Vodafone Group Public Ltd Co (VODPF) stock
VODPFOTCRadiotelephone CommunicationsFiscal year ends March 31Also trades as VOD
Financials through fiscal 2026, year ended Mar 31, 2026Score 3/30
$1.68+0.00 (0.00%)
Close on Oct 19, 2026Market cap $38.80BP/E –Yield –
Price history
Vodafone Group Public share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$1.68
0.00% on the day
52-week range
$1.08 – $1.81
-7.2% from the high
Change over 52 weeks
+51.4%
From $1.11 on Oct 17, 2025
Average volume
18,516
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $1.68 | $1.68 | $1.68 | $1.68 | 0.00% | 0 |
| Oct 12, 2026 | $1.68 | $1.68 | $1.68 | $1.68 | 0.00% | 0 |
| Oct 5, 2026 | $1.63 | $1.68 | $1.63 | $1.68 | +3.07% | 300 |
| Sep 28, 2026 | $1.71 | $1.71 | $1.59 | $1.63 | -4.68% | 1,339 |
| Sep 21, 2026 | $1.71 | $1.71 | $1.71 | $1.71 | 0.00% | 0 |
| Sep 14, 2026 | $1.71 | $1.71 | $1.71 | $1.71 | +4.01% | 2,500 |
| Sep 8, 2026 | $1.66 | $1.70 | $1.64 | $1.64 | -0.96% | 1,827 |
| Aug 31, 2026 | $1.53 | $1.66 | $1.53 | $1.66 | +8.50% | 152 |
| Aug 24, 2026 | $1.53 | $1.53 | $1.53 | $1.53 | -4.97% | 200 |
| Aug 17, 2026 | $1.51 | $1.61 | $1.51 | $1.61 | +6.62% | 14,662 |
| Aug 10, 2026 | $1.50 | $1.65 | $1.50 | $1.51 | +0.67% | 5,885 |
| Aug 3, 2026 | $1.65 | $1.66 | $1.48 | $1.50 | -7.41% | 20,274 |
| Jul 27, 2026 | $1.55 | $1.64 | $1.50 | $1.62 | +8.00% | 46,471 |
| Jul 20, 2026 | $1.55 | $1.55 | $1.50 | $1.50 | -3.23% | 8,083 |
| Jul 13, 2026 | $1.50 | $1.57 | $1.50 | $1.55 | +5.44% | 43,262 |
| Jul 6, 2026 | $1.38 | $1.47 | $1.35 | $1.47 | +7.30% | 5,572 |
| Jun 29, 2026 | $1.39 | $1.55 | $1.37 | $1.37 | -1.44% | 6,384 |
| Jun 22, 2026 | $1.43 | $1.45 | $1.35 | $1.39 | -7.95% | 1,508,534 |
| Jun 15, 2026 | $1.57 | $1.57 | $1.51 | $1.51 | -3.82% | 1,000 |
| Jun 8, 2026 | $1.39 | $1.57 | $1.39 | $1.57 | +13.19% | 6,283 |
| Jun 1, 2026 | $1.62 | $1.62 | $1.36 | $1.39 | -10.52% | 12,776 |
| May 26, 2026 | $1.55 | $1.55 | $1.55 | $1.55 | 0.00% | 0 |
| May 18, 2026 | $1.65 | $1.65 | $1.44 | $1.55 | -6.06% | 3,454 |
| May 11, 2026 | $1.56 | $1.66 | $1.56 | $1.65 | -1.79% | 9,653 |
| May 4, 2026 | $1.65 | $1.81 | $1.65 | $1.68 | +5.00% | 2,870 |
| Apr 27, 2026 | $1.75 | $1.75 | $1.60 | $1.60 | 0.00% | 18,022 |
| Apr 20, 2026 | $1.55 | $1.60 | $1.45 | $1.60 | +1.37% | 3,820 |
| Apr 13, 2026 | $1.64 | $1.64 | $1.47 | $1.58 | +1.50% | 12,412 |
| Apr 6, 2026 | $1.44 | $1.71 | $1.40 | $1.56 | +5.07% | 86,367 |
| Mar 30, 2026 | $1.40 | $1.49 | $1.40 | $1.48 | -1.99% | 8,210 |
| Mar 23, 2026 | $1.45 | $1.51 | $1.45 | $1.51 | +4.14% | 1,806 |
| Mar 16, 2026 | $1.45 | $1.45 | $1.45 | $1.45 | 0.00% | 9,292 |
| Mar 9, 2026 | $1.30 | $1.45 | $1.30 | $1.45 | -3.33% | 3,636 |
| Mar 2, 2026 | $1.45 | $1.50 | $1.45 | $1.50 | +3.45% | 1,716 |
| Feb 23, 2026 | $1.53 | $1.74 | $1.45 | $1.45 | -3.33% | 10,576 |
| Feb 17, 2026 | $1.50 | $1.51 | $1.45 | $1.50 | -0.66% | 17,213 |
| Feb 9, 2026 | $1.49 | $1.54 | $1.45 | $1.51 | +9.42% | 6,778 |
| Feb 2, 2026 | $1.44 | $1.57 | $1.38 | $1.38 | -1.43% | 7,444 |
| Jan 26, 2026 | $1.43 | $1.48 | $1.34 | $1.40 | +1.45% | 34,310 |
| Jan 20, 2026 | $1.30 | $1.38 | $1.30 | $1.38 | +7.81% | 14,810 |
| Jan 12, 2026 | $1.28 | $1.28 | $1.28 | $1.28 | 0.00% | 0 |
| Jan 5, 2026 | $1.30 | $1.45 | $1.28 | $1.28 | -8.24% | 21,890 |
| Dec 29, 2025 | $1.25 | $1.40 | $1.25 | $1.40 | +11.60% | 968 |
| Dec 22, 2025 | $1.25 | $1.25 | $1.25 | $1.25 | +7.76% | 2,148 |
| Dec 15, 2025 | $1.30 | $1.30 | $1.16 | $1.16 | -7.20% | 22,681 |
| Dec 8, 2025 | $1.16 | $1.25 | $1.16 | $1.25 | -10.71% | 68,729 |
| Dec 1, 2025 | $1.16 | $1.40 | $1.16 | $1.40 | +12.00% | 52,233 |
| Nov 24, 2025 | $1.38 | $1.38 | $1.10 | $1.25 | +15.74% | 1,014,012 |
| Nov 17, 2025 | $1.32 | $1.45 | $1.08 | $1.08 | -18.18% | 9,562 |
| Nov 10, 2025 | $1.16 | $1.45 | $1.15 | $1.32 | +14.78% | 46,996 |
| Nov 3, 2025 | $1.13 | $1.15 | $1.10 | $1.15 | +2.22% | 3,291 |
| Oct 27, 2025 | $1.08 | $1.13 | $1.08 | $1.13 | +4.17% | 18,249 |
| Oct 20, 2025 | $1.13 | $1.17 | $1.08 | $1.08 | -2.70% | 112,547 |
| Oct 13, 2025 | $1.16 | $1.16 | $1.08 | $1.11 | -3.90% | 9,104 |
| Oct 6, 2025 | $1.17 | $1.17 | $1.05 | $1.16 | -1.28% | 38,968 |
| Sep 29, 2025 | $1.16 | $1.17 | $1.12 | $1.17 | +1.30% | 20,783 |
| Sep 22, 2025 | $1.10 | $1.16 | $1.10 | $1.16 | +5.00% | 3,450 |
| Sep 15, 2025 | $1.18 | $1.18 | $1.10 | $1.10 | -3.51% | 21,631 |
| Sep 8, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | -3.39% | 1,190 |
| Sep 2, 2025 | $1.17 | $1.18 | $1.08 | $1.18 | -4.07% | 24,517 |
| Aug 25, 2025 | $1.18 | $1.23 | $1.18 | $1.23 | +4.24% | 8,974 |
