Viasat Inc (VSAT) stock
VSATNasdaqCommunications Services, NECFiscal year ends March 31
Financials through Q1 FY2027, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 6/3027% above fair value
$77.02−0.97 (-1.24%)
Close on Oct 30, 2026Market cap $10.61BP/E –Yield –
Price history
Viasat share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$77.02
-1.24% on the day
52-week range
$29.13 – $93.03
-17.2% from the high
Change over 52 weeks
+97.6%
From $38.97 on Oct 30, 2025
Average volume
2.20M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $61.87 | $81.30 | $61.71 | $77.02 | +25.30% | 14,789,543 |
| Oct 19, 2026 | $60.00 | $63.11 | $58.00 | $61.47 | +4.49% | 11,737,789 |
| Oct 12, 2026 | $71.42 | $71.48 | $58.20 | $58.83 | -18.30% | 11,179,402 |
| Oct 5, 2026 | $71.66 | $75.93 | $65.34 | $72.01 | +0.01% | 11,246,580 |
| Sep 28, 2026 | $71.51 | $73.41 | $68.01 | $72.00 | -1.40% | 7,302,570 |
| Sep 21, 2026 | $77.85 | $78.31 | $71.55 | $73.02 | -4.40% | 7,588,252 |
| Sep 14, 2026 | $71.38 | $77.43 | $67.86 | $76.38 | +2.79% | 10,220,576 |
| Sep 8, 2026 | $75.85 | $79.83 | $70.37 | $74.31 | -1.34% | 6,527,043 |
| Aug 31, 2026 | $67.01 | $76.29 | $65.47 | $75.32 | +11.80% | 8,291,664 |
| Aug 24, 2026 | $74.17 | $74.25 | $67.30 | $67.37 | -9.84% | 7,319,533 |
| Aug 17, 2026 | $82.87 | $84.27 | $72.65 | $74.72 | -9.83% | 8,594,790 |
| Aug 10, 2026 | $81.05 | $87.90 | $80.10 | $82.87 | +3.10% | 8,149,404 |
| Aug 3, 2026 | $75.41 | $88.40 | $75.20 | $80.38 | +4.48% | 15,737,951 |
| Jul 27, 2026 | $72.78 | $79.76 | $69.82 | $76.93 | +7.29% | 8,952,122 |
| Jul 20, 2026 | $70.80 | $76.23 | $69.21 | $71.70 | +0.31% | 8,215,415 |
| Jul 13, 2026 | $72.00 | $73.77 | $65.46 | $71.48 | -2.83% | 12,389,762 |
| Jul 6, 2026 | $85.43 | $90.30 | $68.91 | $73.56 | -11.44% | 11,868,901 |
| Jun 29, 2026 | $67.39 | $93.03 | $66.27 | $83.06 | +34.08% | 20,609,921 |
| Jun 22, 2026 | $63.67 | $65.38 | $58.41 | $61.95 | -3.40% | 13,780,400 |
| Jun 15, 2026 | $73.00 | $73.96 | $61.30 | $64.13 | -8.61% | 12,874,163 |
| Jun 8, 2026 | $69.17 | $75.57 | $61.05 | $70.17 | +4.45% | 17,365,374 |
| Jun 1, 2026 | $80.74 | $80.74 | $65.76 | $67.18 | -16.67% | 15,218,434 |
| May 26, 2026 | $79.00 | $89.79 | $75.50 | $80.62 | +8.13% | 14,307,826 |
| May 18, 2026 | $71.43 | $77.76 | $67.20 | $74.56 | +7.28% | 13,263,687 |
| May 11, 2026 | $71.18 | $75.14 | $67.83 | $69.50 | -0.73% | 7,830,601 |
| May 4, 2026 | $63.70 | $70.35 | $62.70 | $70.01 | +7.51% | 6,234,418 |
| Apr 27, 2026 | $62.21 | $66.75 | $56.62 | $65.12 | +5.05% | 8,988,734 |
| Apr 20, 2026 | $62.85 | $64.98 | $60.58 | $61.99 | -1.37% | 6,346,584 |
| Apr 13, 2026 | $55.93 | $64.46 | $55.11 | $62.85 | +11.73% | 7,442,342 |
| Apr 6, 2026 | $52.98 | $59.19 | $51.06 | $56.25 | +4.77% | 7,259,027 |
| Mar 30, 2026 | $47.50 | $53.98 | $43.02 | $53.69 | +15.26% | 8,174,059 |
| Mar 23, 2026 | $46.37 | $51.32 | $45.80 | $46.58 | +0.41% | 8,405,116 |
| Mar 16, 2026 | $46.83 | $52.70 | $46.06 | $46.39 | +0.54% | 12,812,032 |
| Mar 9, 2026 | $42.66 | $48.98 | $41.67 | $46.14 | +5.37% | 6,472,274 |
| Mar 2, 2026 | $44.59 | $48.93 | $42.86 | $43.79 | -4.35% | 6,231,253 |
| Feb 23, 2026 | $45.43 | $50.24 | $44.15 | $45.78 | -1.55% | 6,016,896 |
| Feb 17, 2026 | $47.83 | $48.46 | $44.24 | $46.50 | -4.81% | 5,474,581 |
| Feb 9, 2026 | $41.98 | $49.50 | $41.70 | $48.85 | +17.15% | 10,049,383 |
| Feb 2, 2026 | $44.25 | $47.31 | $36.71 | $41.70 | -7.68% | 12,129,395 |
