Vivmark Residential (VMRK) stock
VMRKNYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 30, 2026Score 8/3011% above fair value
$61.90+0.15 (+0.24%)
Close on Oct 30, 2026Market cap $23.21BP/E 27.1Yield 4.47%
Price history
Vivmark Residential share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$61.90
+0.24% on the day
52-week range
$57.57 – $71.50
-13.4% from the high
Change over 52 weeks
+2.6%
From $60.31 on Oct 30, 2025
Average volume
4.61M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $63.03 | $63.62 | $60.65 | $61.90 | -1.79% | 19,516,853 |
| Oct 19, 2026 | $60.90 | $64.08 | $60.54 | $63.03 | +2.89% | 18,087,932 |
| Oct 12, 2026 | $61.13 | $61.94 | $60.26 | $61.26 | +0.16% | 25,596,449 |
| Oct 5, 2026 | $58.64 | $61.32 | $58.64 | $61.16 | +2.29% | 25,238,158 |
| Sep 28, 2026 | $61.49 | $61.77 | $59.46 | $59.79 | -2.80% | 24,826,271 |
| Sep 21, 2026 | $61.34 | $62.58 | $60.56 | $61.51 | +0.47% | 26,383,144 |
| Sep 14, 2026 | $65.27 | $66.45 | $61.09 | $61.22 | -6.59% | 41,611,337 |
| Sep 8, 2026 | $65.75 | $66.34 | $64.60 | $65.54 | +0.29% | 28,650,955 |
| Aug 31, 2026 | $65.28 | $65.90 | $64.25 | $65.35 | -0.29% | 26,351,658 |
| Aug 24, 2026 | $67.36 | $68.62 | $65.08 | $65.54 | -1.87% | 26,072,562 |
| Aug 17, 2026 | $65.96 | $66.91 | $63.26 | $66.79 | +1.24% | 41,453,308 |
| Aug 10, 2026 | $66.53 | $66.66 | $64.30 | $65.97 | -1.64% | 22,679,522 |
| Aug 3, 2026 | $66.22 | $68.51 | $66.17 | $67.07 | +0.93% | 11,278,163 |
| Jul 27, 2026 | $67.58 | $69.47 | $66.29 | $66.45 | -2.08% | 17,116,232 |
| Jul 20, 2026 | $69.00 | $69.32 | $67.48 | $67.86 | -1.65% | 18,074,768 |
| Jul 13, 2026 | $69.06 | $70.75 | $68.10 | $69.00 | +0.45% | 12,102,742 |
| Jul 6, 2026 | $69.81 | $71.50 | $67.97 | $68.69 | -1.63% | 12,368,275 |
| Jun 29, 2026 | $67.48 | $69.83 | $67.11 | $69.83 | +2.12% | 12,296,524 |
| Jun 22, 2026 | $63.99 | $68.53 | $63.62 | $68.38 | +6.69% | 14,322,343 |
| Jun 15, 2026 | $67.16 | $67.68 | $63.81 | $64.09 | -4.83% | 16,800,336 |
| Jun 8, 2026 | $69.03 | $69.03 | $66.56 | $67.34 | -1.25% | 15,100,532 |
| Jun 1, 2026 | $65.28 | $68.75 | $65.28 | $68.19 | +4.19% | 15,241,264 |
| May 26, 2026 | $66.07 | $67.52 | $64.76 | $65.45 | -1.13% | 15,832,963 |
| May 18, 2026 | $63.99 | $66.59 | $63.99 | $66.20 | +3.63% | 14,098,506 |
| May 11, 2026 | $65.90 | $66.40 | $63.87 | $63.88 | -2.53% | 14,140,591 |
| May 4, 2026 | $64.90 | $66.95 | $64.51 | $65.54 | +0.57% | 13,423,926 |
| Apr 27, 2026 | $62.20 | $66.50 | $62.20 | $65.17 | +4.67% | 17,784,264 |
| Apr 20, 2026 | $62.36 | $63.47 | $61.33 | $62.26 | -0.67% | 11,945,751 |
| Apr 13, 2026 | $60.94 | $62.99 | $59.96 | $62.68 | +2.52% | 13,080,130 |
| Apr 6, 2026 | $60.16 | $61.29 | $59.80 | $61.14 | +1.44% | 10,633,851 |
| Mar 30, 2026 | $58.46 | $60.54 | $58.08 | $60.27 | +2.59% | 9,822,500 |
| Mar 23, 2026 | $59.00 | $59.69 | $57.85 | $58.75 | +1.33% | 13,446,219 |
| Mar 16, 2026 | $60.55 | $61.25 | $57.57 | $57.98 | -3.35% | 12,818,956 |
| Mar 9, 2026 | $62.09 | $62.52 | $59.38 | $59.99 | -4.35% | 11,299,924 |
| Mar 2, 2026 | $63.21 | $63.63 | $61.54 | $62.72 | -0.78% | 10,477,021 |
| Feb 23, 2026 | $63.09 | $64.46 | $62.50 | $63.21 | +0.97% | 13,591,242 |
| Feb 17, 2026 | $64.52 | $65.11 | $62.46 | $62.60 | -1.97% | 10,621,264 |
| Feb 9, 2026 | $64.14 | $66.21 | $62.16 | $63.86 | -0.05% | 21,742,415 |
| Feb 2, 2026 | $62.58 | $65.00 | $61.29 | $63.89 | +2.52% | 13,906,594 |
| Jan 26, 2026 | $62.41 | $62.66 | $60.61 | $62.32 | +0.37% | 13,534,657 |
| Jan 20, 2026 | $61.20 | $62.14 | $60.58 | $62.09 | +0.08% | 9,328,938 |
| Jan 12, 2026 | $60.56 | $62.12 | $59.10 | $62.04 | +2.65% | 11,100,720 |
| Jan 5, 2026 | $61.56 | $63.39 | $60.11 | $60.44 | -2.56% | 14,029,306 |
| Dec 29, 2025 | $63.25 | $64.20 | $61.57 | $62.03 | -1.68% | 5,982,079 |
| Dec 22, 2025 | $61.19 | $63.14 | $60.89 | $63.09 | +2.80% | 7,385,658 |
| Dec 15, 2025 | $61.15 | $62.64 | $60.47 | $61.37 | +0.69% | 15,473,122 |
| Dec 8, 2025 | $61.21 | $61.44 | $60.01 | $60.95 | -0.18% | 11,306,645 |
| Dec 1, 2025 | $61.28 | $62.42 | $60.98 | $61.06 | -1.12% | 11,141,720 |
| Nov 24, 2025 | $60.26 | $62.04 | $59.96 | $61.75 | +1.98% | 8,326,981 |
| Nov 17, 2025 | $59.66 | $60.86 | $58.66 | $60.55 | +1.90% | 10,462,237 |
| Nov 10, 2025 | $59.63 | $60.57 | $58.79 | $59.42 | -0.49% | 10,176,215 |
| Nov 3, 2025 | $58.76 | $60.06 | $58.38 | $59.71 | +0.45% | 15,130,690 |
| Oct 27, 2025 | $63.35 | $63.53 | $58.51 | $59.44 | -6.28% | 19,019,607 |
| Oct 20, 2025 | $62.62 | $63.94 | $62.21 | $63.42 | +1.95% | 11,857,688 |
| Oct 13, 2025 | $61.59 | $62.86 | $61.16 | $62.21 | +0.88% | 14,870,243 |
| Oct 6, 2025 | $63.35 | $63.43 | $61.09 | $61.67 | -2.58% | 8,008,202 |
| Sep 29, 2025 | $64.18 | $64.86 | $63.11 | $63.30 | -1.91% | 10,547,175 |
| Sep 22, 2025 | $64.92 | $65.76 | $63.62 | $64.53 | -0.80% | 10,952,411 |
| Sep 15, 2025 | $66.72 | $66.84 | $64.29 | $65.05 | -2.09% | 13,763,581 |
| Sep 8, 2025 | $66.22 | $67.12 | $65.56 | $66.44 | -0.55% | 7,835,496 |
| Sep 2, 2025 | $65.66 | $67.07 | $63.61 | $66.81 | +1.04% | 6,734,301 |