| Aug 18, 2025 | $1.16 | $1.18 | $1.10 | $1.18 | +1.72% | 16,321 |
| Aug 11, 2025 | $1.12 | $1.16 | $1.12 | $1.16 | +3.57% | 1,000 |
| Aug 4, 2025 | $1.01 | $1.12 | $1.01 | $1.12 | 0.00% | 24,242 |
| Jul 28, 2025 | $1.12 | $1.17 | $1.09 | $1.12 | +5.66% | 10,196 |
| Jul 21, 2025 | $1.16 | $1.16 | $1.06 | $1.06 | 0.00% | 1,139 |
| Jul 14, 2025 | $1.09 | $1.13 | $1.06 | $1.06 | -2.75% | 32,452 |
| Jul 7, 2025 | $1.25 | $1.25 | $1.09 | $1.09 | -12.80% | 6,105 |
| Jun 30, 2025 | $1.12 | $1.25 | $1.12 | $1.25 | +11.61% | 20,621 |
| Jun 23, 2025 | $1.00 | $1.12 | $0.95 | $1.12 | +11.55% | 14,795 |
| Jun 16, 2025 | $1.01 | $1.03 | $1.00 | $1.00 | -1.57% | 1,819 |
| Jun 9, 2025 | $0.96 | $1.02 | $0.96 | $1.02 | +5.94% | 3,318 |
| Jun 2, 2025 | $1.11 | $1.11 | $0.9628 | $0.9628 | -13.26% | 24,757 |
| May 27, 2025 | $0.99 | $1.11 | $0.99 | $1.11 | +12.12% | 6,681 |
| May 19, 2025 | $0.92 | $1.01 | $0.92 | $0.99 | +7.61% | 53,444 |
| May 12, 2025 | $0.91 | $0.92 | $0.91 | $0.92 | +0.81% | 23,364 |
| May 5, 2025 | $0.96 | $0.96 | $0.9126 | $0.9126 | -4.91% | 1,551 |
| Apr 28, 2025 | $0.9401 | $0.99 | $0.9401 | $0.9598 | +7.84% | 31,465 |
| Apr 21, 2025 | $0.91 | $0.9314 | $0.89 | $0.89 | -2.20% | 1,534 |
| Apr 14, 2025 | $0.9325 | $0.9325 | $0.91 | $0.91 | +13.75% | 1,411 |
| Apr 7, 2025 | $0.8297 | $0.84 | $0.7957 | $0.80 | -5.21% | 58,286 |
| Mar 31, 2025 | $0.92 | $0.9243 | $0.844 | $0.844 | -8.69% | 7,101 |
| Mar 24, 2025 | $0.97 | $0.9735 | $0.9243 | $0.9243 | -4.82% | 15,008 |
| Mar 17, 2025 | $0.89 | $0.9764 | $0.89 | $0.9711 | +9.11% | 6,349 |
| Mar 10, 2025 | $0.9055 | $0.9505 | $0.8755 | $0.89 | -4.45% | 62,466 |
| Mar 3, 2025 | $0.8533 | $0.9315 | $0.8533 | $0.9315 | +12.22% | 163,595 |
| Feb 24, 2025 | $0.85 | $0.85 | $0.83 | $0.83 | +5.06% | 21,523 |
| Feb 18, 2025 | $0.84 | $0.86 | $0.785 | $0.79 | -8.02% | 44,467 |
| Feb 10, 2025 | $0.9057 | $0.91 | $0.7998 | $0.8589 | +4.06% | 4,530 |
| Feb 3, 2025 | $0.852 | $0.852 | $0.7882 | $0.8254 | -4.17% | 175,965 |
| Jan 27, 2025 | $0.83 | $0.8613 | $0.83 | $0.8613 | +3.77% | 5,172 |
| Jan 21, 2025 | $0.8339 | $0.8339 | $0.83 | $0.83 | -2.35% | 4,430 |
| Jan 13, 2025 | $0.79 | $0.8826 | $0.79 | $0.85 | +8.28% | 7,130 |
| Jan 6, 2025 | $0.8708 | $0.8708 | $0.785 | $0.785 | -7.65% | 39,767 |
| Dec 30, 2024 | $0.8424 | $0.85 | $0.8424 | $0.85 | +1.19% | 15,114 |
| Dec 23, 2024 | $0.8121 | $0.8643 | $0.8065 | $0.84 | +0.54% | 174,613 |
| Dec 16, 2024 | $0.90 | $0.90 | $0.8071 | $0.8355 | -7.17% | 6,698 |
| Dec 9, 2024 | $0.9031 | $0.9033 | $0.8779 | $0.90 | -3.23% | 46,561 |
| Dec 2, 2024 | $0.8877 | $0.9307 | $0.85 | $0.93 | +5.68% | 15,016 |
| Nov 25, 2024 | $0.90 | $0.90 | $0.88 | $0.88 | +2.33% | 4,484 |
| Nov 18, 2024 | $0.85 | $0.8745 | $0.85 | $0.86 | +1.44% | 143,837 |
| Nov 11, 2024 | $0.93 | $0.93 | $0.834 | $0.8478 | -9.11% | 13,380 |
| Nov 4, 2024 | $0.9149 | $0.9328 | $0.9149 | $0.9328 | +0.30% | 7,858 |
| Oct 28, 2024 | $0.95 | $0.97 | $0.93 | $0.93 | -3.12% | 115,331 |
| Oct 21, 2024 | $0.98 | $0.98 | $0.95 | $0.96 | -2.04% | 280,257 |
| Oct 14, 2024 | $0.96 | $0.98 | $0.94 | $0.98 | +2.08% | 74,300 |
| Oct 7, 2024 | $0.97 | $0.97 | $0.95 | $0.96 | -2.04% | 17,900 |
| Sep 30, 2024 | $1.06 | $1.06 | $0.98 | $0.98 | -7.55% | 11,200 |
| Sep 23, 2024 | $1.20 | $1.20 | $0.97 | $1.06 | -11.67% | 500 |
| Sep 16, 2024 | $1.00 | $1.20 | $1.00 | $1.20 | +20.00% | 90,800 |
| Sep 9, 2024 | $0.96 | $1.00 | $0.96 | $1.00 | -7.41% | 6,700 |
| Sep 3, 2024 | $0.97 | $1.08 | $0.97 | $1.08 | +11.34% | 7,100 |
| Aug 26, 2024 | $0.97 | $0.98 | $0.95 | $0.97 | -1.02% | 31,900 |
| Aug 19, 2024 | $0.98 | $0.98 | $0.98 | $0.98 | +6.52% | 2,000 |
| Aug 12, 2024 | $0.93 | $1.00 | $0.92 | $0.92 | -1.08% | 21,500 |
| Aug 5, 2024 | $0.90 | $0.93 | $0.84 | $0.93 | +3.33% | 45,000 |
| Jul 29, 2024 | $0.93 | $0.93 | $0.90 | $0.90 | -5.26% | 19,000 |
| Jul 22, 2024 | $0.91 | $0.95 | $0.88 | $0.95 | +4.40% | 10,300 |
| Jul 15, 2024 | $0.91 | $0.91 | $0.91 | $0.91 | 0.00% | 4,700 |
| Jul 8, 2024 | $0.94 | $0.94 | $0.90 | $0.91 | +4.60% | 199,400 |
| Jul 1, 2024 | $0.85 | $0.87 | $0.85 | $0.87 | +2.35% | 400 |
| Jun 24, 2024 | $0.88 | $0.91 | $0.84 | $0.85 | -2.30% | 39,800 |
| Jun 17, 2024 | $0.91 | $0.91 | $0.87 | $0.87 | -4.40% | 20,700 |
| Jun 10, 2024 | $0.87 | $0.91 | $0.87 | $0.91 | -4.21% | 15,600 |
| Jun 3, 2024 | $0.95 | $0.95 | $0.95 | $0.95 | 0.00% | 2,800 |
| May 28, 2024 | $0.91 | $1.00 | $0.90 | $0.95 | +4.40% | 9,051,000 |
| May 20, 2024 | $0.99 | $0.99 | $0.91 | $0.91 | -8.08% | 91,200 |
| May 13, 2024 | $0.84 | $0.99 | $0.84 | $0.99 | +17.86% | 26,400 |
| May 6, 2024 | $0.83 | $0.84 | $0.83 | $0.84 | +1.20% | 16,400 |