| Jan 26, 2026 | $42.68 | $49.68 | $42.04 | $45.17 | +4.37% | 8,931,342 |
| Jan 20, 2026 | $43.88 | $45.53 | $40.66 | $43.28 | -5.79% | 6,770,520 |
| Jan 12, 2026 | $39.97 | $46.43 | $39.80 | $45.94 | +12.57% | 9,738,762 |
| Jan 5, 2026 | $38.01 | $43.51 | $37.28 | $40.81 | +8.45% | 9,918,133 |
| Dec 29, 2025 | $34.10 | $37.67 | $34.05 | $37.63 | +8.10% | 5,571,744 |
| Dec 22, 2025 | $34.45 | $37.46 | $33.72 | $34.81 | +2.96% | 4,715,816 |
| Dec 15, 2025 | $36.26 | $36.53 | $32.06 | $33.81 | -5.64% | 11,203,685 |
| Dec 8, 2025 | $35.55 | $38.66 | $35.13 | $35.83 | +2.49% | 7,531,272 |
| Dec 1, 2025 | $32.79 | $36.09 | $32.19 | $34.96 | +1.84% | 5,846,613 |
| Nov 24, 2025 | $30.30 | $35.90 | $30.09 | $34.33 | +13.11% | 7,876,156 |
| Nov 17, 2025 | $35.27 | $37.24 | $29.13 | $30.35 | -15.83% | 12,203,125 |
| Nov 10, 2025 | $41.89 | $43.59 | $34.20 | $36.06 | +0.70% | 14,325,627 |
| Nov 3, 2025 | $38.95 | $39.00 | $33.69 | $35.81 | -10.07% | 9,762,299 |
| Oct 27, 2025 | $38.79 | $40.47 | $37.67 | $39.82 | +4.49% | 11,569,766 |
| Oct 20, 2025 | $36.55 | $38.30 | $33.55 | $38.11 | +6.78% | 10,217,004 |
| Oct 13, 2025 | $34.59 | $38.67 | $33.23 | $35.69 | +9.41% | 11,414,161 |
| Oct 6, 2025 | $32.95 | $36.22 | $30.93 | $32.62 | +1.75% | 14,100,399 |
| Sep 29, 2025 | $29.43 | $32.23 | $26.10 | $32.06 | +10.82% | 13,334,111 |
| Sep 22, 2025 | $29.47 | $31.43 | $27.61 | $28.93 | -2.30% | 10,614,216 |
| Sep 15, 2025 | $30.90 | $34.05 | $29.11 | $29.61 | -3.08% | 29,141,055 |
| Sep 8, 2025 | $28.13 | $32.24 | $27.70 | $30.55 | +3.04% | 19,470,472 |
| Sep 2, 2025 | $30.97 | $32.04 | $28.39 | $29.65 | -8.29% | 16,578,229 |
| Aug 25, 2025 | $27.99 | $33.85 | $27.64 | $32.33 | +15.75% | 28,725,750 |
| Aug 18, 2025 | $27.05 | $28.30 | $25.50 | $27.93 | +3.06% | 14,294,399 |
| Aug 11, 2025 | $25.60 | $28.11 | $25.17 | $27.10 | +5.78% | 16,038,808 |
| Aug 4, 2025 | $18.38 | $28.59 | $18.31 | $25.62 | +54.52% | 47,766,301 |
| Jul 28, 2025 | $14.64 | $17.31 | $14.36 | $16.58 | +12.87% | 16,985,196 |
| Jul 21, 2025 | $15.78 | $16.06 | $14.00 | $14.69 | -6.55% | 9,553,387 |
| Jul 14, 2025 | $15.05 | $16.99 | $14.37 | $15.72 | +4.66% | 10,966,550 |
| Jul 7, 2025 | $16.02 | $16.47 | $14.33 | $15.02 | -7.74% | 12,634,620 |
| Jun 30, 2025 | $14.71 | $16.53 | $14.31 | $16.28 | +11.51% | 11,201,930 |
| Jun 23, 2025 | $12.70 | $14.76 | $12.40 | $14.60 | +13.27% | 17,251,056 |
| Jun 16, 2025 | $12.79 | $13.95 | $12.60 | $12.89 | +2.30% | 14,284,140 |
| Jun 9, 2025 | $9.40 | $13.16 | $9.28 | $12.60 | +36.81% | 38,814,883 |
| Jun 2, 2025 | $8.70 | $9.48 | $8.61 | $9.21 | +5.50% | 27,408,109 |
| May 26, 2025 | $9.81 | $10.04 | $8.70 | $8.73 | -4.59% | 19,643,031 |
| May 19, 2025 | $10.65 | $11.10 | $9.07 | $9.15 | -16.21% | 17,395,763 |
| May 12, 2025 | $10.07 | $11.60 | $9.99 | $10.92 | +12.69% | 10,695,897 |
| May 5, 2025 | $9.23 | $9.87 | $8.96 | $9.69 | +3.30% | 10,816,613 |
| Apr 28, 2025 | $9.12 | $9.70 | $8.83 | $9.38 | +3.65% | 9,094,014 |
| Apr 21, 2025 | $8.38 | $9.06 | $7.95 | $9.05 | +6.60% | 11,282,426 |
| Apr 14, 2025 | $8.46 | $8.85 | $8.06 | $8.49 | +1.31% | 7,237,161 |
| Apr 7, 2025 | $8.20 | $9.34 | $7.36 | $8.38 | -5.84% | 15,767,080 |
| Mar 31, 2025 | $10.53 | $10.65 | $8.00 | $8.90 | -18.50% | 13,261,089 |
| Mar 24, 2025 | $10.33 | $12.14 | $10.20 | $10.92 | +11.66% | 15,140,480 |
| Mar 17, 2025 | $9.89 | $10.55 | $9.20 | $9.78 | -0.71% | 11,344,355 |