| Aug 25, 2025 | $65.24 | $66.20 | $64.33 | $66.12 | +1.32% | 11,073,601 |
| Aug 18, 2025 | $64.27 | $65.70 | $63.19 | $65.26 | +1.78% | 9,056,498 |
| Aug 11, 2025 | $62.87 | $64.38 | $62.09 | $64.12 | +1.46% | 10,753,518 |
| Aug 4, 2025 | $62.72 | $64.47 | $62.53 | $63.20 | +0.72% | 11,883,529 |
| Jul 28, 2025 | $67.45 | $67.83 | $61.71 | $62.75 | -6.86% | 16,213,309 |
| Jul 21, 2025 | $67.23 | $68.51 | $66.61 | $67.37 | +0.30% | 8,764,417 |
| Jul 14, 2025 | $66.89 | $67.54 | $65.71 | $67.17 | +0.57% | 7,058,879 |
| Jul 7, 2025 | $67.24 | $67.99 | $66.04 | $66.79 | -0.13% | 9,480,766 |
| Jun 30, 2025 | $67.19 | $68.09 | $65.87 | $66.88 | -0.70% | 8,677,839 |
| Jun 23, 2025 | $69.17 | $69.87 | $65.19 | $67.35 | -2.38% | 13,790,384 |
| Jun 16, 2025 | $69.40 | $69.84 | $68.36 | $68.99 | +0.16% | 7,470,338 |
| Jun 9, 2025 | $68.25 | $70.21 | $68.21 | $68.88 | +0.55% | 7,316,137 |
| Jun 2, 2025 | $69.48 | $70.05 | $67.99 | $68.50 | -2.34% | 8,301,713 |
| May 26, 2025 | $67.98 | $70.31 | $66.95 | $70.14 | +3.74% | 10,552,494 |
| May 19, 2025 | $70.83 | $71.52 | $66.95 | $67.61 | -5.52% | 7,443,508 |
| May 12, 2025 | $70.70 | $71.80 | $68.35 | $71.56 | +2.32% | 12,917,125 |
| May 5, 2025 | $71.15 | $71.44 | $69.48 | $69.94 | -2.48% | 9,346,073 |
| Apr 28, 2025 | $68.57 | $72.40 | $68.31 | $71.72 | +4.65% | 12,424,545 |
| Apr 21, 2025 | $67.64 | $70.64 | $66.52 | $68.53 | +0.42% | 7,371,974 |
| Apr 14, 2025 | $65.32 | $69.24 | $65.14 | $68.24 | +5.57% | 8,506,912 |
| Apr 7, 2025 | $62.73 | $67.47 | $59.41 | $64.64 | +1.33% | 16,537,760 |
| Mar 31, 2025 | $71.16 | $72.10 | $63.63 | $63.79 | -10.63% | 9,279,666 |
| Mar 24, 2025 | $70.12 | $72.65 | $69.90 | $71.38 | +2.25% | 6,670,207 |
| Mar 17, 2025 | $68.71 | $70.61 | $68.71 | $69.81 | +1.26% | 8,957,487 |
| Mar 10, 2025 | $72.11 | $73.14 | $67.76 | $68.94 | -4.21% | 9,991,927 |
| Mar 3, 2025 | $74.17 | $75.86 | $71.37 | $71.97 | -2.97% | 8,835,750 |
| Feb 24, 2025 | $71.67 | $74.92 | $71.30 | $74.17 | +3.65% | 8,358,183 |
| Feb 18, 2025 | $71.04 | $71.93 | $70.53 | $71.56 | +0.46% | 5,064,576 |
| Feb 10, 2025 | $71.19 | $72.52 | $69.97 | $71.23 | -0.14% | 5,879,298 |
| Feb 3, 2025 | $70.09 | $72.57 | $69.09 | $71.33 | +0.99% | 10,170,517 |
| Jan 27, 2025 | $68.38 | $70.95 | $68.15 | $70.63 | +3.49% | 9,800,479 |
| Jan 21, 2025 | $69.88 | $70.67 | $67.72 | $68.25 | -2.18% | 6,212,357 |
| Jan 13, 2025 | $67.20 | $72.00 | $67.00 | $69.77 | +4.17% | 8,143,367 |
| Jan 6, 2025 | $70.64 | $71.02 | $66.64 | $66.98 | -5.53% | 7,499,926 |
| Dec 30, 2024 | $71.17 | $71.96 | $69.82 | $70.90 | -0.95% | 4,859,327 |
| Dec 23, 2024 | $70.75 | $72.66 | $70.51 | $71.58 | +0.32% | 3,562,877 |
| Dec 16, 2024 | $73.18 | $74.37 | $69.35 | $71.35 | -2.63% | 10,706,081 |
| Dec 9, 2024 | $73.69 | $74.39 | $72.51 | $73.28 | -0.64% | 6,214,482 |
| Dec 2, 2024 | $76.17 | $76.39 | $72.90 | $73.75 | -3.80% | 6,696,878 |
| Nov 25, 2024 | $76.54 | $78.32 | $76.26 | $76.66 | +1.15% | 6,087,758 |
| Nov 18, 2024 | $73.31 | $76.27 | $73.15 | $75.79 | +2.99% | 6,850,602 |
| Nov 11, 2024 | $73.58 | $74.78 | $72.53 | $73.59 | +0.08% | 6,996,463 |
| Nov 4, 2024 | $69.36 | $73.91 | $69.21 | $73.53 | +6.38% | 8,445,403 |
| Oct 28, 2024 | $75.11 | $75.55 | $68.93 | $69.12 | -7.43% | 10,555,299 |
| Oct 21, 2024 | $75.29 | $76.46 | $73.94 | $74.67 | -1.27% | 6,344,490 |
| Oct 14, 2024 | $73.00 | $75.77 | $72.68 | $75.63 | +3.48% | 6,366,810 |
| Oct 7, 2024 | $73.08 | $73.28 | $71.77 | $73.09 | -0.60% | 5,715,831 |
| Sep 30, 2024 | $73.60 | $75.08 | $72.50 | $73.53 | -0.59% | 8,465,387 |
| Sep 23, 2024 | $76.91 | $77.75 | $73.83 | $73.97 | -3.41% | 8,977,095 |
| Sep 16, 2024 | $78.68 | $78.84 | $76.28 | $76.58 | -1.92% | 11,059,937 |
| Sep 9, 2024 | $74.56 | $78.11 | $73.84 | $78.08 | +5.03% | 6,381,572 |
| Sep 3, 2024 | $74.55 | $76.75 | $73.76 | $74.34 | -0.72% | 7,439,653 |
| Aug 26, 2024 | $73.19 | $75.11 | $72.23 | $74.88 | +1.70% | 7,710,459 |
| Aug 19, 2024 | $71.53 | $73.84 | $71.25 | $73.63 | +3.11% | 5,376,218 |
| Aug 12, 2024 | $70.89 | $71.75 | $70.32 | $71.41 | +0.08% | 6,746,270 |
| Aug 5, 2024 | $69.49 | $72.13 | $68.87 | $71.35 | +1.61% | 12,613,755 |
| Jul 29, 2024 | $70.90 | $72.33 | $68.50 | $70.22 | -0.78% | 15,292,350 |
| Jul 22, 2024 | $70.00 | $71.40 | $69.04 | $70.77 | +0.90% | 8,541,718 |
| Jul 15, 2024 | $67.50 | $71.17 | $67.26 | $70.14 | +4.39% | 8,756,414 |
| Jul 8, 2024 | $67.89 | $69.35 | $66.61 | $67.19 | -1.00% | 7,059,702 |
| Jul 1, 2024 | $68.52 | $68.73 | $67.29 | $67.87 | -2.12% | 4,089,019 |
| Jun 24, 2024 | $68.53 | $69.65 | $67.46 | $69.34 | +1.51% | 8,694,833 |
| Jun 17, 2024 | $66.12 | $68.42 | $65.89 | $68.31 | +2.40% | 7,265,379 |
| Jun 10, 2024 | $65.03 | $66.87 | $64.78 | $66.71 | +2.52% | 6,109,906 |
| Jun 3, 2024 | $65.41 | $65.99 | $64.32 | $65.07 | +0.06% | 10,088,277 |
| May 28, 2024 | $66.00 | $66.05 | $62.24 | $65.03 | -1.02% | 11,599,800 |
| May 20, 2024 | $67.12 | $67.54 | $65.30 | $65.70 | -2.13% | 7,769,762 |
| May 13, 2024 | $66.48 | $68.55 | $66.37 | $67.13 | +0.49% | 6,524,432 |
