Voya Financial, Inc. (VOYA) stock
VOYANYSELife InsuranceFiscal year ends December 31Also trades as VOYA.PB
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 8/3049% above fair value
$98.05−0.34 (-0.35%)
Close on Oct 30, 2026Market cap $8.88BP/E 16.5Yield 1.86%
Price history
Voya Financial share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$98.05
-0.35% on the day
52-week range
$64.50 – $105.64
-7.2% from the high
Change over 52 weeks
+33.8%
From $73.26 on Oct 30, 2025
Average volume
1.00M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $95.81 | $99.02 | $95.21 | $98.05 | +2.34% | 3,325,734 |
| Oct 19, 2026 | $93.61 | $98.61 | $92.94 | $95.81 | +1.91% | 4,099,190 |
| Oct 12, 2026 | $94.82 | $96.32 | $92.74 | $94.01 | -0.70% | 4,168,028 |
| Oct 5, 2026 | $96.79 | $99.53 | $93.42 | $94.67 | -2.05% | 6,688,417 |
| Sep 28, 2026 | $97.15 | $97.71 | $91.85 | $96.65 | -0.64% | 4,037,091 |
| Sep 21, 2026 | $102.08 | $102.10 | $95.64 | $97.27 | -4.23% | 5,094,632 |
| Sep 14, 2026 | $104.18 | $104.19 | $98.57 | $101.57 | -1.78% | 9,124,564 |
| Sep 8, 2026 | $103.10 | $103.99 | $101.29 | $103.41 | -0.65% | 4,645,672 |
| Aug 31, 2026 | $102.31 | $105.64 | $100.19 | $104.09 | +1.50% | 4,144,313 |
| Aug 24, 2026 | $98.01 | $103.26 | $98.01 | $102.55 | +4.90% | 4,428,450 |
| Aug 17, 2026 | $101.22 | $102.32 | $97.08 | $97.76 | -3.70% | 4,091,065 |
| Aug 10, 2026 | $100.70 | $103.05 | $98.14 | $101.52 | +0.12% | 4,399,018 |
| Aug 3, 2026 | $99.14 | $102.76 | $94.86 | $101.40 | +1.98% | 6,657,934 |
| Jul 27, 2026 | $99.34 | $100.96 | $98.26 | $99.43 | +0.85% | 4,314,217 |
| Jul 20, 2026 | $99.88 | $99.88 | $96.08 | $98.59 | -1.14% | 4,074,131 |
| Jul 13, 2026 | $98.57 | $103.85 | $96.01 | $99.73 | +2.22% | 4,968,646 |
| Jul 6, 2026 | $94.36 | $98.87 | $94.00 | $97.56 | +3.38% | 5,823,030 |
| Jun 29, 2026 | $91.12 | $96.00 | $90.23 | $94.37 | +3.54% | 3,639,014 |
| Jun 22, 2026 | $90.24 | $93.05 | $88.51 | $91.14 | +1.04% | 6,901,621 |
| Jun 15, 2026 | $91.96 | $92.83 | $89.09 | $90.20 | -1.40% | 5,622,215 |
| Jun 8, 2026 | $88.81 | $92.00 | $87.50 | $91.48 | +5.53% | 7,639,921 |
| Jun 1, 2026 | $81.21 | $87.17 | $80.46 | $86.69 | +6.73% | 6,260,909 |
| May 26, 2026 | $81.20 | $83.25 | $79.53 | $81.22 | -1.42% | 3,378,005 |
| May 18, 2026 | $81.75 | $83.14 | $79.77 | $82.39 | +1.17% | 5,338,226 |
| May 11, 2026 | $81.81 | $82.38 | $78.52 | $81.44 | -0.18% | 6,423,433 |
| May 4, 2026 | $81.56 | $84.00 | $78.40 | $81.59 | -1.22% | 8,294,788 |
| Apr 27, 2026 | $80.49 | $83.55 | $77.91 | $82.60 | +2.80% | 7,045,373 |
| Apr 20, 2026 | $74.75 | $80.76 | $73.89 | $80.35 | +7.92% | 9,238,248 |
| Apr 13, 2026 | $69.33 | $75.00 | $69.29 | $74.45 | +6.45% | 5,849,043 |
| Apr 6, 2026 | $67.03 | $71.25 | $66.71 | $69.94 | +4.11% | 5,823,735 |
| Mar 30, 2026 | $66.78 | $69.45 | $64.59 | $67.18 | +1.48% | 3,321,570 |
| Mar 23, 2026 | $69.21 | $70.28 | $66.01 | $66.20 | -1.41% | 4,089,162 |
| Mar 16, 2026 | $66.95 | $70.00 | $66.07 | $67.15 | +1.36% | 5,930,513 |
| Mar 9, 2026 | $66.75 | $68.88 | $64.66 | $66.25 | -2.16% | 5,354,573 |
| Mar 2, 2026 | $65.54 | $70.74 | $64.50 | $67.71 | +1.24% | 6,519,704 |
| Feb 23, 2026 | $74.21 | $74.21 | $66.15 | $66.88 | -10.49% | 6,323,150 |
| Feb 17, 2026 | $75.12 | $75.83 | $72.96 | $74.72 | +0.28% | 2,437,248 |
| Feb 9, 2026 | $75.80 | $77.71 | $72.65 | $74.51 | -1.83% | 5,210,098 |
| Feb 2, 2026 | $76.26 | $78.25 | $67.97 | $75.90 | -0.99% | 8,825,003 |
| Jan 26, 2026 | $76.51 | $77.41 | $75.16 | $76.66 | +0.72% | 3,578,361 |
| Jan 20, 2026 | $73.75 | $77.00 | $72.72 | $76.11 | +2.11% | 3,948,240 |
| Jan 12, 2026 | $78.16 | $79.31 | $74.18 | $74.54 | -5.35% | 4,674,852 |
| Jan 5, 2026 | $75.29 | $79.99 | $75.29 | $78.75 | +4.17% | 3,554,321 |
| Dec 29, 2025 | $75.04 | $76.47 | $74.02 | $75.60 | +0.64% | 2,375,826 |
| Dec 22, 2025 | $75.00 | $76.47 | $74.83 | $75.12 | -0.23% | 1,720,485 |
| Dec 15, 2025 | $74.87 | $76.29 | $73.97 | $75.29 | +2.13% | 5,260,656 |
| Dec 8, 2025 | $70.66 | $75.20 | $69.47 | $73.72 | +4.09% | 4,684,278 |
| Dec 1, 2025 | $70.11 | $71.78 | $69.23 | $70.82 | +0.74% | 3,734,377 |
| Nov 24, 2025 | $69.20 | $71.74 | $68.54 | $70.30 | +1.83% | 3,076,097 |
| Nov 17, 2025 | $70.41 | $70.95 | $67.98 | $69.04 | -2.40% | 4,396,931 |
| Nov 10, 2025 | $71.65 | $73.56 | $70.15 | $70.74 | -1.76% | 3,891,267 |
| Nov 3, 2025 | $73.72 | $74.19 | $69.75 | $72.01 | -3.29% | 5,832,536 |
| Oct 27, 2025 | $74.34 | $74.74 | $72.20 | $74.46 | +1.25% | 2,403,469 |
| Oct 20, 2025 | $73.53 | $75.03 | $72.77 | $73.54 | +0.44% | 2,598,960 |
| Oct 13, 2025 | $73.65 | $76.75 | $71.37 | $73.22 | +0.85% | 3,315,413 |
| Oct 6, 2025 | $75.26 | $75.83 | $72.59 | $72.60 | -3.32% | 3,104,818 |
| Sep 29, 2025 | $76.28 | $76.28 | $73.61 | $75.09 | -0.91% | 2,904,941 |
| Sep 22, 2025 | $75.82 | $77.68 | $75.09 | $75.78 | -1.08% | 3,045,068 |
| Sep 15, 2025 | $77.24 | $77.60 | $75.41 | $76.61 | -0.75% | 4,642,168 |
| Sep 8, 2025 | $76.30 | $77.49 | $74.53 | $77.19 | +0.90% | 3,625,466 |
| Sep 2, 2025 | $74.68 | $78.00 | $73.00 | $76.50 | +1.88% | 4,842,678 |