| Apr 29, 2024 | $0.84 | $0.84 | $0.83 | $0.83 | 0.00% | 53,600 |
| Apr 22, 2024 | $0.80 | $0.85 | $0.80 | $0.83 | +3.75% | 51,400 |
| Apr 15, 2024 | $0.85 | $0.85 | $0.80 | $0.80 | -5.88% | 73,900 |
| Apr 8, 2024 | $0.87 | $0.87 | $0.83 | $0.85 | -4.49% | 46,400 |
| Apr 1, 2024 | $0.89 | $0.89 | $0.89 | $0.89 | +3.49% | 1,100 |
| Mar 25, 2024 | $0.86 | $0.87 | $0.86 | $0.86 | 0.00% | 18,800 |
| Mar 18, 2024 | $0.86 | $0.86 | $0.83 | $0.86 | 0.00% | 7,600 |
| Mar 11, 2024 | $0.95 | $0.95 | $0.86 | $0.86 | -5.49% | 11,800 |
| Mar 4, 2024 | $0.88 | $0.91 | $0.87 | $0.91 | +3.41% | 40,500 |
| Feb 26, 2024 | $0.83 | $0.88 | $0.83 | $0.88 | +6.02% | 195,500 |
| Feb 20, 2024 | $0.85 | $0.85 | $0.80 | $0.83 | -2.35% | 3,600 |
| Feb 12, 2024 | $0.78 | $0.86 | $0.78 | $0.85 | +8.97% | 18,300 |
| Feb 5, 2024 | $0.84 | $0.84 | $0.78 | $0.78 | -7.14% | 195,800 |
| Jan 29, 2024 | $0.90 | $0.90 | $0.83 | $0.84 | -6.67% | 12,700 |
| Jan 22, 2024 | $0.87 | $0.90 | $0.85 | $0.90 | +5.88% | 128,100 |
| Jan 16, 2024 | $0.83 | $0.86 | $0.83 | $0.85 | -2.30% | 249,900 |
| Jan 8, 2024 | $0.87 | $0.87 | $0.86 | $0.87 | 0.00% | 43,600 |
| Jan 2, 2024 | $0.85 | $0.87 | $0.85 | $0.87 | +2.35% | 90,400 |
| Dec 26, 2023 | $0.86 | $0.88 | $0.85 | $0.85 | 0.00% | 30,100 |
| Dec 18, 2023 | $0.80 | $0.85 | $0.80 | $0.85 | +6.25% | 247,400 |
| Dec 11, 2023 | $0.87 | $0.88 | $0.80 | $0.80 | -9.09% | 208,700 |
| Dec 4, 2023 | $0.90 | $0.90 | $0.88 | $0.88 | -1.12% | 273,300 |
| Nov 27, 2023 | $0.90 | $0.90 | $0.85 | $0.89 | -1.11% | 1,043,300 |
| Nov 20, 2023 | $0.95 | $0.95 | $0.90 | $0.90 | -3.23% | 7,600 |
| Nov 13, 2023 | $0.93 | $0.95 | $0.89 | $0.93 | -2.11% | 39,600 |
| Nov 6, 2023 | $1.01 | $1.01 | $0.95 | $0.95 | -5.94% | 57,400 |
| Oct 30, 2023 | $0.93 | $1.01 | $0.91 | $1.01 | +10.99% | 88,400 |
| Oct 23, 2023 | $0.93 | $0.93 | $0.87 | $0.91 | -2.15% | 182,400 |
| Oct 16, 2023 | $0.95 | $0.95 | $0.93 | $0.93 | -2.11% | 109,400 |
| Oct 9, 2023 | $0.92 | $0.95 | $0.92 | $0.95 | +3.26% | 200 |
| Oct 2, 2023 | $0.92 | $0.93 | $0.90 | $0.92 | -3.16% | 24,700 |
| Sep 25, 2023 | $1.03 | $1.03 | $0.95 | $0.95 | -7.77% | 200 |
| Sep 18, 2023 | $0.96 | $1.03 | $0.96 | $1.03 | +6.19% | 1,900 |
| Sep 11, 2023 | $0.91 | $0.97 | $0.91 | $0.97 | +6.59% | 57,600 |
| Sep 5, 2023 | $0.94 | $0.95 | $0.90 | $0.91 | +1.11% | 79,900 |
| Aug 28, 2023 | $0.90 | $0.92 | $0.89 | $0.90 | 0.00% | 31,700 |
| Aug 21, 2023 | $0.91 | $0.94 | $0.89 | $0.90 | -1.10% | 194,700 |
| Aug 14, 2023 | $0.93 | $0.94 | $0.90 | $0.91 | -5.21% | 1,190,400 |
| Aug 7, 2023 | $0.94 | $0.96 | $0.91 | $0.96 | +1.05% | 50,000 |
| Jul 31, 2023 | $0.99 | $0.99 | $0.91 | $0.95 | -5.00% | 569,600 |
| Jul 24, 2023 | $0.97 | $1.04 | $0.95 | $1.00 | +3.09% | 6,500 |
| Jul 17, 2023 | $0.95 | $0.97 | $0.92 | $0.97 | +2.11% | 1,526,900 |
| Jul 10, 2023 | $0.95 | $0.96 | $0.90 | $0.95 | +4.40% | 14,300 |
| Jul 3, 2023 | $0.93 | $0.94 | $0.89 | $0.91 | -2.15% | 113,000 |
| Jun 26, 2023 | $0.87 | $0.94 | $0.87 | $0.93 | +2.20% | 125,300 |
| Jun 20, 2023 | $0.94 | $0.95 | $0.90 | $0.91 | -5.21% | 76,500 |
| Jun 12, 2023 | $0.92 | $0.97 | $0.90 | $0.96 | +1.05% | 132,600 |
| Jun 5, 2023 | $0.99 | $0.99 | $0.92 | $0.95 | -1.04% | 61,400 |
| May 30, 2023 | $0.95 | $0.96 | $0.94 | $0.96 | -4.00% | 34,100 |
| May 22, 2023 | $1.00 | $1.04 | $0.99 | $1.00 | 0.00% | 112,900 |
| May 15, 2023 | $1.11 | $1.11 | $1.00 | $1.00 | -11.50% | 16,600 |
| May 8, 2023 | $1.16 | $1.20 | $1.10 | $1.13 | -5.04% | 182,400 |
| May 1, 2023 | $1.21 | $1.21 | $1.19 | $1.19 | -0.83% | 33,700 |
| Apr 24, 2023 | $1.11 | $1.20 | $1.11 | $1.20 | +8.11% | 75,100 |
| Apr 17, 2023 | $1.15 | $1.18 | $1.08 | $1.11 | 0.00% | 52,100 |
| Apr 10, 2023 | $1.09 | $1.20 | $1.09 | $1.11 | -2.63% | 42,300 |
| Apr 3, 2023 | $1.08 | $1.14 | $1.08 | $1.14 | +4.59% | 19,200 |
| Mar 27, 2023 | $1.12 | $1.12 | $1.07 | $1.09 | +1.87% | 24,200 |
| Mar 20, 2023 | $1.12 | $1.16 | $1.07 | $1.07 | -3.60% | 29,100 |
| Mar 13, 2023 | $1.16 | $1.16 | $1.11 | $1.11 | -8.26% | 41,700 |
| Mar 6, 2023 | $1.24 | $1.24 | $1.21 | $1.21 | 0.00% | 6,000 |
| Feb 27, 2023 | $1.20 | $1.23 | $1.20 | $1.21 | +3.42% | 16,400 |
| Feb 21, 2023 | $1.23 | $1.23 | $1.16 | $1.17 | -4.88% | 5,100 |
| Feb 13, 2023 | $1.08 | $1.23 | $1.08 | $1.23 | +16.04% | 96,200 |
| Feb 6, 2023 | $1.10 | $1.14 | $1.06 | $1.06 | -3.64% | 236,700 |
| Jan 30, 2023 | $1.13 | $1.18 | $1.10 | $1.10 | -2.65% | 5,200 |
| Jan 23, 2023 | $1.15 | $1.16 | $1.11 | $1.13 | +0.89% | 14,000 |
| Jan 17, 2023 | $1.16 | $1.17 | $1.09 | $1.12 | 0.00% | 29,000 |