| Mar 10, 2025 | $9.49 | $9.87 | $9.03 | $9.85 | +1.23% | 11,986,289 |
| Mar 3, 2025 | $8.83 | $9.88 | $7.71 | $9.73 | +11.33% | 18,435,847 |
| Feb 24, 2025 | $8.99 | $9.24 | $8.37 | $8.74 | -2.89% | 17,531,237 |
| Feb 18, 2025 | $9.12 | $9.59 | $8.96 | $9.00 | -1.85% | 11,997,824 |
| Feb 10, 2025 | $11.77 | $12.31 | $8.30 | $9.17 | -19.42% | 32,179,178 |
| Feb 3, 2025 | $9.12 | $11.42 | $8.81 | $11.38 | +18.30% | 18,518,984 |
| Jan 27, 2025 | $11.33 | $11.39 | $9.11 | $9.62 | -16.35% | 16,351,090 |
| Jan 21, 2025 | $9.67 | $12.55 | $9.39 | $11.50 | +29.36% | 30,366,312 |
| Jan 13, 2025 | $8.71 | $9.20 | $7.45 | $8.89 | +0.45% | 21,471,287 |
| Jan 6, 2025 | $9.32 | $10.65 | $8.49 | $8.85 | -2.53% | 13,341,837 |
| Dec 30, 2024 | $8.79 | $9.84 | $8.19 | $9.08 | +1.57% | 12,927,775 |
| Dec 23, 2024 | $9.00 | $9.79 | $8.72 | $8.94 | +1.71% | 8,577,160 |
| Dec 16, 2024 | $9.25 | $9.76 | $8.24 | $8.79 | -5.84% | 16,181,338 |
| Dec 9, 2024 | $9.07 | $10.38 | $9.00 | $9.34 | +6.08% | 12,317,880 |
| Dec 2, 2024 | $9.40 | $10.40 | $8.57 | $8.80 | -5.68% | 14,444,248 |
| Nov 25, 2024 | $9.52 | $9.81 | $8.51 | $9.33 | -0.85% | 13,715,862 |
| Nov 18, 2024 | $7.49 | $9.85 | $6.69 | $9.41 | +27.16% | 26,260,244 |
| Nov 11, 2024 | $9.03 | $9.03 | $7.30 | $7.40 | -17.69% | 14,342,023 |
| Nov 4, 2024 | $9.60 | $11.17 | $8.49 | $8.99 | -5.37% | 20,002,535 |
| Oct 28, 2024 | $10.36 | $10.65 | $9.37 | $9.50 | -7.14% | 8,315,782 |
| Oct 21, 2024 | $11.11 | $11.12 | $9.98 | $10.23 | -8.00% | 8,300,649 |
| Oct 14, 2024 | $10.85 | $11.76 | $10.62 | $11.12 | +1.92% | 10,538,845 |
| Oct 7, 2024 | $11.40 | $11.47 | $10.40 | $10.91 | -4.30% | 9,699,629 |
| Sep 30, 2024 | $12.00 | $12.38 | $10.87 | $11.40 | -6.40% | 9,442,374 |
| Sep 23, 2024 | $12.78 | $13.23 | $11.83 | $12.18 | -4.62% | 10,448,095 |
| Sep 16, 2024 | $13.18 | $13.85 | $12.53 | $12.77 | -0.16% | 18,373,516 |
| Sep 9, 2024 | $17.08 | $17.83 | $12.30 | $12.79 | -25.12% | 14,137,331 |
| Sep 3, 2024 | $15.55 | $17.79 | $14.87 | $17.08 | +8.79% | 6,040,683 |
| Aug 26, 2024 | $17.29 | $17.40 | $15.42 | $15.70 | -8.40% | 5,807,836 |
| Aug 19, 2024 | $17.59 | $18.09 | $16.30 | $17.14 | -2.45% | 6,656,592 |
| Aug 12, 2024 | $22.88 | $22.90 | $16.12 | $17.57 | -23.01% | 21,780,976 |
| Aug 5, 2024 | $17.05 | $26.70 | $16.55 | $22.82 | +22.42% | 14,596,351 |
| Jul 29, 2024 | $20.36 | $21.32 | $17.55 | $18.64 | -8.40% | 6,751,631 |
| Jul 22, 2024 | $15.56 | $20.95 | $14.91 | $20.35 | +32.06% | 11,679,952 |
| Jul 15, 2024 | $16.28 | $16.98 | $15.36 | $15.41 | -3.57% | 11,955,143 |
| Jul 8, 2024 | $14.60 | $16.18 | $14.29 | $15.98 | +11.05% | 8,567,738 |
| Jul 1, 2024 | $12.64 | $14.72 | $12.30 | $14.39 | +13.31% | 7,063,411 |
| Jun 24, 2024 | $13.46 | $13.55 | $11.76 | $12.70 | -5.44% | 26,077,246 |
| Jun 17, 2024 | $13.38 | $14.06 | $12.89 | $13.43 | +0.15% | 7,127,375 |
| Jun 10, 2024 | $15.79 | $15.95 | $13.16 | $13.41 | -16.66% | 8,408,683 |
| Jun 3, 2024 | $17.24 | $17.33 | $15.39 | $16.09 | -4.74% | 5,848,227 |
| May 28, 2024 | $16.17 | $17.04 | $15.08 | $16.89 | +5.33% | 6,083,464 |
| May 20, 2024 | $18.95 | $19.70 | $13.80 | $16.04 | -15.61% | 16,401,949 |
| May 13, 2024 | $17.29 | $19.23 | $17.28 | $19.00 | +10.53% | 6,145,879 |
| May 6, 2024 | $17.47 | $18.08 | $17.01 | $17.19 | -0.12% | 4,990,293 |
| Apr 29, 2024 | $16.11 | $17.74 | $15.61 | $17.21 | +7.50% | 4,603,137 |
| Apr 22, 2024 | $15.95 | $16.87 | $15.16 | $16.01 | +1.14% | 7,071,566 |