| Aug 25, 2025 | $76.05 | $76.58 | $74.70 | $75.09 | -1.75% | 3,149,464 |
| Aug 18, 2025 | $73.99 | $77.04 | $73.31 | $76.43 | +3.28% | 3,345,627 |
| Aug 11, 2025 | $71.15 | $75.53 | $70.31 | $74.00 | +4.17% | 3,854,661 |
| Aug 4, 2025 | $67.38 | $73.93 | $67.03 | $71.04 | +5.54% | 6,122,396 |
| Jul 28, 2025 | $71.82 | $72.17 | $66.45 | $67.31 | -6.33% | 4,918,526 |
| Jul 21, 2025 | $72.57 | $73.01 | $70.89 | $71.86 | -0.77% | 3,056,468 |
| Jul 14, 2025 | $72.53 | $73.52 | $70.22 | $72.42 | +0.04% | 2,949,915 |
| Jul 7, 2025 | $72.63 | $74.00 | $71.78 | $72.39 | -0.70% | 4,239,461 |
| Jun 30, 2025 | $70.89 | $73.41 | $70.55 | $72.90 | +3.14% | 2,948,704 |
| Jun 23, 2025 | $66.94 | $71.22 | $66.36 | $70.68 | +5.84% | 4,025,541 |
| Jun 16, 2025 | $67.01 | $68.45 | $66.09 | $66.78 | +0.57% | 3,462,095 |
| Jun 9, 2025 | $66.89 | $68.81 | $65.95 | $66.40 | -0.46% | 5,958,264 |
| Jun 2, 2025 | $66.14 | $67.34 | $65.06 | $66.71 | +0.29% | 4,080,487 |
| May 26, 2025 | $65.19 | $67.51 | $65.03 | $66.52 | +1.19% | 2,936,528 |
| May 19, 2025 | $68.80 | $69.65 | $65.03 | $65.74 | -5.46% | 4,313,380 |
| May 12, 2025 | $70.13 | $71.03 | $68.10 | $69.54 | +3.82% | 3,937,170 |
| May 5, 2025 | $60.41 | $67.69 | $59.90 | $66.98 | +9.66% | 6,992,075 |
| Apr 28, 2025 | $59.12 | $61.48 | $57.74 | $61.08 | +3.46% | 4,506,016 |
| Apr 21, 2025 | $56.50 | $60.61 | $54.48 | $59.04 | +4.02% | 5,024,207 |
| Apr 14, 2025 | $57.86 | $58.62 | $55.91 | $56.76 | +0.55% | 2,948,381 |
| Apr 7, 2025 | $54.32 | $61.23 | $52.43 | $56.45 | -0.28% | 7,905,843 |
| Mar 31, 2025 | $66.59 | $69.10 | $55.23 | $56.61 | -15.85% | 6,753,108 |
| Mar 24, 2025 | $68.59 | $71.15 | $66.29 | $67.27 | -0.91% | 4,000,786 |
| Mar 17, 2025 | $66.44 | $69.17 | $66.41 | $67.89 | +1.59% | 6,971,499 |
| Mar 10, 2025 | $69.26 | $69.53 | $64.78 | $66.83 | -5.10% | 5,961,991 |
| Mar 3, 2025 | $72.49 | $72.95 | $68.32 | $70.42 | -2.55% | 4,691,613 |
| Feb 24, 2025 | $72.20 | $72.96 | $69.37 | $72.26 | +0.43% | 4,083,717 |
| Feb 18, 2025 | $74.96 | $76.02 | $71.40 | $71.95 | -4.02% | 3,318,487 |
| Feb 10, 2025 | $72.44 | $75.81 | $70.96 | $74.96 | +3.62% | 4,523,671 |
| Feb 3, 2025 | $69.12 | $72.81 | $65.18 | $72.34 | +1.90% | 8,189,073 |
| Jan 27, 2025 | $70.36 | $73.43 | $69.67 | $70.99 | +1.43% | 4,755,172 |
| Jan 21, 2025 | $70.07 | $70.60 | $69.20 | $69.99 | +0.46% | 3,276,861 |
| Jan 13, 2025 | $66.08 | $70.43 | $66.02 | $69.67 | +4.92% | 2,681,693 |
| Jan 6, 2025 | $69.35 | $70.63 | $65.75 | $66.40 | -4.10% | 2,475,413 |
| Dec 30, 2024 | $67.94 | $69.64 | $67.50 | $69.24 | +0.95% | 2,189,990 |
| Dec 23, 2024 | $66.82 | $69.19 | $66.60 | $68.59 | +2.05% | 1,858,686 |
| Dec 16, 2024 | $69.89 | $70.40 | $65.87 | $67.21 | -3.75% | 6,250,645 |
| Dec 9, 2024 | $81.35 | $81.66 | $69.59 | $69.83 | -13.91% | 7,589,331 |
| Dec 2, 2024 | $83.38 | $83.59 | $80.59 | $81.11 | -2.28% | 2,940,317 |
| Nov 25, 2024 | $82.05 | $83.45 | $81.41 | $83.00 | +1.62% | 2,219,188 |
| Nov 18, 2024 | $81.28 | $81.81 | $79.28 | $81.68 | +0.31% | 3,030,026 |
| Nov 11, 2024 | $82.40 | $84.30 | $80.73 | $81.43 | +0.18% | 3,951,893 |
| Nov 4, 2024 | $79.78 | $83.11 | $74.51 | $81.28 | +1.64% | 6,788,814 |
| Oct 28, 2024 | $79.99 | $82.07 | $79.97 | $79.97 | +0.28% | 3,404,200 |
| Oct 21, 2024 | $83.40 | $83.58 | $79.58 | $79.75 | -4.54% | 4,009,972 |
| Oct 14, 2024 | $80.00 | $83.93 | $79.94 | $83.54 | +4.63% | 2,786,949 |
| Oct 7, 2024 | $79.98 | $80.36 | $77.77 | $79.84 | -0.16% | 3,046,900 |
| Sep 30, 2024 | $78.26 | $80.16 | $77.73 | $79.97 | +1.89% | 3,657,623 |
| Sep 23, 2024 | $76.91 | $79.69 | $76.79 | $78.49 | +2.44% | 3,659,082 |
| Sep 16, 2024 | $76.00 | $78.12 | $75.41 | $76.62 | +2.02% | 5,977,616 |
| Sep 9, 2024 | $70.06 | $75.68 | $68.81 | $75.10 | +7.70% | 5,089,378 |
| Sep 3, 2024 | $70.39 | $71.64 | $69.43 | $69.73 | -1.55% | 3,250,326 |
| Aug 26, 2024 | $69.30 | $70.96 | $68.16 | $70.83 | +2.86% | 3,235,231 |
| Aug 19, 2024 | $67.62 | $68.98 | $66.50 | $68.86 | +1.73% | 2,543,940 |
| Aug 12, 2024 | $65.85 | $67.96 | $64.71 | $67.69 | +3.00% | 2,915,782 |
| Aug 5, 2024 | $65.87 | $66.67 | $64.10 | $65.72 | -3.52% | 4,431,601 |
| Jul 29, 2024 | $73.60 | $76.00 | $67.06 | $68.12 | -7.34% | 5,212,025 |
| Jul 22, 2024 | $71.83 | $73.72 | $71.17 | $73.52 | +2.64% | 3,483,520 |
| Jul 15, 2024 | $72.02 | $74.01 | $71.37 | $71.63 | -0.32% | 3,475,021 |
| Jul 8, 2024 | $70.20 | $73.05 | $69.46 | $71.86 | +2.75% | 3,357,569 |
| Jul 1, 2024 | $71.56 | $72.39 | $69.70 | $69.94 | -1.70% | 3,126,126 |
| Jun 24, 2024 | $73.04 | $74.78 | $70.82 | $71.15 | -2.33% | 3,728,009 |
| Jun 17, 2024 | $70.48 | $73.23 | $70.24 | $72.85 | +3.01% | 4,042,618 |
| Jun 10, 2024 | $73.44 | $74.14 | $69.96 | $70.72 | -4.77% | 3,249,793 |
| Jun 3, 2024 | $75.86 | $76.75 | $73.86 | $74.26 | -2.06% | 3,971,001 |
| May 28, 2024 | $74.01 | $75.89 | $72.79 | $75.82 | +2.33% | 2,893,551 |
| May 20, 2024 | $74.80 | $75.00 | $72.33 | $74.09 | -0.95% | 3,382,522 |
| May 13, 2024 | $73.61 | $75.00 | $73.44 | $74.80 | +1.84% | 2,969,144 |