| Jan 9, 2023 | $1.10 | $1.13 | $1.07 | $1.12 | +5.66% | 203,900 |
| Jan 3, 2023 | $1.05 | $1.08 | $1.04 | $1.06 | +6.00% | 39,800 |
| Dec 27, 2022 | $1.03 | $1.03 | $0.99 | $1.00 | -2.91% | 23,800 |
| Dec 19, 2022 | $1.01 | $1.05 | $0.98 | $1.03 | +3.00% | 13,300 |
| Dec 12, 2022 | $1.08 | $1.08 | $0.99 | $1.00 | -2.91% | 19,800 |
| Dec 5, 2022 | $1.12 | $1.13 | $1.02 | $1.03 | -7.21% | 141,100 |
| Nov 28, 2022 | $1.13 | $1.15 | $1.10 | $1.11 | -3.48% | 46,300 |
| Nov 21, 2022 | $1.13 | $1.15 | $1.11 | $1.15 | +1.77% | 1,600 |
| Nov 14, 2022 | $1.22 | $1.23 | $1.11 | $1.13 | -3.42% | 43,800 |
| Nov 7, 2022 | $1.20 | $1.21 | $1.17 | $1.17 | +0.86% | 37,600 |
| Oct 31, 2022 | $1.19 | $1.19 | $1.14 | $1.16 | +3.57% | 199,300 |
| Oct 24, 2022 | $1.16 | $1.17 | $1.08 | $1.12 | +4.67% | 71,000 |
| Oct 17, 2022 | $1.16 | $1.16 | $1.07 | $1.07 | -3.60% | 76,000 |
| Oct 10, 2022 | $1.17 | $1.18 | $1.07 | $1.11 | -1.77% | 20,600 |
| Oct 3, 2022 | $1.15 | $1.25 | $1.13 | $1.13 | +2.73% | 42,200 |
| Sep 26, 2022 | $1.22 | $1.22 | $1.07 | $1.10 | -4.35% | 163,800 |
| Sep 19, 2022 | $1.17 | $1.28 | $1.15 | $1.15 | -8.73% | 41,200 |
| Sep 12, 2022 | $1.30 | $1.30 | $1.24 | $1.26 | -3.08% | 276,700 |
| Sep 6, 2022 | $1.32 | $1.32 | $1.26 | $1.30 | -2.99% | 237,400 |
| Aug 29, 2022 | $1.34 | $1.36 | $1.28 | $1.34 | -1.47% | 19,000 |
| Aug 22, 2022 | $1.42 | $1.46 | $1.36 | $1.36 | -4.90% | 44,600 |
| Aug 15, 2022 | $1.51 | $1.51 | $1.42 | $1.43 | -5.30% | 27,100 |
| Aug 8, 2022 | $1.47 | $1.52 | $1.46 | $1.51 | +2.72% | 96,600 |
| Aug 1, 2022 | $1.45 | $1.50 | $1.43 | $1.47 | -2.00% | 25,100 |
| Jul 25, 2022 | $1.56 | $1.61 | $1.43 | $1.50 | -3.23% | 102,100 |
| Jul 18, 2022 | $1.56 | $1.56 | $1.55 | $1.55 | 0.00% | 13,900 |
| Jul 11, 2022 | $1.52 | $1.55 | $1.51 | $1.55 | +1.97% | 224,000 |
| Jul 5, 2022 | $1.58 | $1.58 | $1.52 | $1.52 | -3.18% | 20,500 |
| Jun 27, 2022 | $1.55 | $1.58 | $1.54 | $1.57 | +1.29% | 52,500 |
| Jun 21, 2022 | $1.59 | $1.61 | $1.53 | $1.55 | -2.52% | 191,200 |
| Jun 13, 2022 | $1.59 | $1.59 | $1.50 | $1.59 | 0.00% | 433,000 |
| Jun 6, 2022 | $1.62 | $1.62 | $1.59 | $1.59 | +2.58% | 2,600 |
| May 31, 2022 | $1.63 | $1.75 | $1.55 | $1.55 | -7.19% | 28,700 |
| May 23, 2022 | $1.57 | $1.67 | $1.57 | $1.67 | +12.08% | 32,000 |
| May 16, 2022 | $1.46 | $1.54 | $1.45 | $1.49 | +4.93% | 1,354,300 |
| May 9, 2022 | $1.46 | $1.48 | $1.41 | $1.42 | -4.70% | 51,000 |
| May 2, 2022 | $1.56 | $1.62 | $1.47 | $1.49 | -3.25% | 260,300 |
| Apr 25, 2022 | $1.59 | $1.65 | $1.54 | $1.54 | -4.35% | 73,800 |
| Apr 18, 2022 | $1.73 | $1.73 | $1.61 | $1.61 | -5.85% | 21,000 |
| Apr 11, 2022 | $1.67 | $1.71 | $1.67 | $1.71 | +1.79% | 9,200 |
| Apr 4, 2022 | $1.67 | $1.70 | $1.63 | $1.68 | -0.59% | 163,100 |
| Mar 28, 2022 | $1.64 | $1.70 | $1.64 | $1.69 | +3.05% | 7,700 |
| Mar 21, 2022 | $1.70 | $1.70 | $1.64 | $1.64 | -2.38% | 41,000 |
| Mar 14, 2022 | $1.60 | $1.71 | $1.54 | $1.68 | +5.00% | 51,500 |
| Mar 7, 2022 | $1.61 | $1.63 | $1.53 | $1.60 | -9.09% | 36,300 |
| Feb 28, 2022 | $1.84 | $1.84 | $1.71 | $1.76 | -3.83% | 85,500 |
| Feb 22, 2022 | $1.90 | $1.90 | $1.71 | $1.83 | -3.68% | 70,300 |
| Feb 14, 2022 | $1.85 | $1.90 | $1.82 | $1.90 | 0.00% | 15,900 |
| Feb 7, 2022 | $1.84 | $1.90 | $1.84 | $1.90 | +4.97% | 57,800 |
| Jan 31, 2022 | $1.80 | $1.84 | $1.73 | $1.81 | +2.84% | 138,700 |
| Jan 24, 2022 | $1.69 | $1.76 | $1.61 | $1.76 | +7.98% | 933,600 |
| Jan 18, 2022 | $1.63 | $1.66 | $1.56 | $1.63 | 0.00% | 57,600 |
| Jan 10, 2022 | $1.57 | $1.63 | $1.56 | $1.63 | +3.16% | 22,900 |
| Jan 3, 2022 | $1.46 | $1.58 | $1.46 | $1.58 | +7.48% | 32,200 |
| Dec 27, 2021 | $1.46 | $1.58 | $1.46 | $1.47 | +0.68% | 93,500 |
| Dec 20, 2021 | $1.44 | $1.55 | $1.43 | $1.46 | -5.81% | 15,600 |
| Dec 13, 2021 | $1.51 | $1.55 | $1.45 | $1.55 | +2.65% | 44,500 |
| Dec 6, 2021 | $1.45 | $1.54 | $1.45 | $1.51 | +4.14% | 9,600 |
| Nov 29, 2021 | $1.46 | $1.51 | $1.44 | $1.45 | -1.36% | 79,100 |
| Nov 22, 2021 | $1.58 | $1.60 | $1.47 | $1.47 | -3.92% | 382,200 |
| Nov 15, 2021 | $1.52 | $1.59 | $1.50 | $1.53 | +0.66% | 1,184,700 |
| Nov 8, 2021 | $1.57 | $1.57 | $1.49 | $1.52 | +1.33% | 110,200 |
| Nov 1, 2021 | $1.50 | $1.50 | $1.47 | $1.50 | -1.32% | 21,200 |
| Oct 25, 2021 | $1.54 | $1.55 | $1.46 | $1.52 | -1.30% | 45,000 |
| Oct 18, 2021 | $1.47 | $1.56 | $1.47 | $1.54 | -1.28% | 74,700 |
| Oct 11, 2021 | $1.56 | $1.56 | $1.49 | $1.56 | 0.00% | 494,800 |
| Oct 4, 2021 | $1.48 | $1.60 | $1.48 | $1.56 | +2.63% | 179,000 |
| Sep 27, 2021 | $1.54 | $1.60 | $1.52 | $1.52 | -1.30% | 37,500 |
| Sep 20, 2021 | $1.56 | $1.59 | $1.54 | $1.54 | -3.14% | 108,400 |