| May 6, 2024 | $66.35 | $67.32 | $65.84 | $66.80 | +1.35% | 7,411,233 |
| Apr 29, 2024 | $65.70 | $66.71 | $63.74 | $65.91 | +1.18% | 11,348,797 |
| Apr 22, 2024 | $62.25 | $66.07 | $61.86 | $65.14 | +5.85% | 14,249,425 |
| Apr 15, 2024 | $62.12 | $62.22 | $59.48 | $61.54 | -0.24% | 8,961,767 |
| Apr 8, 2024 | $62.50 | $64.80 | $61.29 | $61.69 | -0.16% | 9,981,145 |
| Apr 1, 2024 | $63.02 | $63.22 | $60.35 | $61.79 | -2.09% | 7,228,009 |
| Mar 25, 2024 | $62.26 | $63.45 | $61.22 | $63.11 | +1.51% | 7,238,772 |
| Mar 18, 2024 | $63.15 | $63.78 | $61.85 | $62.17 | -1.36% | 8,622,305 |
| Mar 11, 2024 | $63.40 | $63.77 | $61.45 | $63.03 | -0.60% | 10,754,765 |
| Mar 4, 2024 | $60.80 | $63.71 | $60.34 | $63.41 | +4.40% | 8,271,696 |
| Feb 26, 2024 | $60.10 | $60.77 | $58.81 | $60.74 | +0.90% | 12,868,415 |
| Feb 20, 2024 | $59.73 | $61.40 | $59.32 | $60.20 | +0.28% | 6,759,788 |
| Feb 12, 2024 | $59.00 | $60.43 | $57.33 | $60.03 | +1.99% | 9,330,777 |
| Feb 5, 2024 | $59.50 | $59.55 | $58.30 | $58.86 | -2.18% | 9,262,043 |
| Jan 29, 2024 | $58.93 | $61.80 | $58.88 | $60.17 | +1.71% | 17,754,754 |
| Jan 22, 2024 | $60.77 | $61.01 | $58.46 | $59.16 | -2.31% | 13,471,835 |
| Jan 16, 2024 | $62.03 | $62.11 | $59.28 | $60.56 | -2.57% | 9,345,682 |
| Jan 8, 2024 | $60.52 | $62.86 | $60.32 | $62.16 | +2.41% | 9,393,827 |
| Jan 2, 2024 | $60.97 | $62.20 | $60.07 | $60.70 | -0.75% | 7,562,762 |
| Dec 26, 2023 | $61.15 | $62.54 | $61.05 | $61.16 | +0.03% | 6,506,859 |
| Dec 18, 2023 | $61.55 | $61.94 | $60.08 | $61.14 | -0.28% | 13,060,222 |
| Dec 11, 2023 | $58.20 | $63.02 | $57.75 | $61.31 | +4.23% | 15,341,886 |
| Dec 4, 2023 | $58.02 | $58.97 | $57.65 | $58.82 | +0.48% | 11,087,283 |
| Nov 27, 2023 | $56.78 | $58.54 | $56.05 | $58.54 | +3.01% | 12,965,835 |
| Nov 20, 2023 | $55.43 | $56.85 | $54.70 | $56.83 | +2.53% | 7,743,780 |
| Nov 13, 2023 | $54.19 | $57.44 | $53.74 | $55.43 | +1.63% | 11,126,463 |
| Nov 6, 2023 | $55.48 | $55.52 | $53.48 | $54.54 | -2.12% | 11,556,587 |
| Oct 30, 2023 | $54.73 | $56.67 | $52.57 | $55.72 | +2.75% | 16,181,609 |
| Oct 23, 2023 | $56.97 | $57.39 | $54.15 | $54.23 | -5.65% | 10,376,371 |
| Oct 16, 2023 | $60.23 | $60.62 | $57.42 | $57.48 | -4.02% | 7,909,928 |
| Oct 9, 2023 | $58.86 | $60.94 | $58.86 | $59.89 | +0.99% | 8,296,273 |
| Oct 2, 2023 | $58.41 | $59.73 | $56.93 | $59.30 | +1.00% | 8,004,791 |
| Sep 25, 2023 | $59.20 | $59.76 | $58.06 | $58.71 | -2.36% | 9,528,550 |
| Sep 18, 2023 | $63.06 | $63.06 | $60.00 | $60.13 | -4.80% | 5,744,802 |
| Sep 11, 2023 | $62.78 | $63.49 | $61.94 | $63.16 | +0.81% | 9,082,677 |
| Sep 5, 2023 | $64.72 | $64.92 | $62.43 | $62.65 | -2.11% | 6,516,237 |
| Aug 28, 2023 | $64.62 | $65.88 | $63.97 | $64.00 | -0.50% | 5,630,457 |
| Aug 21, 2023 | $63.75 | $65.45 | $62.56 | $64.32 | +0.74% | 5,520,073 |
| Aug 14, 2023 | $66.49 | $66.49 | $63.17 | $63.85 | -3.87% | 5,258,701 |
| Aug 7, 2023 | $65.64 | $66.70 | $64.99 | $66.42 | +1.56% | 6,790,450 |
| Jul 31, 2023 | $64.93 | $66.53 | $63.98 | $65.40 | +0.91% | 12,193,799 |
| Jul 24, 2023 | $69.12 | $69.45 | $64.46 | $64.81 | -6.15% | 10,207,875 |
| Jul 17, 2023 | $68.27 | $69.16 | $66.89 | $69.06 | +0.80% | 8,454,589 |
| Jul 10, 2023 | $66.16 | $68.62 | $65.92 | $68.51 | +2.96% | 6,361,933 |
| Jul 3, 2023 | $65.57 | $67.26 | $64.75 | $66.54 | +0.86% | 5,687,378 |
| Jun 26, 2023 | $62.15 | $66.41 | $61.92 | $65.97 | +5.79% | 9,590,373 |
| Jun 20, 2023 | $66.57 | $66.58 | $62.27 | $62.36 | -6.53% | 8,705,076 |
| Jun 12, 2023 | $66.28 | $67.13 | $65.09 | $66.72 | +0.82% | 12,723,826 |
| Jun 5, 2023 | $63.35 | $66.23 | $63.11 | $66.18 | +4.90% | 7,667,282 |
| May 30, 2023 | $59.95 | $63.36 | $59.47 | $63.09 | +5.78% | 8,452,253 |
| May 22, 2023 | $61.45 | $62.22 | $58.31 | $59.64 | -2.95% | 7,288,348 |
| May 15, 2023 | $62.70 | $62.90 | $60.74 | $61.45 | -2.15% | 6,649,846 |
| May 8, 2023 | $62.84 | $63.62 | $61.80 | $62.80 | -0.92% | 8,784,937 |
| May 1, 2023 | $63.33 | $63.98 | $61.55 | $63.38 | +0.21% | 8,434,495 |
| Apr 24, 2023 | $61.53 | $63.55 | $60.12 | $63.25 | +3.18% | 10,640,321 |
| Apr 17, 2023 | $60.21 | $62.16 | $59.98 | $61.30 | +2.10% | 7,511,476 |
| Apr 10, 2023 | $59.78 | $61.16 | $59.26 | $60.04 | -0.17% | 7,637,962 |
| Apr 3, 2023 | $59.89 | $60.71 | $58.50 | $60.14 | +0.23% | 5,643,743 |
| Mar 27, 2023 | $56.42 | $60.08 | $55.47 | $60.00 | +7.16% | 8,515,508 |
| Mar 20, 2023 | $57.62 | $58.71 | $54.60 | $55.99 | -2.76% | 11,895,488 |
| Mar 13, 2023 | $58.23 | $60.61 | $57.50 | $57.58 | -1.52% | 10,638,873 |
| Mar 6, 2023 | $62.98 | $63.38 | $57.96 | $58.47 | -6.55% | 7,667,008 |
| Feb 27, 2023 | $64.48 | $64.65 | $60.21 | $62.57 | -1.73% | 9,175,725 |
| Feb 21, 2023 | $65.13 | $65.57 | $63.26 | $63.67 | -3.35% | 5,982,786 |
| Feb 13, 2023 | $65.15 | $66.83 | $64.80 | $65.88 | +1.64% | 12,357,086 |
| Feb 6, 2023 | $63.95 | $65.98 | $63.16 | $64.82 | +0.14% | 11,701,875 |
| Jan 30, 2023 | $62.90 | $67.05 | $61.93 | $64.73 | +2.16% | 18,084,423 |
| Jan 23, 2023 | $61.48 | $63.69 | $60.80 | $63.36 | +3.31% | 12,928,974 |
