Vertiv Holdings Co (VRT) stock
VRTNYSEElectronic Components, NECFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 19/3018% above fair value
$232.50−13.42 (-5.46%)
Close on Oct 30, 2026Market cap $89.51BP/E 52.6Yield –
Price history
Vertiv share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$232.50
-5.46% on the day
52-week range
$147.82 – $379.94
-38.8% from the high
Change over 52 weeks
+20.0%
From $193.76 on Oct 30, 2025
Average volume
5.93M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $197.64 | $254.73 | $194.55 | $232.50 | +19.65% | 50,842,060 |
| Oct 19, 2026 | $214.00 | $220.00 | $187.24 | $194.32 | -5.86% | 33,949,736 |
| Oct 12, 2026 | $239.66 | $242.82 | $204.38 | $206.42 | -14.98% | 35,076,381 |
| Oct 5, 2026 | $254.34 | $258.10 | $239.64 | $242.78 | -3.73% | 23,386,524 |
| Sep 28, 2026 | $253.23 | $254.80 | $238.30 | $252.18 | -0.43% | 18,585,699 |
| Sep 21, 2026 | $254.67 | $255.40 | $239.00 | $253.28 | +1.56% | 20,211,600 |
| Sep 14, 2026 | $228.00 | $252.34 | $226.94 | $249.39 | -2.98% | 34,960,997 |
| Sep 8, 2026 | $285.00 | $295.34 | $244.77 | $257.06 | -8.37% | 29,383,636 |
| Aug 31, 2026 | $258.24 | $280.99 | $248.75 | $280.53 | +9.12% | 18,952,760 |
| Aug 24, 2026 | $257.00 | $274.76 | $249.97 | $257.08 | -1.86% | 20,301,646 |
| Aug 17, 2026 | $297.88 | $300.30 | $252.16 | $261.95 | -10.85% | 23,798,957 |
| Aug 10, 2026 | $277.28 | $298.29 | $267.52 | $293.84 | +7.87% | 16,854,532 |
| Aug 3, 2026 | $236.98 | $286.36 | $234.96 | $272.40 | +12.76% | 30,247,123 |
| Jul 27, 2026 | $293.03 | $296.71 | $220.92 | $241.57 | -16.80% | 59,798,126 |
| Jul 20, 2026 | $295.00 | $313.61 | $288.55 | $290.36 | +0.28% | 16,694,213 |
| Jul 13, 2026 | $311.94 | $317.18 | $272.93 | $289.56 | -9.19% | 22,240,887 |
| Jul 6, 2026 | $311.99 | $338.88 | $287.11 | $318.86 | +6.10% | 23,787,494 |
| Jun 29, 2026 | $304.65 | $337.23 | $294.30 | $300.53 | -1.13% | 26,617,796 |
| Jun 22, 2026 | $338.88 | $358.54 | $300.19 | $303.95 | -8.74% | 51,970,188 |
| Jun 15, 2026 | $316.00 | $337.79 | $299.09 | $333.05 | +9.96% | 23,372,272 |
| Jun 8, 2026 | $309.25 | $310.61 | $275.18 | $302.87 | +0.79% | 33,178,908 |
| Jun 1, 2026 | $317.99 | $345.18 | $294.40 | $300.51 | -4.81% | 28,573,010 |
| May 26, 2026 | $341.06 | $343.31 | $307.30 | $315.71 | -3.59% | 24,428,326 |
| May 18, 2026 | $370.30 | $370.30 | $314.25 | $327.46 | -11.72% | 33,163,319 |
| May 11, 2026 | $342.01 | $379.94 | $342.01 | $370.94 | +9.11% | 26,778,860 |
| May 4, 2026 | $329.58 | $359.84 | $321.45 | $339.97 | +3.55% | 25,505,917 |
| Apr 27, 2026 | $325.99 | $331.97 | $293.88 | $328.31 | +1.50% | 28,873,649 |
| Apr 20, 2026 | $307.01 | $330.30 | $296.80 | $323.46 | +5.25% | 34,142,098 |
| Apr 13, 2026 | $294.98 | $312.46 | $292.67 | $307.34 | +4.14% | 25,719,336 |
| Apr 6, 2026 | $262.93 | $297.56 | $252.01 | $295.11 | +12.94% | 21,750,882 |
| Mar 30, 2026 | $253.71 | $267.00 | $231.70 | $261.29 | +4.07% | 22,694,597 |
| Mar 23, 2026 | $259.00 | $282.05 | $248.50 | $251.07 | -1.88% | 33,726,407 |
| Mar 16, 2026 | $261.68 | $274.73 | $255.51 | $255.88 | -1.16% | 114,093,036 |
| Mar 9, 2026 | $251.49 | $276.78 | $251.00 | $258.88 | +7.07% | 53,284,516 |
| Mar 2, 2026 | $249.44 | $258.90 | $234.72 | $241.78 | -5.14% | 30,611,578 |
| Feb 23, 2026 | $242.60 | $264.86 | $240.00 | $254.89 | +4.57% | 31,598,831 |
| Feb 17, 2026 | $234.58 | $254.05 | $232.12 | $243.75 | +3.93% | 19,609,208 |
| Feb 9, 2026 | $196.78 | $255.54 | $195.84 | $234.53 | +19.92% | 53,363,577 |
| Feb 2, 2026 | $182.65 | $195.81 | $172.35 | $195.58 | +5.05% | 30,174,263 |
| Jan 26, 2026 | $181.02 | $200.40 | $178.26 | $186.18 | +2.02% | 22,510,764 |
| Jan 20, 2026 | $170.85 | $189.90 | $170.01 | $182.49 | +3.14% | 19,282,785 |
| Jan 12, 2026 | $164.18 | $180.37 | $164.16 | $176.93 | +8.16% | 20,216,163 |
| Jan 5, 2026 | $182.63 | $183.25 | $158.77 | $163.58 | -6.85% | 32,229,731 |
| Dec 29, 2025 | $165.80 | $177.25 | $161.91 | $175.61 | +4.79% | 16,763,166 |
| Dec 22, 2025 | $166.13 | $168.44 | $161.83 | $167.58 | +4.86% | 12,776,516 |
| Dec 15, 2025 | $163.41 | $166.55 | $147.82 | $159.82 | -0.90% | 46,120,099 |
| Dec 8, 2025 | $186.17 | $188.50 | $159.82 | $161.27 | -14.68% | 41,105,687 |