| Sep 13, 2021 | $1.63 | $1.66 | $1.56 | $1.59 | -1.24% | 20,800 |
| Sep 7, 2021 | $1.62 | $1.70 | $1.58 | $1.61 | -0.62% | 195,700 |
| Aug 30, 2021 | $1.62 | $1.71 | $1.62 | $1.62 | 0.00% | 7,600 |
| Aug 23, 2021 | $1.69 | $1.79 | $1.60 | $1.62 | +1.25% | 98,700 |
| Aug 16, 2021 | $1.73 | $1.74 | $1.60 | $1.60 | -5.33% | 15,800 |
| Aug 9, 2021 | $1.66 | $1.74 | $1.56 | $1.69 | +2.42% | 33,200 |
| Aug 2, 2021 | $1.63 | $1.73 | $1.53 | $1.65 | +1.85% | 49,100 |
| Jul 26, 2021 | $1.62 | $1.69 | $1.54 | $1.62 | +3.18% | 33,700 |
| Jul 19, 2021 | $1.54 | $1.71 | $1.54 | $1.57 | -2.48% | 19,000 |
| Jul 12, 2021 | $1.70 | $1.73 | $1.55 | $1.61 | -2.42% | 62,700 |
| Jul 6, 2021 | $1.59 | $1.70 | $1.54 | $1.65 | -1.79% | 30,100 |
| Jun 28, 2021 | $1.70 | $1.72 | $1.61 | $1.68 | -2.33% | 28,100 |
| Jun 21, 2021 | $1.75 | $1.91 | $1.70 | $1.72 | -2.27% | 233,700 |
| Jun 14, 2021 | $1.81 | $1.92 | $1.70 | $1.76 | -6.88% | 61,900 |
| Jun 7, 2021 | $1.90 | $1.92 | $1.81 | $1.89 | -1.05% | 16,400 |
| Jun 1, 2021 | $1.80 | $1.92 | $1.80 | $1.91 | +1.60% | 42,800 |
| May 24, 2021 | $1.72 | $1.93 | $1.71 | $1.88 | -1.57% | 33,600 |
| May 17, 2021 | $1.90 | $1.99 | $1.71 | $1.91 | -4.98% | 134,300 |
| May 10, 2021 | $2.00 | $2.03 | $1.92 | $2.01 | +4.15% | 22,000 |
| May 3, 2021 | $1.92 | $2.01 | $1.81 | $1.93 | +1.05% | 209,300 |
| Apr 26, 2021 | $1.89 | $1.91 | $1.84 | $1.91 | +9.14% | 128,900 |
| Apr 19, 2021 | $2.00 | $2.00 | $1.75 | $1.75 | -6.91% | 4,400 |
| Apr 12, 2021 | $1.75 | $1.99 | $1.73 | $1.88 | -0.53% | 175,200 |
| Apr 5, 2021 | $1.88 | $1.92 | $1.78 | $1.89 | +1.07% | 45,200 |
| Mar 29, 2021 | $1.87 | $1.90 | $1.78 | $1.87 | -1.06% | 43,400 |
| Mar 22, 2021 | $1.90 | $1.90 | $1.80 | $1.89 | 0.00% | 25,700 |
| Mar 15, 2021 | $1.88 | $1.93 | $1.75 | $1.89 | +2.16% | 17,500 |
| Mar 8, 2021 | $1.79 | $1.92 | $1.65 | $1.85 | +6.32% | 417,200 |
| Mar 1, 2021 | $1.73 | $1.83 | $1.69 | $1.74 | +3.57% | 66,500 |
| Feb 22, 2021 | $1.83 | $1.85 | $1.68 | $1.68 | -9.68% | 166,800 |
| Feb 16, 2021 | $1.80 | $1.90 | $1.80 | $1.86 | 0.00% | 46,800 |
| Feb 8, 2021 | $1.85 | $1.88 | $1.80 | $1.86 | -0.53% | 95,400 |
| Feb 1, 2021 | $1.80 | $1.93 | $1.72 | $1.87 | +11.31% | 128,900 |
| Jan 25, 2021 | $1.74 | $1.81 | $1.68 | $1.68 | -3.45% | 11,000 |
| Jan 19, 2021 | $1.73 | $1.79 | $1.72 | $1.74 | -1.14% | 28,800 |
| Jan 11, 2021 | $1.74 | $1.78 | $1.67 | $1.76 | +1.15% | 149,100 |
| Jan 4, 2021 | $1.69 | $1.80 | $1.65 | $1.74 | +6.10% | 101,000 |
| Dec 28, 2020 | $1.62 | $1.65 | $1.58 | $1.64 | -2.96% | 125,900 |
| Dec 21, 2020 | $1.63 | $1.69 | $1.60 | $1.69 | +2.42% | 52,700 |
| Dec 14, 2020 | $1.80 | $1.80 | $1.63 | $1.65 | -4.07% | 157,100 |
| Dec 7, 2020 | $1.80 | $1.82 | $1.71 | $1.72 | -0.58% | 94,000 |
| Nov 30, 2020 | $1.63 | $1.79 | $1.63 | $1.73 | +6.13% | 40,000 |
| Nov 23, 2020 | $1.66 | $1.66 | $1.63 | $1.63 | -1.81% | 23,400 |
| Nov 16, 2020 | $1.70 | $1.70 | $1.58 | $1.66 | +6.41% | 20,900 |
| Nov 9, 2020 | $1.45 | $1.56 | $1.45 | $1.56 | +15.56% | 105,500 |
| Nov 2, 2020 | $1.35 | $1.39 | $1.33 | $1.35 | 0.00% | 43,700 |
| Oct 26, 2020 | $1.45 | $1.45 | $1.33 | $1.35 | -5.59% | 16,300 |
| Oct 19, 2020 | $1.42 | $1.43 | $1.39 | $1.43 | +1.42% | 14,100 |
| Oct 12, 2020 | $1.44 | $1.46 | $1.38 | $1.41 | -2.08% | 13,500 |
| Oct 5, 2020 | $1.29 | $1.47 | $1.29 | $1.44 | +11.63% | 93,600 |
| Sep 28, 2020 | $1.35 | $1.35 | $1.28 | $1.29 | -3.01% | 51,800 |
| Sep 21, 2020 | $1.34 | $1.35 | $1.29 | $1.33 | -3.62% | 368,700 |
| Sep 14, 2020 | $1.41 | $1.43 | $1.37 | $1.38 | -2.13% | 12,700 |
| Sep 8, 2020 | $1.43 | $1.46 | $1.36 | $1.41 | +5.22% | 28,700 |
| Aug 31, 2020 | $1.51 | $1.53 | $1.34 | $1.34 | -7.59% | 193,800 |
| Aug 24, 2020 | $1.49 | $1.54 | $1.45 | $1.45 | -2.68% | 54,500 |
| Aug 17, 2020 | $1.54 | $1.61 | $1.49 | $1.49 | -5.70% | 12,800 |
| Aug 10, 2020 | $1.55 | $1.61 | $1.50 | $1.58 | +1.94% | 4,823,900 |
| Aug 3, 2020 | $1.55 | $1.57 | $1.51 | $1.55 | +2.65% | 39,300 |
| Jul 27, 2020 | $1.55 | $1.63 | $1.50 | $1.51 | -2.58% | 188,900 |
| Jul 20, 2020 | $1.64 | $1.72 | $1.55 | $1.55 | -3.73% | 295,600 |
| Jul 13, 2020 | $1.60 | $1.65 | $1.53 | $1.61 | +1.26% | 69,800 |
| Jul 6, 2020 | $1.66 | $1.66 | $1.52 | $1.59 | 0.00% | 231,000 |
| Jun 29, 2020 | $1.59 | $1.66 | $1.54 | $1.59 | +0.63% | 128,400 |
| Jun 22, 2020 | $1.60 | $1.67 | $1.54 | $1.58 | -0.63% | 121,500 |
| Jun 15, 2020 | $1.56 | $1.70 | $1.51 | $1.59 | -1.85% | 104,300 |
| Jun 8, 2020 | $1.86 | $1.86 | $1.54 | $1.62 | -9.50% | 282,400 |
| Jun 1, 2020 | $1.72 | $1.80 | $1.64 | $1.79 | +5.92% | 169,600 |