| Jan 17, 2023 | $61.39 | $61.98 | $59.92 | $61.33 | +1.17% | 9,669,118 |
| Jan 9, 2023 | $58.89 | $61.90 | $58.25 | $60.62 | +2.12% | 16,691,627 |
| Jan 3, 2023 | $59.44 | $60.35 | $57.38 | $59.36 | +0.61% | 10,157,404 |
| Dec 27, 2022 | $59.44 | $59.95 | $58.40 | $59.00 | -0.74% | 10,987,729 |
| Dec 19, 2022 | $60.60 | $60.60 | $58.15 | $59.44 | -2.29% | 15,408,235 |
| Dec 12, 2022 | $62.86 | $65.60 | $59.82 | $60.83 | -3.03% | 14,299,872 |
| Dec 5, 2022 | $63.64 | $63.93 | $61.13 | $62.73 | -2.15% | 8,294,991 |
| Nov 28, 2022 | $63.24 | $65.81 | $61.86 | $64.11 | +0.91% | 8,095,119 |
| Nov 21, 2022 | $62.72 | $63.57 | $62.31 | $63.53 | +0.95% | 5,492,488 |
| Nov 14, 2022 | $62.52 | $63.25 | $60.65 | $62.93 | +0.24% | 9,819,464 |
| Nov 7, 2022 | $61.74 | $64.53 | $59.42 | $62.78 | +2.48% | 10,582,317 |
| Oct 31, 2022 | $62.62 | $64.09 | $59.32 | $61.26 | -2.96% | 9,624,796 |
| Oct 24, 2022 | $64.85 | $66.80 | $61.67 | $63.13 | -1.68% | 12,845,467 |
| Oct 17, 2022 | $63.09 | $65.66 | $62.77 | $64.21 | +3.85% | 7,489,714 |
| Oct 10, 2022 | $62.91 | $64.98 | $60.75 | $61.83 | -1.12% | 10,710,246 |
| Oct 3, 2022 | $68.05 | $69.07 | $62.14 | $62.53 | -6.98% | 10,535,220 |
| Sep 26, 2022 | $68.11 | $68.11 | $65.58 | $67.22 | -1.71% | 9,440,422 |
| Sep 19, 2022 | $72.26 | $72.49 | $67.66 | $68.39 | -6.46% | 8,592,598 |
| Sep 12, 2022 | $77.47 | $77.92 | $71.73 | $73.11 | -5.32% | 8,130,410 |
| Sep 6, 2022 | $74.22 | $77.85 | $73.88 | $77.22 | +4.63% | 4,406,139 |
| Aug 29, 2022 | $75.62 | $75.62 | $72.05 | $73.80 | -2.93% | 6,109,447 |
| Aug 22, 2022 | $77.84 | $78.23 | $74.98 | $76.03 | -3.10% | 5,454,616 |
| Aug 15, 2022 | $80.00 | $80.89 | $78.10 | $78.46 | -1.88% | 4,478,719 |
| Aug 8, 2022 | $75.63 | $79.99 | $75.36 | $79.96 | +6.30% | 5,999,731 |
| Aug 1, 2022 | $78.00 | $78.66 | $73.34 | $75.22 | -4.04% | 9,492,102 |
| Jul 25, 2022 | $73.18 | $78.87 | $72.92 | $78.39 | +6.93% | 8,150,224 |
| Jul 18, 2022 | $71.55 | $73.70 | $70.54 | $73.31 | +2.79% | 6,349,928 |
| Jul 11, 2022 | $71.17 | $71.86 | $69.46 | $71.32 | -0.07% | 5,163,282 |
| Jul 5, 2022 | $72.43 | $73.26 | $70.54 | $71.37 | -2.14% | 5,953,068 |
| Jun 27, 2022 | $71.64 | $74.38 | $71.21 | $72.93 | +1.55% | 7,453,485 |
| Jun 21, 2022 | $70.75 | $73.20 | $70.57 | $71.82 | +2.03% | 9,939,002 |
| Jun 13, 2022 | $71.28 | $71.38 | $67.48 | $70.39 | -2.57% | 11,605,892 |
| Jun 6, 2022 | $76.55 | $76.56 | $70.74 | $72.25 | -5.02% | 9,312,571 |
| May 31, 2022 | $77.18 | $77.95 | $75.30 | $76.07 | -2.64% | 9,408,933 |
| May 23, 2022 | $74.54 | $78.28 | $73.61 | $78.13 | +5.55% | 8,729,904 |
| May 16, 2022 | $74.91 | $75.98 | $72.39 | $74.02 | -1.25% | 8,604,161 |
| May 9, 2022 | $75.79 | $75.95 | $71.86 | $74.96 | -1.97% | 10,828,550 |
| May 2, 2022 | $81.95 | $82.50 | $75.25 | $76.47 | -6.17% | 9,653,738 |
| Apr 25, 2022 | $91.15 | $91.45 | $81.25 | $81.50 | -10.59% | 10,195,258 |
| Apr 18, 2022 | $90.60 | $94.32 | $89.08 | $91.15 | +0.80% | 6,774,240 |
| Apr 11, 2022 | $91.85 | $92.38 | $89.03 | $90.43 | -1.46% | 4,838,627 |
| Apr 4, 2022 | $92.18 | $92.70 | $90.08 | $91.77 | -0.42% | 5,486,468 |
| Mar 28, 2022 | $89.16 | $93.03 | $88.76 | $92.16 | +3.53% | 7,812,044 |
| Mar 21, 2022 | $89.09 | $89.98 | $87.07 | $89.02 | +0.02% | 5,549,200 |
| Mar 14, 2022 | $87.00 | $90.42 | $85.84 | $89.00 | +2.53% | 8,314,012 |
| Mar 7, 2022 | $88.78 | $90.35 | $85.84 | $86.80 | -2.04% | 5,892,016 |
| Feb 28, 2022 | $86.02 | $88.74 | $83.09 | $88.61 | +1.55% | 9,914,807 |
| Feb 22, 2022 | $84.27 | $87.36 | $81.98 | $87.26 | +3.44% | 6,815,425 |
| Feb 14, 2022 | $86.66 | $87.43 | $84.24 | $84.36 | -2.34% | 8,894,075 |
| Feb 7, 2022 | $89.88 | $90.69 | $85.71 | $86.38 | -4.15% | 10,673,665 |
| Jan 31, 2022 | $88.32 | $92.54 | $87.40 | $90.12 | +1.38% | 13,402,426 |
| Jan 24, 2022 | $88.03 | $89.38 | $85.16 | $88.89 | +0.94% | 13,713,918 |
| Jan 18, 2022 | $90.66 | $91.14 | $87.85 | $88.06 | -3.05% | 5,987,340 |
| Jan 10, 2022 | $89.33 | $92.13 | $88.76 | $90.83 | +1.32% | 7,653,754 |
| Jan 3, 2022 | $90.78 | $93.03 | $89.19 | $89.65 | -0.94% | 7,867,920 |
| Dec 27, 2021 | $88.38 | $91.20 | $87.90 | $90.50 | +2.63% | 4,314,513 |
| Dec 20, 2021 | $86.66 | $89.11 | $85.91 | $88.18 | +0.60% | 5,116,934 |
| Dec 13, 2021 | $86.77 | $90.00 | $86.16 | $87.65 | +0.91% | 11,380,521 |
| Dec 6, 2021 | $85.84 | $87.83 | $83.70 | $86.86 | +2.14% | 8,040,092 |
| Nov 29, 2021 | $85.11 | $86.78 | $82.60 | $85.04 | +0.91% | 11,303,284 |
| Nov 22, 2021 | $86.00 | $88.08 | $84.02 | $84.27 | -2.06% | 4,762,570 |
| Nov 15, 2021 | $86.47 | $88.09 | $83.75 | $86.04 | -0.46% | 6,295,946 |
| Nov 8, 2021 | $84.58 | $86.96 | $83.38 | $86.44 | +2.34% | 4,285,854 |
| Nov 1, 2021 | $86.21 | $86.39 | $83.14 | $84.46 | -2.25% | 6,824,767 |
| Oct 25, 2021 | $85.57 | $88.08 | $84.60 | $86.40 | +1.16% | 8,578,092 |
| Oct 18, 2021 | $84.09 | $86.09 | $83.90 | $85.41 | +0.98% | 6,092,203 |
| Oct 11, 2021 | $83.14 | $85.87 | $81.73 | $84.58 | +2.24% | 6,202,921 |
| Oct 4, 2021 | $81.35 | $84.67 | $81.01 | $82.73 | +1.45% | 8,106,756 |