| Dec 1, 2025 | $175.90 | $189.66 | $172.70 | $189.02 | +5.17% | 29,588,622 |
| Nov 24, 2025 | $162.43 | $179.80 | $158.89 | $179.73 | +12.45% | 26,105,834 |
| Nov 17, 2025 | $168.39 | $180.88 | $149.11 | $159.83 | -6.52% | 39,560,554 |
| Nov 10, 2025 | $188.02 | $191.41 | $159.66 | $170.97 | -4.91% | 38,756,014 |
| Nov 3, 2025 | $196.15 | $197.60 | $169.61 | $179.80 | -6.77% | 36,634,764 |
| Oct 27, 2025 | $189.99 | $202.45 | $186.02 | $192.86 | +3.65% | 32,436,018 |
| Oct 20, 2025 | $178.00 | $188.89 | $162.68 | $186.06 | +6.93% | 54,174,260 |
| Oct 13, 2025 | $175.01 | $184.44 | $168.20 | $174.00 | +2.95% | 35,007,388 |
| Oct 6, 2025 | $168.85 | $183.11 | $154.77 | $169.01 | +5.50% | 40,031,598 |
| Sep 29, 2025 | $142.00 | $168.99 | $141.40 | $160.20 | +15.57% | 40,207,568 |
| Sep 22, 2025 | $143.05 | $152.45 | $133.85 | $138.62 | -3.47% | 41,056,247 |
| Sep 15, 2025 | $135.92 | $144.49 | $132.69 | $143.60 | +6.50% | 30,194,860 |
| Sep 8, 2025 | $125.71 | $141.22 | $120.83 | $134.84 | +8.74% | 41,647,402 |
| Sep 2, 2025 | $123.70 | $128.58 | $118.70 | $124.00 | -2.78% | 24,539,292 |
| Aug 25, 2025 | $126.46 | $134.93 | $123.93 | $127.55 | +1.25% | 30,156,227 |
| Aug 18, 2025 | $132.37 | $135.78 | $121.41 | $125.97 | -5.34% | 28,207,812 |
| Aug 11, 2025 | $139.17 | $145.60 | $129.22 | $133.07 | -4.90% | 34,648,019 |
| Aug 4, 2025 | $144.27 | $144.27 | $135.35 | $139.93 | -1.17% | 24,951,745 |
| Jul 28, 2025 | $139.13 | $153.50 | $136.00 | $141.59 | +3.00% | 66,169,880 |
| Jul 21, 2025 | $129.20 | $137.66 | $119.10 | $137.47 | +6.52% | 30,290,522 |
| Jul 14, 2025 | $122.00 | $133.52 | $122.00 | $129.06 | +4.67% | 33,452,765 |
| Jul 7, 2025 | $127.84 | $131.38 | $110.06 | $123.30 | -3.55% | 47,912,979 |
| Jun 30, 2025 | $128.08 | $129.43 | $120.28 | $127.84 | +0.53% | 24,089,259 |
| Jun 23, 2025 | $117.50 | $128.58 | $112.71 | $127.16 | +7.27% | 36,726,393 |
| Jun 16, 2025 | $114.30 | $120.74 | $113.39 | $118.54 | +6.82% | 26,677,878 |
| Jun 9, 2025 | $115.17 | $115.50 | $107.38 | $110.97 | -3.81% | 31,633,182 |
| Jun 2, 2025 | $108.00 | $116.62 | $105.68 | $115.36 | +6.88% | 27,649,646 |
| May 26, 2025 | $100.69 | $114.34 | $100.69 | $107.93 | +3.64% | 29,193,278 |
| May 19, 2025 | $103.00 | $107.00 | $101.00 | $104.14 | -1.79% | 21,746,477 |
| May 12, 2025 | $101.10 | $109.95 | $99.44 | $106.04 | +12.74% | 39,380,385 |
| May 5, 2025 | $93.11 | $97.28 | $91.81 | $94.06 | -0.99% | 36,664,897 |
| Apr 28, 2025 | $86.95 | $96.99 | $80.51 | $95.00 | +9.26% | 49,755,460 |
| Apr 21, 2025 | $70.85 | $89.27 | $65.93 | $86.95 | +18.77% | 71,242,058 |
| Apr 14, 2025 | $73.22 | $73.74 | $68.33 | $73.21 | +5.17% | 37,909,182 |
| Apr 7, 2025 | $53.61 | $76.49 | $53.60 | $69.61 | +17.17% | 76,324,946 |
| Mar 31, 2025 | $70.00 | $77.68 | $55.32 | $59.41 | -19.99% | 73,563,355 |
| Mar 24, 2025 | $92.00 | $94.20 | $72.49 | $74.25 | -16.22% | 62,403,843 |
| Mar 17, 2025 | $86.82 | $91.19 | $84.06 | $88.63 | +1.35% | 31,277,326 |
| Mar 10, 2025 | $81.26 | $89.52 | $76.10 | $87.45 | +2.83% | 50,329,661 |
| Mar 3, 2025 | $93.66 | $94.90 | $79.00 | $85.04 | -10.64% | 61,096,328 |
| Feb 24, 2025 | $97.00 | $104.21 | $84.69 | $95.17 | -0.85% | 75,534,114 |
| Feb 18, 2025 | $111.01 | $113.37 | $94.57 | $95.99 | -11.16% | 37,333,934 |
| Feb 10, 2025 | $120.78 | $126.53 | $105.82 | $108.05 | -10.98% | 59,648,498 |
| Feb 3, 2025 | $105.75 | $124.03 | $105.00 | $121.38 | +3.73% | 38,338,735 |
| Jan 27, 2025 | $117.05 | $121.48 | $97.50 | $117.02 | -20.02% | 113,204,890 |
| Jan 21, 2025 | $141.14 | $155.84 | $135.55 | $146.32 | +7.68% | 33,501,018 |
| Jan 13, 2025 | $123.25 | $137.30 | $118.70 | $135.88 | +5.39% | 26,699,061 |
| Jan 6, 2025 | $131.30 | $135.33 | $122.14 | $128.93 | +2.59% | 26,267,854 |
| Dec 30, 2024 | $112.33 | $126.11 | $112.23 | $125.67 | +9.17% | 19,599,487 |
| Dec 23, 2024 | $120.50 | $120.87 | $113.48 | $115.11 | -4.11% | 11,890,873 |
| Dec 16, 2024 | $126.22 | $127.21 | $112.58 | $120.04 | -4.56% | 32,608,621 |
| Dec 9, 2024 | $133.55 | $133.55 | $120.63 | $125.78 | -6.03% | 34,799,788 |
| Dec 2, 2024 | $129.00 | $137.06 | $124.05 | $133.85 | +4.90% | 33,929,351 |
| Nov 25, 2024 | $141.03 | $141.70 | $124.52 | $127.60 | -8.95% | 28,733,599 |
| Nov 18, 2024 | $124.64 | $145.67 | $119.72 | $140.15 | +15.95% | 48,123,699 |
