Vodafone Group Public Ltd Co (VOD) stock
VODNasdaqRadiotelephone CommunicationsFiscal year ends March 31Also trades as VODPF
Financials through fiscal 2026, year ended Mar 31, 2026Score 3/30
$15.88+0.31 (+1.99%)
Close on Oct 30, 2026Market cap $38.63BP/E –Yield –
Price history
Vodafone Group Public share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$15.88
+1.99% on the day
52-week range
$11.12 – $17.71
-10.3% from the high
Change over 52 weeks
+32.7%
From $11.97 on Oct 30, 2025
Average volume
3.90M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $15.78 | $15.94 | $15.50 | $15.88 | +0.89% | 16,097,841 |
| Oct 19, 2026 | $15.98 | $16.12 | $15.61 | $15.74 | -2.30% | 15,699,156 |
| Oct 12, 2026 | $15.36 | $16.25 | $15.28 | $16.11 | +3.53% | 21,304,148 |
| Oct 5, 2026 | $16.83 | $16.93 | $15.50 | $15.56 | -7.49% | 20,166,353 |
| Sep 28, 2026 | $16.82 | $16.91 | $16.15 | $16.82 | +1.20% | 19,793,140 |
| Sep 21, 2026 | $17.06 | $17.08 | $16.22 | $16.62 | -1.95% | 14,112,387 |
| Sep 14, 2026 | $17.50 | $17.71 | $16.67 | $16.95 | -2.59% | 19,980,125 |
| Sep 8, 2026 | $17.20 | $17.50 | $17.11 | $17.40 | +2.96% | 10,975,115 |
| Aug 31, 2026 | $16.03 | $17.15 | $15.89 | $16.90 | +5.36% | 16,318,764 |
| Aug 24, 2026 | $15.81 | $16.14 | $15.67 | $16.04 | +0.50% | 13,777,182 |
| Aug 17, 2026 | $16.18 | $16.30 | $15.85 | $15.96 | -2.80% | 13,749,593 |
| Aug 10, 2026 | $15.82 | $16.44 | $15.74 | $16.42 | +1.42% | 16,095,059 |
| Aug 3, 2026 | $16.00 | $16.23 | $15.27 | $16.19 | +2.60% | 33,837,142 |
| Jul 27, 2026 | $15.91 | $16.40 | $15.48 | $15.78 | +4.16% | 21,347,413 |
| Jul 20, 2026 | $15.46 | $15.72 | $15.09 | $15.15 | -3.75% | 16,427,105 |
| Jul 13, 2026 | $15.40 | $16.05 | $15.04 | $15.74 | +6.93% | 27,310,433 |
| Jul 6, 2026 | $13.14 | $14.85 | $13.01 | $14.72 | +11.94% | 29,367,419 |
| Jun 29, 2026 | $13.88 | $13.89 | $12.88 | $13.15 | -5.33% | 18,988,943 |
| Jun 22, 2026 | $14.00 | $14.20 | $13.75 | $13.89 | -2.87% | 15,877,957 |
| Jun 15, 2026 | $15.13 | $15.16 | $14.30 | $14.30 | -7.92% | 12,027,228 |
| Jun 8, 2026 | $14.80 | $15.56 | $14.61 | $15.53 | +5.65% | 19,763,951 |
| Jun 1, 2026 | $14.81 | $15.26 | $14.65 | $14.70 | -1.74% | 15,135,515 |
| May 26, 2026 | $14.91 | $15.02 | $14.69 | $14.96 | +0.13% | 11,762,057 |
| May 18, 2026 | $14.89 | $15.39 | $14.88 | $14.94 | +1.77% | 13,701,951 |
| May 11, 2026 | $16.54 | $16.61 | $14.67 | $14.68 | -9.38% | 21,947,049 |
| May 4, 2026 | $15.90 | $16.23 | $15.65 | $16.20 | +0.31% | 24,154,599 |
| Apr 27, 2026 | $15.60 | $16.22 | $15.32 | $16.15 | +3.33% | 26,366,445 |
| Apr 20, 2026 | $15.61 | $15.75 | $15.17 | $15.63 | +0.97% | 16,450,882 |
| Apr 13, 2026 | $15.66 | $15.75 | $15.19 | $15.48 | -1.34% | 25,847,697 |
| Apr 6, 2026 | $15.15 | $15.94 | $15.09 | $15.69 | +3.16% | 18,676,343 |
| Mar 30, 2026 | $14.71 | $15.26 | $14.64 | $15.21 | +4.97% | 14,967,401 |
| Mar 23, 2026 | $14.43 | $14.81 | $14.38 | $14.49 | +1.12% | 16,450,407 |
| Mar 16, 2026 | $14.67 | $14.81 | $14.21 | $14.33 | -0.56% | 18,377,728 |
| Mar 9, 2026 | $14.15 | $14.73 | $14.09 | $14.41 | -0.69% | 20,793,586 |
| Mar 2, 2026 | $15.04 | $15.21 | $14.21 | $14.51 | -5.53% | 19,630,888 |
| Feb 23, 2026 | $15.64 | $15.91 | $15.27 | $15.36 | -1.85% | 23,430,839 |
| Feb 17, 2026 | $15.53 | $15.89 | $15.40 | $15.65 | +0.51% | 15,913,354 |
| Feb 9, 2026 | $15.25 | $15.72 | $15.19 | $15.57 | +3.04% | 23,049,563 |
| Feb 2, 2026 | $14.82 | $15.90 | $14.56 | $15.11 | +3.14% | 47,935,804 |
| Jan 26, 2026 | $14.29 | $14.84 | $14.22 | $14.65 | +3.39% | 22,050,694 |
| Jan 20, 2026 | $13.55 | $14.17 | $13.48 | $14.17 | +5.20% | 16,337,178 |
| Jan 12, 2026 | $13.61 | $13.66 | $13.15 | $13.47 | -0.22% | 17,510,820 |
| Jan 5, 2026 | $13.46 | $13.99 | $13.29 | $13.50 | +1.20% | 23,946,679 |
| Dec 29, 2025 | $13.11 | $13.37 | $13.08 | $13.34 | +1.68% | 18,240,008 |
| Dec 22, 2025 | $12.88 | $13.12 | $12.83 | $13.12 | +2.18% | 8,692,803 |
| Dec 15, 2025 | $12.70 | $12.96 | $12.58 | $12.84 | +1.99% | 20,637,077 |
| Dec 8, 2025 | $12.65 | $12.70 | $12.44 | $12.59 | +0.96% | 20,067,396 |
| Dec 1, 2025 | $12.41 | $12.76 | $12.12 | $12.47 | 0.00% | 27,581,857 |
| Nov 24, 2025 | $11.72 | $12.50 | $11.71 | $12.47 | +2.97% | 23,589,123 |
| Nov 17, 2025 | $12.32 | $12.37 | $11.83 | $12.11 | -1.70% | 25,151,644 |
| Nov 10, 2025 | $11.57 | $12.72 | $11.52 | $12.32 | +6.39% | 29,288,373 |
| Nov 3, 2025 | $11.64 | $11.65 | $11.12 | $11.58 | -3.90% | 30,219,151 |
| Oct 27, 2025 | $11.78 | $12.36 | $11.77 | $12.05 | +2.73% | 45,072,449 |
| Oct 20, 2025 | $11.66 | $11.78 | $11.48 | $11.73 | +0.51% | 24,618,466 |
| Oct 13, 2025 | $11.19 | $11.67 | $11.15 | $11.67 | +3.27% | 21,876,245 |
| Oct 6, 2025 | $11.33 | $11.42 | $11.18 | $11.30 | -0.53% | 23,505,550 |
| Sep 29, 2025 | $11.45 | $11.66 | $11.32 | $11.36 | -0.70% | 24,828,653 |
| Sep 22, 2025 | $11.39 | $11.48 | $11.22 | $11.44 | +0.26% | 22,237,910 |
| Sep 15, 2025 | $11.82 | $11.86 | $11.40 | $11.41 | -3.71% | 22,637,124 |
| Sep 8, 2025 | $11.80 | $11.94 | $11.64 | $11.85 | +0.34% | 20,889,705 |