| Sep 27, 2021 | $81.82 | $82.51 | $78.86 | $81.55 | +0.01% | 8,703,986 |
| Sep 20, 2021 | $79.71 | $83.27 | $79.30 | $81.54 | +1.59% | 8,772,781 |
| Sep 13, 2021 | $81.94 | $83.01 | $80.23 | $80.26 | -1.41% | 10,096,266 |
| Sep 7, 2021 | $85.48 | $85.48 | $81.40 | $81.41 | -4.88% | 5,606,281 |
| Aug 30, 2021 | $83.38 | $86.04 | $83.21 | $85.59 | +2.69% | 8,611,950 |
| Aug 23, 2021 | $82.60 | $83.86 | $81.04 | $83.35 | +1.02% | 6,073,561 |
| Aug 16, 2021 | $82.39 | $83.33 | $81.06 | $82.51 | -0.18% | 5,029,177 |
| Aug 9, 2021 | $84.26 | $84.43 | $81.49 | $82.66 | -2.39% | 5,476,077 |
| Aug 2, 2021 | $84.77 | $85.58 | $83.36 | $84.68 | +0.65% | 6,042,372 |
| Jul 26, 2021 | $84.55 | $85.83 | $83.86 | $84.13 | -0.81% | 9,003,412 |
| Jul 19, 2021 | $82.86 | $85.47 | $81.61 | $84.82 | +1.27% | 8,230,773 |
| Jul 12, 2021 | $81.54 | $84.03 | $80.72 | $83.76 | +2.51% | 7,028,455 |
| Jul 6, 2021 | $78.41 | $81.76 | $77.62 | $81.71 | +4.16% | 7,165,764 |
| Jun 28, 2021 | $78.57 | $78.88 | $76.81 | $78.45 | -0.15% | 8,556,727 |
| Jun 21, 2021 | $78.11 | $79.77 | $77.63 | $78.57 | +1.21% | 9,914,140 |
| Jun 14, 2021 | $80.21 | $80.94 | $77.54 | $77.63 | -3.86% | 12,706,599 |
| Jun 7, 2021 | $79.18 | $82.05 | $78.89 | $80.75 | +2.37% | 10,595,195 |
| Jun 1, 2021 | $78.23 | $80.08 | $77.83 | $78.88 | +1.85% | 9,955,456 |
| May 24, 2021 | $75.53 | $77.77 | $75.37 | $77.45 | +3.27% | 17,463,068 |
| May 17, 2021 | $74.05 | $75.17 | $72.66 | $75.00 | +1.26% | 9,476,810 |
| May 10, 2021 | $74.53 | $75.27 | $71.62 | $74.07 | +0.03% | 8,775,475 |
| May 3, 2021 | $74.73 | $74.78 | $71.37 | $74.05 | -0.24% | 9,170,578 |
| Apr 26, 2021 | $75.00 | $75.43 | $73.01 | $74.23 | -0.47% | 10,613,716 |
| Apr 19, 2021 | $72.93 | $75.15 | $72.31 | $74.58 | +2.70% | 8,853,991 |
| Apr 12, 2021 | $71.82 | $72.82 | $70.90 | $72.62 | +1.30% | 8,191,542 |
| Apr 5, 2021 | $72.82 | $72.95 | $71.22 | $71.69 | -1.13% | 10,982,097 |
| Mar 29, 2021 | $72.27 | $73.00 | $71.41 | $72.51 | -0.23% | 7,946,184 |
| Mar 22, 2021 | $71.15 | $72.77 | $70.10 | $72.68 | +1.75% | 13,645,733 |
| Mar 15, 2021 | $73.57 | $76.13 | $71.38 | $71.43 | -2.74% | 18,708,255 |
| Mar 8, 2021 | $69.26 | $73.49 | $68.63 | $73.44 | +6.65% | 13,160,243 |
| Mar 1, 2021 | $66.58 | $69.07 | $65.93 | $68.86 | +5.27% | 14,221,206 |
| Feb 22, 2021 | $66.81 | $69.80 | $65.37 | $65.41 | -2.33% | 13,989,976 |
| Feb 16, 2021 | $67.48 | $67.50 | $66.15 | $66.97 | -0.76% | 6,858,172 |
| Feb 8, 2021 | $64.96 | $67.82 | $64.33 | $67.48 | +3.88% | 13,263,406 |
| Feb 1, 2021 | $61.86 | $65.13 | $60.37 | $64.96 | +5.39% | 14,531,153 |
| Jan 25, 2021 | $61.22 | $63.39 | $60.54 | $61.64 | +0.13% | 12,522,379 |
| Jan 19, 2021 | $61.96 | $62.43 | $59.88 | $61.56 | -0.05% | 8,416,405 |
| Jan 11, 2021 | $58.15 | $61.68 | $57.08 | $61.59 | +5.72% | 13,369,195 |
| Jan 4, 2021 | $59.38 | $60.08 | $56.79 | $58.26 | -1.72% | 14,053,247 |
| Dec 28, 2020 | $58.38 | $59.82 | $57.82 | $59.28 | +1.86% | 6,610,876 |
| Dec 21, 2020 | $56.65 | $58.76 | $56.08 | $58.20 | +0.95% | 8,509,688 |
| Dec 14, 2020 | $59.37 | $60.20 | $57.15 | $57.65 | -2.19% | 18,340,307 |
| Dec 7, 2020 | $62.81 | $63.41 | $58.51 | $58.94 | -6.99% | 11,512,150 |
| Nov 30, 2020 | $59.09 | $63.56 | $57.57 | $63.37 | +7.04% | 17,219,283 |
| Nov 23, 2020 | $61.00 | $62.31 | $58.80 | $59.20 | -2.25% | 9,864,555 |
| Nov 16, 2020 | $61.97 | $63.01 | $58.56 | $60.56 | +0.68% | 14,377,019 |
| Nov 9, 2020 | $57.60 | $67.42 | $57.58 | $60.15 | +16.75% | 29,498,490 |
| Nov 2, 2020 | $47.20 | $52.97 | $46.52 | $51.52 | +9.66% | 15,336,464 |
| Oct 26, 2020 | $51.07 | $51.29 | $45.43 | $46.98 | -8.44% | 18,664,564 |
| Oct 19, 2020 | $52.12 | $52.30 | $50.11 | $51.31 | -1.04% | 11,781,814 |
| Oct 12, 2020 | $55.74 | $55.80 | $51.62 | $51.85 | -6.85% | 9,260,184 |
| Oct 5, 2020 | $56.00 | $56.41 | $54.33 | $55.66 | +1.03% | 10,629,412 |
| Sep 28, 2020 | $52.40 | $55.44 | $50.63 | $55.09 | +6.83% | 17,835,988 |
| Sep 21, 2020 | $53.58 | $53.93 | $50.01 | $51.57 | -5.08% | 17,909,403 |
| Sep 14, 2020 | $55.01 | $57.41 | $54.27 | $54.33 | -0.62% | 16,670,984 |
| Sep 8, 2020 | $57.81 | $58.14 | $54.25 | $54.67 | -5.92% | 13,389,049 |
| Aug 31, 2020 | $56.76 | $59.10 | $55.76 | $58.11 | +1.89% | 10,854,834 |
| Aug 24, 2020 | $54.60 | $57.06 | $53.96 | $57.03 | +4.28% | 9,329,840 |
| Aug 17, 2020 | $54.42 | $55.57 | $53.78 | $54.69 | +0.55% | 10,987,070 |
| Aug 10, 2020 | $55.28 | $56.28 | $53.03 | $54.39 | -1.45% | 10,981,957 |
| Aug 3, 2020 | $52.62 | $55.50 | $51.69 | $55.19 | +2.91% | 14,304,665 |
| Jul 27, 2020 | $54.08 | $55.06 | $52.58 | $53.63 | -1.31% | 12,374,640 |
| Jul 20, 2020 | $56.50 | $56.80 | $53.79 | $54.34 | -4.63% | 14,497,173 |
| Jul 13, 2020 | $57.11 | $58.42 | $56.47 | $56.98 | +0.49% | 9,290,077 |
| Jul 6, 2020 | $61.82 | $62.03 | $56.32 | $56.70 | -6.42% | 15,006,674 |
| Jun 29, 2020 | $57.16 | $62.19 | $56.31 | $60.59 | +6.30% | 9,037,781 |
| Jun 22, 2020 | $59.55 | $59.95 | $56.65 | $57.00 | -4.33% | 17,489,966 |
| Jun 15, 2020 | $61.26 | $66.43 | $59.56 | $59.58 | -6.28% | 17,535,753 |