| Nov 11, 2024 | $130.15 | $130.30 | $118.64 | $120.87 | -3.88% | 28,433,449 |
| Nov 4, 2024 | $106.36 | $125.81 | $104.58 | $125.75 | +17.63% | 28,687,940 |
| Oct 28, 2024 | $113.09 | $115.19 | $106.65 | $106.90 | -4.70% | 23,129,897 |
| Oct 21, 2024 | $111.48 | $116.41 | $104.52 | $112.17 | -0.07% | 48,887,022 |
| Oct 14, 2024 | $112.34 | $116.19 | $106.29 | $112.25 | +0.37% | 33,320,811 |
| Oct 7, 2024 | $105.20 | $112.07 | $104.40 | $111.84 | +6.31% | 28,057,757 |
| Sep 30, 2024 | $97.40 | $105.39 | $95.95 | $105.20 | +6.90% | 27,248,245 |
| Sep 23, 2024 | $95.33 | $103.69 | $95.02 | $98.41 | +4.09% | 36,669,054 |
| Sep 16, 2024 | $84.44 | $95.12 | $83.75 | $94.54 | +10.24% | 41,737,648 |
| Sep 9, 2024 | $73.00 | $89.22 | $72.45 | $85.76 | +19.49% | 38,872,019 |
| Sep 3, 2024 | $82.25 | $82.80 | $71.12 | $71.77 | -13.56% | 26,292,562 |
| Aug 26, 2024 | $78.34 | $83.75 | $76.35 | $83.03 | +5.70% | 31,355,525 |
| Aug 19, 2024 | $79.00 | $79.39 | $75.41 | $78.55 | -1.10% | 27,800,461 |
| Aug 12, 2024 | $71.60 | $83.05 | $70.77 | $79.42 | +11.14% | 40,627,991 |
| Aug 5, 2024 | $62.40 | $72.09 | $62.40 | $71.46 | +2.88% | 55,640,677 |
| Jul 29, 2024 | $77.50 | $81.05 | $65.83 | $69.46 | -9.93% | 63,708,840 |
| Jul 22, 2024 | $87.74 | $92.35 | $72.00 | $77.12 | -9.60% | 66,003,245 |
| Jul 15, 2024 | $89.90 | $91.07 | $79.78 | $85.31 | -4.86% | 48,011,162 |
| Jul 8, 2024 | $92.75 | $95.48 | $88.68 | $89.67 | -2.30% | 31,218,936 |
| Jul 1, 2024 | $87.41 | $94.60 | $82.81 | $91.78 | +6.02% | 30,170,968 |
| Jun 24, 2024 | $89.50 | $91.81 | $84.78 | $86.57 | -4.47% | 54,179,037 |
| Jun 17, 2024 | $91.89 | $97.50 | $86.01 | $90.62 | -0.94% | 43,642,231 |
| Jun 10, 2024 | $87.51 | $95.92 | $87.50 | $91.48 | +4.33% | 41,957,030 |
| Jun 3, 2024 | $98.20 | $98.39 | $85.14 | $87.68 | -10.59% | 67,038,633 |
| May 28, 2024 | $108.11 | $109.00 | $92.40 | $98.07 | -7.63% | 39,650,013 |
| May 20, 2024 | $97.62 | $109.27 | $96.50 | $106.17 | +9.67% | 37,364,802 |
| May 13, 2024 | $95.42 | $104.76 | $93.10 | $96.81 | +1.48% | 34,135,077 |
| May 6, 2024 | $94.39 | $100.30 | $94.10 | $95.40 | +2.57% | 33,047,082 |
| Apr 29, 2024 | $93.18 | $95.70 | $86.79 | $93.01 | -0.51% | 47,314,979 |
| Apr 22, 2024 | $75.80 | $95.32 | $72.58 | $93.49 | +24.64% | 83,229,269 |
| Apr 15, 2024 | $85.50 | $86.45 | $74.57 | $75.01 | -10.59% | 43,142,905 |
| Apr 8, 2024 | $85.42 | $88.25 | $78.93 | $83.89 | -1.70% | 40,377,578 |
| Apr 1, 2024 | $82.08 | $88.70 | $77.16 | $85.34 | +4.49% | 40,807,467 |
| Mar 25, 2024 | $82.40 | $86.63 | $78.52 | $81.67 | -1.01% | 28,349,862 |
| Mar 18, 2024 | $77.11 | $84.75 | $72.91 | $82.50 | +11.25% | 48,664,375 |
| Mar 11, 2024 | $68.25 | $76.28 | $65.89 | $74.16 | +6.91% | 46,185,491 |
| Mar 4, 2024 | $72.80 | $74.41 | $68.73 | $69.37 | -1.70% | 34,201,927 |
| Feb 26, 2024 | $63.33 | $71.14 | $63.22 | $70.57 | +12.55% | 35,531,521 |
| Feb 20, 2024 | $61.96 | $64.51 | $55.00 | $62.70 | -0.43% | 48,519,926 |
| Feb 12, 2024 | $63.95 | $65.56 | $57.13 | $62.97 | -0.87% | 43,306,797 |
| Feb 5, 2024 | $61.45 | $63.81 | $57.83 | $63.52 | +3.33% | 36,994,450 |
| Jan 29, 2024 | $53.40 | $62.26 | $53.30 | $61.47 | +14.98% | 42,514,595 |
| Jan 22, 2024 | $54.50 | $55.93 | $52.40 | $53.46 | -0.39% | 30,963,641 |
| Jan 16, 2024 | $49.37 | $53.67 | $48.86 | $53.67 | +8.38% | 17,960,368 |
| Jan 8, 2024 | $46.75 | $50.25 | $46.62 | $49.52 | +6.93% | 17,999,887 |
| Jan 2, 2024 | $47.48 | $47.50 | $44.31 | $46.31 | -3.58% | 21,340,960 |
| Dec 26, 2023 | $48.93 | $49.33 | $47.84 | $48.03 | -1.54% | 9,841,211 |
| Dec 18, 2023 | $47.73 | $49.35 | $47.20 | $48.78 | +2.20% | 15,434,724 |
| Dec 11, 2023 | $47.33 | $50.23 | $45.75 | $47.73 | +1.25% | 38,291,206 |
| Dec 4, 2023 | $45.22 | $47.25 | $43.66 | $47.14 | +4.43% | 28,222,387 |
| Nov 27, 2023 | $42.69 | $45.94 | $41.01 | $45.14 | +5.76% | 61,968,431 |
| Nov 20, 2023 | $43.11 | $45.15 | $42.12 | $42.68 | -1.41% | 19,160,911 |
| Nov 13, 2023 | $41.50 | $44.96 | $41.17 | $43.29 | +3.49% | 28,480,594 |
| Nov 6, 2023 | $40.53 | $42.25 | $38.68 | $41.83 | +3.44% | 26,672,106 |
| Oct 30, 2023 | $36.92 | $41.80 | $36.40 | $40.44 | +11.04% | 29,628,985 |
| Oct 23, 2023 | $36.79 | $41.92 | $34.60 | $36.42 | -0.87% | 52,092,717 |