| Apr 15, 2024 | $16.37 | $16.43 | $15.02 | $15.83 | -2.82% | 5,685,627 |
| Apr 8, 2024 | $16.73 | $18.28 | $16.19 | $16.29 | -2.57% | 4,806,516 |
| Apr 1, 2024 | $18.09 | $18.15 | $15.89 | $16.72 | -7.57% | 5,065,327 |
| Mar 25, 2024 | $17.16 | $18.49 | $17.07 | $18.09 | +5.67% | 3,405,272 |
| Mar 18, 2024 | $17.55 | $18.26 | $16.16 | $17.12 | -2.12% | 5,611,553 |
| Mar 11, 2024 | $18.82 | $19.70 | $16.85 | $17.49 | -7.02% | 6,847,066 |
| Mar 4, 2024 | $19.77 | $19.77 | $17.93 | $18.81 | -4.76% | 5,871,944 |
| Feb 26, 2024 | $18.29 | $20.01 | $18.21 | $19.75 | +6.81% | 5,704,704 |
| Feb 20, 2024 | $20.15 | $21.33 | $18.41 | $18.49 | -10.16% | 4,964,659 |
| Feb 12, 2024 | $20.14 | $20.89 | $18.70 | $20.58 | +2.59% | 5,680,445 |
| Feb 5, 2024 | $22.06 | $22.89 | $18.57 | $20.06 | -10.00% | 9,680,645 |
| Jan 29, 2024 | $23.14 | $23.82 | $21.77 | $22.29 | -3.96% | 4,496,580 |
| Jan 22, 2024 | $24.14 | $25.98 | $22.33 | $23.21 | -2.48% | 4,312,310 |
| Jan 16, 2024 | $24.11 | $24.38 | $23.19 | $23.80 | -2.90% | 3,077,953 |
| Jan 8, 2024 | $25.58 | $26.42 | $24.32 | $24.51 | -5.11% | 4,240,261 |
| Jan 2, 2024 | $27.65 | $29.11 | $25.63 | $25.83 | -7.58% | 4,506,570 |
| Dec 26, 2023 | $26.72 | $28.34 | $26.34 | $27.95 | +5.08% | 3,560,265 |
| Dec 18, 2023 | $25.64 | $27.54 | $24.92 | $26.60 | +2.31% | 4,552,019 |
| Dec 11, 2023 | $24.15 | $27.00 | $23.03 | $26.00 | +7.53% | 7,731,770 |
| Dec 4, 2023 | $21.88 | $24.35 | $21.80 | $24.18 | +10.16% | 5,174,306 |
| Nov 27, 2023 | $20.37 | $21.99 | $19.73 | $21.95 | +7.92% | 5,437,870 |
| Nov 20, 2023 | $19.45 | $20.47 | $19.01 | $20.34 | +4.20% | 3,377,192 |
| Nov 13, 2023 | $19.23 | $20.83 | $18.26 | $19.52 | +3.12% | 6,275,127 |
| Nov 6, 2023 | $19.63 | $21.14 | $17.23 | $18.93 | -4.39% | 8,090,956 |
| Oct 30, 2023 | $18.40 | $20.19 | $17.42 | $19.80 | +9.33% | 5,505,994 |
| Oct 23, 2023 | $20.90 | $20.91 | $17.97 | $18.11 | -14.17% | 6,170,816 |
| Oct 16, 2023 | $18.69 | $22.22 | $18.43 | $21.10 | +14.92% | 12,708,373 |
| Oct 9, 2023 | $15.38 | $19.39 | $15.22 | $18.36 | +18.22% | 10,277,494 |
| Oct 2, 2023 | $18.37 | $18.44 | $15.02 | $15.53 | -15.87% | 7,938,613 |
| Sep 25, 2023 | $19.89 | $19.97 | $17.27 | $18.46 | -7.65% | 8,041,012 |
| Sep 18, 2023 | $23.92 | $24.94 | $19.96 | $19.99 | -16.43% | 8,988,769 |
| Sep 11, 2023 | $24.14 | $24.53 | $22.76 | $23.92 | +0.34% | 10,667,923 |
| Sep 5, 2023 | $28.33 | $28.58 | $23.75 | $23.84 | -17.48% | 5,949,244 |
| Aug 28, 2023 | $25.98 | $28.95 | $25.98 | $28.89 | +13.12% | 4,631,695 |
| Aug 21, 2023 | $28.58 | $28.89 | $25.04 | $25.54 | -10.67% | 5,504,827 |
| Aug 14, 2023 | $30.06 | $31.83 | $27.81 | $28.59 | -6.42% | 5,228,494 |
| Aug 7, 2023 | $28.56 | $31.56 | $27.65 | $30.55 | +6.74% | 6,789,912 |
| Jul 31, 2023 | $30.20 | $30.96 | $28.50 | $28.62 | -4.63% | 3,534,924 |
| Jul 24, 2023 | $31.21 | $31.64 | $29.28 | $30.01 | -4.06% | 3,570,333 |
| Jul 17, 2023 | $29.69 | $33.70 | $28.60 | $31.28 | +2.93% | 8,913,377 |
| Jul 10, 2023 | $41.90 | $44.32 | $27.34 | $30.39 | -27.92% | 16,923,099 |
| Jul 3, 2023 | $41.11 | $42.66 | $40.42 | $42.16 | +2.18% | 1,791,818 |
| Jun 26, 2023 | $38.91 | $42.38 | $38.91 | $41.26 | +6.50% | 1,692,362 |
| Jun 20, 2023 | $40.06 | $40.96 | $38.52 | $38.74 | -3.08% | 1,897,359 |
| Jun 12, 2023 | $43.91 | $45.80 | $39.62 | $39.97 | -8.11% | 3,609,872 |
| Jun 5, 2023 | $46.63 | $47.00 | $43.22 | $43.50 | -7.84% | 2,189,597 |