| Sep 2, 2025 | $11.45 | $11.93 | $11.44 | $11.81 | -1.25% | 19,006,358 |
| Aug 25, 2025 | $11.92 | $12.06 | $11.75 | $11.96 | +0.34% | 27,634,020 |
| Aug 18, 2025 | $11.67 | $11.99 | $11.65 | $11.92 | +2.14% | 22,189,444 |
| Aug 11, 2025 | $11.48 | $11.69 | $11.47 | $11.67 | +2.73% | 21,561,201 |
| Aug 4, 2025 | $10.97 | $11.49 | $10.97 | $11.36 | +3.65% | 32,929,918 |
| Jul 28, 2025 | $11.14 | $11.22 | $10.66 | $10.96 | -4.11% | 38,049,682 |
| Jul 21, 2025 | $11.03 | $11.67 | $11.03 | $11.43 | +4.19% | 40,293,444 |
| Jul 14, 2025 | $10.94 | $11.03 | $10.74 | $10.97 | +1.20% | 33,562,218 |
| Jul 7, 2025 | $11.01 | $11.03 | $10.79 | $10.84 | +0.56% | 38,978,811 |
| Jun 30, 2025 | $10.53 | $10.93 | $10.52 | $10.78 | +2.18% | 44,993,786 |
| Jun 23, 2025 | $10.07 | $10.70 | $10.06 | $10.55 | +3.43% | 66,033,030 |
| Jun 16, 2025 | $10.22 | $10.37 | $10.03 | $10.20 | +2.20% | 78,398,180 |
| Jun 9, 2025 | $9.85 | $10.06 | $9.80 | $9.98 | +0.40% | 66,948,720 |
| Jun 2, 2025 | $10.39 | $10.45 | $9.89 | $9.94 | -3.87% | 86,828,240 |
| May 26, 2025 | $10.46 | $10.50 | $10.24 | $10.34 | -1.24% | 94,543,410 |
| May 19, 2025 | $9.62 | $10.60 | $9.54 | $10.47 | +10.79% | 114,100,060 |
| May 12, 2025 | $9.14 | $9.45 | $8.98 | $9.45 | +1.61% | 79,213,570 |
| May 5, 2025 | $9.63 | $9.74 | $9.21 | $9.30 | -3.23% | 78,969,831 |
| Apr 28, 2025 | $9.43 | $9.80 | $9.41 | $9.61 | +2.78% | 82,185,110 |
| Apr 21, 2025 | $9.30 | $9.64 | $9.18 | $9.35 | +0.43% | 58,673,207 |
| Apr 14, 2025 | $8.91 | $9.40 | $8.88 | $9.31 | +6.64% | 48,736,260 |
| Apr 7, 2025 | $8.29 | $8.76 | $8.05 | $8.73 | +2.71% | 94,272,870 |
| Mar 31, 2025 | $9.34 | $9.48 | $8.44 | $8.50 | -10.05% | 60,325,731 |
| Mar 24, 2025 | $9.45 | $9.56 | $9.23 | $9.45 | -2.88% | 61,356,807 |
| Mar 17, 2025 | $9.68 | $9.88 | $9.65 | $9.73 | +1.88% | 57,314,894 |
| Mar 10, 2025 | $9.46 | $9.57 | $9.03 | $9.55 | +1.38% | 77,726,370 |
| Mar 3, 2025 | $8.90 | $9.42 | $8.87 | $9.42 | +6.92% | 61,185,670 |
| Feb 24, 2025 | $8.53 | $8.84 | $8.51 | $8.81 | +5.38% | 49,459,219 |
| Feb 18, 2025 | $8.35 | $8.41 | $8.22 | $8.36 | 0.00% | 31,402,594 |
| Feb 10, 2025 | $8.62 | $8.66 | $8.36 | $8.36 | -2.45% | 48,716,802 |
| Feb 3, 2025 | $8.56 | $8.72 | $8.00 | $8.57 | +0.35% | 81,231,956 |
| Jan 27, 2025 | $8.54 | $8.64 | $8.47 | $8.54 | +2.03% | 39,661,008 |
| Jan 21, 2025 | $8.52 | $8.60 | $8.36 | $8.37 | -1.30% | 29,047,662 |
| Jan 13, 2025 | $8.09 | $8.50 | $8.08 | $8.48 | +5.34% | 35,700,115 |
| Jan 6, 2025 | $8.50 | $8.53 | $8.05 | $8.05 | -4.96% | 29,028,575 |
| Dec 30, 2024 | $8.44 | $8.57 | $8.35 | $8.47 | +0.47% | 21,561,388 |
| Dec 23, 2024 | $8.32 | $8.48 | $8.28 | $8.43 | +0.48% | 23,607,996 |
| Dec 16, 2024 | $8.62 | $8.67 | $8.27 | $8.39 | -3.45% | 49,785,502 |
| Dec 9, 2024 | $9.02 | $9.05 | $8.66 | $8.69 | -5.23% | 33,647,225 |
| Dec 2, 2024 | $9.00 | $9.23 | $8.76 | $9.17 | +2.23% | 37,321,101 |
| Nov 25, 2024 | $8.87 | $9.03 | $8.84 | $8.97 | +2.75% | 25,629,785 |
| Nov 18, 2024 | $8.87 | $8.99 | $8.69 | $8.73 | -0.46% | 29,709,155 |
| Nov 11, 2024 | $9.29 | $9.40 | $8.43 | $8.77 | -5.80% | 44,788,516 |
| Nov 4, 2024 | $9.41 | $9.49 | $9.18 | $9.31 | -0.43% | 22,261,924 |
| Oct 28, 2024 | $9.51 | $9.57 | $9.21 | $9.35 | -1.37% | 27,493,883 |
| Oct 21, 2024 | $9.76 | $9.79 | $9.42 | $9.48 | -2.87% | 18,880,170 |
| Oct 14, 2024 | $9.61 | $9.88 | $9.60 | $9.76 | +1.14% | 16,479,672 |
| Oct 7, 2024 | $9.72 | $9.76 | $9.63 | $9.65 | -0.10% | 15,284,439 |
| Sep 30, 2024 | $10.08 | $10.10 | $9.56 | $9.66 | -4.26% | 19,938,207 |
| Sep 23, 2024 | $10.08 | $10.13 | $10.00 | $10.09 | +0.80% | 17,705,465 |
| Sep 16, 2024 | $10.20 | $10.39 | $9.96 | $10.01 | -1.57% | 27,733,159 |
| Sep 9, 2024 | $9.98 | $10.20 | $9.78 | $10.17 | +2.01% | 20,489,059 |
| Sep 3, 2024 | $9.92 | $10.29 | $9.83 | $9.97 | +2.05% | 25,425,923 |
| Aug 26, 2024 | $9.69 | $9.86 | $9.66 | $9.77 | +0.51% | 26,223,555 |
| Aug 19, 2024 | $9.71 | $9.77 | $9.52 | $9.72 | +0.93% | 30,373,379 |
| Aug 12, 2024 | $9.52 | $9.66 | $9.42 | $9.63 | +2.01% | 23,507,399 |
| Aug 5, 2024 | $8.79 | $9.46 | $8.73 | $9.44 | +1.51% | 28,258,049 |
| Jul 29, 2024 | $9.42 | $9.45 | $9.18 | $9.30 | -1.80% | 21,923,240 |
| Jul 22, 2024 | $9.11 | $9.47 | $9.01 | $9.47 | +4.76% | 18,568,362 |
| Jul 15, 2024 | $9.06 | $9.24 | $8.96 | $9.04 | -1.09% | 18,647,511 |
| Jul 8, 2024 | $9.05 | $9.32 | $8.93 | $9.14 | +1.78% | 19,406,047 |
| Jul 1, 2024 | $8.90 | $9.01 | $8.70 | $8.98 | +1.24% | 14,724,269 |
| Jun 24, 2024 | $9.11 | $9.18 | $8.75 | $8.87 | -1.99% | 27,813,693 |
| Jun 17, 2024 | $8.81 | $9.12 | $8.74 | $9.05 | +3.55% | 19,471,374 |
| Jun 10, 2024 | $9.01 | $9.03 | $8.65 | $8.74 | -2.89% | 26,254,574 |
| Jun 3, 2024 | $9.73 | $9.85 | $8.99 | $9.00 | -6.44% | 37,814,593 |
| May 28, 2024 | $9.43 | $9.65 | $9.28 | $9.62 | +3.11% | 27,493,271 |
| May 20, 2024 | $9.81 | $9.83 | $9.32 | $9.33 | -4.70% | 28,769,207 |
| May 13, 2024 | $8.84 | $9.84 | $8.76 | $9.79 | +12.53% | 41,562,825 |
| May 6, 2024 | $8.63 | $8.72 | $8.38 | $8.70 | +0.93% | 22,521,786 |