| May 26, 2020 | $1.58 | $1.73 | $1.58 | $1.69 | +3.05% | 72,800 |
| May 18, 2020 | $1.53 | $1.64 | $1.49 | $1.64 | +9.33% | 62,500 |
| May 11, 2020 | $1.30 | $1.55 | $1.30 | $1.50 | +6.38% | 65,500 |
| May 4, 2020 | $1.40 | $1.41 | $1.30 | $1.41 | +0.71% | 50,300 |
| Apr 27, 2020 | $1.41 | $1.48 | $1.33 | $1.40 | -0.71% | 248,700 |
| Apr 20, 2020 | $1.38 | $1.41 | $1.30 | $1.41 | +6.02% | 149,800 |
| Apr 13, 2020 | $1.44 | $1.44 | $1.31 | $1.33 | -7.64% | 88,000 |
| Apr 6, 2020 | $1.28 | $1.45 | $1.28 | $1.44 | +12.50% | 68,200 |
| Mar 30, 2020 | $1.32 | $1.40 | $1.27 | $1.28 | -11.11% | 309,100 |
| Mar 23, 2020 | $1.22 | $1.54 | $1.19 | $1.44 | +15.20% | 162,000 |
| Mar 16, 2020 | $1.15 | $1.30 | $1.11 | $1.25 | -6.02% | 288,100 |
| Mar 9, 2020 | $1.65 | $1.65 | $1.27 | $1.33 | -24.43% | 113,000 |
| Mar 2, 2020 | $1.71 | $1.84 | $1.66 | $1.76 | +6.02% | 37,700 |
| Feb 24, 2020 | $1.93 | $1.94 | $1.66 | $1.66 | -18.23% | 33,900 |
| Feb 18, 2020 | $2.00 | $2.03 | $2.00 | $2.03 | +4.64% | 45,500 |
| Feb 10, 2020 | $1.89 | $2.04 | $1.89 | $1.94 | -0.51% | 118,000 |
| Feb 3, 2020 | $1.97 | $2.03 | $1.90 | $1.95 | -1.52% | 12,500 |
| Jan 27, 2020 | $2.03 | $2.07 | $1.93 | $1.98 | -2.46% | 12,700 |
| Jan 21, 2020 | $1.99 | $2.03 | $1.97 | $2.03 | +2.53% | 16,100 |
| Jan 13, 2020 | $1.99 | $2.04 | $1.94 | $1.98 | +2.06% | 24,800 |
| Jan 6, 2020 | $1.93 | $2.00 | $1.88 | $1.94 | 0.00% | 68,400 |
| Dec 30, 2019 | $1.96 | $1.97 | $1.86 | $1.94 | -3.00% | 39,200 |
| Dec 23, 2019 | $1.98 | $2.00 | $1.91 | $2.00 | +1.01% | 49,700 |
| Dec 16, 2019 | $2.02 | $2.02 | $1.93 | $1.98 | +0.51% | 32,200 |
| Dec 9, 2019 | $1.87 | $1.98 | $1.87 | $1.97 | +5.35% | 16,900 |
| Dec 2, 2019 | $1.98 | $1.99 | $1.87 | $1.87 | -3.61% | 42,400 |
| Nov 25, 2019 | $1.99 | $2.05 | $1.92 | $1.94 | -2.51% | 35,000 |
| Nov 18, 2019 | $1.97 | $2.00 | $1.91 | $1.99 | +0.51% | 44,300 |
| Nov 11, 2019 | $2.01 | $2.12 | $1.95 | $1.98 | -1.49% | 26,900 |
| Nov 4, 2019 | $2.03 | $2.07 | $2.01 | $2.01 | +1.01% | 55,200 |
| Oct 28, 2019 | $2.04 | $2.04 | $1.98 | $1.99 | -3.86% | 17,200 |
| Oct 21, 2019 | $2.04 | $2.08 | $2.02 | $2.07 | +1.47% | 42,000 |
| Oct 14, 2019 | $1.97 | $2.05 | $1.97 | $2.04 | +3.03% | 28,500 |
| Oct 7, 2019 | $1.95 | $1.98 | $1.92 | $1.98 | +4.21% | 110,000 |
| Sep 30, 2019 | $1.97 | $1.97 | $1.87 | $1.90 | -4.04% | 22,900 |
| Sep 23, 2019 | $1.96 | $2.00 | $1.93 | $1.98 | 0.00% | 2,776,000 |
| Sep 16, 2019 | $1.99 | $1.99 | $1.90 | $1.98 | -1.00% | 47,800 |
| Sep 9, 2019 | $1.88 | $2.00 | $1.86 | $2.00 | +7.53% | 51,900 |
| Sep 3, 2019 | $1.87 | $1.88 | $1.84 | $1.86 | -0.53% | 9,000 |
| Aug 26, 2019 | $1.78 | $1.87 | $1.78 | $1.87 | +5.06% | 5,000 |
| Aug 19, 2019 | $1.81 | $1.83 | $1.75 | $1.78 | -3.78% | 83,900 |
| Aug 12, 2019 | $1.79 | $1.85 | $1.73 | $1.85 | +2.21% | 56,200 |
| Aug 5, 2019 | $1.85 | $1.85 | $1.74 | $1.81 | +1.12% | 3,600 |
| Jul 29, 2019 | $1.87 | $1.87 | $1.79 | $1.79 | -2.72% | 79,600 |
| Jul 22, 2019 | $1.60 | $1.84 | $1.57 | $1.84 | +16.46% | 107,300 |
| Jul 15, 2019 | $1.62 | $1.63 | $1.55 | $1.58 | -2.47% | 12,800 |
| Jul 8, 2019 | $1.62 | $1.69 | $1.60 | $1.62 | +0.62% | 68,400 |
| Jul 1, 2019 | $1.59 | $1.69 | $1.57 | $1.61 | +1.26% | 31,100 |
| Jun 24, 2019 | $1.56 | $1.65 | $1.56 | $1.59 | +1.92% | 368,800 |
| Jun 17, 2019 | $1.59 | $1.63 | $1.56 | $1.56 | 0.00% | 80,900 |
| Jun 10, 2019 | $1.60 | $1.67 | $1.56 | $1.56 | -2.50% | 29,900 |
| Jun 3, 2019 | $1.63 | $1.67 | $1.60 | $1.60 | -3.03% | 65,800 |
| May 28, 2019 | $1.62 | $1.66 | $1.60 | $1.65 | +1.85% | 9,000 |
| May 20, 2019 | $1.57 | $1.65 | $1.54 | $1.62 | +3.18% | 9,600 |
| May 13, 2019 | $1.75 | $1.75 | $1.57 | $1.57 | -14.67% | 96,500 |
| May 6, 2019 | $1.77 | $1.87 | $1.77 | $1.84 | -2.65% | 121,000 |
| Apr 29, 2019 | $1.79 | $1.89 | $1.79 | $1.89 | +5.59% | 162,900 |
| Apr 22, 2019 | $1.90 | $1.90 | $1.75 | $1.79 | -5.29% | 19,300 |
| Apr 15, 2019 | $1.82 | $1.91 | $1.81 | $1.89 | +3.85% | 57,700 |
| Apr 8, 2019 | $1.84 | $1.84 | $1.78 | $1.82 | -1.09% | 59,800 |
| Apr 1, 2019 | $1.82 | $1.92 | $1.80 | $1.84 | +3.95% | 52,700 |
| Mar 25, 2019 | $1.85 | $1.87 | $1.77 | $1.77 | -6.84% | 26,500 |
| Mar 18, 2019 | $1.86 | $1.96 | $1.86 | $1.90 | +2.70% | 513,500 |
| Mar 11, 2019 | $1.74 | $1.87 | $1.74 | $1.85 | +6.32% | 130,300 |
| Mar 4, 2019 | $1.73 | $1.82 | $1.71 | $1.74 | 0.00% | 94,400 |
| Feb 25, 2019 | $1.82 | $1.82 | $1.74 | $1.74 | -5.43% | 14,000 |
| Feb 19, 2019 | $1.84 | $1.88 | $1.82 | $1.84 | +0.55% | 320,100 |
| Feb 11, 2019 | $1.82 | $1.83 | $1.73 | $1.83 | +4.57% | 2,788,400 |
| Feb 4, 2019 | $1.82 | $1.87 | $1.75 | $1.75 | -3.85% | 409,000 |