| Oct 16, 2023 | $39.47 | $41.39 | $35.65 | $36.74 | -6.04% | 33,884,904 |
| Oct 9, 2023 | $39.29 | $43.13 | $38.28 | $39.10 | -1.68% | 36,106,606 |
| Oct 2, 2023 | $38.05 | $40.20 | $36.40 | $39.77 | +6.91% | 29,562,520 |
| Sep 25, 2023 | $36.44 | $38.71 | $35.49 | $37.20 | +2.06% | 23,515,984 |
| Sep 18, 2023 | $37.47 | $38.76 | $35.80 | $36.45 | -4.51% | 16,595,488 |
| Sep 11, 2023 | $38.18 | $39.71 | $36.22 | $38.17 | -2.63% | 33,214,346 |
| Sep 5, 2023 | $39.85 | $40.15 | $37.66 | $39.20 | -1.68% | 21,414,744 |
| Aug 28, 2023 | $37.44 | $40.41 | $37.21 | $39.87 | +6.32% | 23,760,539 |
| Aug 21, 2023 | $34.20 | $37.95 | $33.65 | $37.50 | +10.39% | 35,873,270 |
| Aug 14, 2023 | $33.57 | $34.98 | $32.38 | $33.97 | +1.37% | 30,603,194 |
| Aug 7, 2023 | $35.00 | $36.69 | $32.74 | $33.51 | -6.16% | 46,861,160 |
| Jul 31, 2023 | $25.77 | $36.60 | $25.41 | $35.71 | +37.61% | 77,117,606 |
| Jul 24, 2023 | $25.52 | $26.28 | $25.09 | $25.95 | +1.05% | 21,044,147 |
| Jul 17, 2023 | $26.30 | $26.82 | $25.34 | $25.68 | -2.54% | 25,772,276 |
| Jul 10, 2023 | $24.73 | $27.03 | $24.66 | $26.35 | +6.90% | 17,010,527 |
| Jul 3, 2023 | $24.80 | $25.00 | $23.51 | $24.65 | -0.48% | 11,764,349 |
| Jun 26, 2023 | $23.50 | $25.01 | $23.07 | $24.77 | +4.78% | 30,189,809 |
| Jun 20, 2023 | $22.45 | $23.73 | $22.31 | $23.64 | +4.88% | 20,877,848 |
| Jun 12, 2023 | $21.30 | $23.09 | $21.02 | $22.54 | +6.37% | 28,089,908 |
| Jun 5, 2023 | $19.44 | $21.35 | $19.36 | $21.19 | +7.02% | 19,829,544 |
| May 30, 2023 | $20.43 | $20.53 | $18.74 | $19.80 | +0.30% | 24,657,554 |
| May 22, 2023 | $15.77 | $20.00 | $15.64 | $19.74 | +26.86% | 62,741,454 |
| May 15, 2023 | $15.10 | $16.09 | $15.00 | $15.56 | +3.05% | 15,095,391 |
| May 8, 2023 | $15.18 | $15.58 | $14.68 | $15.10 | +0.80% | 11,276,447 |
| May 1, 2023 | $14.78 | $15.55 | $14.28 | $14.98 | +0.40% | 20,020,729 |
| Apr 24, 2023 | $12.26 | $15.15 | $12.20 | $14.92 | +22.50% | 39,810,882 |
| Apr 17, 2023 | $12.44 | $12.73 | $11.95 | $12.18 | -2.01% | 15,076,585 |
| Apr 10, 2023 | $12.30 | $12.75 | $12.05 | $12.43 | +0.40% | 15,778,396 |
| Apr 3, 2023 | $14.24 | $14.45 | $12.26 | $12.38 | -13.49% | 11,893,465 |
| Mar 27, 2023 | $13.30 | $14.44 | $13.04 | $14.31 | +9.32% | 13,654,231 |
| Mar 20, 2023 | $13.33 | $14.05 | $12.70 | $13.09 | -0.23% | 13,779,218 |
| Mar 13, 2023 | $13.94 | $14.39 | $12.91 | $13.12 | -7.87% | 19,333,926 |
| Mar 6, 2023 | $16.39 | $16.61 | $14.06 | $14.24 | -12.96% | 14,696,600 |
| Feb 27, 2023 | $16.03 | $16.46 | $15.60 | $16.36 | +3.48% | 16,178,432 |
| Feb 21, 2023 | $15.83 | $17.88 | $15.20 | $15.81 | -1.56% | 27,392,680 |
| Feb 13, 2023 | $14.47 | $16.24 | $14.35 | $16.06 | +11.07% | 14,945,526 |
| Feb 6, 2023 | $14.32 | $16.29 | $14.08 | $14.46 | -0.89% | 21,012,994 |
| Jan 30, 2023 | $14.09 | $15.36 | $13.78 | $14.59 | +1.46% | 11,294,564 |
| Jan 23, 2023 | $14.65 | $15.63 | $13.65 | $14.38 | -0.96% | 17,492,182 |
| Jan 17, 2023 | $14.95 | $15.39 | $13.90 | $14.52 | -3.01% | 7,929,192 |
| Jan 9, 2023 | $14.26 | $15.10 | $14.05 | $14.97 | +6.02% | 12,358,439 |
| Jan 3, 2023 | $13.86 | $14.21 | $13.14 | $14.12 | +3.37% | 11,419,924 |
| Dec 27, 2022 | $12.85 | $13.77 | $12.30 | $13.66 | +6.55% | 9,526,690 |
| Dec 19, 2022 | $13.16 | $13.27 | $12.33 | $12.82 | -2.44% | 8,500,678 |
| Dec 12, 2022 | $13.58 | $14.50 | $12.89 | $13.14 | -3.67% | 13,472,109 |
| Dec 5, 2022 | $14.49 | $14.62 | $13.49 | $13.64 | -7.59% | 13,317,877 |
| Nov 28, 2022 | $13.49 | $14.92 | $13.03 | $14.76 | +7.42% | 12,454,164 |
| Nov 21, 2022 | $13.79 | $14.20 | $13.58 | $13.74 | -0.72% | 7,309,993 |
| Nov 14, 2022 | $15.14 | $15.74 | $13.39 | $13.84 | -9.90% | 19,251,932 |
| Nov 7, 2022 | $14.83 | $16.07 | $14.01 | $15.36 | +8.32% | 18,937,608 |
| Oct 31, 2022 | $14.88 | $15.03 | $13.64 | $14.18 | -5.21% | 20,646,662 |
| Oct 24, 2022 | $13.26 | $15.74 | $12.99 | $14.96 | +13.25% | 27,104,104 |
| Oct 17, 2022 | $10.51 | $13.39 | $10.46 | $13.21 | +29.26% | 47,458,361 |
| Oct 10, 2022 | $11.01 | $11.36 | $10.21 | $10.22 | -6.67% | 29,136,981 |
| Oct 3, 2022 | $9.93 | $12.32 | $9.89 | $10.95 | +12.65% | 21,889,049 |
| Sep 26, 2022 | $9.82 | $10.46 | $9.48 | $9.72 | -2.31% | 16,736,063 |