| Apr 29, 2024 | $8.69 | $8.78 | $8.38 | $8.62 | 0.00% | 20,813,550 |
| Apr 22, 2024 | $8.55 | $8.74 | $8.50 | $8.62 | +3.36% | 27,311,334 |
| Apr 15, 2024 | $8.36 | $8.40 | $8.16 | $8.34 | +0.48% | 24,279,903 |
| Apr 8, 2024 | $8.60 | $8.74 | $8.30 | $8.30 | -3.71% | 35,493,243 |
| Apr 1, 2024 | $9.00 | $9.14 | $8.61 | $8.62 | -3.15% | 35,111,602 |
| Mar 25, 2024 | $8.60 | $8.97 | $8.56 | $8.90 | +3.49% | 26,894,929 |
| Mar 18, 2024 | $8.75 | $8.76 | $8.41 | $8.60 | -2.49% | 49,099,513 |
| Mar 11, 2024 | $9.16 | $9.24 | $8.43 | $8.82 | -4.75% | 74,268,337 |
| Mar 4, 2024 | $8.92 | $9.29 | $8.88 | $9.26 | +1.98% | 54,958,014 |
| Feb 26, 2024 | $8.44 | $9.16 | $8.38 | $9.08 | +7.20% | 43,892,999 |
| Feb 20, 2024 | $8.50 | $8.65 | $8.20 | $8.47 | 0.00% | 37,586,112 |
| Feb 12, 2024 | $8.08 | $8.60 | $8.03 | $8.47 | +5.09% | 69,425,609 |
| Feb 5, 2024 | $8.60 | $8.60 | $8.02 | $8.06 | -7.78% | 40,071,574 |
| Jan 29, 2024 | $8.96 | $8.99 | $8.58 | $8.74 | -3.53% | 30,940,015 |
| Jan 22, 2024 | $8.73 | $9.15 | $8.69 | $9.06 | +4.50% | 28,298,747 |
| Jan 16, 2024 | $8.56 | $8.69 | $8.36 | $8.67 | +0.12% | 30,686,121 |
| Jan 8, 2024 | $8.89 | $9.01 | $8.56 | $8.66 | -3.56% | 26,196,802 |
| Jan 2, 2024 | $8.78 | $9.04 | $8.76 | $8.98 | +3.22% | 19,050,756 |
| Dec 26, 2023 | $8.73 | $8.79 | $8.65 | $8.70 | -0.34% | 21,061,593 |
| Dec 18, 2023 | $8.59 | $8.84 | $8.43 | $8.73 | +6.85% | 46,221,889 |
| Dec 11, 2023 | $8.70 | $8.71 | $8.11 | $8.17 | -6.41% | 52,507,193 |
| Dec 4, 2023 | $9.06 | $9.16 | $8.72 | $8.73 | -5.31% | 32,302,711 |
| Nov 27, 2023 | $9.04 | $9.25 | $8.93 | $9.22 | +0.99% | 45,925,491 |
| Nov 20, 2023 | $9.33 | $9.43 | $8.85 | $9.13 | -2.56% | 25,327,635 |
| Nov 13, 2023 | $9.53 | $9.59 | $9.07 | $9.37 | -1.16% | 41,930,387 |
| Nov 6, 2023 | $9.81 | $9.83 | $9.35 | $9.48 | -2.77% | 21,368,148 |
| Oct 30, 2023 | $9.35 | $9.80 | $9.15 | $9.75 | +5.86% | 20,949,315 |
| Oct 23, 2023 | $9.21 | $9.35 | $9.02 | $9.21 | -0.54% | 27,494,208 |
| Oct 16, 2023 | $9.60 | $9.63 | $9.25 | $9.26 | -1.91% | 22,179,008 |
| Oct 9, 2023 | $9.32 | $9.72 | $9.31 | $9.44 | +1.29% | 21,604,181 |
| Oct 2, 2023 | $9.53 | $9.55 | $9.09 | $9.32 | -1.69% | 24,782,537 |
| Sep 25, 2023 | $9.84 | $9.94 | $9.43 | $9.48 | -5.29% | 27,854,700 |
| Sep 18, 2023 | $9.95 | $10.19 | $9.85 | $10.01 | +0.60% | 19,137,218 |
| Sep 11, 2023 | $9.31 | $10.04 | $9.31 | $9.95 | +8.03% | 30,585,571 |
| Sep 5, 2023 | $9.33 | $9.38 | $9.16 | $9.21 | -1.07% | 16,016,382 |
| Aug 28, 2023 | $9.11 | $9.46 | $9.10 | $9.31 | +2.87% | 18,316,373 |
| Aug 21, 2023 | $9.14 | $9.22 | $9.00 | $9.05 | -0.66% | 20,273,207 |
| Aug 14, 2023 | $9.22 | $9.29 | $9.06 | $9.11 | -2.36% | 22,340,069 |
| Aug 7, 2023 | $9.38 | $9.43 | $9.18 | $9.33 | -0.53% | 19,986,663 |
| Jul 31, 2023 | $9.68 | $9.75 | $9.21 | $9.38 | -3.79% | 25,072,032 |
| Jul 24, 2023 | $9.80 | $10.12 | $9.69 | $9.75 | +2.63% | 33,978,725 |
| Jul 17, 2023 | $9.59 | $9.64 | $9.31 | $9.50 | -0.73% | 24,671,189 |
| Jul 10, 2023 | $9.14 | $9.62 | $9.06 | $9.57 | +4.70% | 27,234,845 |
| Jul 3, 2023 | $9.43 | $9.52 | $9.00 | $9.14 | -3.28% | 23,547,310 |
| Jun 26, 2023 | $9.08 | $9.47 | $8.93 | $9.45 | +2.38% | 31,540,751 |
| Jun 20, 2023 | $9.38 | $9.39 | $9.15 | $9.23 | -2.53% | 19,285,258 |
| Jun 12, 2023 | $9.17 | $9.53 | $9.00 | $9.47 | +1.07% | 38,589,446 |
| Jun 5, 2023 | $9.67 | $9.80 | $9.22 | $9.37 | -2.09% | 30,102,493 |
| May 30, 2023 | $9.69 | $9.71 | $9.35 | $9.57 | -2.55% | 31,331,339 |
| May 22, 2023 | $10.22 | $10.46 | $9.69 | $9.82 | -5.12% | 32,108,616 |
| May 15, 2023 | $11.09 | $11.23 | $10.08 | $10.35 | -7.26% | 44,880,128 |
| May 8, 2023 | $12.01 | $12.01 | $11.11 | $11.16 | -6.61% | 21,476,115 |
| May 1, 2023 | $12.00 | $12.07 | $11.61 | $11.95 | 0.00% | 21,242,185 |
| Apr 24, 2023 | $11.18 | $12.04 | $11.11 | $11.95 | +6.98% | 32,219,253 |
| Apr 17, 2023 | $11.46 | $11.47 | $11.07 | $11.17 | -1.67% | 17,968,623 |
| Apr 10, 2023 | $11.28 | $11.51 | $11.26 | $11.36 | +0.26% | 15,342,851 |
| Apr 3, 2023 | $11.10 | $11.41 | $10.86 | $11.33 | +2.63% | 17,593,866 |
| Mar 27, 2023 | $10.90 | $11.11 | $10.82 | $11.04 | +1.75% | 18,417,883 |
| Mar 20, 2023 | $11.16 | $11.34 | $10.73 | $10.85 | -0.91% | 21,082,590 |
| Mar 13, 2023 | $11.64 | $11.74 | $10.89 | $10.95 | -7.05% | 37,993,525 |
| Mar 6, 2023 | $12.09 | $12.14 | $11.44 | $11.78 | -2.64% | 78,371,063 |
| Feb 27, 2023 | $11.99 | $12.18 | $11.80 | $12.10 | +3.60% | 28,272,637 |
| Feb 21, 2023 | $12.32 | $12.36 | $11.61 | $11.68 | -5.65% | 49,656,330 |
| Feb 13, 2023 | $11.08 | $12.53 | $11.06 | $12.38 | +11.13% | 66,072,444 |
| Feb 6, 2023 | $11.00 | $11.27 | $10.86 | $11.14 | +1.55% | 30,513,913 |
| Jan 30, 2023 | $11.56 | $11.70 | $10.94 | $10.97 | -5.51% | 41,491,494 |
| Jan 23, 2023 | $11.33 | $11.63 | $11.27 | $11.61 | +1.40% | 24,699,377 |
| Jan 17, 2023 | $11.40 | $11.51 | $11.09 | $11.45 | +1.96% | 29,311,154 |
| Jan 9, 2023 | $10.83 | $11.30 | $10.60 | $11.23 | +4.47% | 49,640,123 |
| Jan 3, 2023 | $10.29 | $10.80 | $10.25 | $10.75 | +6.23% | 30,722,940 |