| Jan 28, 2019 | $1.75 | $1.83 | $1.74 | $1.82 | +0.55% | 14,400 |
| Jan 22, 2019 | $1.95 | $1.95 | $1.80 | $1.81 | -5.73% | 17,200 |
| Jan 14, 2019 | $1.90 | $1.93 | $1.87 | $1.92 | +1.05% | 43,400 |
| Jan 7, 2019 | $2.00 | $2.04 | $1.90 | $1.90 | +1.06% | 32,300 |
| Dec 31, 2018 | $1.98 | $1.98 | $1.88 | $1.88 | -5.53% | 45,100 |
| Dec 24, 2018 | $1.95 | $1.99 | $1.86 | $1.99 | +2.05% | 11,700 |
| Dec 17, 2018 | $1.96 | $2.05 | $1.95 | $1.95 | -0.51% | 18,400 |
| Dec 10, 2018 | $2.00 | $2.07 | $1.96 | $1.96 | -8.41% | 88,600 |
| Dec 3, 2018 | $2.11 | $2.15 | $2.01 | $2.14 | +0.47% | 19,200 |
| Nov 26, 2018 | $2.00 | $2.19 | $2.00 | $2.13 | +9.23% | 23,400 |
| Nov 19, 2018 | $2.00 | $2.09 | $1.92 | $1.95 | -2.50% | 11,200 |
| Nov 12, 2018 | $1.82 | $2.06 | $1.82 | $2.00 | +9.29% | 59,800 |
| Nov 5, 2018 | $2.00 | $2.00 | $1.83 | $1.83 | -4.69% | 37,400 |
| Oct 29, 2018 | $1.88 | $1.98 | $1.85 | $1.92 | +3.78% | 42,100 |
| Oct 22, 2018 | $1.94 | $1.96 | $1.81 | $1.85 | -6.09% | 46,400 |
| Oct 15, 2018 | $2.05 | $2.05 | $1.97 | $1.97 | +1.03% | 30,700 |
| Oct 8, 2018 | $2.00 | $2.08 | $1.93 | $1.95 | -4.41% | 93,600 |
| Oct 1, 2018 | $2.15 | $2.15 | $2.04 | $2.04 | -3.32% | 886,500 |
| Sep 24, 2018 | $2.27 | $2.30 | $2.11 | $2.11 | -9.05% | 10,227,600 |
| Sep 17, 2018 | $2.29 | $2.32 | $2.17 | $2.32 | +6.42% | 17,400 |
| Sep 10, 2018 | $2.15 | $2.24 | $2.15 | $2.18 | +2.35% | 59,700 |
| Sep 4, 2018 | $2.18 | $2.21 | $2.06 | $2.13 | +0.47% | 49,500 |
| Aug 27, 2018 | $2.35 | $2.35 | $2.12 | $2.12 | -4.07% | 128,600 |
| Aug 20, 2018 | $2.23 | $2.38 | $2.21 | $2.21 | -0.90% | 2,577,000 |
| Aug 13, 2018 | $2.35 | $2.35 | $2.19 | $2.23 | -8.23% | 20,100 |
| Aug 6, 2018 | $2.35 | $2.52 | $2.35 | $2.43 | +0.41% | 11,900 |
| Jul 30, 2018 | $2.41 | $2.48 | $2.32 | $2.42 | +5.22% | 39,300 |
| Jul 23, 2018 | $2.40 | $2.46 | $2.27 | $2.30 | -4.17% | 61,700 |
| Jul 16, 2018 | $2.48 | $2.48 | $2.27 | $2.40 | -3.23% | 38,800 |
| Jul 9, 2018 | $2.48 | $2.54 | $2.35 | $2.48 | -1.59% | 53,300 |
| Jul 2, 2018 | $2.41 | $2.59 | $2.36 | $2.52 | +6.78% | 52,500 |
| Jun 25, 2018 | $2.57 | $2.57 | $2.34 | $2.36 | -2.07% | 142,900 |
| Jun 18, 2018 | $2.40 | $2.47 | $2.36 | $2.41 | +0.42% | 166,800 |
| Jun 11, 2018 | $2.59 | $2.59 | $2.39 | $2.40 | -4.76% | 40,600 |
| Jun 4, 2018 | $2.71 | $2.71 | $2.52 | $2.52 | -0.79% | 35,500 |
| May 29, 2018 | $2.55 | $2.63 | $2.54 | $2.54 | -0.39% | 10,100 |
| May 21, 2018 | $2.68 | $2.77 | $2.55 | $2.55 | 0.00% | 86,100 |
| May 14, 2018 | $2.84 | $2.84 | $2.55 | $2.55 | -9.57% | 38,800 |
| May 7, 2018 | $2.83 | $2.93 | $2.79 | $2.82 | +1.08% | 46,100 |
| Apr 30, 2018 | $2.92 | $2.92 | $2.79 | $2.79 | -4.12% | 175,400 |
| Apr 23, 2018 | $2.85 | $2.91 | $2.85 | $2.91 | +2.11% | 19,600 |
| Apr 16, 2018 | $2.90 | $2.94 | $2.85 | $2.85 | -1.72% | 53,600 |
| Apr 9, 2018 | $2.79 | $2.95 | $2.79 | $2.90 | +3.94% | 61,700 |
| Apr 2, 2018 | $2.68 | $2.84 | $2.68 | $2.79 | +2.57% | 129,600 |
| Mar 26, 2018 | $2.68 | $2.76 | $2.68 | $2.72 | 0.00% | 5,800 |
| Mar 19, 2018 | $2.81 | $2.81 | $2.68 | $2.72 | -1.81% | 38,100 |
| Mar 12, 2018 | $2.82 | $2.96 | $2.77 | $2.77 | -1.77% | 3,100 |
| Mar 5, 2018 | $2.78 | $2.91 | $2.76 | $2.82 | -3.09% | 32,900 |
| Feb 26, 2018 | $2.85 | $3.01 | $2.71 | $2.91 | +5.05% | 53,700 |
| Feb 20, 2018 | $2.95 | $2.95 | $2.76 | $2.77 | -7.97% | 10,900 |
| Feb 12, 2018 | $2.81 | $3.01 | $2.73 | $3.01 | +10.66% | 15,300 |
| Feb 5, 2018 | $3.00 | $3.01 | $2.71 | $2.72 | -12.26% | 870,100 |
| Jan 29, 2018 | $3.32 | $3.32 | $3.08 | $3.10 | -7.74% | 89,000 |
| Jan 22, 2018 | $3.19 | $3.36 | $3.13 | $3.36 | +8.74% | 102,000 |
| Jan 16, 2018 | $3.15 | $3.15 | $3.05 | $3.09 | -0.64% | 28,900 |
| Jan 8, 2018 | $3.17 | $3.24 | $3.11 | $3.11 | -1.89% | 67,300 |
| Jan 2, 2018 | $3.10 | $3.20 | $3.10 | $3.17 | +2.26% | 153,800 |
| Dec 26, 2017 | $3.09 | $3.17 | $3.06 | $3.10 | +0.32% | 10,300 |
| Dec 18, 2017 | $3.09 | $3.20 | $3.09 | $3.09 | +1.31% | 43,900 |
| Dec 11, 2017 | $3.06 | $3.11 | $3.05 | $3.05 | -0.65% | 94,100 |
| Dec 4, 2017 | $2.99 | $3.08 | $2.99 | $3.07 | +2.68% | 42,900 |
| Nov 27, 2017 | $3.01 | $3.04 | $2.99 | $2.99 | -0.99% | 9,500 |
| Nov 20, 2017 | $3.03 | $3.04 | $3.02 | $3.02 | -1.31% | 3,100 |
| Nov 13, 2017 | $2.83 | $3.06 | $2.83 | $3.06 | +5.52% | 33,100 |
| Nov 6, 2017 | $2.91 | $2.91 | $2.81 | $2.90 | +1.75% | 78,800 |
| Oct 30, 2017 | $2.82 | $2.90 | $2.82 | $2.85 | +1.42% | 193,000 |
| Oct 23, 2017 | $2.84 | $2.86 | $2.81 | $2.81 | -1.06% | 1,842,600 |
| Oct 16, 2017 | $2.85 | $2.88 | $2.83 | $2.84 | -0.35% | 193,500 |