| May 6, 2024 | $71.31 | $74.34 | $71.31 | $73.45 | +3.82% | 3,589,606 |
| Apr 29, 2024 | $68.54 | $71.95 | $68.10 | $70.75 | +3.51% | 4,898,984 |
| Apr 22, 2024 | $69.15 | $69.74 | $67.66 | $68.35 | -0.84% | 5,042,520 |
| Apr 15, 2024 | $69.12 | $69.53 | $66.32 | $68.93 | +0.92% | 3,387,739 |
| Apr 8, 2024 | $71.01 | $71.72 | $67.96 | $68.30 | -3.97% | 4,239,339 |
| Apr 1, 2024 | $73.84 | $74.00 | $70.66 | $71.12 | -3.79% | 4,540,417 |
| Mar 25, 2024 | $71.12 | $74.43 | $71.12 | $73.92 | +3.94% | 3,492,493 |
| Mar 18, 2024 | $70.21 | $72.98 | $69.92 | $71.12 | +1.32% | 5,174,716 |
| Mar 11, 2024 | $68.59 | $71.13 | $68.40 | $70.19 | +2.33% | 8,400,754 |
| Mar 4, 2024 | $67.91 | $68.84 | $66.50 | $68.59 | +0.56% | 5,104,459 |
| Feb 26, 2024 | $68.09 | $68.81 | $66.79 | $68.21 | -0.06% | 4,470,747 |
| Feb 20, 2024 | $68.65 | $70.58 | $67.93 | $68.25 | -1.54% | 4,323,669 |
| Feb 12, 2024 | $69.82 | $70.21 | $66.61 | $69.32 | -0.72% | 5,199,633 |
| Feb 5, 2024 | $71.12 | $71.95 | $63.11 | $69.82 | -2.61% | 4,581,468 |
| Jan 29, 2024 | $72.06 | $73.43 | $69.92 | $71.69 | -0.68% | 3,451,585 |
| Jan 22, 2024 | $72.08 | $72.57 | $71.74 | $72.18 | +0.45% | 2,672,602 |
| Jan 16, 2024 | $69.99 | $71.98 | $69.18 | $71.86 | +1.77% | 2,225,010 |
| Jan 8, 2024 | $73.55 | $74.17 | $70.31 | $70.61 | -4.68% | 3,211,263 |
| Jan 2, 2024 | $72.78 | $74.27 | $71.97 | $74.08 | +1.54% | 2,789,495 |
| Dec 26, 2023 | $73.79 | $74.65 | $72.59 | $72.96 | -0.99% | 2,099,468 |
| Dec 18, 2023 | $74.38 | $75.00 | $73.25 | $73.69 | -0.51% | 2,261,885 |
| Dec 11, 2023 | $73.10 | $76.03 | $72.84 | $74.07 | +1.86% | 4,135,189 |
| Dec 4, 2023 | $71.51 | $73.00 | $71.16 | $72.72 | +1.78% | 2,574,527 |
| Nov 27, 2023 | $71.00 | $72.18 | $70.53 | $71.45 | +0.46% | 3,484,322 |
| Nov 20, 2023 | $70.27 | $71.60 | $70.09 | $71.12 | +0.52% | 1,507,552 |
| Nov 13, 2023 | $69.11 | $72.10 | $68.60 | $70.75 | +1.84% | 2,926,510 |
| Nov 6, 2023 | $69.71 | $69.98 | $67.80 | $69.47 | -0.93% | 3,197,441 |
| Oct 30, 2023 | $66.49 | $70.50 | $63.02 | $70.12 | +6.57% | 4,801,235 |
| Oct 23, 2023 | $65.71 | $67.42 | $65.22 | $65.80 | -0.20% | 3,029,278 |
| Oct 16, 2023 | $66.72 | $69.64 | $65.13 | $65.93 | -0.09% | 3,613,665 |
| Oct 9, 2023 | $65.35 | $67.46 | $65.31 | $65.99 | +0.21% | 2,817,538 |
| Oct 2, 2023 | $66.17 | $66.49 | $63.97 | $65.85 | -0.90% | 3,049,865 |
| Sep 25, 2023 | $67.91 | $68.79 | $65.65 | $66.45 | -2.82% | 3,142,555 |
| Sep 18, 2023 | $69.08 | $69.88 | $68.05 | $68.38 | -1.58% | 3,287,417 |
| Sep 11, 2023 | $68.15 | $69.95 | $68.09 | $69.48 | +2.51% | 4,939,473 |
| Sep 5, 2023 | $69.47 | $69.63 | $67.05 | $67.78 | -3.23% | 3,702,490 |
| Aug 28, 2023 | $70.78 | $71.78 | $69.45 | $70.04 | -0.85% | 3,705,934 |
| Aug 21, 2023 | $70.37 | $71.37 | $69.06 | $70.64 | +0.54% | 2,152,120 |
| Aug 14, 2023 | $72.76 | $73.05 | $69.41 | $70.26 | -3.48% | 2,438,265 |
| Aug 7, 2023 | $72.85 | $73.91 | $71.29 | $72.79 | +0.43% | 2,646,144 |
| Jul 31, 2023 | $74.75 | $75.46 | $71.70 | $72.48 | -2.91% | 4,919,114 |
| Jul 24, 2023 | $74.60 | $77.00 | $73.95 | $74.65 | +0.40% | 3,633,645 |
| Jul 17, 2023 | $73.45 | $75.34 | $73.45 | $74.35 | +1.35% | 3,672,161 |
| Jul 10, 2023 | $71.24 | $74.54 | $71.10 | $73.36 | +2.70% | 3,476,444 |
| Jul 3, 2023 | $71.73 | $72.30 | $69.26 | $71.43 | -0.39% | 2,629,991 |
| Jun 26, 2023 | $69.36 | $72.25 | $69.18 | $71.71 | +3.05% | 2,330,506 |
| Jun 20, 2023 | $71.36 | $71.74 | $69.13 | $69.59 | -3.23% | 2,537,818 |
| Jun 12, 2023 | $71.58 | $72.94 | $70.76 | $71.91 | +0.21% | 3,932,425 |
| Jun 5, 2023 | $70.92 | $72.67 | $69.82 | $71.76 | +0.76% | 3,608,942 |
| May 30, 2023 | $69.52 | $71.65 | $67.34 | $71.22 | +2.56% | 2,715,949 |
| May 22, 2023 | $70.58 | $71.09 | $66.89 | $69.44 | -1.49% | 4,673,330 |
| May 15, 2023 | $68.74 | $71.53 | $68.55 | $70.49 | +2.76% | 4,728,704 |
| May 8, 2023 | $71.12 | $71.38 | $68.46 | $68.60 | -2.61% | 4,688,972 |
| May 1, 2023 | $76.38 | $77.28 | $66.24 | $70.44 | -7.90% | 13,210,274 |
| Apr 24, 2023 | $76.24 | $77.50 | $74.42 | $76.48 | -0.73% | 8,411,730 |
| Apr 17, 2023 | $74.25 | $77.78 | $74.09 | $77.04 | +3.08% | 8,413,124 |
| Apr 10, 2023 | $70.81 | $75.20 | $70.71 | $74.74 | +5.24% | 7,179,800 |
| Apr 3, 2023 | $71.31 | $72.51 | $70.19 | $71.02 | -0.62% | 8,052,827 |
| Mar 27, 2023 | $69.00 | $71.47 | $67.53 | $71.46 | +5.65% | 9,313,579 |
| Mar 20, 2023 | $63.72 | $68.21 | $63.46 | $67.64 | +7.19% | 11,568,570 |
| Mar 13, 2023 | $66.54 | $68.49 | $62.79 | $63.10 | -8.44% | 22,652,720 |
| Mar 6, 2023 | $75.83 | $75.95 | $68.75 | $68.92 | -9.27% | 10,689,351 |
| Feb 27, 2023 | $74.33 | $76.38 | $73.77 | $75.96 | +3.22% | 8,543,903 |
| Feb 21, 2023 | $75.98 | $76.49 | $72.74 | $73.59 | -4.42% | 4,743,124 |
| Feb 13, 2023 | $74.55 | $78.11 | $74.55 | $76.99 | +3.93% | 8,203,177 |
| Feb 6, 2023 | $68.91 | $76.11 | $67.27 | $74.08 | +6.76% | 12,501,045 |
| Jan 30, 2023 | $69.26 | $70.72 | $67.96 | $69.39 | -0.50% | 7,678,930 |
| Jan 23, 2023 | $67.78 | $70.54 | $67.00 | $69.74 | +2.62% | 5,931,981 |