| Dec 27, 2022 | $10.15 | $10.28 | $9.99 | $10.12 | 0.00% | 33,584,146 |
| Dec 19, 2022 | $10.33 | $10.34 | $9.94 | $10.12 | -0.59% | 41,503,646 |
| Dec 12, 2022 | $10.69 | $10.86 | $10.13 | $10.18 | -3.78% | 58,941,855 |
| Dec 5, 2022 | $11.20 | $11.24 | $10.47 | $10.58 | -5.96% | 49,437,673 |
| Nov 28, 2022 | $11.32 | $11.43 | $10.96 | $11.25 | -0.18% | 38,770,974 |
| Nov 21, 2022 | $11.78 | $11.81 | $10.96 | $11.27 | -3.59% | 34,862,636 |
| Nov 14, 2022 | $12.39 | $12.48 | $11.39 | $11.69 | -6.26% | 52,773,147 |
| Nov 7, 2022 | $12.21 | $12.65 | $11.91 | $12.47 | +3.23% | 38,546,170 |
| Oct 31, 2022 | $11.81 | $12.15 | $11.53 | $12.08 | +2.63% | 37,503,582 |
| Oct 24, 2022 | $11.40 | $11.78 | $11.37 | $11.77 | +4.07% | 37,808,055 |
| Oct 17, 2022 | $11.48 | $11.63 | $11.07 | $11.31 | +0.80% | 35,679,799 |
| Oct 10, 2022 | $11.31 | $11.58 | $10.85 | $11.22 | -0.71% | 48,755,859 |
| Oct 3, 2022 | $11.81 | $12.15 | $11.23 | $11.30 | -0.26% | 36,088,378 |
| Sep 26, 2022 | $11.56 | $11.70 | $11.18 | $11.33 | -5.35% | 46,193,792 |
| Sep 19, 2022 | $12.39 | $12.52 | $11.86 | $11.97 | -4.09% | 35,491,553 |
| Sep 12, 2022 | $12.88 | $13.02 | $12.35 | $12.48 | -1.73% | 28,022,911 |
| Sep 6, 2022 | $13.20 | $13.21 | $12.34 | $12.70 | -2.91% | 23,613,731 |
| Aug 29, 2022 | $13.60 | $13.68 | $12.97 | $13.08 | -3.40% | 24,398,918 |
| Aug 22, 2022 | $14.22 | $14.23 | $13.53 | $13.54 | -5.97% | 21,536,136 |
| Aug 15, 2022 | $14.69 | $15.04 | $14.34 | $14.40 | -2.96% | 19,992,351 |
| Aug 8, 2022 | $14.70 | $14.95 | $14.58 | $14.84 | +1.02% | 17,914,895 |
| Aug 1, 2022 | $14.81 | $14.90 | $14.31 | $14.69 | -0.47% | 17,490,097 |
| Jul 25, 2022 | $15.55 | $15.57 | $14.31 | $14.76 | -4.28% | 32,047,272 |
| Jul 18, 2022 | $15.68 | $15.80 | $15.25 | $15.42 | +0.46% | 23,813,158 |
| Jul 11, 2022 | $15.35 | $15.51 | $15.01 | $15.35 | -0.65% | 18,573,150 |
| Jul 5, 2022 | $15.23 | $15.55 | $15.11 | $15.45 | -1.02% | 16,754,139 |
| Jun 27, 2022 | $15.73 | $15.90 | $15.23 | $15.61 | -0.32% | 29,936,544 |
| Jun 21, 2022 | $15.76 | $15.93 | $15.51 | $15.66 | +1.10% | 28,456,860 |
| Jun 13, 2022 | $15.58 | $15.65 | $15.05 | $15.49 | -0.64% | 43,641,129 |
| Jun 6, 2022 | $15.95 | $16.04 | $15.51 | $15.59 | -0.57% | 29,645,394 |
| May 31, 2022 | $16.65 | $16.80 | $15.65 | $15.68 | -5.71% | 23,157,486 |
| May 23, 2022 | $16.10 | $16.88 | $15.92 | $16.63 | +8.48% | 46,178,837 |
| May 16, 2022 | $14.90 | $15.39 | $14.69 | $15.33 | +4.78% | 33,571,200 |
| May 9, 2022 | $14.96 | $15.01 | $14.42 | $14.63 | -2.66% | 35,192,866 |
| May 2, 2022 | $15.27 | $15.92 | $14.92 | $15.03 | -1.05% | 36,757,449 |
| Apr 25, 2022 | $16.55 | $16.61 | $15.18 | $15.19 | -8.11% | 35,659,619 |
| Apr 18, 2022 | $17.44 | $17.56 | $16.50 | $16.53 | -5.54% | 19,479,915 |
| Apr 11, 2022 | $17.22 | $17.68 | $17.03 | $17.50 | +3.06% | 18,541,544 |
| Apr 4, 2022 | $16.71 | $17.09 | $16.50 | $16.98 | +0.35% | 21,182,160 |
| Mar 28, 2022 | $16.78 | $17.27 | $16.59 | $16.92 | +0.83% | 25,157,916 |
| Mar 21, 2022 | $17.18 | $17.18 | $16.56 | $16.78 | -1.58% | 20,915,557 |
| Mar 14, 2022 | $15.98 | $17.14 | $15.90 | $17.05 | +8.67% | 30,966,346 |
| Mar 7, 2022 | $16.28 | $16.30 | $15.39 | $15.69 | -4.33% | 46,519,978 |
| Feb 28, 2022 | $17.68 | $17.79 | $16.34 | $16.40 | -8.94% | 32,483,113 |
| Feb 22, 2022 | $18.33 | $18.61 | $17.25 | $18.01 | -3.33% | 24,043,019 |
| Feb 14, 2022 | $18.40 | $18.97 | $18.26 | $18.63 | +0.11% | 22,199,752 |
| Feb 7, 2022 | $18.45 | $19.05 | $18.30 | $18.61 | +2.25% | 47,957,476 |
| Jan 31, 2022 | $17.59 | $18.30 | $17.17 | $18.20 | +2.42% | 40,403,862 |
| Jan 24, 2022 | $16.88 | $17.81 | $16.42 | $17.77 | +12.26% | 58,099,250 |
| Jan 18, 2022 | $16.74 | $16.79 | $15.80 | $15.83 | -3.77% | 23,154,128 |
| Jan 10, 2022 | $16.28 | $16.45 | $15.87 | $16.45 | +3.92% | 32,416,534 |
| Jan 3, 2022 | $15.20 | $15.95 | $15.09 | $15.83 | +6.03% | 33,063,242 |
| Dec 27, 2021 | $15.20 | $15.35 | $14.90 | $14.93 | -1.91% | 20,659,164 |
| Dec 20, 2021 | $14.83 | $15.33 | $14.64 | $15.22 | +0.13% | 20,077,358 |
| Dec 13, 2021 | $15.09 | $15.32 | $14.71 | $15.20 | +0.66% | 35,402,223 |
| Dec 6, 2021 | $15.06 | $15.40 | $14.86 | $15.10 | +2.51% | 39,423,112 |
| Nov 29, 2021 | $15.06 | $15.08 | $14.53 | $14.73 | -1.41% | 30,276,270 |
| Nov 22, 2021 | $15.71 | $15.96 | $14.78 | $14.94 | -3.49% | 20,840,532 |
| Nov 15, 2021 | $15.36 | $16.34 | $15.27 | $15.48 | +0.06% | 25,056,042 |
| Nov 8, 2021 | $15.26 | $15.54 | $15.21 | $15.47 | +2.11% | 20,839,632 |
| Nov 1, 2021 | $15.00 | $15.35 | $14.67 | $15.15 | +1.34% | 44,136,878 |
| Oct 25, 2021 | $15.59 | $15.82 | $14.93 | $14.95 | -3.42% | 22,573,404 |
| Oct 18, 2021 | $15.21 | $15.74 | $15.13 | $15.48 | +1.04% | 19,120,419 |
| Oct 11, 2021 | $15.39 | $15.48 | $15.17 | $15.32 | -0.71% | 18,773,808 |
| Oct 4, 2021 | $15.70 | $15.91 | $15.32 | $15.43 | -0.52% | 16,278,883 |
| Sep 27, 2021 | $16.01 | $16.22 | $15.37 | $15.51 | -2.15% | 22,665,140 |
| Sep 20, 2021 | $15.80 | $16.11 | $15.70 | $15.85 | -0.75% | 26,142,024 |
| Sep 13, 2021 | $16.56 | $16.61 | $15.92 | $15.97 | -2.14% | 29,303,539 |