| May 30, 2023 | $45.51 | $47.35 | $44.06 | $47.20 | +4.19% | 2,124,941 |
| May 22, 2023 | $40.25 | $46.86 | $40.25 | $45.30 | +12.60% | 2,601,951 |
| May 15, 2023 | $35.87 | $41.25 | $35.50 | $40.23 | +12.53% | 2,584,774 |
| May 8, 2023 | $37.64 | $38.23 | $35.38 | $35.75 | -4.56% | 1,560,295 |
| May 1, 2023 | $35.10 | $37.70 | $34.83 | $37.46 | +6.94% | 1,668,831 |
| Apr 24, 2023 | $35.72 | $36.25 | $32.42 | $35.03 | -2.04% | 1,589,030 |
| Apr 17, 2023 | $32.93 | $36.02 | $32.02 | $35.76 | +8.33% | 1,798,898 |
| Apr 10, 2023 | $34.11 | $35.64 | $32.80 | $33.01 | -3.45% | 1,582,792 |
| Apr 3, 2023 | $33.80 | $34.69 | $33.18 | $34.19 | +1.03% | 1,469,363 |
| Mar 27, 2023 | $31.87 | $33.84 | $30.05 | $33.84 | +6.99% | 2,747,771 |
| Mar 20, 2023 | $34.65 | $35.50 | $29.91 | $31.63 | -8.72% | 3,277,705 |
| Mar 13, 2023 | $33.64 | $37.78 | $33.13 | $34.65 | +0.64% | 19,663,018 |
| Mar 6, 2023 | $33.97 | $36.87 | $33.45 | $34.43 | +5.58% | 4,936,837 |
| Feb 27, 2023 | $32.89 | $33.36 | $30.96 | $32.61 | +0.83% | 1,643,198 |
| Feb 21, 2023 | $33.44 | $34.58 | $31.78 | $32.34 | -4.74% | 1,259,647 |
| Feb 13, 2023 | $30.74 | $35.21 | $30.18 | $33.95 | +10.23% | 2,753,310 |
| Feb 6, 2023 | $36.28 | $36.28 | $29.36 | $30.80 | -16.17% | 3,633,136 |
| Jan 30, 2023 | $33.72 | $37.33 | $33.17 | $36.74 | +7.27% | 2,150,109 |
| Jan 23, 2023 | $36.09 | $37.44 | $34.07 | $34.25 | -4.60% | 1,775,243 |
| Jan 17, 2023 | $36.27 | $36.87 | $34.56 | $35.90 | -1.91% | 1,237,104 |
| Jan 9, 2023 | $36.27 | $38.26 | $35.24 | $36.60 | +1.75% | 1,580,886 |
| Jan 3, 2023 | $31.90 | $35.98 | $31.67 | $35.97 | +13.65% | 1,516,246 |
| Dec 27, 2022 | $31.59 | $31.85 | $29.82 | $31.65 | -0.28% | 1,460,703 |
| Dec 19, 2022 | $29.99 | $32.36 | $28.90 | $31.74 | +6.05% | 2,473,630 |
| Dec 12, 2022 | $30.53 | $32.00 | $29.74 | $29.93 | -1.55% | 3,007,426 |
| Dec 5, 2022 | $34.77 | $35.28 | $29.65 | $30.40 | -14.20% | 2,073,826 |
| Nov 28, 2022 | $33.82 | $35.82 | $32.03 | $35.43 | +3.08% | 1,899,302 |
| Nov 21, 2022 | $33.55 | $34.51 | $33.22 | $34.37 | +0.97% | 885,983 |
| Nov 14, 2022 | $33.63 | $36.71 | $33.47 | $34.04 | -0.03% | 1,751,671 |
| Nov 7, 2022 | $38.29 | $38.48 | $28.13 | $34.05 | -10.75% | 4,017,232 |
| Oct 31, 2022 | $40.53 | $41.88 | $37.62 | $38.15 | -6.91% | 1,903,535 |
| Oct 24, 2022 | $38.35 | $41.10 | $37.26 | $40.98 | +7.62% | 1,884,080 |
| Oct 17, 2022 | $37.73 | $39.95 | $36.10 | $38.08 | +3.76% | 2,053,630 |
| Oct 10, 2022 | $38.13 | $39.32 | $35.33 | $36.70 | -4.18% | 2,750,850 |
| Oct 3, 2022 | $35.56 | $44.77 | $35.01 | $38.30 | +26.70% | 9,341,391 |
| Sep 26, 2022 | $29.24 | $31.93 | $28.49 | $30.23 | +2.27% | 2,373,319 |
| Sep 19, 2022 | $35.15 | $36.20 | $29.33 | $29.56 | -17.73% | 2,280,296 |
| Sep 12, 2022 | $37.53 | $39.33 | $35.87 | $35.93 | -3.80% | 2,418,766 |
| Sep 6, 2022 | $35.06 | $37.42 | $33.81 | $37.35 | +6.50% | 1,565,596 |
| Aug 29, 2022 | $38.11 | $39.60 | $34.95 | $35.07 | -9.10% | 1,975,636 |
| Aug 22, 2022 | $36.66 | $40.50 | $36.00 | $38.58 | +3.60% | 1,920,338 |
| Aug 15, 2022 | $39.96 | $40.82 | $36.90 | $37.24 | -6.81% | 1,533,060 |
| Aug 8, 2022 | $33.86 | $40.21 | $33.79 | $39.96 | +18.36% | 2,363,788 |
| Aug 1, 2022 | $32.64 | $34.69 | $31.90 | $33.76 | +2.52% | 1,483,043 |
| Jul 25, 2022 | $28.10 | $33.18 | $27.12 | $32.93 | +18.07% | 2,159,496 |
| Jul 18, 2022 | $27.83 | $28.92 | $26.41 | $27.89 | +3.68% | 1,557,531 |