| Jan 17, 2023 | $68.58 | $69.47 | $65.66 | $67.96 | -0.88% | 6,263,918 |
| Jan 9, 2023 | $66.00 | $68.58 | $65.03 | $68.56 | +3.94% | 8,033,201 |
| Jan 3, 2023 | $62.07 | $66.30 | $61.38 | $65.96 | +7.27% | 7,228,275 |
| Dec 27, 2022 | $61.68 | $62.43 | $60.31 | $61.49 | -0.60% | 3,420,800 |
| Dec 19, 2022 | $59.55 | $62.32 | $58.95 | $61.86 | +3.70% | 5,240,303 |
| Dec 12, 2022 | $61.46 | $64.52 | $58.83 | $59.65 | -3.02% | 8,080,322 |
| Dec 5, 2022 | $63.97 | $64.06 | $61.42 | $61.51 | -4.69% | 7,339,878 |
| Nov 28, 2022 | $64.31 | $66.50 | $63.13 | $64.54 | -0.91% | 5,421,303 |
| Nov 21, 2022 | $63.63 | $65.51 | $62.95 | $65.13 | +2.34% | 2,903,264 |
| Nov 14, 2022 | $68.05 | $68.22 | $62.06 | $63.64 | -6.80% | 8,871,043 |
| Nov 7, 2022 | $67.45 | $69.13 | $66.37 | $68.28 | +1.97% | 5,025,763 |
| Oct 31, 2022 | $67.95 | $69.67 | $65.31 | $66.96 | -2.26% | 8,964,945 |
| Oct 24, 2022 | $63.64 | $68.63 | $63.63 | $68.51 | +8.33% | 7,572,313 |
| Oct 17, 2022 | $64.47 | $65.50 | $62.17 | $63.24 | -0.22% | 5,042,062 |
| Oct 10, 2022 | $64.26 | $65.86 | $61.07 | $63.38 | -0.81% | 5,434,401 |
| Oct 3, 2022 | $61.39 | $65.88 | $60.12 | $63.90 | +5.62% | 5,429,655 |
| Sep 26, 2022 | $59.91 | $62.32 | $58.63 | $60.50 | +0.05% | 6,503,249 |
| Sep 19, 2022 | $62.21 | $63.87 | $59.76 | $60.47 | -3.79% | 5,836,242 |
| Sep 12, 2022 | $63.86 | $64.67 | $61.80 | $62.85 | -0.96% | 7,757,651 |
| Sep 6, 2022 | $61.68 | $63.55 | $59.87 | $63.46 | +3.56% | 3,516,509 |
| Aug 29, 2022 | $62.02 | $62.69 | $60.51 | $61.28 | -1.97% | 4,102,145 |
| Aug 22, 2022 | $64.04 | $64.48 | $62.24 | $62.51 | -3.89% | 3,381,085 |
| Aug 15, 2022 | $64.31 | $65.40 | $62.99 | $65.04 | +0.15% | 4,389,127 |
| Aug 8, 2022 | $60.82 | $65.04 | $60.05 | $64.94 | +7.46% | 4,111,714 |
| Aug 1, 2022 | $59.66 | $61.91 | $58.50 | $60.43 | +0.45% | 6,400,065 |
| Jul 25, 2022 | $59.03 | $60.28 | $58.52 | $60.16 | +1.98% | 5,659,273 |
| Jul 18, 2022 | $58.67 | $59.91 | $57.55 | $58.99 | +1.62% | 3,810,936 |
| Jul 11, 2022 | $58.88 | $60.14 | $56.20 | $58.05 | -1.81% | 5,271,272 |
| Jul 5, 2022 | $59.45 | $60.17 | $57.55 | $59.12 | -2.62% | 5,640,855 |
| Jun 27, 2022 | $61.10 | $61.52 | $58.43 | $60.71 | -0.05% | 5,525,841 |
| Jun 21, 2022 | $59.37 | $60.84 | $56.64 | $60.74 | +4.80% | 5,906,583 |
| Jun 13, 2022 | $61.37 | $61.75 | $56.96 | $57.96 | -7.22% | 9,194,197 |
| Jun 6, 2022 | $66.57 | $67.79 | $62.44 | $62.47 | -5.63% | 3,466,567 |
| May 31, 2022 | $68.86 | $69.18 | $66.12 | $66.20 | -4.25% | 3,773,169 |
| May 23, 2022 | $64.17 | $69.14 | $63.20 | $69.14 | +9.82% | 5,021,193 |
| May 16, 2022 | $62.35 | $65.65 | $61.79 | $62.96 | +0.54% | 7,511,785 |
| May 9, 2022 | $62.90 | $64.39 | $60.26 | $62.62 | -1.94% | 5,657,189 |
| May 2, 2022 | $63.43 | $67.52 | $62.39 | $63.86 | +1.14% | 9,161,628 |
| Apr 25, 2022 | $65.76 | $66.41 | $62.97 | $63.14 | -4.98% | 5,354,002 |
| Apr 18, 2022 | $67.28 | $70.85 | $66.42 | $66.45 | -1.64% | 4,675,378 |
| Apr 11, 2022 | $66.67 | $68.13 | $65.09 | $67.56 | +1.43% | 3,602,569 |
| Apr 4, 2022 | $66.42 | $67.77 | $64.29 | $66.61 | -0.08% | 5,469,001 |
| Mar 28, 2022 | $67.14 | $68.51 | $66.14 | $66.66 | -1.11% | 4,198,583 |
| Mar 21, 2022 | $66.94 | $67.61 | $64.90 | $67.41 | +1.29% | 4,922,293 |
| Mar 14, 2022 | $63.51 | $66.70 | $62.54 | $66.55 | +6.24% | 6,001,793 |
| Mar 7, 2022 | $62.61 | $63.83 | $60.17 | $62.64 | -0.70% | 5,370,160 |
| Feb 28, 2022 | $66.08 | $67.44 | $62.50 | $63.08 | -7.98% | 7,072,614 |
| Feb 22, 2022 | $68.31 | $69.28 | $63.55 | $68.55 | -0.77% | 6,077,954 |
| Feb 14, 2022 | $70.34 | $72.69 | $68.65 | $69.08 | -1.86% | 7,922,640 |
| Feb 7, 2022 | $70.60 | $73.43 | $69.30 | $70.39 | +0.11% | 7,608,222 |
| Jan 31, 2022 | $66.70 | $70.83 | $65.92 | $70.31 | +4.36% | 8,978,296 |
| Jan 24, 2022 | $68.02 | $70.91 | $65.96 | $67.37 | -3.40% | 7,611,851 |
| Jan 18, 2022 | $73.93 | $74.97 | $69.51 | $69.74 | -6.38% | 5,371,453 |
| Jan 10, 2022 | $72.96 | $74.58 | $71.52 | $74.49 | +2.69% | 5,712,795 |
| Jan 3, 2022 | $66.91 | $72.60 | $66.84 | $72.54 | +9.40% | 9,624,852 |
| Dec 27, 2021 | $67.50 | $68.12 | $66.13 | $66.31 | -1.86% | 24,050,404 |
| Dec 20, 2021 | $62.03 | $68.65 | $60.68 | $67.57 | +7.61% | 13,890,363 |
| Dec 13, 2021 | $63.05 | $64.54 | $61.90 | $62.79 | -0.70% | 11,663,247 |
| Dec 6, 2021 | $63.01 | $64.16 | $62.37 | $63.23 | +1.49% | 6,553,478 |
| Nov 29, 2021 | $62.77 | $64.14 | $60.78 | $62.30 | +0.31% | 21,804,495 |
| Nov 22, 2021 | $65.63 | $67.21 | $60.80 | $62.11 | -4.84% | 7,488,746 |
| Nov 15, 2021 | $67.30 | $70.13 | $64.73 | $65.27 | -2.47% | 9,441,105 |
| Nov 8, 2021 | $68.33 | $68.91 | $64.36 | $66.92 | -1.82% | 6,952,216 |
| Nov 1, 2021 | $70.13 | $70.98 | $66.70 | $68.16 | -2.31% | 7,478,579 |
| Oct 25, 2021 | $69.30 | $70.31 | $67.92 | $69.77 | +0.59% | 5,878,507 |
| Oct 18, 2021 | $68.75 | $69.78 | $68.29 | $69.36 | +1.02% | 4,746,150 |
| Oct 11, 2021 | $65.32 | $69.15 | $64.94 | $68.66 | +5.70% | 6,972,545 |
| Oct 4, 2021 | $61.76 | $65.93 | $61.76 | $64.96 | +4.91% | 5,788,133 |