| Sep 7, 2021 | $17.06 | $17.17 | $16.31 | $16.32 | -3.83% | 12,863,992 |
| Aug 30, 2021 | $17.16 | $17.27 | $16.95 | $16.97 | -1.51% | 12,607,662 |
| Aug 23, 2021 | $16.93 | $17.27 | $16.88 | $17.23 | +1.41% | 13,455,364 |
| Aug 16, 2021 | $16.82 | $17.08 | $16.71 | $16.99 | +0.24% | 15,452,983 |
| Aug 9, 2021 | $16.83 | $17.08 | $16.68 | $16.95 | +1.25% | 12,553,020 |
| Aug 2, 2021 | $16.53 | $16.84 | $16.42 | $16.74 | +2.51% | 18,906,920 |
| Jul 26, 2021 | $16.34 | $16.61 | $16.23 | $16.33 | -1.03% | 19,260,938 |
| Jul 19, 2021 | $15.77 | $16.66 | $15.55 | $16.50 | +1.29% | 25,066,002 |
| Jul 12, 2021 | $16.69 | $16.89 | $16.11 | $16.29 | -2.28% | 20,476,504 |
| Jul 6, 2021 | $16.88 | $16.88 | $16.31 | $16.67 | -2.80% | 15,648,340 |
| Jun 28, 2021 | $17.12 | $17.19 | $16.95 | $17.15 | -0.81% | 17,996,848 |
| Jun 21, 2021 | $18.15 | $18.71 | $17.26 | $17.29 | -3.35% | 18,191,299 |
| Jun 14, 2021 | $18.66 | $18.92 | $17.80 | $17.89 | -3.77% | 17,067,533 |
| Jun 7, 2021 | $18.65 | $18.71 | $18.33 | $18.59 | +0.60% | 13,529,823 |
| Jun 1, 2021 | $18.49 | $18.54 | $18.18 | $18.48 | +0.05% | 13,251,320 |
| May 24, 2021 | $18.45 | $18.69 | $18.18 | $18.47 | +0.54% | 24,600,212 |
| May 17, 2021 | $20.26 | $20.32 | $17.94 | $18.37 | -8.52% | 36,959,040 |
| May 10, 2021 | $20.32 | $20.36 | $19.52 | $20.08 | +0.30% | 16,210,546 |
| May 3, 2021 | $19.20 | $20.07 | $19.14 | $20.02 | +5.65% | 14,786,225 |
| Apr 26, 2021 | $18.89 | $19.30 | $18.79 | $18.95 | +1.39% | 12,163,159 |
| Apr 19, 2021 | $19.07 | $19.13 | $18.49 | $18.69 | -1.37% | 13,024,399 |
| Apr 12, 2021 | $18.72 | $18.97 | $18.47 | $18.95 | +1.45% | 11,662,658 |
| Apr 5, 2021 | $18.85 | $19.16 | $18.62 | $18.68 | -0.27% | 13,262,187 |
| Mar 29, 2021 | $18.44 | $18.80 | $18.37 | $18.73 | -0.74% | 10,900,768 |
| Mar 22, 2021 | $18.63 | $18.92 | $18.37 | $18.87 | +0.69% | 20,102,565 |
| Mar 15, 2021 | $18.81 | $19.45 | $18.66 | $18.74 | -0.69% | 21,483,158 |
| Mar 8, 2021 | $17.46 | $18.88 | $17.43 | $18.87 | +6.55% | 25,540,890 |
| Mar 1, 2021 | $17.32 | $17.90 | $17.29 | $17.71 | +3.08% | 15,050,202 |
| Feb 22, 2021 | $18.40 | $18.63 | $17.08 | $17.18 | -7.08% | 19,535,891 |
| Feb 16, 2021 | $18.68 | $18.87 | $18.29 | $18.49 | -1.12% | 9,466,579 |
| Feb 8, 2021 | $18.55 | $18.76 | $18.31 | $18.70 | +0.59% | 13,943,279 |
| Feb 1, 2021 | $17.40 | $18.83 | $17.26 | $18.59 | +8.40% | 26,398,188 |
| Jan 25, 2021 | $17.43 | $18.05 | $17.02 | $17.15 | -2.45% | 20,479,631 |
| Jan 19, 2021 | $17.30 | $17.70 | $17.23 | $17.58 | +1.27% | 10,576,389 |
| Jan 11, 2021 | $17.33 | $17.75 | $17.05 | $17.36 | -1.03% | 14,549,956 |
| Jan 4, 2021 | $17.04 | $17.94 | $16.79 | $17.54 | +6.43% | 18,731,502 |
| Dec 28, 2020 | $16.83 | $16.88 | $16.46 | $16.48 | -1.38% | 11,498,742 |
| Dec 21, 2020 | $16.22 | $16.78 | $16.10 | $16.71 | -2.57% | 13,362,717 |
| Dec 14, 2020 | $17.81 | $17.82 | $17.03 | $17.15 | -0.35% | 25,817,330 |
| Dec 7, 2020 | $17.77 | $18.05 | $17.20 | $17.21 | -1.94% | 19,904,646 |
| Nov 30, 2020 | $16.78 | $17.67 | $16.56 | $17.55 | +4.15% | 19,880,744 |
| Nov 23, 2020 | $16.48 | $16.93 | $16.28 | $16.85 | +2.31% | 9,417,158 |
| Nov 16, 2020 | $16.71 | $17.00 | $16.17 | $16.47 | +2.17% | 20,838,756 |
| Nov 9, 2020 | $15.09 | $16.12 | $14.85 | $16.12 | +15.39% | 26,164,617 |
| Nov 2, 2020 | $13.73 | $14.21 | $13.64 | $13.97 | +3.40% | 17,276,507 |
| Oct 26, 2020 | $14.62 | $14.62 | $13.20 | $13.51 | -8.96% | 25,044,921 |
| Oct 19, 2020 | $14.35 | $14.93 | $14.04 | $14.84 | +3.92% | 30,078,345 |
| Oct 12, 2020 | $14.73 | $14.83 | $14.10 | $14.28 | -2.39% | 15,010,340 |
| Oct 5, 2020 | $14.04 | $14.68 | $13.95 | $14.63 | +8.69% | 18,059,449 |
| Sep 28, 2020 | $13.44 | $13.57 | $13.14 | $13.46 | +0.75% | 19,311,277 |
| Sep 21, 2020 | $13.50 | $13.65 | $13.21 | $13.36 | -4.78% | 24,266,763 |
| Sep 14, 2020 | $14.19 | $14.40 | $13.91 | $14.03 | -0.64% | 20,650,307 |
| Sep 8, 2020 | $14.08 | $14.58 | $13.92 | $14.12 | -0.42% | 15,411,135 |
| Aug 31, 2020 | $14.91 | $14.91 | $13.96 | $14.18 | -5.09% | 20,346,942 |
| Aug 24, 2020 | $15.23 | $15.50 | $14.86 | $14.94 | -0.33% | 12,459,755 |
| Aug 17, 2020 | $15.61 | $15.78 | $14.93 | $14.99 | -3.85% | 13,281,913 |
| Aug 10, 2020 | $15.28 | $16.10 | $15.28 | $15.59 | +1.17% | 21,206,566 |
| Aug 3, 2020 | $15.29 | $15.59 | $15.21 | $15.41 | +1.38% | 14,874,366 |
| Jul 27, 2020 | $15.45 | $16.15 | $15.10 | $15.20 | -2.63% | 28,916,932 |
| Jul 20, 2020 | $16.43 | $16.73 | $15.49 | $15.61 | -4.12% | 15,695,649 |
| Jul 13, 2020 | $15.74 | $16.40 | $15.44 | $16.28 | +3.89% | 15,297,401 |
| Jul 6, 2020 | $16.25 | $16.35 | $15.38 | $15.67 | -2.43% | 9,271,858 |
| Jun 29, 2020 | $15.59 | $16.39 | $15.51 | $16.06 | +4.22% | 9,131,461 |
| Jun 22, 2020 | $15.91 | $16.25 | $15.35 | $15.41 | -1.53% | 12,262,970 |
| Jun 15, 2020 | $15.53 | $16.56 | $15.47 | $15.65 | -1.94% | 13,396,709 |
| Jun 8, 2020 | $18.01 | $18.18 | $15.59 | $15.96 | -9.11% | 21,624,098 |
| Jun 1, 2020 | $16.69 | $17.76 | $16.66 | $17.56 | +6.36% | 15,319,715 |