| Sep 19, 2022 | $12.10 | $12.56 | $9.76 | $9.95 | -19.30% | 17,155,398 |
| Sep 12, 2022 | $13.25 | $13.52 | $12.12 | $12.33 | -7.78% | 17,965,464 |
| Sep 6, 2022 | $11.27 | $13.45 | $11.02 | $13.37 | +19.27% | 10,107,801 |
| Aug 29, 2022 | $11.55 | $12.17 | $11.00 | $11.21 | -5.24% | 14,971,907 |
| Aug 22, 2022 | $11.96 | $12.65 | $11.79 | $11.83 | -4.06% | 14,216,731 |
| Aug 15, 2022 | $13.42 | $13.68 | $12.30 | $12.33 | -8.80% | 16,487,387 |
| Aug 8, 2022 | $13.02 | $13.54 | $11.91 | $13.52 | +5.38% | 20,212,992 |
| Aug 1, 2022 | $11.23 | $13.43 | $10.73 | $12.83 | +12.35% | 27,927,531 |
| Jul 25, 2022 | $10.56 | $11.43 | $10.18 | $11.42 | +7.63% | 10,742,727 |
| Jul 18, 2022 | $9.13 | $10.79 | $8.75 | $10.61 | +18.68% | 14,074,591 |
| Jul 11, 2022 | $8.88 | $9.03 | $8.12 | $8.94 | -1.00% | 15,887,671 |
| Jul 5, 2022 | $8.12 | $9.28 | $7.76 | $9.03 | +8.93% | 18,333,574 |
| Jun 27, 2022 | $10.32 | $10.40 | $8.09 | $8.29 | -18.96% | 23,059,811 |
| Jun 21, 2022 | $9.35 | $10.27 | $8.92 | $10.23 | +11.44% | 20,398,771 |
| Jun 13, 2022 | $9.71 | $10.07 | $8.92 | $9.18 | -9.02% | 27,973,043 |
| Jun 6, 2022 | $11.19 | $11.45 | $10.02 | $10.09 | -7.18% | 28,602,682 |
| May 31, 2022 | $11.49 | $11.49 | $10.00 | $10.87 | -4.98% | 38,125,375 |
| May 23, 2022 | $10.86 | $11.51 | $9.67 | $11.44 | +5.54% | 26,623,625 |
| May 16, 2022 | $11.22 | $11.59 | $10.60 | $10.84 | -4.07% | 18,530,943 |
| May 9, 2022 | $11.85 | $11.91 | $9.61 | $11.30 | -7.45% | 22,602,434 |
| May 2, 2022 | $12.48 | $13.32 | $11.80 | $12.21 | -2.55% | 12,945,256 |
| Apr 25, 2022 | $11.50 | $13.22 | $11.29 | $12.53 | +7.74% | 24,496,169 |
| Apr 18, 2022 | $12.23 | $13.27 | $11.57 | $11.63 | -6.06% | 18,250,050 |
| Apr 11, 2022 | $13.30 | $13.60 | $12.26 | $12.38 | -8.57% | 13,613,967 |
| Apr 4, 2022 | $14.34 | $14.61 | $13.24 | $13.54 | -7.13% | 16,427,275 |
| Mar 28, 2022 | $12.86 | $15.20 | $12.51 | $14.58 | +13.46% | 26,513,654 |
| Mar 21, 2022 | $13.69 | $13.78 | $12.14 | $12.85 | -4.10% | 28,593,841 |
| Mar 14, 2022 | $11.81 | $13.62 | $10.96 | $13.40 | +13.18% | 26,874,963 |
| Mar 7, 2022 | $10.68 | $11.98 | $9.59 | $11.84 | +12.02% | 36,270,065 |
| Feb 28, 2022 | $12.94 | $13.39 | $10.39 | $10.57 | -19.92% | 37,483,102 |
| Feb 22, 2022 | $20.22 | $20.35 | $10.75 | $13.20 | -35.52% | 82,358,381 |
| Feb 14, 2022 | $21.01 | $22.21 | $20.43 | $20.47 | -3.17% | 6,964,751 |
| Feb 7, 2022 | $21.37 | $23.10 | $20.96 | $21.14 | -0.89% | 12,247,386 |
| Jan 31, 2022 | $20.06 | $21.58 | $20.05 | $21.33 | +6.38% | 14,924,515 |
| Jan 24, 2022 | $21.02 | $22.00 | $19.11 | $20.05 | -6.04% | 11,610,622 |
| Jan 18, 2022 | $22.89 | $23.16 | $21.32 | $21.34 | -8.37% | 9,065,536 |
| Jan 10, 2022 | $22.50 | $24.29 | $22.34 | $23.29 | +3.28% | 11,652,818 |
| Jan 3, 2022 | $25.17 | $25.17 | $22.41 | $22.55 | -9.69% | 17,159,810 |
| Dec 27, 2021 | $24.90 | $25.36 | $24.42 | $24.97 | +0.44% | 7,416,220 |
| Dec 20, 2021 | $23.52 | $24.95 | $23.33 | $24.86 | +3.80% | 6,328,959 |
| Dec 13, 2021 | $25.70 | $25.96 | $23.15 | $23.95 | -7.10% | 12,216,942 |
| Dec 6, 2021 | $25.49 | $27.04 | $24.66 | $25.78 | +1.06% | 11,647,557 |
| Nov 29, 2021 | $26.18 | $26.26 | $24.64 | $25.51 | -1.05% | 12,350,657 |
| Nov 22, 2021 | $27.21 | $27.33 | $25.14 | $25.78 | -4.45% | 11,365,156 |
| Nov 15, 2021 | $27.05 | $27.29 | $26.28 | $26.98 | +1.01% | 13,324,173 |
| Nov 8, 2021 | $27.77 | $27.97 | $26.37 | $26.71 | -3.33% | 10,951,812 |
| Nov 1, 2021 | $25.82 | $27.67 | $24.68 | $27.63 | +7.59% | 36,084,732 |
| Oct 25, 2021 | $24.03 | $26.23 | $23.83 | $25.68 | +6.69% | 14,436,456 |
| Oct 18, 2021 | $22.82 | $24.29 | $22.81 | $24.07 | +5.02% | 9,587,955 |
| Oct 11, 2021 | $22.32 | $23.40 | $21.33 | $22.92 | +2.18% | 16,549,766 |
| Oct 4, 2021 | $24.77 | $24.80 | $22.41 | $22.43 | -8.60% | 12,734,482 |
| Sep 27, 2021 | $23.73 | $24.62 | $23.41 | $24.54 | +2.98% | 16,269,688 |
| Sep 20, 2021 | $23.32 | $24.50 | $23.09 | $23.83 | +0.42% | 12,425,101 |
| Sep 13, 2021 | $24.00 | $24.49 | $23.41 | $23.73 | -3.26% | 18,632,424 |
| Sep 7, 2021 | $28.18 | $28.29 | $24.50 | $24.53 | -12.98% | 15,152,965 |
| Aug 30, 2021 | $28.37 | $28.80 | $28.05 | $28.19 | -0.35% | 4,708,904 |
| Aug 23, 2021 | $27.29 | $28.52 | $27.14 | $28.29 | +4.47% | 6,554,912 |