| Jul 11, 2022 | $27.18 | $27.63 | $25.38 | $26.90 | -2.96% | 1,652,272 |
| Jul 5, 2022 | $27.46 | $29.20 | $26.63 | $27.72 | -1.53% | 1,659,071 |
| Jun 27, 2022 | $31.99 | $33.20 | $27.83 | $28.15 | -11.20% | 2,508,504 |
| Jun 21, 2022 | $31.04 | $32.52 | $30.50 | $31.70 | +3.49% | 1,939,765 |
| Jun 13, 2022 | $34.36 | $35.02 | $29.05 | $30.63 | -13.16% | 2,450,925 |
| Jun 6, 2022 | $39.96 | $39.96 | $35.20 | $35.27 | -10.93% | 2,016,201 |
| May 31, 2022 | $41.64 | $41.85 | $37.12 | $39.60 | -5.20% | 2,356,113 |
| May 23, 2022 | $40.60 | $41.79 | $35.27 | $41.77 | +3.26% | 2,804,647 |
| May 16, 2022 | $37.67 | $41.81 | $37.44 | $40.45 | +6.73% | 1,945,821 |
| May 9, 2022 | $38.29 | $38.61 | $35.05 | $37.90 | -3.17% | 2,425,881 |
| May 2, 2022 | $36.39 | $41.25 | $36.31 | $39.14 | +6.33% | 2,889,548 |
| Apr 25, 2022 | $40.73 | $41.01 | $36.20 | $36.81 | -11.32% | 2,987,013 |
| Apr 18, 2022 | $46.17 | $47.00 | $41.26 | $41.51 | -10.44% | 1,507,465 |
| Apr 11, 2022 | $43.22 | $46.99 | $43.07 | $46.35 | +6.09% | 1,016,405 |
| Apr 4, 2022 | $49.51 | $50.00 | $43.55 | $43.69 | -11.72% | 2,261,760 |
| Mar 28, 2022 | $49.50 | $50.59 | $48.22 | $49.49 | +0.04% | 1,955,508 |
| Mar 21, 2022 | $48.75 | $49.88 | $47.07 | $49.47 | +1.14% | 1,546,217 |
| Mar 14, 2022 | $50.58 | $51.04 | $46.22 | $48.91 | -3.74% | 2,289,698 |
| Mar 7, 2022 | $45.65 | $52.72 | $44.97 | $50.81 | +11.38% | 2,468,734 |
| Feb 28, 2022 | $43.19 | $47.76 | $43.02 | $45.62 | +4.87% | 1,737,697 |
| Feb 22, 2022 | $43.83 | $43.93 | $40.02 | $43.50 | -1.02% | 1,626,448 |
| Feb 14, 2022 | $41.93 | $44.99 | $41.91 | $43.95 | +4.87% | 1,390,433 |
| Feb 7, 2022 | $40.62 | $43.21 | $39.13 | $41.91 | +2.82% | 1,959,567 |
| Jan 31, 2022 | $44.72 | $45.60 | $40.15 | $40.76 | -9.60% | 2,493,914 |
| Jan 24, 2022 | $45.60 | $47.69 | $43.47 | $45.09 | -3.03% | 2,987,039 |
| Jan 18, 2022 | $45.37 | $47.81 | $44.60 | $46.50 | +1.55% | 1,980,571 |
| Jan 10, 2022 | $46.57 | $47.90 | $44.67 | $45.79 | -2.53% | 1,299,747 |
| Jan 3, 2022 | $44.40 | $47.52 | $44.40 | $46.98 | +5.48% | 1,679,223 |
| Dec 27, 2021 | $45.46 | $45.79 | $44.21 | $44.54 | -2.02% | 1,462,867 |
| Dec 20, 2021 | $45.14 | $46.99 | $44.36 | $45.46 | -1.52% | 1,387,126 |
| Dec 13, 2021 | $46.27 | $46.74 | $42.60 | $46.16 | -0.58% | 2,917,165 |
| Dec 6, 2021 | $42.79 | $48.12 | $42.03 | $46.43 | +9.09% | 2,050,767 |
| Nov 29, 2021 | $47.77 | $48.99 | $42.05 | $42.56 | -9.79% | 2,200,130 |
| Nov 22, 2021 | $48.94 | $50.02 | $46.21 | $47.18 | -3.36% | 1,434,376 |
| Nov 15, 2021 | $54.14 | $54.70 | $48.63 | $48.82 | -8.90% | 3,050,653 |
| Nov 8, 2021 | $64.00 | $65.29 | $50.76 | $53.59 | -20.01% | 5,354,888 |
| Nov 1, 2021 | $59.90 | $68.76 | $59.41 | $67.00 | +12.25% | 3,208,706 |
| Oct 25, 2021 | $56.25 | $59.99 | $54.35 | $59.69 | +5.91% | 2,214,756 |
| Oct 18, 2021 | $54.69 | $56.91 | $54.08 | $56.36 | +2.16% | 893,928 |
| Oct 11, 2021 | $56.85 | $58.21 | $55.10 | $55.17 | -3.04% | 958,122 |
| Oct 4, 2021 | $56.51 | $58.13 | $53.77 | $56.90 | +0.65% | 1,150,119 |
| Sep 27, 2021 | $55.16 | $56.78 | $53.29 | $56.53 | +2.82% | 1,679,947 |
| Sep 20, 2021 | $49.65 | $55.45 | $49.41 | $54.98 | +8.12% | 2,762,656 |
| Sep 13, 2021 | $49.00 | $51.23 | $47.53 | $50.85 | +4.65% | 3,750,654 |
| Sep 7, 2021 | $49.59 | $51.44 | $48.55 | $48.59 | -2.47% | 1,217,969 |
| Aug 30, 2021 | $52.32 | $52.87 | $49.76 | $49.82 | -4.65% | 1,569,787 |
| Aug 23, 2021 | $51.67 | $53.36 | $51.30 | $52.25 | +1.77% | 1,901,899 |