| May 26, 2020 | $15.80 | $16.68 | $15.79 | $16.51 | +3.77% | 14,556,368 |
| May 18, 2020 | $15.22 | $16.01 | $15.09 | $15.91 | +8.01% | 25,034,601 |
| May 11, 2020 | $13.94 | $15.38 | $13.84 | $14.73 | +4.32% | 26,330,963 |
| May 4, 2020 | $13.69 | $14.17 | $13.57 | $14.12 | +3.75% | 13,783,030 |
| Apr 27, 2020 | $13.70 | $14.93 | $13.52 | $13.61 | -0.22% | 27,559,192 |
| Apr 20, 2020 | $13.69 | $13.93 | $13.00 | $13.64 | -1.02% | 17,462,630 |
| Apr 13, 2020 | $14.25 | $14.27 | $13.27 | $13.78 | -3.09% | 16,524,715 |
| Apr 6, 2020 | $14.20 | $14.90 | $13.62 | $14.22 | +5.02% | 14,445,490 |
| Mar 30, 2020 | $14.07 | $14.25 | $13.27 | $13.54 | -5.45% | 21,202,473 |
| Mar 23, 2020 | $12.92 | $14.98 | $12.41 | $14.32 | +12.93% | 30,707,735 |
| Mar 16, 2020 | $11.58 | $13.92 | $11.46 | $12.68 | -7.45% | 38,256,621 |
| Mar 9, 2020 | $16.50 | $16.92 | $12.73 | $13.70 | -22.86% | 33,173,020 |
| Mar 2, 2020 | $17.01 | $18.30 | $16.76 | $17.76 | +1.49% | 25,623,739 |
| Feb 24, 2020 | $19.31 | $19.46 | $16.91 | $17.50 | -12.76% | 21,146,496 |
| Feb 18, 2020 | $19.51 | $20.25 | $19.48 | $20.06 | +3.08% | 16,324,306 |
| Feb 10, 2020 | $19.52 | $19.86 | $19.27 | $19.46 | -1.17% | 10,125,717 |
| Feb 3, 2020 | $19.60 | $19.95 | $18.78 | $19.69 | +0.41% | 18,228,886 |
| Jan 27, 2020 | $20.17 | $20.37 | $19.51 | $19.61 | -3.87% | 11,883,774 |
| Jan 21, 2020 | $20.19 | $20.42 | $19.92 | $20.40 | +1.54% | 11,842,291 |
| Jan 13, 2020 | $19.55 | $20.53 | $19.51 | $20.09 | +2.03% | 14,989,193 |
| Jan 6, 2020 | $19.24 | $19.95 | $19.13 | $19.69 | +2.07% | 12,160,738 |
| Dec 30, 2019 | $19.53 | $19.59 | $19.23 | $19.29 | -1.68% | 7,675,383 |
| Dec 23, 2019 | $19.39 | $19.72 | $19.30 | $19.62 | +0.41% | 7,849,058 |
| Dec 16, 2019 | $19.96 | $19.97 | $19.34 | $19.54 | +0.05% | 17,308,107 |
| Dec 9, 2019 | $18.81 | $19.61 | $18.73 | $19.53 | +3.17% | 18,419,754 |
| Dec 2, 2019 | $19.47 | $19.50 | $18.76 | $18.93 | -4.49% | 16,885,087 |
| Nov 25, 2019 | $20.22 | $20.30 | $19.70 | $19.82 | -1.00% | 12,771,558 |
| Nov 18, 2019 | $19.80 | $20.03 | $19.51 | $20.02 | +0.86% | 13,647,678 |
| Nov 11, 2019 | $20.54 | $21.72 | $19.83 | $19.85 | -4.01% | 21,201,895 |
| Nov 4, 2019 | $20.62 | $21.01 | $20.54 | $20.68 | +1.03% | 13,917,174 |
| Oct 28, 2019 | $20.49 | $20.62 | $20.17 | $20.47 | -0.15% | 10,720,862 |
| Oct 21, 2019 | $20.78 | $20.97 | $20.46 | $20.50 | -0.53% | 13,276,342 |
| Oct 14, 2019 | $20.23 | $20.75 | $20.11 | $20.61 | +1.93% | 14,317,412 |
| Oct 7, 2019 | $19.78 | $20.45 | $19.56 | $20.22 | +3.80% | 15,887,441 |
| Sep 30, 2019 | $19.98 | $19.99 | $18.99 | $19.48 | -1.77% | 17,872,502 |
| Sep 23, 2019 | $19.77 | $20.12 | $19.71 | $19.83 | -0.10% | 14,790,083 |
| Sep 16, 2019 | $19.72 | $20.09 | $19.38 | $19.85 | -0.65% | 16,104,850 |
| Sep 9, 2019 | $19.09 | $20.09 | $19.03 | $19.98 | +4.33% | 15,828,401 |
| Sep 3, 2019 | $18.85 | $19.17 | $18.79 | $19.15 | +1.75% | 12,694,194 |
| Aug 26, 2019 | $18.30 | $19.01 | $18.22 | $18.82 | +2.90% | 14,882,279 |
| Aug 19, 2019 | $18.18 | $18.62 | $17.88 | $18.29 | -0.27% | 14,263,959 |
| Aug 12, 2019 | $18.04 | $18.36 | $17.82 | $18.34 | +1.83% | 15,462,302 |
| Aug 5, 2019 | $17.96 | $18.29 | $17.69 | $18.01 | -1.69% | 14,516,278 |
| Jul 29, 2019 | $18.70 | $18.74 | $18.04 | $18.32 | +0.38% | 25,512,605 |
| Jul 22, 2019 | $16.03 | $18.29 | $15.87 | $18.25 | +13.28% | 27,576,120 |
| Jul 15, 2019 | $16.27 | $16.36 | $15.60 | $16.11 | -2.30% | 17,477,343 |
| Jul 8, 2019 | $16.69 | $16.75 | $16.42 | $16.49 | -2.02% | 17,159,955 |
| Jul 1, 2019 | $16.20 | $16.85 | $15.96 | $16.83 | +3.06% | 10,931,272 |
| Jun 24, 2019 | $16.07 | $16.41 | $15.61 | $16.33 | +1.18% | 18,712,587 |
| Jun 17, 2019 | $15.92 | $16.33 | $15.89 | $16.14 | +0.88% | 15,053,698 |
| Jun 10, 2019 | $16.37 | $16.65 | $16.00 | $16.00 | -2.68% | 14,690,399 |
| Jun 3, 2019 | $16.22 | $16.96 | $16.12 | $16.44 | +1.42% | 21,592,319 |
| May 28, 2019 | $16.05 | $16.45 | $15.94 | $16.21 | +1.38% | 20,957,531 |
| May 20, 2019 | $15.72 | $16.09 | $15.53 | $15.99 | +1.59% | 23,310,688 |
| May 13, 2019 | $17.33 | $17.34 | $15.70 | $15.74 | -14.13% | 56,291,399 |
| May 6, 2019 | $18.24 | $18.39 | $18.00 | $18.33 | -0.70% | 17,242,962 |
| Apr 29, 2019 | $18.49 | $18.59 | $18.30 | $18.46 | +0.49% | 13,699,901 |
| Apr 22, 2019 | $18.51 | $18.53 | $17.82 | $18.37 | -0.78% | 14,594,735 |
| Apr 15, 2019 | $18.52 | $18.79 | $18.44 | $18.52 | +0.95% | 12,373,694 |
| Apr 8, 2019 | $18.39 | $18.43 | $18.00 | $18.34 | -0.05% | 16,714,665 |
| Apr 1, 2019 | $18.56 | $18.94 | $18.23 | $18.35 | +0.94% | 17,876,108 |
| Mar 25, 2019 | $18.89 | $18.97 | $17.97 | $18.18 | -4.01% | 22,433,590 |
| Mar 18, 2019 | $19.07 | $19.40 | $18.89 | $18.94 | -0.53% | 28,571,902 |
| Mar 11, 2019 | $17.91 | $19.06 | $17.86 | $19.04 | +6.79% | 25,031,715 |
| Mar 4, 2019 | $17.40 | $17.91 | $17.05 | $17.83 | +1.31% | 36,469,754 |
| Feb 25, 2019 | $18.48 | $18.50 | $17.56 | $17.60 | -4.61% | 24,579,718 |
| Feb 19, 2019 | $18.23 | $18.62 | $18.20 | $18.45 | +1.04% | 16,852,197 |
| Feb 11, 2019 | $18.19 | $18.27 | $17.79 | $18.26 | +1.22% | 22,781,845 |