| Aug 16, 2021 | $27.21 | $27.35 | $26.55 | $27.08 | -0.26% | 7,674,601 |
| Aug 9, 2021 | $27.21 | $27.67 | $26.35 | $27.15 | -0.40% | 11,386,127 |
| Aug 2, 2021 | $28.08 | $28.26 | $27.14 | $27.26 | -2.78% | 11,645,156 |
| Jul 26, 2021 | $27.79 | $28.45 | $26.43 | $28.04 | +1.08% | 10,806,579 |
| Jul 19, 2021 | $26.19 | $27.81 | $26.04 | $27.74 | +4.44% | 9,764,857 |
| Jul 12, 2021 | $27.33 | $27.64 | $26.33 | $26.56 | -3.03% | 8,961,206 |
| Jul 6, 2021 | $27.06 | $27.81 | $26.16 | $27.39 | +1.63% | 7,028,975 |
| Jun 28, 2021 | $27.12 | $27.78 | $26.74 | $26.95 | -0.74% | 10,571,533 |
| Jun 21, 2021 | $26.17 | $27.58 | $26.06 | $27.15 | +3.94% | 10,403,376 |
| Jun 14, 2021 | $26.26 | $26.83 | $25.69 | $26.12 | -0.34% | 14,456,867 |
| Jun 7, 2021 | $25.51 | $26.55 | $25.33 | $26.21 | +3.39% | 13,795,249 |
| Jun 1, 2021 | $24.98 | $25.50 | $24.63 | $25.35 | +2.14% | 9,712,287 |
| May 24, 2021 | $23.85 | $24.96 | $23.68 | $24.82 | +4.95% | 13,396,073 |
| May 17, 2021 | $23.22 | $24.02 | $22.63 | $23.65 | +1.46% | 11,308,446 |
| May 10, 2021 | $23.01 | $23.37 | $21.73 | $23.31 | +1.30% | 10,498,414 |
| May 3, 2021 | $22.93 | $23.14 | $22.29 | $23.01 | +1.37% | 14,523,468 |
| Apr 26, 2021 | $21.79 | $23.48 | $21.79 | $22.70 | +4.27% | 21,452,538 |
| Apr 19, 2021 | $22.32 | $22.49 | $21.33 | $21.77 | -3.12% | 16,094,545 |
| Apr 12, 2021 | $21.33 | $22.73 | $21.31 | $22.47 | +4.85% | 19,248,790 |
| Apr 5, 2021 | $21.25 | $22.11 | $20.76 | $21.43 | +2.00% | 13,349,162 |
| Mar 29, 2021 | $19.47 | $21.02 | $18.91 | $21.01 | +7.80% | 19,136,975 |
| Mar 22, 2021 | $20.36 | $20.57 | $18.53 | $19.49 | -4.69% | 22,053,465 |
| Mar 15, 2021 | $21.23 | $21.30 | $19.99 | $20.45 | -2.94% | 17,270,615 |
| Mar 8, 2021 | $20.10 | $21.53 | $19.50 | $21.07 | +5.09% | 20,326,202 |
| Mar 1, 2021 | $21.00 | $21.60 | $18.96 | $20.05 | -4.20% | 35,282,908 |
| Feb 22, 2021 | $21.50 | $21.79 | $19.47 | $20.93 | -3.24% | 29,505,249 |
| Feb 16, 2021 | $21.60 | $21.81 | $20.68 | $21.63 | +0.89% | 12,115,745 |
| Feb 8, 2021 | $21.06 | $22.43 | $20.69 | $21.44 | +2.58% | 12,845,157 |
| Feb 1, 2021 | $20.42 | $21.18 | $19.56 | $20.90 | +3.88% | 15,060,808 |
| Jan 25, 2021 | $20.00 | $20.96 | $19.37 | $20.12 | +0.55% | 24,893,972 |
| Jan 19, 2021 | $19.79 | $21.49 | $19.60 | $20.01 | +2.56% | 28,227,146 |
| Jan 11, 2021 | $17.97 | $19.56 | $17.95 | $19.51 | +7.97% | 24,740,787 |
| Jan 4, 2021 | $18.76 | $18.84 | $17.88 | $18.07 | -3.21% | 21,170,025 |
| Dec 28, 2020 | $19.12 | $19.16 | $18.41 | $18.67 | -1.37% | 7,663,837 |
| Dec 21, 2020 | $18.95 | $19.20 | $18.68 | $18.93 | -1.35% | 6,971,907 |
| Dec 14, 2020 | $19.10 | $19.59 | $18.56 | $19.19 | +1.11% | 17,686,272 |
| Dec 7, 2020 | $19.79 | $20.14 | $18.66 | $18.98 | -3.90% | 16,666,721 |
| Nov 30, 2020 | $18.85 | $19.75 | $18.52 | $19.75 | +4.77% | 16,191,826 |
| Nov 23, 2020 | $18.80 | $19.15 | $18.29 | $18.85 | +1.24% | 8,299,131 |
| Nov 16, 2020 | $18.25 | $18.72 | $17.94 | $18.62 | +3.50% | 19,761,096 |
| Nov 9, 2020 | $17.87 | $18.20 | $16.65 | $17.99 | +6.07% | 27,065,529 |
| Nov 2, 2020 | $17.89 | $18.65 | $16.88 | $16.96 | -3.91% | 14,772,656 |
| Oct 26, 2020 | $18.62 | $18.65 | $17.32 | $17.65 | -6.32% | 11,091,273 |
| Oct 19, 2020 | $18.86 | $19.18 | $18.21 | $18.84 | +2.73% | 12,256,739 |
| Oct 12, 2020 | $18.17 | $18.64 | $17.76 | $18.34 | +1.66% | 11,166,379 |
| Oct 5, 2020 | $17.84 | $18.40 | $17.60 | $18.04 | +2.56% | 11,750,447 |
| Sep 28, 2020 | $17.11 | $18.04 | $16.77 | $17.59 | +4.58% | 11,685,050 |
| Sep 21, 2020 | $17.23 | $17.28 | $16.29 | $16.82 | -4.49% | 9,571,633 |
| Sep 14, 2020 | $17.20 | $18.00 | $17.14 | $17.61 | +3.89% | 20,903,776 |
| Sep 8, 2020 | $16.21 | $17.46 | $15.89 | $16.95 | +5.28% | 9,468,802 |
| Aug 31, 2020 | $16.56 | $16.69 | $15.50 | $16.10 | -2.42% | 9,364,324 |
| Aug 24, 2020 | $16.01 | $17.06 | $16.01 | $16.50 | +3.71% | 11,352,538 |
| Aug 17, 2020 | $16.32 | $16.43 | $15.42 | $15.91 | -2.39% | 18,653,699 |
| Aug 10, 2020 | $16.64 | $17.13 | $15.63 | $16.30 | -1.15% | 24,890,301 |
| Aug 3, 2020 | $14.66 | $17.23 | $14.65 | $16.49 | +13.72% | 14,862,016 |
| Jul 27, 2020 | $13.56 | $14.57 | $13.45 | $14.50 | +6.77% | 5,992,935 |
| Jul 20, 2020 | $14.41 | $14.57 | $13.21 | $13.58 | -4.63% | 9,029,736 |