| Aug 16, 2021 | $54.90 | $55.18 | $48.80 | $51.34 | -6.37% | 1,388,657 |
| Aug 9, 2021 | $51.91 | $55.87 | $51.08 | $54.83 | +5.71% | 1,579,565 |
| Aug 2, 2021 | $49.53 | $52.34 | $47.10 | $51.87 | +4.49% | 2,725,343 |
| Jul 26, 2021 | $50.11 | $51.87 | $48.93 | $49.64 | -0.94% | 1,436,342 |
| Jul 19, 2021 | $47.24 | $51.23 | $47.00 | $50.11 | +4.31% | 1,786,948 |
| Jul 12, 2021 | $50.57 | $50.57 | $47.62 | $48.04 | -4.87% | 1,729,324 |
| Jul 6, 2021 | $48.20 | $50.65 | $46.61 | $50.50 | +3.82% | 1,416,506 |
| Jun 28, 2021 | $52.43 | $52.50 | $47.97 | $48.64 | -7.18% | 1,902,507 |
| Jun 21, 2021 | $47.08 | $52.57 | $47.03 | $52.40 | +11.77% | 2,077,722 |
| Jun 14, 2021 | $51.57 | $51.70 | $46.68 | $46.88 | -9.08% | 2,414,139 |
| Jun 7, 2021 | $54.62 | $54.94 | $50.36 | $51.56 | -5.84% | 2,104,637 |
| Jun 1, 2021 | $53.22 | $54.94 | $51.74 | $54.76 | +2.97% | 1,485,842 |
| May 24, 2021 | $47.09 | $54.38 | $46.08 | $53.18 | +13.20% | 4,605,200 |
| May 17, 2021 | $48.08 | $48.75 | $45.60 | $46.98 | -3.33% | 1,635,044 |
| May 10, 2021 | $49.55 | $49.62 | $46.50 | $48.60 | -1.98% | 2,010,796 |
| May 3, 2021 | $51.40 | $53.19 | $48.16 | $49.58 | -4.27% | 2,791,767 |
| Apr 26, 2021 | $48.32 | $53.35 | $47.63 | $51.79 | +8.62% | 4,577,183 |
| Apr 19, 2021 | $49.16 | $49.74 | $46.74 | $47.68 | -2.85% | 2,118,186 |
| Apr 12, 2021 | $49.14 | $49.56 | $46.30 | $49.08 | +0.33% | 2,201,236 |
| Apr 5, 2021 | $50.76 | $51.85 | $48.37 | $48.92 | -2.82% | 2,576,017 |
| Mar 29, 2021 | $49.47 | $50.63 | $46.78 | $50.34 | +1.39% | 1,791,313 |
| Mar 22, 2021 | $52.58 | $52.62 | $47.30 | $49.65 | -5.36% | 1,858,531 |
| Mar 15, 2021 | $55.46 | $56.97 | $52.14 | $52.46 | -5.12% | 2,200,027 |
| Mar 8, 2021 | $49.73 | $56.47 | $48.60 | $55.29 | +12.06% | 7,198,908 |
| Mar 1, 2021 | $52.07 | $53.90 | $46.60 | $49.34 | -3.52% | 2,600,769 |
| Feb 22, 2021 | $56.11 | $56.51 | $50.38 | $51.14 | -9.98% | 2,978,076 |
| Feb 16, 2021 | $61.00 | $61.00 | $56.54 | $56.81 | -5.13% | 2,551,048 |
| Feb 8, 2021 | $54.85 | $61.35 | $54.28 | $59.88 | +10.97% | 5,547,963 |
| Feb 1, 2021 | $43.40 | $54.90 | $43.08 | $53.96 | +23.93% | 5,476,222 |
| Jan 25, 2021 | $41.11 | $46.80 | $40.41 | $43.54 | +6.85% | 6,610,724 |
| Jan 19, 2021 | $39.02 | $41.37 | $37.95 | $40.75 | +5.32% | 3,410,564 |
| Jan 11, 2021 | $33.96 | $39.22 | $33.70 | $38.69 | +13.06% | 5,724,008 |
| Jan 4, 2021 | $32.70 | $34.50 | $31.16 | $34.22 | +4.81% | 4,842,947 |
| Dec 28, 2020 | $33.46 | $35.18 | $32.50 | $32.65 | -2.33% | 2,854,777 |
| Dec 21, 2020 | $30.27 | $33.56 | $29.82 | $33.43 | +6.43% | 4,619,128 |
| Dec 14, 2020 | $35.61 | $36.05 | $30.81 | $31.41 | -9.87% | 5,538,347 |
| Dec 7, 2020 | $35.25 | $36.92 | $33.73 | $34.85 | -1.33% | 3,656,214 |
| Nov 30, 2020 | $35.13 | $35.86 | $33.82 | $35.32 | -0.62% | 3,286,212 |
| Nov 23, 2020 | $34.94 | $37.49 | $34.51 | $35.54 | +2.27% | 2,854,748 |
| Nov 16, 2020 | $37.34 | $37.34 | $34.40 | $34.75 | +0.46% | 3,107,845 |
| Nov 9, 2020 | $35.49 | $37.38 | $33.02 | $34.59 | +4.12% | 2,855,066 |
| Nov 2, 2020 | $34.29 | $36.26 | $32.00 | $33.22 | -2.01% | 2,717,684 |
| Oct 26, 2020 | $35.26 | $35.40 | $32.88 | $33.90 | -5.15% | 2,813,857 |
| Oct 19, 2020 | $34.90 | $35.82 | $34.13 | $35.74 | +2.94% | 2,191,332 |
| Oct 12, 2020 | $35.57 | $36.55 | $33.39 | $34.72 | -2.53% | 2,162,866 |
| Oct 5, 2020 | $34.97 | $35.95 | $33.96 | $35.62 | +3.31% | 1,726,140 |