| Oct 9, 2017 | $2.85 | $2.85 | $2.85 | $2.85 | +1.06% | 100 |
| Oct 2, 2017 | $2.78 | $2.83 | $2.76 | $2.82 | +1.44% | 24,300 |
| Sep 25, 2017 | $2.80 | $2.90 | $2.78 | $2.78 | -4.47% | 7,000 |
| Sep 18, 2017 | $2.92 | $2.92 | $2.82 | $2.91 | +3.93% | 26,500 |
| Sep 11, 2017 | $2.85 | $2.88 | $2.80 | $2.80 | -1.75% | 14,700 |
| Sep 5, 2017 | $2.80 | $2.85 | $2.76 | $2.85 | +0.71% | 29,100 |
| Aug 28, 2017 | $2.81 | $2.91 | $2.81 | $2.83 | +0.71% | 12,300 |
| Aug 21, 2017 | $2.88 | $2.94 | $2.80 | $2.81 | +0.36% | 84,400 |
| Aug 14, 2017 | $2.97 | $2.97 | $2.80 | $2.80 | -3.45% | 13,200 |
| Aug 7, 2017 | $2.99 | $2.99 | $2.90 | $2.90 | -3.01% | 18,000 |
| Jul 31, 2017 | $2.91 | $2.99 | $2.91 | $2.99 | +2.40% | 33,100 |
| Jul 24, 2017 | $2.92 | $2.92 | $2.92 | $2.92 | 0.00% | 0 |
| Jul 17, 2017 | $2.88 | $2.92 | $2.85 | $2.92 | +0.69% | 2,900 |
| Jul 10, 2017 | $2.82 | $2.90 | $2.77 | $2.90 | +2.84% | 5,300 |
| Jul 3, 2017 | $2.83 | $2.83 | $2.82 | $2.82 | +0.36% | 43,000 |
| Jun 26, 2017 | $2.87 | $2.87 | $2.80 | $2.81 | -2.09% | 20,200 |
| Jun 19, 2017 | $2.83 | $2.89 | $2.79 | $2.87 | +1.41% | 12,200 |
| Jun 12, 2017 | $2.84 | $2.85 | $2.79 | $2.83 | +1.43% | 15,200 |
| Jun 5, 2017 | $2.98 | $2.98 | $2.79 | $2.79 | -6.69% | 27,300 |
| May 30, 2017 | $2.99 | $2.99 | $2.94 | $2.99 | -0.33% | 18,100 |
| May 22, 2017 | $2.95 | $3.02 | $2.90 | $3.00 | +1.69% | 24,300 |
| May 15, 2017 | $2.75 | $2.98 | $2.69 | $2.95 | +9.26% | 85,300 |
| May 8, 2017 | $2.66 | $2.73 | $2.66 | $2.70 | +2.27% | 27,400 |
| May 1, 2017 | $2.57 | $2.67 | $2.57 | $2.64 | +3.53% | 192,300 |
| Apr 24, 2017 | $2.52 | $2.64 | $2.52 | $2.55 | +1.19% | 38,300 |
| Apr 17, 2017 | $2.53 | $2.60 | $2.52 | $2.52 | -0.40% | 53,100 |
| Apr 10, 2017 | $2.50 | $2.53 | $2.50 | $2.53 | +1.20% | 500 |
| Apr 3, 2017 | $2.58 | $2.58 | $2.50 | $2.50 | -3.10% | 51,000 |
| Mar 27, 2017 | $2.67 | $2.67 | $2.58 | $2.58 | -3.37% | 74,800 |
| Mar 20, 2017 | $2.66 | $2.67 | $2.57 | $2.67 | +2.30% | 14,700 |
| Mar 13, 2017 | $2.52 | $2.64 | $2.48 | $2.61 | +3.57% | 25,900 |
| Mar 6, 2017 | $2.46 | $2.52 | $2.44 | $2.52 | +2.44% | 32,500 |
| Feb 27, 2017 | $2.48 | $2.56 | $2.45 | $2.46 | -1.99% | 39,400 |
| Feb 21, 2017 | $2.48 | $2.54 | $2.48 | $2.51 | +2.87% | 68,600 |
| Feb 13, 2017 | $2.45 | $2.52 | $2.42 | $2.44 | 0.00% | 55,700 |
| Feb 6, 2017 | $2.44 | $2.51 | $2.38 | $2.44 | +1.24% | 66,500 |
| Jan 30, 2017 | $2.40 | $2.50 | $2.40 | $2.41 | +0.42% | 30,700 |
| Jan 23, 2017 | $2.54 | $2.60 | $2.40 | $2.40 | -4.38% | 172,900 |
| Jan 17, 2017 | $2.57 | $2.60 | $2.51 | $2.51 | -3.83% | 231,800 |
| Jan 9, 2017 | $2.57 | $2.65 | $2.53 | $2.61 | +0.77% | 95,900 |
| Jan 3, 2017 | $2.45 | $2.63 | $2.45 | $2.59 | +7.47% | 122,700 |
| Dec 27, 2016 | $2.41 | $2.52 | $2.41 | $2.41 | -0.82% | 98,300 |
| Dec 19, 2016 | $2.55 | $2.55 | $2.40 | $2.43 | -2.02% | 227,700 |
| Dec 12, 2016 | $2.51 | $2.57 | $2.43 | $2.48 | +0.40% | 285,800 |
| Dec 5, 2016 | $2.42 | $2.47 | $2.39 | $2.47 | +2.92% | 86,200 |
| Nov 28, 2016 | $2.42 | $2.45 | $2.40 | $2.40 | -3.23% | 70,000 |
| Nov 21, 2016 | $2.51 | $2.57 | $2.45 | $2.48 | -2.36% | 72,200 |
| Nov 14, 2016 | $2.62 | $2.62 | $2.50 | $2.54 | -1.17% | 132,700 |
| Nov 7, 2016 | $2.66 | $2.66 | $2.57 | $2.57 | – | 25,300 |
Seasonality
VODPF 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 | 4.9% | -2.5% | -1.3% | 3.2% | 2.0% | -2.4% | 3.2% | -1.2% | -2.2% | -1.6% | 5.7% | -1.1% |
| Months up | 8 of 10 | 3 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 2 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 6 of 9 | 4 of 9 |
| 2026 | 0.0% | 3.6% | 2.8% | 7.4% | -3.1% | -9.7% | 15.7% | -5.6% | 6.5% | 3.1% | ||
| 2025 | 1.4% | -3.6% | 10.8% | 7.6% | 12.1% | 2.9% | -1.3% | 11.8% | -5.7% | -3.0% | 11.1% | 12.0% |
| 2024 | 1.2% | 0.0% | 0.0% | -2.3% | 13.1% | -5.7% | 9.4% | 4.3% | 9.3% | -12.3% | -2.7% | -3.5% |
| 2023 | 17.0% | 2.6% | -9.2% | 10.1% | -21.7% | 4.1% | 4.3% | -7.2% | 5.6% | -3.2% | 2.3% | -4.5% |
| 2022 | 23.1% | -3.3% | -3.4% | -8.9% | 5.2% | -0.1% | -4.5% | -9.3% | -19.1% | 3.6% | 0.8% | -9.1% |
| 2021 | 2.4% | 0.0% | 10.1% | 3.2% | -1.6% | -9.1% | -2.4% | 1.2% | -3.7% | -3.8% | -1.4% | 1.4% |
| 2020 | 3.7% | -16.2% | -20.5% | 3.0% | 24.3% | -1.3% | -6.8% | 0.0% | -13.9% | 3.8% | 20.7% | 3.8% |
| 2019 | -2.7% | -2.7% | -0.6% | 5.7% | -11.8% | -0.8% | 13.2% | 3.9% | 4.3% | 3.6% | -1.6% | -1.5% |
| 2018 | 1.0% | -6.1% | -7.5% | 7.4% | -13.0% | -2.5% | 0.9% | -10.9% | -0.5% | -10.9% | 16.6% | -11.7% |
| 2017 | 1.7% | 1.2% | 4.0% | -1.2% | 16.1% | -1.3% | 3.6% | 0.0% | -4.5% | 2.5% | 5.3% | 3.3% |
See a number that looks wrong?