| Feb 4, 2019 | $17.98 | $18.61 | $17.84 | $18.04 | -0.93% | 21,942,090 |
| Jan 28, 2019 | $17.90 | $18.29 | $17.70 | $18.21 | +1.34% | 31,844,154 |
| Jan 22, 2019 | $19.21 | $19.69 | $17.86 | $17.97 | -6.89% | 28,262,948 |
| Jan 14, 2019 | $19.28 | $19.40 | $18.92 | $19.30 | -2.03% | 24,916,895 |
| Jan 7, 2019 | $20.00 | $20.24 | $19.21 | $19.70 | -1.65% | 27,818,105 |
| Dec 31, 2018 | $19.39 | $20.07 | $19.12 | $20.03 | +2.67% | 23,329,282 |
| Dec 24, 2018 | $19.44 | $19.65 | $18.85 | $19.51 | +0.83% | 31,496,974 |
| Dec 17, 2018 | $20.34 | $20.35 | $19.26 | $19.35 | -3.83% | 61,020,761 |
| Dec 10, 2018 | $20.30 | $20.66 | $19.89 | $20.12 | -1.76% | 41,531,024 |
| Dec 3, 2018 | $21.50 | $21.50 | $20.33 | $20.48 | -4.70% | 30,204,270 |
| Nov 26, 2018 | $20.46 | $21.73 | $20.42 | $21.49 | +8.98% | 61,384,869 |
| Nov 19, 2018 | $20.00 | $20.09 | $19.40 | $19.72 | +0.61% | 29,680,173 |
| Nov 12, 2018 | $18.64 | $20.87 | $18.58 | $19.60 | +4.31% | 48,949,796 |
| Nov 5, 2018 | $19.65 | $19.83 | $18.60 | $18.79 | -3.39% | 39,625,387 |
| Oct 29, 2018 | $19.11 | $19.82 | $18.64 | $19.45 | +4.46% | 38,393,934 |
| Oct 22, 2018 | $19.90 | $19.95 | $18.45 | $18.62 | -7.82% | 42,012,674 |
| Oct 15, 2018 | $20.21 | $20.53 | $19.85 | $20.20 | +1.05% | 34,524,598 |
| Oct 8, 2018 | $20.47 | $20.51 | $19.78 | $19.99 | -5.17% | 49,226,245 |
| Oct 1, 2018 | $21.68 | $21.72 | $21.01 | $21.08 | -2.86% | 68,596,880 |
| Sep 24, 2018 | $22.83 | $22.87 | $21.67 | $21.70 | -4.87% | 40,808,929 |
| Sep 17, 2018 | $22.25 | $22.85 | $22.22 | $22.81 | +2.61% | 27,102,448 |
| Sep 10, 2018 | $21.88 | $22.34 | $21.50 | $22.23 | +3.64% | 28,234,144 |
| Sep 4, 2018 | $21.28 | $21.68 | $21.13 | $21.45 | -0.74% | 38,629,961 |
| Aug 27, 2018 | $22.95 | $23.12 | $21.51 | $21.61 | -5.34% | 41,256,541 |
| Aug 20, 2018 | $22.79 | $23.25 | $22.77 | $22.83 | +0.22% | 19,236,746 |
| Aug 13, 2018 | $23.48 | $23.60 | $22.47 | $22.78 | -3.88% | 26,461,169 |
| Aug 6, 2018 | $24.33 | $24.56 | $23.49 | $23.70 | -2.67% | 15,742,533 |
| Jul 30, 2018 | $23.98 | $24.97 | $23.85 | $24.35 | +2.27% | 28,973,719 |
| Jul 23, 2018 | $23.59 | $23.97 | $23.25 | $23.81 | +1.54% | 23,749,840 |
| Jul 16, 2018 | $24.08 | $24.27 | $23.23 | $23.45 | -2.94% | 26,412,424 |
| Jul 9, 2018 | $25.25 | $25.32 | $24.07 | $24.16 | -4.58% | 18,599,282 |
| Jul 2, 2018 | $24.14 | $25.47 | $24.09 | $25.32 | +4.15% | 12,618,444 |
| Jun 25, 2018 | $24.57 | $24.65 | $24.04 | $24.31 | -2.25% | 16,994,649 |
| Jun 18, 2018 | $24.52 | $24.95 | $24.26 | $24.87 | +0.53% | 17,492,094 |
| Jun 11, 2018 | $25.42 | $25.47 | $24.54 | $24.74 | -1.86% | 23,800,581 |
| Jun 4, 2018 | $26.57 | $26.69 | $25.14 | $25.21 | -3.96% | 24,543,250 |
| May 29, 2018 | $25.80 | $26.32 | $25.67 | $26.25 | +0.34% | 14,689,809 |
| May 21, 2018 | $26.63 | $27.10 | $26.02 | $26.16 | -0.95% | 22,542,885 |
| May 14, 2018 | $28.60 | $28.64 | $26.22 | $26.41 | -8.20% | 29,315,931 |
| May 7, 2018 | $28.93 | $29.06 | $28.37 | $28.77 | -0.28% | 14,595,646 |
| Apr 30, 2018 | $29.50 | $29.60 | $28.64 | $28.85 | -2.24% | 13,680,525 |
| Apr 23, 2018 | $29.86 | $30.20 | $29.18 | $29.51 | -0.77% | 14,507,863 |
| Apr 16, 2018 | $29.83 | $30.04 | $29.39 | $29.74 | -0.10% | 18,835,663 |
| Apr 9, 2018 | $29.20 | $29.85 | $28.93 | $29.77 | +3.30% | 12,231,899 |
| Apr 2, 2018 | $27.79 | $29.13 | $27.26 | $28.82 | +3.59% | 14,959,665 |
| Mar 26, 2018 | $27.91 | $27.98 | $27.45 | $27.82 | +1.50% | 12,807,254 |
| Mar 19, 2018 | $28.56 | $28.58 | $27.34 | $27.41 | -3.82% | 17,499,702 |
| Mar 12, 2018 | $29.01 | $29.10 | $28.35 | $28.50 | -1.86% | 14,115,525 |
| Mar 5, 2018 | $28.01 | $29.07 | $28.00 | $29.04 | +3.53% | 11,072,583 |
| Feb 26, 2018 | $29.07 | $29.18 | $27.68 | $28.05 | -3.14% | 13,617,030 |
| Feb 20, 2018 | $28.94 | $29.01 | $28.23 | $28.96 | -0.07% | 12,424,039 |
| Feb 12, 2018 | $28.59 | $29.25 | $28.04 | $28.98 | +1.54% | 18,165,813 |
| Feb 5, 2018 | $29.96 | $30.03 | $27.87 | $28.54 | -8.08% | 42,727,517 |
| Jan 29, 2018 | $32.13 | $32.30 | $30.32 | $31.05 | -4.17% | 20,487,702 |
| Jan 22, 2018 | $31.98 | $32.75 | $31.97 | $32.40 | +2.60% | 11,327,288 |
| Jan 16, 2018 | $32.16 | $32.38 | $31.28 | $31.58 | -1.10% | 24,161,996 |
| Jan 8, 2018 | $32.67 | $32.75 | $30.91 | $31.93 | -2.00% | 14,472,300 |
| Jan 2, 2018 | $32.16 | $32.62 | $31.87 | $32.58 | +2.13% | 8,348,226 |
| Dec 26, 2017 | $31.71 | $31.99 | $31.69 | $31.90 | +0.13% | 6,338,012 |
| Dec 18, 2017 | $31.49 | $31.95 | $31.37 | $31.86 | +2.54% | 12,498,740 |
| Dec 11, 2017 | $31.17 | $31.54 | $30.95 | $31.07 | -0.48% | 11,671,460 |
| Dec 4, 2017 | $30.87 | $31.31 | $30.47 | $31.22 | +1.59% | 14,845,349 |
| Nov 27, 2017 | $30.65 | $30.92 | $30.29 | $30.73 | +0.46% | 14,773,475 |
| Nov 20, 2017 | $30.83 | $31.00 | $30.16 | $30.59 | -1.20% | 11,868,704 |
| Nov 13, 2017 | $28.72 | $31.03 | $28.71 | $30.96 | +5.49% | 41,816,982 |
| Nov 6, 2017 | $29.18 | $29.75 | $28.64 | $29.35 | +0.86% | 25,911,794 |
| Oct 30, 2017 | $28.82 | $29.52 | $28.71 | $29.10 | +1.32% | 11,444,173 |