| Sep 27, 2021 | $61.48 | $62.57 | $59.92 | $61.92 | +1.54% | 6,821,461 |
| Sep 20, 2021 | $60.69 | $62.05 | $58.97 | $60.98 | -1.63% | 7,997,018 |
| Sep 13, 2021 | $64.03 | $64.49 | $61.93 | $61.99 | -2.47% | 6,884,740 |
| Sep 7, 2021 | $64.21 | $64.90 | $63.22 | $63.56 | -1.35% | 4,368,990 |
| Aug 30, 2021 | $65.70 | $65.82 | $63.86 | $64.43 | -1.75% | 5,709,903 |
| Aug 23, 2021 | $64.58 | $66.11 | $64.52 | $65.58 | +2.15% | 5,030,507 |
| Aug 16, 2021 | $66.69 | $67.62 | $63.44 | $64.20 | -4.26% | 6,833,224 |
| Aug 9, 2021 | $67.58 | $68.45 | $65.68 | $67.06 | -0.74% | 7,755,314 |
| Aug 2, 2021 | $64.91 | $67.68 | $64.13 | $67.56 | +4.91% | 8,538,533 |
| Jul 26, 2021 | $62.61 | $65.58 | $62.06 | $64.40 | +2.60% | 5,703,050 |
| Jul 19, 2021 | $60.73 | $63.65 | $60.12 | $62.77 | +1.24% | 4,921,380 |
| Jul 12, 2021 | $61.99 | $63.41 | $61.24 | $62.00 | -0.53% | 5,623,340 |
| Jul 6, 2021 | $62.89 | $63.00 | $60.10 | $62.33 | -0.87% | 5,665,158 |
| Jun 28, 2021 | $61.93 | $63.05 | $60.60 | $62.88 | +1.22% | 11,131,248 |
| Jun 21, 2021 | $59.88 | $62.33 | $59.54 | $62.12 | +4.53% | 5,838,569 |
| Jun 14, 2021 | $65.00 | $65.14 | $59.35 | $59.43 | -8.63% | 7,715,970 |
| Jun 7, 2021 | $65.39 | $65.73 | $63.94 | $65.04 | -0.35% | 5,560,276 |
| Jun 1, 2021 | $66.18 | $66.77 | $64.50 | $65.27 | -0.38% | 3,505,721 |
| May 24, 2021 | $66.54 | $66.82 | $64.34 | $65.52 | -1.43% | 6,086,660 |
| May 17, 2021 | $68.48 | $68.82 | $64.97 | $66.47 | -3.22% | 4,940,382 |
| May 10, 2021 | $70.67 | $70.67 | $64.84 | $68.68 | -1.89% | 6,371,290 |
| May 3, 2021 | $68.36 | $70.68 | $68.10 | $70.00 | +3.21% | 3,938,670 |
| Apr 26, 2021 | $67.55 | $69.18 | $67.35 | $67.82 | +0.77% | 3,183,904 |
| Apr 19, 2021 | $68.71 | $69.13 | $66.44 | $67.30 | -1.79% | 5,231,790 |
| Apr 12, 2021 | $66.69 | $69.36 | $66.33 | $68.53 | +3.02% | 3,874,868 |
| Apr 5, 2021 | $65.66 | $66.70 | $65.03 | $66.52 | +2.21% | 4,373,897 |
| Mar 29, 2021 | $62.37 | $65.11 | $62.22 | $65.08 | +3.07% | 4,509,704 |
| Mar 22, 2021 | $63.48 | $63.86 | $61.08 | $63.14 | -1.13% | 7,175,577 |
| Mar 15, 2021 | $64.08 | $65.40 | $62.76 | $63.86 | -0.27% | 6,063,693 |
| Mar 8, 2021 | $62.86 | $64.98 | $62.56 | $64.03 | +2.88% | 6,459,828 |
| Mar 1, 2021 | $61.28 | $63.62 | $60.98 | $62.24 | +3.25% | 6,310,538 |
| Feb 22, 2021 | $58.42 | $62.48 | $57.93 | $60.28 | +3.17% | 9,016,978 |
| Feb 16, 2021 | $55.40 | $58.55 | $54.97 | $58.43 | +6.28% | 6,147,798 |
| Feb 8, 2021 | $58.08 | $58.88 | $54.46 | $54.98 | -5.17% | 8,865,977 |
| Feb 1, 2021 | $55.93 | $58.85 | $55.47 | $57.98 | +4.54% | 5,322,555 |
| Jan 25, 2021 | $57.49 | $57.79 | $54.87 | $55.46 | -4.02% | 6,655,947 |
| Jan 19, 2021 | $59.76 | $60.54 | $57.35 | $57.78 | -2.91% | 3,975,400 |
| Jan 11, 2021 | $59.30 | $60.87 | $59.05 | $59.51 | -0.80% | 4,594,079 |
| Jan 4, 2021 | $58.85 | $62.43 | $57.28 | $59.99 | +2.01% | 6,024,159 |
| Dec 28, 2020 | $57.78 | $59.25 | $57.41 | $58.81 | +2.46% | 3,579,306 |
| Dec 21, 2020 | $55.90 | $58.31 | $54.54 | $57.40 | +2.39% | 4,183,116 |
| Dec 14, 2020 | $58.50 | $58.86 | $55.89 | $56.06 | -2.84% | 5,740,964 |
| Dec 7, 2020 | $59.13 | $59.45 | $57.13 | $57.70 | -2.88% | 5,724,666 |
| Nov 30, 2020 | $59.05 | $60.84 | $57.47 | $59.41 | +0.13% | 7,049,101 |
| Nov 23, 2020 | $57.91 | $61.04 | $57.78 | $59.33 | +3.47% | 5,353,226 |
| Nov 16, 2020 | $56.58 | $57.97 | $55.24 | $57.34 | +3.61% | 7,537,262 |
| Nov 9, 2020 | $54.05 | $55.61 | $52.55 | $55.34 | +10.20% | 8,532,021 |
| Nov 2, 2020 | $48.55 | $52.32 | $48.21 | $50.22 | +4.78% | 8,034,774 |
| Oct 26, 2020 | $51.75 | $51.79 | $47.12 | $47.93 | -8.77% | 6,438,249 |
| Oct 19, 2020 | $51.00 | $53.25 | $50.52 | $52.54 | +3.40% | 5,550,712 |
| Oct 12, 2020 | $49.72 | $51.12 | $48.74 | $50.81 | +3.23% | 5,638,439 |
| Oct 5, 2020 | $48.79 | $51.24 | $48.61 | $49.22 | +2.24% | 8,117,496 |
| Sep 28, 2020 | $47.38 | $49.46 | $47.01 | $48.14 | +3.30% | 6,663,238 |
| Sep 21, 2020 | $46.80 | $47.72 | $45.17 | $46.60 | -2.31% | 7,235,134 |
| Sep 14, 2020 | $49.40 | $49.53 | $47.10 | $47.70 | -2.49% | 6,930,100 |
| Sep 8, 2020 | $50.31 | $50.39 | $47.81 | $48.92 | -3.66% | 5,603,894 |
| Aug 31, 2020 | $52.34 | $52.92 | $50.09 | $50.78 | -2.98% | 7,041,607 |
| Aug 24, 2020 | $50.35 | $52.83 | $50.30 | $52.34 | +4.51% | 4,749,337 |
| Aug 17, 2020 | $52.19 | $52.21 | $49.92 | $50.08 | -3.99% | 3,236,429 |
| Aug 10, 2020 | $51.09 | $52.94 | $50.93 | $52.16 | +2.66% | 5,330,612 |
| Aug 3, 2020 | $49.62 | $51.00 | $48.49 | $50.81 | +2.85% | 6,134,651 |
| Jul 27, 2020 | $48.99 | $50.11 | $48.11 | $49.40 | +0.43% | 4,286,218 |
| Jul 20, 2020 | $49.06 | $49.71 | $48.40 | $49.19 | -0.22% | 4,852,060 |
| Jul 13, 2020 | $47.10 | $49.67 | $46.46 | $49.30 | +6.11% | 5,639,696 |
| Jul 6, 2020 | $46.91 | $47.49 | $45.08 | $46.46 | +1.53% | 5,629,801 |
| Jun 29, 2020 | $45.73 | $47.28 | $45.14 | $45.76 | +1.22% | 4,649,339 |
| Jun 22, 2020 | $46.01 | $47.31 | $44.81 | $45.21 | -2.82% | 7,974,828 |
| Jun 15, 2020 | $46.02 | $49.30 | $45.64 | $46.52 | -2.80% | 8,261,037 |