| Jul 13, 2020 | $14.00 | $14.33 | $13.41 | $14.24 | +2.45% | 12,475,921 |
| Jul 6, 2020 | $14.29 | $14.35 | $13.47 | $13.90 | -1.21% | 10,707,876 |
| Jun 29, 2020 | $12.42 | $14.17 | $12.11 | $14.07 | +14.67% | 11,709,340 |
| Jun 22, 2020 | $13.78 | $14.01 | $12.09 | $12.27 | -11.22% | 35,867,880 |
| Jun 15, 2020 | $13.96 | $14.84 | $13.76 | $13.82 | -3.09% | 19,779,728 |
| Jun 8, 2020 | $14.23 | $15.05 | $13.44 | $14.26 | +1.86% | 17,549,007 |
| Jun 1, 2020 | $12.75 | $14.42 | $12.73 | $14.00 | +9.98% | 12,416,912 |
| May 26, 2020 | $12.47 | $12.83 | $12.12 | $12.73 | +5.47% | 11,820,124 |
| May 18, 2020 | $11.75 | $12.44 | $11.44 | $12.07 | +5.41% | 10,931,925 |
| May 11, 2020 | $11.23 | $11.80 | $10.75 | $11.45 | +4.00% | 10,830,005 |
| May 4, 2020 | $10.40 | $11.40 | $9.72 | $11.01 | +7.00% | 13,838,671 |
| Apr 27, 2020 | $10.40 | $10.86 | $9.82 | $10.29 | +0.29% | 7,153,468 |
| Apr 20, 2020 | $10.13 | $10.60 | $9.76 | $10.26 | -0.19% | 6,596,234 |
| Apr 13, 2020 | $8.97 | $10.60 | $8.95 | $10.28 | +11.86% | 9,205,458 |
| Apr 6, 2020 | $8.08 | $9.36 | $8.05 | $9.19 | +16.33% | 7,148,722 |
| Mar 30, 2020 | $8.19 | $8.71 | $7.66 | $7.90 | -3.89% | 7,990,017 |
| Mar 23, 2020 | $7.12 | $9.15 | $6.01 | $8.22 | +11.68% | 13,776,424 |
| Mar 16, 2020 | $7.89 | $7.89 | $4.75 | $7.36 | -17.30% | 21,016,328 |
| Mar 9, 2020 | $8.50 | $11.35 | $8.05 | $8.90 | -11.00% | 18,255,847 |
| Mar 2, 2020 | $11.80 | $11.94 | $9.59 | $10.00 | -15.18% | 15,033,879 |
| Feb 24, 2020 | $12.09 | $13.07 | $11.11 | $11.79 | -8.25% | 14,355,740 |
| Feb 18, 2020 | $13.00 | $13.50 | $12.70 | $12.85 | -1.15% | 9,540,897 |
| Feb 10, 2020 | $13.20 | $13.75 | $12.45 | $13.00 | +0.93% | 8,925,569 |
| Feb 3, 2020 | $12.40 | $13.54 | $12.31 | $12.88 | +3.87% | 7,405,220 |
| Jan 27, 2020 | $11.83 | $12.95 | $11.77 | $12.40 | +4.11% | 12,576,099 |
| Jan 21, 2020 | $11.59 | $12.16 | $11.41 | $11.91 | +4.47% | 10,308,657 |
| Jan 13, 2020 | $11.58 | $11.91 | $11.40 | $11.40 | -2.31% | 5,493,723 |
| Jan 6, 2020 | $11.17 | $11.88 | $11.17 | $11.67 | +3.83% | 10,805,897 |
| Dec 30, 2019 | $11.01 | $11.29 | $10.90 | $11.24 | +2.74% | 3,641,816 |
| Dec 23, 2019 | $10.98 | $11.03 | $10.85 | $10.94 | -0.36% | 1,811,171 |
| Dec 16, 2019 | $11.00 | $11.04 | $10.80 | $10.98 | +0.37% | 4,730,401 |
| Dec 9, 2019 | $10.40 | $11.50 | $10.39 | $10.94 | +5.29% | 37,684,982 |
| Dec 2, 2019 | $10.26 | $10.40 | $10.25 | $10.39 | +1.56% | 3,182,024 |
| Nov 25, 2019 | $10.28 | $10.28 | $10.23 | $10.23 | -0.20% | 1,655,791 |
| Nov 18, 2019 | $10.24 | $10.25 | $10.23 | $10.25 | -0.29% | 53,546 |
| Nov 11, 2019 | $10.24 | $10.28 | $10.23 | $10.28 | +0.39% | 3,987,919 |
| Nov 4, 2019 | $10.27 | $10.28 | $10.24 | $10.24 | -0.29% | 107,812 |
| Oct 28, 2019 | $10.29 | $10.29 | $10.25 | $10.27 | 0.00% | 55,992 |
| Oct 21, 2019 | $10.22 | $10.30 | $10.22 | $10.27 | +0.49% | 1,592,509 |
| Oct 14, 2019 | $10.23 | $10.30 | $10.20 | $10.22 | -0.10% | 470,879 |
| Oct 7, 2019 | $10.28 | $10.28 | $10.22 | $10.23 | -0.39% | 268,546 |
| Sep 30, 2019 | $10.27 | $10.27 | $10.20 | $10.27 | 0.00% | 162,965 |
| Sep 23, 2019 | $10.39 | $10.39 | $10.21 | $10.27 | -0.10% | 201,540 |
| Sep 16, 2019 | $10.21 | $10.28 | $10.19 | $10.28 | +0.39% | 784,209 |
| Sep 9, 2019 | $10.19 | $10.24 | $10.19 | $10.24 | +0.49% | 457,930 |
| Sep 3, 2019 | $10.20 | $10.25 | $10.19 | $10.19 | -0.59% | 331,970 |
| Aug 26, 2019 | $10.20 | $10.29 | $10.17 | $10.25 | +0.54% | 126,906 |
| Aug 19, 2019 | $10.24 | $10.29 | $10.12 | $10.20 | -0.44% | 33,183 |
| Aug 12, 2019 | $10.10 | $10.25 | $10.10 | $10.24 | +0.49% | 47,512 |
| Aug 5, 2019 | $10.23 | $10.25 | $10.10 | $10.19 | -0.59% | 104,651 |
| Jul 29, 2019 | $10.14 | $10.27 | $10.10 | $10.25 | +0.20% | 384,427 |
| Jul 22, 2019 | $10.20 | $10.27 | $10.13 | $10.23 | +0.49% | 215,361 |
| Jul 15, 2019 | $10.19 | $10.21 | $10.09 | $10.18 | 0.00% | 2,261,409 |
| Jul 8, 2019 | $10.14 | $10.22 | $10.12 | $10.18 | +0.49% | 1,781,946 |
| Jul 1, 2019 | $10.12 | $10.14 | $10.10 | $10.13 | -0.10% | 269,367 |
| Jun 24, 2019 | $10.18 | $10.18 | $10.10 | $10.14 | -0.49% | 1,210,918 |
| Jun 17, 2019 | $10.10 | $10.19 | $10.10 | $10.19 | +0.89% | 11,147 |
| Jun 10, 2019 | $10.10 | $10.14 | $10.09 | $10.10 | 0.00% | 3,331,006 |