| Oct 23, 2017 | $29.04 | $29.05 | $28.51 | $28.72 | -0.90% | 10,786,979 |
| Oct 16, 2017 | $29.06 | $29.14 | $28.84 | $28.98 | -0.48% | 9,559,752 |
| Oct 9, 2017 | $28.21 | $29.26 | $28.02 | $29.12 | +3.74% | 16,111,759 |
| Oct 2, 2017 | $28.41 | $28.46 | $27.92 | $28.07 | -1.37% | 15,459,732 |
| Sep 25, 2017 | $28.56 | $28.72 | $27.94 | $28.46 | -0.63% | 13,488,409 |
| Sep 18, 2017 | $28.66 | $29.04 | $28.50 | $28.64 | +0.49% | 11,222,982 |
| Sep 11, 2017 | $28.67 | $28.98 | $28.35 | $28.50 | 0.00% | 11,100,767 |
| Sep 5, 2017 | $28.66 | $28.70 | $28.32 | $28.50 | -1.21% | 9,954,329 |
| Aug 28, 2017 | $28.74 | $29.12 | $28.39 | $28.85 | +0.49% | 11,972,711 |
| Aug 21, 2017 | $28.73 | $28.88 | $28.53 | $28.71 | +0.56% | 11,099,897 |
| Aug 14, 2017 | $29.09 | $29.36 | $28.50 | $28.55 | -1.55% | 14,777,491 |
| Aug 7, 2017 | $29.98 | $30.00 | $28.88 | $29.00 | -2.72% | 15,862,716 |
| Jul 31, 2017 | $29.58 | $29.88 | $29.48 | $29.81 | +1.26% | 10,268,535 |
| Jul 24, 2017 | $29.31 | $29.75 | $29.06 | $29.44 | -1.11% | 13,022,229 |
| Jul 17, 2017 | $29.16 | $29.96 | $28.95 | $29.77 | +2.30% | 12,763,322 |
| Jul 10, 2017 | $28.60 | $29.15 | $28.31 | $29.10 | +1.46% | 13,052,757 |
| Jul 3, 2017 | $28.60 | $28.76 | $28.48 | $28.68 | -0.17% | 9,138,935 |
| Jun 26, 2017 | $29.06 | $29.12 | $28.56 | $28.73 | -0.42% | 17,640,208 |
| Jun 19, 2017 | $28.89 | $28.97 | $28.45 | $28.85 | -0.14% | 13,656,500 |
| Jun 12, 2017 | $28.84 | $29.16 | $28.51 | $28.89 | +1.51% | 19,486,948 |
| Jun 5, 2017 | $30.08 | $30.25 | $28.36 | $28.46 | -5.73% | 18,309,155 |
| May 30, 2017 | $29.80 | $30.39 | $29.76 | $30.19 | +0.70% | 24,973,335 |
| May 22, 2017 | $29.57 | $29.99 | $29.48 | $29.98 | +2.74% | 25,758,823 |
| May 15, 2017 | $27.47 | $29.21 | $27.42 | $29.18 | +5.80% | 27,092,956 |
| May 8, 2017 | $27.23 | $27.65 | $26.72 | $27.58 | +2.11% | 20,517,049 |
| May 1, 2017 | $26.24 | $27.02 | $26.13 | $27.01 | +3.13% | 17,214,369 |
| Apr 24, 2017 | $26.22 | $26.58 | $25.90 | $26.19 | +1.39% | 19,984,672 |
| Apr 17, 2017 | $25.95 | $26.15 | $25.79 | $25.83 | +0.12% | 13,274,079 |
| Apr 10, 2017 | $25.75 | $26.03 | $25.63 | $25.80 | +0.82% | 13,835,116 |
| Apr 3, 2017 | $26.40 | $26.44 | $25.54 | $25.59 | -3.18% | 16,882,778 |
| Mar 27, 2017 | $26.85 | $26.98 | $26.32 | $26.43 | -1.67% | 18,387,070 |
| Mar 20, 2017 | $26.57 | $26.98 | $26.16 | $26.88 | +1.24% | 29,123,179 |
| Mar 13, 2017 | $25.29 | $26.60 | $25.17 | $26.55 | +5.07% | 31,519,299 |
| Mar 6, 2017 | $25.19 | $25.31 | $24.97 | $25.27 | 0.00% | 18,991,341 |
| Feb 27, 2017 | $25.34 | $25.64 | $25.08 | $25.27 | -1.79% | 17,863,283 |
| Feb 21, 2017 | $25.43 | $25.86 | $25.32 | $25.73 | +2.47% | 17,347,715 |
| Feb 13, 2017 | $25.07 | $25.28 | $24.68 | $25.11 | +0.44% | 18,990,223 |
| Feb 6, 2017 | $24.37 | $25.36 | $24.31 | $25.00 | +1.50% | 27,070,336 |
| Jan 30, 2017 | $24.95 | $25.02 | $24.57 | $24.63 | +0.20% | 26,453,863 |
| Jan 23, 2017 | $25.83 | $25.99 | $24.52 | $24.58 | -4.69% | 38,445,043 |
| Jan 17, 2017 | $25.95 | $26.27 | $25.72 | $25.79 | -2.79% | 26,322,414 |
| Jan 9, 2017 | $25.68 | $26.72 | $25.51 | $26.53 | +1.14% | 37,540,008 |
| Jan 3, 2017 | $24.84 | $26.34 | $24.74 | $26.23 | +7.37% | 29,147,164 |
| Dec 27, 2016 | $24.68 | $24.70 | $24.33 | $24.43 | -0.89% | 28,133,324 |
| Dec 19, 2016 | $25.22 | $25.28 | $24.58 | $24.65 | -2.34% | 24,123,773 |
| Dec 12, 2016 | $25.14 | $25.62 | $24.66 | $25.24 | +0.16% | 34,892,206 |
| Dec 5, 2016 | $24.75 | $25.23 | $24.30 | $25.20 | +3.11% | 31,958,231 |
| Nov 28, 2016 | $24.74 | $24.90 | $24.17 | $24.44 | -2.98% | 39,665,187 |
| Nov 21, 2016 | $25.67 | $25.79 | $24.58 | $25.19 | -1.95% | 23,623,042 |
| Nov 14, 2016 | $26.07 | $26.10 | $25.37 | $25.69 | – | 36,967,087 |
Seasonality
VOD 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 | 4.5% | -0.6% | -2.0% | 1.6% | 0.9% | -1.0% | 2.9% | -0.4% | -2.8% | -1.5% | 6.3% | -2.0% |
| Months up | 8 of 10 | 7 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 3 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 6 of 9 | 4 of 9 |
| 2026 | 10.9% | 4.8% | -2.2% | 5.2% | -5.3% | -10.0% | 19.3% | 1.6% | 0.7% | -1.7% | ||
| 2025 | 0.6% | 3.2% | 6.4% | 4.2% | 5.9% | 5.7% | 1.4% | 10.6% | -3.0% | 3.9% | 5.7% | 5.9% |
| 2024 | -1.2% | 4.0% | -0.4% | -5.5% | 14.4% | -2.9% | 5.5% | 4.4% | 2.6% | -7.5% | -0.6% | -5.4% |
| 2023 | 14.4% | 3.4% | -7.8% | 8.2% | -20.7% | 5.0% | 1.8% | -3.1% | 1.7% | -2.5% | 3.5% | -4.0% |
| 2022 | 17.3% | 1.1% | -6.1% | -8.6% | 9.5% | -3.6% | -5.3% | -9.1% | -15.6% | 4.2% | -0.8% | -9.9% |
| 2021 | 4.1% | 0.2% | 7.3% | 2.8% | -2.5% | -4.5% | -4.7% | 4.5% | -9.5% | -3.2% | 1.5% | 1.7% |
| 2020 | 1.4% | -10.8% | -21.3% | 2.7% | 16.8% | -0.4% | -4.6% | -2.8% | -9.1% | 0.7% | 22.7% | 2.6% |
| 2019 | -5.4% | -2.1% | 1.8% | 1.9% | -12.5% | 3.6% | 11.0% | 3.9% | 5.8% | 2.6% | -0.5% | -2.5% |
| 2018 | 1.0% | -12.1% | -1.7% | 5.7% | -11.8% | -1.8% | 1.0% | -12.0% | 0.4% | -12.8% | 16.8% | -10.3% |
| 2017 | 1.9% | 2.0% | 4.0% | -0.9% | 15.5% | -1.2% | 3.3% | -2.2% | -2.0% | 1.8% | 8.3% | 3.6% |