| Jun 8, 2020 | $52.87 | $53.54 | $46.27 | $47.86 | -8.16% | 7,618,156 |
| Jun 1, 2020 | $45.13 | $53.03 | $44.58 | $52.11 | +15.67% | 6,808,294 |
| May 26, 2020 | $43.82 | $46.98 | $43.32 | $45.05 | +7.03% | 6,298,285 |
| May 18, 2020 | $42.23 | $43.43 | $41.67 | $42.09 | +3.24% | 5,263,288 |
| May 11, 2020 | $44.42 | $44.42 | $37.92 | $40.77 | -9.18% | 6,950,009 |
| May 4, 2020 | $43.23 | $46.12 | $41.55 | $44.89 | +2.12% | 7,317,538 |
| Apr 27, 2020 | $42.28 | $45.94 | $42.05 | $43.96 | +5.32% | 6,063,748 |
| Apr 20, 2020 | $42.35 | $43.23 | $40.90 | $41.74 | -4.09% | 5,181,779 |
| Apr 13, 2020 | $45.87 | $46.20 | $41.06 | $43.52 | -4.67% | 7,776,285 |
| Apr 6, 2020 | $39.12 | $46.83 | $38.81 | $45.65 | +23.48% | 7,591,125 |
| Mar 30, 2020 | $39.44 | $41.77 | $35.89 | $36.97 | -6.83% | 8,700,879 |
| Mar 23, 2020 | $31.35 | $41.69 | $29.75 | $39.68 | +24.27% | 12,611,630 |
| Mar 16, 2020 | $38.01 | $41.22 | $30.04 | $31.93 | -27.53% | 17,535,364 |
| Mar 9, 2020 | $47.29 | $49.61 | $38.47 | $44.06 | -15.42% | 18,925,218 |
| Mar 2, 2020 | $52.87 | $56.36 | $50.83 | $52.09 | -1.04% | 12,965,967 |
| Feb 24, 2020 | $61.19 | $61.98 | $51.94 | $52.64 | -16.70% | 14,522,267 |
| Feb 18, 2020 | $62.31 | $63.81 | $61.72 | $63.19 | +0.97% | 5,085,405 |
| Feb 10, 2020 | $62.13 | $63.22 | $60.24 | $62.58 | +0.38% | 6,529,030 |
| Feb 3, 2020 | $60.07 | $63.19 | $60.07 | $62.34 | +4.37% | 5,296,494 |
| Jan 27, 2020 | $60.00 | $61.53 | $59.50 | $59.73 | -2.83% | 5,483,167 |
| Jan 21, 2020 | $62.47 | $63.22 | $60.80 | $61.47 | -1.98% | 5,793,825 |
| Jan 13, 2020 | $61.82 | $62.79 | $61.20 | $62.71 | +1.57% | 6,151,669 |
| Jan 6, 2020 | $59.36 | $62.80 | $58.91 | $61.74 | +2.83% | 10,430,328 |
| Dec 30, 2019 | $60.78 | $61.43 | $59.81 | $60.04 | -0.78% | 4,080,984 |
| Dec 23, 2019 | $61.13 | $61.21 | $60.05 | $60.51 | -1.03% | 2,632,784 |
| Dec 16, 2019 | $58.25 | $63.37 | $57.77 | $61.14 | +5.56% | 10,828,986 |
| Dec 9, 2019 | $58.00 | $58.72 | $56.90 | $57.92 | -0.40% | 3,908,302 |
| Dec 2, 2019 | $58.52 | $58.80 | $56.28 | $58.15 | -0.22% | 3,713,441 |
| Nov 25, 2019 | $57.89 | $58.65 | $57.67 | $58.28 | +0.74% | 2,618,614 |
| Nov 18, 2019 | $57.88 | $58.28 | $56.78 | $57.85 | -0.12% | 3,721,124 |
| Nov 11, 2019 | $56.89 | $58.17 | $56.82 | $57.92 | +0.87% | 3,189,347 |
| Nov 4, 2019 | $55.51 | $59.00 | $55.33 | $57.42 | +4.48% | 6,660,727 |
| Oct 28, 2019 | $54.55 | $55.82 | $53.44 | $54.96 | +1.80% | 5,478,859 |
| Oct 21, 2019 | $53.60 | $54.99 | $53.55 | $53.99 | +1.91% | 3,235,848 |
| Oct 14, 2019 | $52.20 | $53.74 | $52.20 | $52.98 | +0.59% | 3,104,940 |
| Oct 7, 2019 | $52.36 | $53.62 | $50.65 | $52.67 | -0.02% | 3,794,529 |
| Sep 30, 2019 | $55.08 | $55.08 | $50.41 | $52.68 | -3.80% | 5,862,039 |
| Sep 23, 2019 | $54.46 | $55.65 | $53.84 | $54.76 | -0.07% | 6,068,827 |
| Sep 16, 2019 | $54.20 | $55.27 | $53.65 | $54.80 | +0.07% | 6,070,342 |
| Sep 9, 2019 | $51.59 | $55.30 | $51.47 | $54.76 | +7.31% | 7,031,289 |
| Sep 3, 2019 | $48.96 | $51.41 | $48.60 | $51.03 | +3.47% | 4,357,003 |
| Aug 26, 2019 | $49.65 | $50.09 | $48.07 | $49.32 | +0.63% | 5,841,745 |
| Aug 19, 2019 | $50.22 | $51.13 | $48.94 | $49.01 | -0.43% | 7,024,901 |
| Aug 12, 2019 | $48.73 | $50.32 | $47.79 | $49.22 | -0.20% | 9,995,573 |
| Aug 5, 2019 | $52.40 | $53.00 | $48.66 | $49.32 | -8.24% | 9,759,317 |
| Jul 29, 2019 | $57.06 | $57.38 | $52.94 | $53.75 | -6.18% | 6,133,293 |
| Jul 22, 2019 | $56.34 | $57.57 | $56.04 | $57.29 | +1.74% | 5,106,679 |
| Jul 15, 2019 | $57.28 | $57.38 | $55.85 | $56.31 | -1.09% | 5,202,548 |
| Jul 8, 2019 | $56.37 | $57.24 | $55.62 | $56.93 | +0.09% | 4,866,030 |
| Jul 1, 2019 | $56.17 | $57.00 | $55.29 | $56.88 | +2.86% | 3,520,954 |
| Jun 24, 2019 | $54.15 | $55.30 | $52.82 | $55.30 | +2.31% | 6,564,756 |
| Jun 17, 2019 | $54.19 | $55.28 | $53.40 | $54.05 | -0.24% | 5,872,625 |
| Jun 10, 2019 | $54.43 | $54.84 | $53.34 | $54.18 | +0.67% | 4,246,992 |
| Jun 3, 2019 | $50.89 | $54.77 | $50.78 | $53.82 | +5.67% | 6,650,164 |
| May 28, 2019 | $53.10 | $53.44 | $50.91 | $50.93 | -4.19% | 6,275,736 |
| May 20, 2019 | $52.93 | $54.23 | $52.40 | $53.16 | +0.25% | 8,700,230 |
| May 13, 2019 | $52.94 | $53.82 | $52.02 | $53.03 | -1.78% | 7,942,062 |
| May 6, 2019 | $53.67 | $54.99 | $52.50 | $53.99 | -1.39% | 9,290,525 |
| Apr 29, 2019 | $54.66 | $55.50 | $53.98 | $54.75 | +0.40% | 5,992,927 |
| Apr 22, 2019 | $54.71 | $55.11 | $53.59 | $54.53 | -0.24% | 6,417,468 |
| Apr 15, 2019 | $54.50 | $55.61 | $54.17 | $54.66 | +0.48% | 5,027,993 |
| Apr 8, 2019 | $52.29 | $54.74 | $51.75 | $54.40 | +3.96% | 6,156,803 |
| Apr 1, 2019 | $50.50 | $52.51 | $50.28 | $52.33 | +4.74% | 5,957,702 |
| Mar 25, 2019 | $48.35 | $50.60 | $47.71 | $49.96 | +3.39% | 7,813,845 |
| Mar 18, 2019 | $51.08 | $51.90 | $47.84 | $48.32 | -5.31% | 8,143,117 |
| Mar 11, 2019 | $49.05 | $51.04 | $48.76 | $51.03 | +4.87% | 5,882,132 |
| Mar 4, 2019 | $50.84 | $51.33 | $48.02 | $48.66 | -3.99% | 6,322,999 |
| Feb 25, 2019 | $50.28 | $51.38 | $49.50 | $50.68 | +1.46% | 6,817,316 |