| Jun 8, 2020 | $67.55 | $68.51 | $60.87 | $63.57 | -4.26% | 14,806,407 |
| Jun 1, 2020 | $60.54 | $66.72 | $59.80 | $66.40 | +9.64% | 20,283,762 |
| May 26, 2020 | $59.47 | $62.39 | $58.93 | $60.56 | +5.51% | 18,141,102 |
| May 18, 2020 | $59.24 | $61.27 | $56.79 | $57.40 | +0.47% | 14,275,898 |
| May 11, 2020 | $64.66 | $64.66 | $55.49 | $57.13 | -11.04% | 18,325,079 |
| May 4, 2020 | $61.56 | $65.07 | $60.15 | $64.22 | +3.07% | 15,141,148 |
| Apr 27, 2020 | $64.85 | $67.49 | $62.06 | $62.31 | -2.63% | 9,300,895 |
| Apr 20, 2020 | $68.51 | $69.28 | $61.15 | $63.99 | -8.31% | 10,716,936 |
| Apr 13, 2020 | $68.62 | $70.15 | $64.57 | $69.79 | +0.53% | 9,406,491 |
| Apr 6, 2020 | $57.10 | $70.61 | $56.48 | $69.42 | +27.94% | 12,343,872 |
| Mar 30, 2020 | $63.49 | $63.89 | $52.79 | $54.26 | -13.43% | 17,632,070 |
| Mar 23, 2020 | $55.29 | $64.43 | $49.62 | $62.68 | +13.37% | 17,444,005 |
| Mar 16, 2020 | $68.57 | $68.84 | $54.62 | $55.29 | -24.89% | 18,002,255 |
| Mar 9, 2020 | $73.15 | $79.93 | $68.30 | $73.61 | -5.19% | 21,186,751 |
| Mar 2, 2020 | $75.56 | $81.18 | $75.23 | $77.64 | +3.38% | 11,367,516 |
| Feb 24, 2020 | $86.37 | $87.19 | $73.30 | $75.10 | -13.69% | 9,763,870 |
| Feb 18, 2020 | $86.68 | $87.14 | $85.08 | $87.01 | +0.64% | 4,489,568 |
| Feb 10, 2020 | $84.74 | $86.46 | $84.23 | $86.46 | +2.68% | 6,302,946 |
| Feb 3, 2020 | $83.35 | $84.45 | $82.66 | $84.20 | +1.35% | 6,011,162 |
| Jan 27, 2020 | $82.45 | $87.53 | $81.21 | $83.08 | +0.39% | 8,317,969 |
| Jan 21, 2020 | $82.94 | $83.78 | $82.05 | $82.76 | +0.32% | 5,431,128 |
| Jan 13, 2020 | $81.06 | $82.79 | $80.68 | $82.50 | +1.53% | 6,668,010 |
| Jan 6, 2020 | $80.64 | $81.45 | $79.51 | $81.26 | +0.57% | 7,531,811 |
| Dec 30, 2019 | $80.70 | $81.48 | $79.35 | $80.80 | -0.19% | 5,555,989 |
| Dec 23, 2019 | $80.72 | $81.16 | $79.56 | $80.95 | +0.81% | 3,338,655 |
| Dec 16, 2019 | $81.19 | $81.88 | $79.02 | $80.30 | -0.88% | 14,049,691 |
| Dec 9, 2019 | $84.54 | $84.99 | $80.55 | $81.01 | -4.06% | 7,534,577 |
| Dec 2, 2019 | $84.86 | $85.15 | $83.36 | $84.44 | -0.78% | 9,138,749 |
| Nov 25, 2019 | $85.03 | $86.28 | $84.34 | $85.10 | +0.37% | 7,494,026 |
| Nov 18, 2019 | $86.68 | $87.61 | $84.32 | $84.79 | -1.93% | 7,528,177 |
| Nov 11, 2019 | $84.11 | $86.50 | $83.28 | $86.46 | +2.95% | 6,389,806 |
| Nov 4, 2019 | $87.87 | $87.94 | $83.65 | $83.98 | -4.72% | 7,800,472 |
| Oct 28, 2019 | $87.58 | $89.55 | $87.01 | $88.14 | +0.52% | 6,664,250 |
| Oct 21, 2019 | $88.11 | $89.12 | $85.94 | $87.68 | -0.78% | 7,781,685 |
| Oct 14, 2019 | $87.43 | $88.46 | $86.82 | $88.37 | +0.84% | 8,044,535 |
| Oct 7, 2019 | $87.06 | $88.49 | $87.05 | $87.63 | +0.18% | 7,005,084 |
| Sep 30, 2019 | $86.13 | $87.61 | $84.90 | $87.47 | +1.41% | 7,415,709 |
| Sep 23, 2019 | $84.47 | $87.17 | $84.24 | $86.25 | +1.27% | 5,868,625 |
| Sep 16, 2019 | $84.52 | $86.14 | $84.15 | $85.17 | +0.73% | 13,798,093 |
| Sep 9, 2019 | $86.52 | $86.53 | $83.02 | $84.55 | -2.65% | 8,181,736 |
| Sep 3, 2019 | $84.64 | $87.09 | $84.62 | $86.85 | +2.47% | 5,779,603 |
| Aug 26, 2019 | $83.19 | $84.93 | $82.48 | $84.76 | +2.43% | 7,795,613 |
| Aug 19, 2019 | $82.00 | $83.80 | $81.53 | $82.75 | +1.36% | 5,903,981 |
| Aug 12, 2019 | $81.19 | $81.99 | $79.55 | $81.64 | +0.46% | 5,471,254 |
| Aug 5, 2019 | $80.48 | $81.44 | $77.48 | $81.27 | +0.98% | 7,291,068 |
| Jul 29, 2019 | $78.75 | $81.88 | $77.50 | $80.48 | +2.44% | 9,588,065 |
| Jul 22, 2019 | $77.20 | $78.70 | $76.38 | $78.56 | +1.83% | 6,542,008 |
| Jul 15, 2019 | $79.00 | $79.59 | $76.93 | $77.15 | -2.16% | 4,589,261 |
| Jul 8, 2019 | $78.05 | $79.87 | $78.00 | $78.85 | +1.19% | 5,582,916 |
| Jul 1, 2019 | $76.37 | $78.57 | $74.83 | $77.92 | +2.63% | 3,328,196 |
| Jun 24, 2019 | $78.34 | $78.76 | $75.04 | $75.92 | -2.70% | 6,119,158 |
| Jun 17, 2019 | $78.49 | $79.47 | $77.39 | $78.03 | -0.29% | 7,487,885 |
| Jun 10, 2019 | $78.05 | $78.52 | $76.93 | $78.26 | +0.36% | 5,165,182 |
| Jun 3, 2019 | $76.75 | $78.54 | $74.73 | $77.98 | +1.84% | 6,676,533 |
| May 28, 2019 | $77.57 | $77.83 | $75.29 | $76.57 | -0.80% | 6,370,590 |
| May 20, 2019 | $76.58 | $77.64 | $75.31 | $77.19 | +0.74% | 3,814,331 |
| May 13, 2019 | $75.33 | $77.06 | $75.00 | $76.62 | +1.04% | 4,461,765 |
| May 6, 2019 | $76.43 | $76.65 | $73.85 | $75.83 | -0.99% | 4,163,406 |
| Apr 29, 2019 | $75.95 | $77.69 | $75.08 | $76.59 | +0.51% | 6,195,474 |
| Apr 22, 2019 | $74.70 | $76.58 | $73.29 | $76.20 | +1.51% | 5,342,043 |
| Apr 15, 2019 | $77.54 | $77.64 | $73.91 | $75.07 | -3.07% | 7,024,810 |
| Apr 8, 2019 | $75.50 | $77.46 | $75.07 | $77.45 | +2.43% | 7,041,065 |
| Apr 1, 2019 | $75.03 | $75.88 | $73.74 | $75.61 | +0.39% | 5,898,962 |
| Mar 25, 2019 | $74.57 | $75.69 | $74.15 | $75.32 | +1.24% | 6,145,359 |
| Mar 18, 2019 | $74.85 | $75.71 | $72.78 | $74.40 | -0.48% | 6,649,236 |
| Mar 11, 2019 | $73.89 | $75.65 | $73.46 | $74.76 | +1.52% | 7,775,558 |
| Mar 4, 2019 | $73.72 | $74.46 | $73.12 | $73.64 | +0.19% | 6,527,837 |
| Feb 25, 2019 | $74.37 | $74.68 | $72.64 | $73.50 | -0.98% | 7,625,312 |