| Jun 3, 2019 | $10.19 | $10.19 | $10.07 | $10.10 | +0.20% | 90,112 |
| May 28, 2019 | $10.08 | $10.14 | $10.07 | $10.08 | +0.10% | 2,805,778 |
| May 20, 2019 | $10.09 | $10.12 | $10.06 | $10.07 | -0.30% | 798,388 |
| May 13, 2019 | $10.05 | $10.13 | $10.05 | $10.10 | +0.20% | 57,811 |
| May 6, 2019 | $10.05 | $10.11 | $10.05 | $10.08 | -0.20% | 77,060 |
| Apr 29, 2019 | $10.06 | $10.15 | $10.06 | $10.10 | -0.20% | 352,380 |
| Apr 22, 2019 | $10.02 | $10.12 | $10.01 | $10.12 | +0.70% | 1,002,232 |
| Apr 15, 2019 | $10.02 | $10.07 | $10.02 | $10.05 | +0.50% | 7,844 |
| Apr 8, 2019 | $10.06 | $10.06 | $9.99 | $10.00 | -0.10% | 9,803 |
| Apr 1, 2019 | $10.01 | $10.03 | $9.97 | $10.01 | -0.10% | 818,226 |
| Mar 25, 2019 | $9.99 | $10.05 | $9.97 | $10.02 | +0.70% | 504,067 |
| Mar 18, 2019 | $9.97 | $10.00 | $9.94 | $9.95 | -0.30% | 470,710 |
| Mar 11, 2019 | $9.95 | $9.98 | $9.93 | $9.98 | +0.10% | 730,678 |
| Mar 4, 2019 | $9.93 | $10.03 | $9.93 | $9.97 | +0.30% | 563,134 |
| Feb 25, 2019 | $9.90 | $9.95 | $9.88 | $9.94 | +0.40% | 101,038 |
| Feb 19, 2019 | $9.95 | $9.95 | $9.86 | $9.90 | +0.10% | 101,563 |
| Feb 11, 2019 | $9.94 | $9.98 | $9.88 | $9.89 | -0.60% | 678,377 |
| Feb 4, 2019 | $9.92 | $9.95 | $9.83 | $9.95 | 0.00% | 703,278 |
| Jan 28, 2019 | $9.86 | $9.95 | $9.86 | $9.95 | +0.91% | 118,972 |
| Jan 22, 2019 | $9.84 | $9.88 | $9.80 | $9.86 | +0.10% | 924,007 |
| Jan 14, 2019 | $9.76 | $9.86 | $9.76 | $9.85 | +0.10% | 391,314 |
| Jan 7, 2019 | $9.78 | $9.88 | $9.76 | $9.84 | +0.61% | 340,102 |
| Dec 31, 2018 | $9.77 | $9.83 | $9.73 | $9.78 | +0.51% | 41,512 |
| Dec 24, 2018 | $9.80 | $9.84 | $9.73 | $9.73 | -0.71% | 13,815 |
| Dec 17, 2018 | $9.75 | $9.85 | $9.75 | $9.80 | +0.82% | 274,515 |
| Dec 10, 2018 | $9.82 | $9.88 | $9.70 | $9.72 | -0.61% | 196,140 |
| Dec 3, 2018 | $9.88 | $10.00 | $9.76 | $9.78 | -0.71% | 134,091 |
| Nov 26, 2018 | $9.83 | $10.06 | $9.75 | $9.85 | +0.20% | 35,506 |
| Nov 19, 2018 | $9.82 | $9.84 | $9.75 | $9.83 | -0.20% | 136,633 |
| Nov 12, 2018 | $9.84 | $9.85 | $9.75 | $9.85 | +0.10% | 69,066 |
| Nov 5, 2018 | $9.85 | $9.85 | $9.70 | $9.84 | +0.92% | 382,182 |
| Oct 29, 2018 | $9.75 | $9.77 | $9.71 | $9.75 | +0.52% | 12,202 |
| Oct 22, 2018 | $9.80 | $9.80 | $9.70 | $9.70 | -1.22% | 14,828 |
| Oct 15, 2018 | $9.70 | $9.82 | $9.70 | $9.82 | +0.72% | 38,389 |
| Oct 8, 2018 | $9.72 | $9.78 | $9.70 | $9.75 | +0.31% | 696,924 |
| Oct 1, 2018 | $9.75 | $9.76 | $9.72 | $9.72 | -0.31% | 472,733 |
| Sep 24, 2018 | $9.78 | $9.78 | $9.73 | $9.75 | 0.00% | 124,338 |
| Sep 17, 2018 | $9.84 | $9.84 | $9.73 | $9.75 | -0.51% | 674,868 |
| Sep 10, 2018 | $9.75 | $9.87 | $9.73 | $9.80 | +0.20% | 788,454 |
| Sep 4, 2018 | $9.79 | $9.80 | $9.75 | $9.78 | +0.51% | 10,350 |
| Aug 27, 2018 | $9.80 | $9.80 | $9.72 | $9.73 | -0.71% | 3,129,579 |
| Aug 20, 2018 | $9.83 | $9.85 | $9.75 | $9.80 | -0.31% | 461,227 |
| Aug 13, 2018 | $9.85 | $10.77 | $9.80 | $9.83 | -0.20% | 1,710,576 |
| Aug 6, 2018 | $10.09 | $10.36 | $9.85 | $9.85 | -1.40% | 11,660 |
| Jul 30, 2018 | $9.70 | $10.00 | $9.70 | $9.99 | – | 439,939 |
Seasonality
VRT return in each calendar month over the last 9 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 | 5.5% | 1.8% | -4.9% | 11.7% | 9.3% | 4.2% | 3.8% | 7.2% | 0.2% | 10.6% | 3.1% | -0.9% |
| Months up | 7 of 8 | 5 of 8 | 3 of 8 | 7 of 8 | 5 of 8 | 6 of 8 | 6 of 8 | 7 of 9 | 4 of 9 | 7 of 9 | 4 of 8 | 2 of 8 |
| 2026 | 14.9% | 36.9% | -1.7% | 31.1% | -3.9% | 6.1% | -27.9% | 7.1% | -6.7% | -3.7% | ||
| 2025 | 3.0% | -18.7% | -24.1% | 18.3% | 26.4% | 19.0% | 13.4% | -12.4% | 18.3% | 27.8% | -6.8% | -9.9% |
| 2024 | 17.3% | 20.0% | 20.8% | 13.9% | 5.5% | -11.7% | -9.1% | 5.5% | 19.9% | 9.9% | 16.8% | -10.9% |
| 2023 | 4.1% | 14.3% | -11.9% | 4.3% | 29.4% | 28.3% | 5.0% | 51.4% | -5.6% | 5.6% | 11.2% | 10.1% |
| 2022 | -16.5% | -37.6% | 7.5% | -10.5% | -12.3% | -25.2% | 38.9% | 1.0% | -15.7% | 47.2% | -3.1% | -1.4% |
| 2021 | 7.8% | 4.0% | -4.4% | 13.5% | 9.3% | 10.0% | 2.7% | 0.5% | -14.5% | 6.6% | -0.1% | -2.6% |
| 2020 | 12.4% | -4.9% | -26.6% | 22.4% | 20.2% | 6.5% | 6.9% | 11.9% | 6.7% | 1.9% | 6.0% | -0.2% |
| 2019 | 0.7% | 0.6% | 0.9% | 1.0% | -0.4% | 0.6% | 0.5% | 0.6% | -0.5% | 0.7% | -0.4% | 7.8% |
| 2018 | -1.2% | 0.2% | -0.4% | 1.4% | -0.5% |