| Feb 19, 2019 | $49.23 | $50.51 | $49.08 | $49.95 | +0.75% | 4,583,524 |
| Feb 11, 2019 | $47.73 | $49.94 | $47.61 | $49.58 | +4.05% | 6,597,149 |
| Feb 4, 2019 | $46.92 | $50.32 | $46.30 | $47.65 | +1.47% | 8,794,136 |
| Jan 28, 2019 | $46.14 | $47.17 | $45.41 | $46.96 | +0.47% | 6,326,922 |
| Jan 22, 2019 | $45.00 | $46.80 | $44.31 | $46.74 | +3.07% | 7,403,395 |
| Jan 14, 2019 | $41.97 | $45.50 | $41.95 | $45.35 | +6.83% | 6,571,308 |
| Jan 7, 2019 | $40.75 | $42.84 | $40.44 | $42.45 | +3.51% | 9,694,176 |
| Dec 31, 2018 | $39.77 | $41.30 | $39.17 | $41.01 | +3.77% | 5,619,268 |
| Dec 24, 2018 | $37.13 | $40.25 | $36.66 | $39.52 | +5.19% | 6,168,369 |
| Dec 17, 2018 | $40.91 | $41.67 | $37.48 | $37.57 | -8.99% | 9,820,192 |
| Dec 10, 2018 | $42.62 | $43.11 | $41.00 | $41.28 | -3.71% | 7,058,992 |
| Dec 3, 2018 | $45.95 | $46.57 | $42.16 | $42.87 | -4.63% | 7,911,152 |
| Nov 26, 2018 | $44.35 | $45.18 | $43.69 | $44.95 | +3.21% | 7,546,177 |
| Nov 19, 2018 | $44.35 | $44.71 | $42.21 | $43.55 | -2.09% | 7,668,369 |
| Nov 12, 2018 | $45.69 | $46.53 | $43.69 | $44.48 | -2.52% | 9,055,531 |
| Nov 5, 2018 | $44.29 | $46.92 | $44.29 | $45.63 | +3.17% | 7,339,247 |
| Oct 29, 2018 | $42.59 | $45.83 | $40.49 | $44.23 | +5.71% | 11,466,151 |
| Oct 22, 2018 | $46.82 | $47.23 | $41.05 | $41.84 | -10.31% | 13,615,853 |
| Oct 15, 2018 | $47.42 | $48.95 | $46.64 | $46.65 | -1.73% | 7,714,263 |
| Oct 8, 2018 | $51.17 | $52.00 | $46.11 | $47.47 | -7.61% | 7,532,580 |
| Oct 1, 2018 | $50.00 | $52.35 | $49.32 | $51.38 | +3.44% | 6,211,270 |
| Sep 24, 2018 | $50.46 | $51.04 | $49.04 | $49.67 | -1.64% | 6,581,377 |
| Sep 17, 2018 | $49.56 | $51.07 | $48.41 | $50.50 | +2.25% | 8,713,698 |
| Sep 10, 2018 | $49.00 | $49.74 | $47.61 | $49.39 | +1.38% | 6,628,025 |
| Sep 4, 2018 | $49.93 | $50.31 | $48.33 | $48.72 | -2.70% | 4,975,346 |
| Aug 27, 2018 | $50.19 | $51.30 | $49.78 | $50.07 | +0.62% | 5,024,585 |
| Aug 20, 2018 | $49.82 | $51.09 | $49.66 | $49.76 | -0.42% | 4,254,470 |
| Aug 13, 2018 | $49.18 | $50.22 | $48.44 | $49.97 | +1.44% | 5,361,513 |
| Aug 6, 2018 | $49.97 | $51.32 | $48.71 | $49.26 | -1.32% | 5,589,346 |
| Jul 30, 2018 | $51.04 | $51.42 | $48.91 | $49.92 | -1.98% | 7,979,393 |
| Jul 23, 2018 | $48.98 | $51.48 | $48.92 | $50.93 | +4.00% | 6,540,368 |
| Jul 16, 2018 | $47.55 | $49.40 | $47.13 | $48.97 | +3.31% | 7,979,632 |
| Jul 9, 2018 | $47.49 | $49.24 | $46.92 | $47.40 | +0.68% | 7,692,789 |
| Jul 2, 2018 | $46.60 | $47.54 | $46.21 | $47.08 | +0.17% | 4,023,782 |
| Jun 25, 2018 | $49.05 | $49.70 | $46.46 | $47.00 | -4.80% | 10,241,069 |
| Jun 18, 2018 | $50.80 | $51.81 | $49.14 | $49.37 | -3.80% | 10,720,021 |
| Jun 11, 2018 | $53.66 | $53.86 | $50.34 | $51.32 | -4.24% | 9,082,836 |
| Jun 4, 2018 | $52.92 | $54.67 | $52.13 | $53.59 | +2.17% | 9,388,744 |
| May 29, 2018 | $52.34 | $53.00 | $50.17 | $52.45 | -1.26% | 9,934,125 |
| May 21, 2018 | $53.73 | $54.46 | $52.61 | $53.12 | -0.56% | 6,175,332 |
| May 14, 2018 | $52.86 | $55.27 | $52.55 | $53.42 | +1.25% | 10,156,539 |
| May 7, 2018 | $52.05 | $53.42 | $51.79 | $52.76 | +1.54% | 6,774,899 |
| Apr 30, 2018 | $53.02 | $53.51 | $49.56 | $51.96 | -1.89% | 14,026,783 |
| Apr 23, 2018 | $52.75 | $53.79 | $52.16 | $52.96 | +0.86% | 8,261,579 |
| Apr 16, 2018 | $51.72 | $53.74 | $51.23 | $52.51 | +2.60% | 8,659,346 |
| Apr 9, 2018 | $50.11 | $51.91 | $49.64 | $51.18 | +3.35% | 11,719,740 |
| Apr 2, 2018 | $50.00 | $51.72 | $48.24 | $49.52 | -1.94% | 10,071,768 |
| Mar 26, 2018 | $50.06 | $51.12 | $49.07 | $50.50 | +3.72% | 7,690,343 |
| Mar 19, 2018 | $53.41 | $54.35 | $48.69 | $48.69 | -9.01% | 13,340,378 |
| Mar 12, 2018 | $53.18 | $54.59 | $52.97 | $53.51 | +1.08% | 14,384,190 |
| Mar 5, 2018 | $50.39 | $53.43 | $50.39 | $52.94 | +3.99% | 13,460,991 |
| Feb 26, 2018 | $51.16 | $52.52 | $49.60 | $50.91 | -0.25% | 9,984,110 |
| Feb 20, 2018 | $50.29 | $51.60 | $50.29 | $51.04 | +0.81% | 7,349,542 |
| Feb 12, 2018 | $47.34 | $52.09 | $47.09 | $50.63 | +7.93% | 13,815,459 |
| Feb 5, 2018 | $50.35 | $51.28 | $45.61 | $46.91 | -8.63% | 15,977,666 |
| Jan 29, 2018 | $54.26 | $54.63 | $50.90 | $51.34 | -5.49% | 11,307,713 |
| Jan 22, 2018 | $53.97 | $54.87 | $53.36 | $54.32 | -0.20% | 9,107,243 |
| Jan 16, 2018 | $54.26 | $54.66 | $52.70 | $54.43 | +0.50% | 8,248,661 |
| Jan 8, 2018 | $50.75 | $54.63 | $50.18 | $54.16 | +6.76% | 14,506,225 |
| Jan 2, 2018 | $49.91 | $50.81 | $49.22 | $50.73 | +2.55% | 7,593,397 |
| Dec 26, 2017 | $50.98 | $51.64 | $48.88 | $49.47 | -3.27% | 7,380,093 |
| Dec 18, 2017 | $46.08 | $52.48 | $45.55 | $51.14 | +12.22% | 13,793,885 |
| Dec 11, 2017 | $46.30 | $47.04 | $45.21 | $45.57 | -1.26% | 8,438,295 |
| Dec 4, 2017 | $45.17 | $46.35 | $44.03 | $46.15 | +4.08% | 10,154,548 |
| Nov 27, 2017 | $41.97 | $44.64 | $41.55 | $44.34 | +5.42% | 8,060,068 |
| Nov 20, 2017 | $42.06 | $42.70 | $41.87 | $42.06 | 0.00% | 2,806,487 |
| Nov 13, 2017 | $40.94 | $42.16 | $40.59 | $42.06 | +3.32% | 6,652,013 |
| Nov 6, 2017 | $41.64 | $42.39 | $40.69 | $40.71 | -2.72% | 6,456,874 |