| Feb 19, 2019 | $73.07 | $74.43 | $71.87 | $74.23 | +1.39% | 6,165,397 |
| Feb 11, 2019 | $73.48 | $73.85 | $72.13 | $73.21 | -0.31% | 7,858,647 |
| Feb 4, 2019 | $71.62 | $73.84 | $71.41 | $73.44 | +1.97% | 7,192,887 |
| Jan 28, 2019 | $70.38 | $72.94 | $70.38 | $72.02 | +1.91% | 10,016,736 |
| Jan 22, 2019 | $70.08 | $70.88 | $69.61 | $70.67 | +0.78% | 7,267,663 |
| Jan 14, 2019 | $67.27 | $70.32 | $66.96 | $70.12 | +3.80% | 9,270,448 |
| Jan 7, 2019 | $64.77 | $67.78 | $64.66 | $67.55 | +4.63% | 7,777,709 |
| Dec 31, 2018 | $65.78 | $66.02 | $63.41 | $64.56 | -2.54% | 5,773,307 |
| Dec 24, 2018 | $67.24 | $67.44 | $63.17 | $66.24 | -1.49% | 5,586,754 |
| Dec 17, 2018 | $70.14 | $70.42 | $67.22 | $67.24 | -3.86% | 10,941,340 |
| Dec 10, 2018 | $71.90 | $72.10 | $69.40 | $69.94 | -2.41% | 8,522,042 |
| Dec 3, 2018 | $71.50 | $72.75 | $69.59 | $71.67 | +0.59% | 8,921,564 |
| Nov 26, 2018 | $69.45 | $71.29 | $68.69 | $71.25 | +3.10% | 9,649,501 |
| Nov 19, 2018 | $69.36 | $70.27 | $68.59 | $69.11 | -0.36% | 5,050,576 |
| Nov 12, 2018 | $67.55 | $69.46 | $67.01 | $69.36 | +2.79% | 8,580,585 |
| Nov 5, 2018 | $64.59 | $67.74 | $64.56 | $67.48 | +4.72% | 7,466,250 |
| Oct 29, 2018 | $65.43 | $66.95 | $63.62 | $64.44 | -0.62% | 11,108,963 |
| Oct 22, 2018 | $64.99 | $66.48 | $62.78 | $64.84 | -0.05% | 10,529,208 |
| Oct 15, 2018 | $62.50 | $64.98 | $62.42 | $64.87 | +3.51% | 9,555,271 |
| Oct 8, 2018 | $64.99 | $66.07 | $62.40 | $62.67 | -3.42% | 9,382,043 |
| Oct 1, 2018 | $66.21 | $66.58 | $64.27 | $64.89 | -2.07% | 6,136,423 |
| Sep 24, 2018 | $67.67 | $67.82 | $64.86 | $66.26 | -2.11% | 9,633,946 |
| Sep 17, 2018 | $67.80 | $68.58 | $66.87 | $67.69 | -0.21% | 8,341,493 |
| Sep 10, 2018 | $67.63 | $68.35 | $66.94 | $67.83 | +0.88% | 7,990,646 |
| Sep 4, 2018 | $67.45 | $68.27 | $66.76 | $67.24 | -0.75% | 5,846,928 |
| Aug 27, 2018 | $67.53 | $68.18 | $66.78 | $67.75 | +0.47% | 6,636,884 |
| Aug 20, 2018 | $68.00 | $68.19 | $66.60 | $67.43 | -0.62% | 6,242,560 |
| Aug 13, 2018 | $65.91 | $67.88 | $65.63 | $67.85 | +2.87% | 5,784,346 |
| Aug 6, 2018 | $66.85 | $67.41 | $65.94 | $65.96 | -1.42% | 4,591,197 |
| Jul 30, 2018 | $64.01 | $66.94 | $63.38 | $66.91 | +4.50% | 9,347,636 |
| Jul 23, 2018 | $63.28 | $65.61 | $62.68 | $64.03 | +1.28% | 9,020,410 |
| Jul 16, 2018 | $64.31 | $64.89 | $63.12 | $63.22 | -1.98% | 8,035,900 |
| Jul 9, 2018 | $64.79 | $65.48 | $64.13 | $64.50 | -0.45% | 8,757,702 |
| Jul 2, 2018 | $63.68 | $64.90 | $62.64 | $64.79 | +1.73% | 6,528,679 |
| Jun 25, 2018 | $63.25 | $63.94 | $62.60 | $63.69 | +0.90% | 10,253,117 |
| Jun 18, 2018 | $63.36 | $63.62 | $61.67 | $63.12 | -0.57% | 12,700,934 |
| Jun 11, 2018 | $64.60 | $64.84 | $62.94 | $63.48 | -1.73% | 11,099,286 |
| Jun 4, 2018 | $64.13 | $64.93 | $63.73 | $64.60 | +1.21% | 9,551,132 |
| May 29, 2018 | $61.59 | $64.25 | $61.17 | $63.83 | +3.35% | 10,410,223 |
| May 21, 2018 | $59.90 | $62.11 | $59.30 | $61.76 | +3.57% | 9,412,667 |
| May 14, 2018 | $62.57 | $62.74 | $59.29 | $59.63 | -4.67% | 8,787,094 |
| May 7, 2018 | $62.31 | $63.70 | $61.78 | $62.55 | +0.72% | 9,822,293 |
| Apr 30, 2018 | $62.03 | $62.40 | $61.24 | $62.10 | +0.24% | 12,212,739 |
| Apr 23, 2018 | $60.22 | $62.28 | $59.87 | $61.95 | +3.06% | 8,287,713 |
| Apr 16, 2018 | $61.89 | $62.80 | $60.01 | $60.11 | -2.50% | 9,972,788 |
| Apr 9, 2018 | $63.07 | $63.23 | $61.30 | $61.65 | -2.22% | 15,354,736 |
| Apr 2, 2018 | $61.48 | $63.71 | $60.50 | $63.05 | +2.32% | 17,295,849 |
| Mar 26, 2018 | $58.74 | $62.22 | $58.06 | $61.62 | +5.59% | 14,034,145 |
| Mar 19, 2018 | $60.71 | $60.78 | $57.96 | $58.36 | -3.10% | 18,558,949 |
| Mar 12, 2018 | $59.33 | $60.47 | $58.85 | $60.23 | +1.21% | 11,353,829 |
| Mar 5, 2018 | $55.81 | $59.52 | $55.60 | $59.51 | +6.34% | 13,251,181 |
| Feb 26, 2018 | $57.13 | $57.37 | $55.50 | $55.96 | -1.81% | 13,362,895 |
| Feb 20, 2018 | $57.76 | $58.34 | $55.85 | $56.99 | -1.69% | 9,853,442 |
| Feb 12, 2018 | $56.83 | $58.59 | $54.97 | $57.97 | +2.33% | 12,030,055 |
| Feb 5, 2018 | $59.74 | $60.40 | $55.21 | $56.65 | -5.50% | 16,056,382 |
| Jan 29, 2018 | $61.62 | $61.74 | $58.96 | $59.95 | -2.58% | 14,850,791 |
| Jan 22, 2018 | $60.53 | $61.86 | $60.40 | $61.54 | +1.77% | 7,816,543 |
| Jan 16, 2018 | $60.65 | $61.76 | $59.88 | $60.47 | +0.08% | 7,996,583 |
| Jan 8, 2018 | $62.66 | $63.32 | $60.13 | $60.42 | -3.62% | 8,348,095 |
| Jan 2, 2018 | $63.97 | $64.02 | $62.52 | $62.69 | -1.69% | 6,790,515 |
| Dec 26, 2017 | $63.97 | $64.38 | $63.66 | $63.77 | -0.05% | 6,020,136 |
| Dec 18, 2017 | $65.77 | $65.93 | $63.20 | $63.80 | -2.83% | 8,863,942 |
| Dec 11, 2017 | $65.94 | $66.62 | $65.32 | $65.66 | -0.23% | 10,518,333 |
| Dec 4, 2017 | $66.72 | $66.84 | $64.96 | $65.81 | -1.08% | 7,348,699 |
| Nov 27, 2017 | $68.13 | $68.39 | $66.01 | $66.53 | -2.46% | 9,555,426 |
| Nov 20, 2017 | $68.27 | $68.58 | $67.72 | $68.21 | -0.16% | 6,043,820 |
| Nov 13, 2017 | $69.15 | $70.35 | $68.17 | $68.32 | -1.34% | 6,624,640 |
| Nov 6, 2017 | $68.68 | $70.46 | $68.36 | $69.25 | +1.52% | 7,284,054 |
| Oct 30, 2017 | $67.60 | $68.27 | $66.36 | $68.21 | +0.83% | 7,158,879 |
| Oct 23, 2017 | $66.42 | $67.74 | $65.27 | $67.65 | +2.28% | 8,703,134 |
| Oct 16, 2017 | $67.41 | $67.54 | $65.80 | $66.14 | -2.00% | 7,501,105 |
| Oct 9, 2017 | $66.44 | $67.72 | $66.11 | $67.49 | +1.61% | 6,238,977 |
| Oct 2, 2017 | $66.09 | $67.20 | $65.17 | $66.42 | +0.74% | 6,963,944 |
| Sep 25, 2017 | $66.00 | $66.42 | $65.44 | $65.93 | +0.08% | 7,448,959 |
| Sep 18, 2017 | $67.82 | $68.16 | $65.46 | $65.88 | -2.95% | 8,085,629 |
| Sep 11, 2017 | $68.20 | $68.77 | $66.97 | $67.88 | -0.31% | 8,386,540 |
| Sep 5, 2017 | $67.10 | $68.59 | $66.45 | $68.09 | +1.64% | 8,089,409 |
| Aug 28, 2017 | $67.99 | $68.09 | $66.53 | $66.99 | -1.40% | 7,040,866 |
| Aug 21, 2017 | $67.29 | $68.47 | $67.02 | $67.94 | +1.15% | 5,924,328 |
| Aug 14, 2017 | $67.23 | $68.71 | $66.92 | $67.17 | +0.28% | 8,693,905 |
| Aug 7, 2017 | $67.21 | $67.60 | $66.71 | $66.98 | -0.51% | 7,972,879 |
| Jul 31, 2017 | $67.73 | $68.20 | $67.03 | $67.32 | -0.58% | 6,622,805 |
| Jul 24, 2017 | $67.18 | $67.88 | $65.62 | $67.71 | +0.82% | 8,220,668 |
| Jul 17, 2017 | $65.47 | $67.72 | $65.27 | $67.16 | +2.60% | 7,363,633 |
| Jul 10, 2017 | $65.15 | $65.67 | $63.98 | $65.46 | +0.74% | 6,016,044 |
| Jul 3, 2017 | $66.04 | $67.13 | $64.59 | $64.98 | -1.29% | 7,436,138 |
| Jun 26, 2017 | $67.39 | $67.55 | $65.67 | $65.83 | -2.05% | 7,475,632 |
| Jun 19, 2017 | $68.75 | $68.83 | $66.57 | $67.21 | -1.98% | 8,426,747 |
| Jun 12, 2017 | $67.42 | $68.78 | $66.71 | $68.57 | +1.39% | 7,455,587 |
| Jun 5, 2017 | $66.41 | $67.68 | $66.13 | $67.63 | +1.36% | 8,137,071 |
| May 30, 2017 | $65.16 | $66.73 | $64.40 | $66.72 | +2.38% | 7,371,204 |
| May 22, 2017 | $65.50 | $65.98 | $64.70 | $65.17 | -0.58% | 6,532,150 |
| May 15, 2017 | $64.82 | $65.60 | $64.24 | $65.55 | +1.00% | 9,072,381 |
| May 8, 2017 | $65.63 | $65.75 | $64.16 | $64.90 | -0.90% | 6,269,507 |
| May 1, 2017 | $64.77 | $65.54 | $63.49 | $65.49 | +1.41% | 9,564,261 |
| Apr 24, 2017 | $64.80 | $65.90 | $63.23 | $64.58 | +0.47% | 12,416,552 |
| Apr 17, 2017 | $63.33 | $64.68 | $63.24 | $64.28 | +1.64% | 8,155,657 |
| Apr 10, 2017 | $62.92 | $64.20 | $62.82 | $63.24 | +0.32% | 5,404,872 |
| Apr 3, 2017 | $62.24 | $63.36 | $61.59 | $63.04 | +1.32% | 7,747,505 |
| Mar 27, 2017 | $62.84 | $63.06 | $61.42 | $62.22 | -1.14% | 7,608,912 |
| Mar 20, 2017 | $63.54 | $63.74 | $62.69 | $62.94 | -0.77% | 8,174,242 |
| Mar 13, 2017 | $62.09 | $63.98 | $62.00 | $63.43 | +2.37% | 11,125,341 |
| Mar 6, 2017 | $62.15 | $63.19 | $61.36 | $61.96 | -0.58% | 10,825,945 |
| Feb 27, 2017 | $62.92 | $63.78 | $61.56 | $62.32 | -0.73% | 9,641,245 |
| Feb 21, 2017 | $61.44 | $62.86 | $61.29 | $62.78 | +1.95% | 5,465,908 |
| Feb 13, 2017 | $61.90 | $62.31 | $60.88 | $61.58 | -0.57% | 7,504,851 |
| Feb 6, 2017 | $60.36 | $61.94 | $60.06 | $61.93 | +2.57% | 9,736,387 |
| Jan 30, 2017 | $60.82 | $61.61 | $59.49 | $60.38 | -1.05% | 17,015,937 |
| Jan 23, 2017 | $63.17 | $63.37 | $60.66 | $61.02 | -3.69% | 12,308,350 |
| Jan 17, 2017 | $63.54 | $64.13 | $62.84 | $63.36 | -0.05% | 8,311,411 |
| Jan 9, 2017 | $65.26 | $65.29 | $62.76 | $63.39 | -3.04% | 9,793,895 |
| Jan 3, 2017 | $64.87 | $65.71 | $63.22 | $65.38 | +1.58% | 8,271,156 |
| Dec 27, 2016 | $63.02 | $64.44 | $62.51 | $64.36 | +2.24% | 4,969,935 |
| Dec 19, 2016 | $64.29 | $65.14 | $62.10 | $62.95 | -1.72% | 11,242,583 |
| Dec 12, 2016 | $62.76 | $64.22 | $62.25 | $64.05 | +1.88% | 11,827,289 |
| Dec 5, 2016 | $60.52 | $63.74 | $60.28 | $62.87 | +3.92% | 15,582,951 |
| Nov 28, 2016 | $59.34 | $60.98 | $59.11 | $60.50 | +1.80% | 13,570,831 |
| Nov 21, 2016 | $59.05 | $60.24 | $58.45 | $59.43 | +0.76% | 6,734,156 |
| Nov 14, 2016 | $60.10 | $61.57 | $58.28 | $58.98 | – | 12,213,708 |
Seasonality
VMRK return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.1% | -0.6% | 0.8% | 2.1% | -0.7% | 1.4% | 1.2% | 1.7% | -3.4% | -2.1% | 5.1% | -0.9% |
| Months up | 4 of 10 | 6 of 10 | 5 of 10 | 8 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 2 of 10 | 4 of 10 | 6 of 9 | 4 of 9 |
| 2026 | -0.0% | 1.4% | -5.3% | 10.5% | 0.1% | 4.9% | -2.2% | -2.0% | -6.7% | 3.1% | ||
| 2025 | -0.6% | 5.0% | -2.5% | -1.8% | -0.2% | -2.8% | -6.4% | 4.6% | -1.0% | -8.2% | 3.9% | 2.1% |
| 2024 | -1.6% | 0.0% | 5.9% | 2.0% | 1.0% | 6.6% | 1.4% | 7.5% | 0.3% | -5.5% | 8.9% | -6.4% |
| 2023 | 7.9% | -1.8% | -2.9% | 5.4% | -3.9% | 9.6% | -0.0% | -1.7% | -8.4% | -5.8% | 2.7% | 8.8% |
| 2022 | -2.0% | -3.9% | 6.2% | -9.4% | -5.7% | -5.2% | 8.5% | -6.6% | -7.3% | -6.2% | 2.9% | -8.1% |
| 2021 | 4.0% | 6.1% | 10.4% | 3.6% | 4.3% | 0.2% | 9.3% | -0.1% | -3.0% | 6.8% | -1.3% | 6.8% |
| 2020 | 2.7% | -9.6% | -17.0% | 5.4% | -6.9% | -1.9% | -8.8% | 5.3% | -8.0% | -8.5% | 23.3% | 3.4% |
| 2019 | 9.9% | 1.6% | 3.0% | 1.5% | 0.2% | -0.1% | 3.9% | 7.4% | 2.4% | 2.8% | -4.0% | -4.2% |
| 2018 | -3.4% | -8.7% | 10.6% | 0.1% | 3.7% | 0.4% | 2.7% | 3.5% | -1.4% | -2.0% | 9.7% | -6.6% |
| 2017 | -5.6% | 3.8% | -0.6% | 3.8% | 0.8% | 1.9% | 3.4% | -1.3% | -1.1% | 2.0% | -0.7% | -3.8% |