| Oct 30, 2017 | $40.34 | $42.68 | $40.07 | $41.85 | +2.88% | 9,133,239 |
| Oct 23, 2017 | $40.20 | $41.19 | $39.70 | $40.68 | +1.32% | 6,526,187 |
| Oct 16, 2017 | $39.98 | $40.42 | $39.30 | $40.15 | +0.78% | 7,070,414 |
| Oct 9, 2017 | $40.76 | $40.87 | $39.74 | $39.84 | -2.11% | 4,512,948 |
| Oct 2, 2017 | $40.03 | $41.29 | $39.20 | $40.70 | +2.03% | 10,743,714 |
| Sep 25, 2017 | $39.38 | $41.22 | $38.25 | $39.89 | +1.06% | 5,391,737 |
| Sep 18, 2017 | $38.01 | $39.51 | $37.93 | $39.47 | +4.09% | 6,425,230 |
| Sep 11, 2017 | $37.09 | $38.03 | $36.81 | $37.92 | +3.83% | 5,555,400 |
| Sep 5, 2017 | $38.60 | $38.63 | $35.82 | $36.52 | -6.29% | 5,930,409 |
| Aug 28, 2017 | $38.00 | $39.08 | $37.00 | $38.97 | +2.55% | 8,810,671 |
| Aug 21, 2017 | $37.24 | $38.10 | $36.70 | $38.00 | +1.79% | 5,543,274 |
| Aug 14, 2017 | $39.12 | $39.69 | $37.20 | $37.33 | -3.19% | 5,871,224 |
| Aug 7, 2017 | $41.18 | $41.65 | $38.23 | $38.56 | -5.72% | 5,959,062 |
| Jul 31, 2017 | $39.23 | $41.24 | $38.96 | $40.90 | +4.87% | 8,673,527 |
| Jul 24, 2017 | $37.72 | $39.28 | $37.42 | $39.00 | +3.78% | 6,785,489 |
| Jul 17, 2017 | $37.44 | $37.81 | $36.68 | $37.58 | +0.40% | 4,923,794 |
| Jul 10, 2017 | $37.45 | $37.93 | $36.77 | $37.43 | -0.13% | 6,083,101 |
| Jul 3, 2017 | $37.20 | $38.09 | $37.09 | $37.48 | +1.60% | 5,060,977 |
| Jun 26, 2017 | $35.41 | $37.93 | $35.27 | $36.89 | +4.68% | 8,543,543 |
| Jun 19, 2017 | $37.33 | $37.79 | $34.75 | $35.24 | -4.63% | 7,157,386 |
| Jun 12, 2017 | $37.08 | $37.93 | $36.34 | $36.95 | -0.05% | 9,490,727 |
| Jun 5, 2017 | $35.41 | $37.08 | $34.06 | $36.97 | +4.61% | 7,807,291 |
| May 30, 2017 | $34.88 | $35.84 | $33.53 | $35.34 | +1.82% | 9,067,798 |
| May 22, 2017 | $35.59 | $35.65 | $34.34 | $34.71 | -1.78% | 6,427,545 |
| May 15, 2017 | $36.14 | $37.14 | $34.61 | $35.34 | -1.86% | 6,403,315 |
| May 8, 2017 | $36.92 | $37.13 | $35.63 | $36.01 | -2.04% | 6,179,640 |
| May 1, 2017 | $37.61 | $39.37 | $36.08 | $36.76 | -1.66% | 12,120,033 |
| Apr 24, 2017 | $37.75 | $38.53 | $37.17 | $37.38 | +1.91% | 4,759,951 |
| Apr 17, 2017 | $35.89 | $37.33 | $35.64 | $36.68 | +2.32% | 7,267,228 |
| Apr 10, 2017 | $37.16 | $37.45 | $35.80 | $35.85 | -3.65% | 6,536,095 |
| Apr 3, 2017 | $37.98 | $38.10 | $36.35 | $37.21 | -1.98% | 8,153,470 |
| Mar 27, 2017 | $36.59 | $38.28 | $36.02 | $37.96 | +1.36% | 8,005,022 |
| Mar 20, 2017 | $39.74 | $39.83 | $36.89 | $37.45 | -6.23% | 9,418,154 |
| Mar 13, 2017 | $40.69 | $41.26 | $39.85 | $39.94 | -1.50% | 9,803,759 |
| Mar 6, 2017 | $41.74 | $42.01 | $40.30 | $40.55 | -3.41% | 8,515,383 |
| Feb 27, 2017 | $41.69 | $42.85 | $40.68 | $41.98 | +0.72% | 9,026,282 |
| Feb 21, 2017 | $42.28 | $42.96 | $41.59 | $41.68 | -0.53% | 6,391,827 |
| Feb 13, 2017 | $40.30 | $42.92 | $40.30 | $41.90 | +4.57% | 8,664,918 |
| Feb 6, 2017 | $40.68 | $41.52 | $38.45 | $40.07 | -2.60% | 11,752,775 |
| Jan 30, 2017 | $40.25 | $41.45 | $39.63 | $41.14 | +1.11% | 6,761,888 |
| Jan 23, 2017 | $39.56 | $41.58 | $39.31 | $40.69 | +2.47% | 7,518,371 |
| Jan 17, 2017 | $39.85 | $40.20 | $38.85 | $39.71 | -2.05% | 6,860,486 |
| Jan 9, 2017 | $39.76 | $41.04 | $39.08 | $40.54 | +2.76% | 8,233,654 |
| Jan 3, 2017 | $39.32 | $40.43 | $38.83 | $39.45 | +0.59% | 7,180,800 |
| Dec 27, 2016 | $40.50 | $40.50 | $39.14 | $39.22 | -2.66% | 3,128,409 |
| Dec 19, 2016 | $39.79 | $40.40 | $39.42 | $40.29 | +1.10% | 4,921,651 |
| Dec 12, 2016 | $40.85 | $41.07 | $39.09 | $39.85 | -2.80% | 9,774,485 |
| Dec 5, 2016 | $39.75 | $41.17 | $39.31 | $41.00 | +4.67% | 6,910,779 |
| Nov 28, 2016 | $37.67 | $40.58 | $37.42 | $39.17 | +2.81% | 13,966,421 |
| Nov 21, 2016 | $37.13 | $38.66 | $37.13 | $38.10 | +1.98% | 5,486,276 |
| Nov 14, 2016 | $36.99 | $38.82 | $36.40 | $37.36 | – | 11,736,818 |
Seasonality
VOYA 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 | 3.7% | -0.1% | -2.9% | 3.2% | 0.3% | 0.9% | 4.1% | -0.4% | -0.1% | 2.0% | 3.8% | -0.1% |
| Months up | 7 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 9 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 6 of 9 | 6 of 9 |
| 2026 | 2.9% | -12.2% | 2.2% | 20.0% | -0.3% | 11.5% | 9.8% | 2.4% | -6.8% | 3.8% | ||
| 2025 | 3.1% | 2.4% | -6.2% | -12.6% | 13.1% | 6.7% | -1.4% | 7.9% | -0.4% | -0.5% | -5.0% | 6.0% |
| 2024 | -0.8% | -5.0% | 8.1% | -7.8% | 11.9% | -6.2% | 2.2% | -2.0% | 11.8% | 1.4% | 3.9% | -17.1% |
| 2023 | 13.5% | 7.1% | -4.1% | 7.0% | -11.1% | 5.8% | 3.6% | -5.6% | -4.6% | 0.5% | 7.7% | 2.0% |
| 2022 | 2.5% | -0.6% | -1.5% | -4.8% | 9.0% | -13.2% | 1.1% | 2.6% | -1.7% | 13.0% | -3.2% | -6.8% |
| 2021 | -5.7% | 9.0% | 5.6% | 6.6% | -3.2% | -6.1% | 4.7% | 1.2% | -5.5% | 13.7% | -10.7% | 6.7% |
| 2020 | -2.0% | -11.6% | -23.0% | 11.4% | 0.1% | 3.6% | 5.9% | 5.4% | -7.7% | 0.0% | 20.5% | 2.0% |
| 2019 | 15.7% | 8.9% | -1.2% | 9.9% | -7.2% | 8.6% | 1.6% | -11.9% | 10.4% | -0.9% | 8.3% | 4.6% |
| 2018 | 4.9% | -1.7% | -1.0% | 3.7% | -0.8% | -9.5% | 7.5% | -0.9% | -0.8% | -11.9% | 2.7% | -10.7% |
| 2017 | 2.5% | 2.5% | -7.9% | -1.5% | -8.5% | 7.9% | 6.4% | -2.5% | 4.3% | 0.7% | 10.1% | 11.9% |