| Sep 28, 2020 | $33.76 | $35.22 | $33.56 | $34.48 | +4.68% | 2,328,043 |
| Sep 21, 2020 | $34.38 | $35.78 | $31.96 | $32.94 | -6.18% | 3,525,589 |
| Sep 14, 2020 | $36.69 | $37.16 | $34.32 | $35.11 | -2.32% | 3,884,481 |
| Sep 8, 2020 | $36.53 | $38.47 | $35.14 | $35.95 | -3.35% | 2,439,283 |
| Aug 31, 2020 | $40.27 | $40.39 | $36.57 | $37.19 | -7.56% | 3,013,870 |
| Aug 24, 2020 | $39.63 | $41.22 | $39.30 | $40.23 | +2.47% | 3,549,037 |
| Aug 17, 2020 | $41.31 | $41.78 | $38.80 | $39.26 | -5.12% | 2,301,010 |
| Aug 10, 2020 | $42.36 | $43.43 | $40.06 | $41.38 | -1.71% | 2,988,611 |
| Aug 3, 2020 | $38.00 | $42.85 | $36.95 | $42.10 | +10.91% | 4,676,897 |
| Jul 27, 2020 | $37.39 | $39.43 | $36.71 | $37.96 | +1.55% | 2,656,377 |
| Jul 20, 2020 | $37.63 | $39.25 | $36.93 | $37.38 | -0.53% | 1,499,988 |
| Jul 13, 2020 | $37.58 | $39.31 | $35.81 | $37.58 | +1.62% | 1,701,365 |
| Jul 6, 2020 | $37.66 | $38.38 | $35.73 | $36.98 | +0.82% | 2,131,987 |
| Jun 29, 2020 | $37.46 | $39.47 | $36.33 | $36.68 | -0.33% | 2,248,252 |
| Jun 22, 2020 | $40.96 | $40.96 | $36.45 | $36.80 | -8.82% | 2,104,306 |
| Jun 15, 2020 | $38.66 | $43.61 | $37.51 | $40.36 | +0.70% | 2,410,528 |
| Jun 8, 2020 | $45.37 | $47.94 | $38.64 | $40.08 | -11.70% | 3,714,979 |
| Jun 1, 2020 | $41.63 | $47.30 | $41.44 | $45.39 | +8.07% | 3,025,175 |
| May 26, 2020 | $45.25 | $48.00 | $41.02 | $42.00 | -0.36% | 3,889,709 |
| May 18, 2020 | $36.73 | $43.74 | $36.73 | $42.15 | +20.09% | 2,909,912 |
| May 11, 2020 | $40.34 | $40.39 | $32.85 | $35.10 | -14.97% | 2,515,045 |
| May 4, 2020 | $39.72 | $41.54 | $37.81 | $41.28 | +1.88% | 1,891,212 |
| Apr 27, 2020 | $41.51 | $46.18 | $39.77 | $40.52 | -1.89% | 1,789,204 |
| Apr 20, 2020 | $40.80 | $42.55 | $38.97 | $41.30 | +0.56% | 1,372,803 |
| Apr 13, 2020 | $43.78 | $44.80 | $38.43 | $41.07 | -8.10% | 1,947,200 |
| Apr 6, 2020 | $35.14 | $45.54 | $35.14 | $44.69 | +35.88% | 2,175,504 |
| Mar 30, 2020 | $38.20 | $38.88 | $31.61 | $32.89 | -14.92% | 3,473,316 |
| Mar 23, 2020 | $28.72 | $40.68 | $25.10 | $38.66 | +37.00% | 4,348,934 |
| Mar 16, 2020 | $38.63 | $42.92 | $25.71 | $28.22 | -34.42% | 5,806,663 |
| Mar 9, 2020 | $49.50 | $50.39 | $40.56 | $43.03 | -17.30% | 3,200,292 |
| Mar 2, 2020 | $57.89 | $60.07 | $50.80 | $52.03 | -9.51% | 3,979,297 |
| Feb 24, 2020 | $54.06 | $58.59 | $52.98 | $57.50 | +3.29% | 3,965,136 |
| Feb 18, 2020 | $60.78 | $60.78 | $54.82 | $55.67 | -8.74% | 2,968,653 |
| Feb 10, 2020 | $64.08 | $66.60 | $60.85 | $61.00 | -6.94% | 2,812,228 |
| Feb 3, 2020 | $63.81 | $68.40 | $62.35 | $65.55 | +2.99% | 1,978,861 |
| Jan 27, 2020 | $68.36 | $69.10 | $63.50 | $63.65 | -7.87% | 1,402,383 |
| Jan 21, 2020 | $72.38 | $72.56 | $69.00 | $69.09 | -5.06% | 1,219,086 |
| Jan 13, 2020 | $70.76 | $74.05 | $70.58 | $72.77 | +3.02% | 1,697,744 |
| Jan 6, 2020 | $73.17 | $73.84 | $69.72 | $70.64 | -3.97% | 1,399,228 |
| Dec 30, 2019 | $73.18 | $73.80 | $72.44 | $73.56 | +0.71% | 1,103,284 |
| Dec 23, 2019 | $72.10 | $74.26 | $71.86 | $73.04 | +0.54% | 669,423 |
| Dec 16, 2019 | $72.20 | $72.92 | $71.03 | $72.65 | +1.28% | 1,305,460 |
| Dec 9, 2019 | $72.36 | $72.59 | $70.70 | $71.73 | -0.72% | 1,140,612 |
| Dec 2, 2019 | $73.50 | $73.69 | $71.51 | $72.25 | -1.70% | 1,445,703 |
| Nov 25, 2019 | $73.32 | $74.24 | $73.05 | $73.50 | +0.19% | 1,138,206 |
| Nov 18, 2019 | $73.26 | $75.91 | $71.88 | $73.36 | +2.13% | 2,031,940 |
| Nov 11, 2019 | $70.14 | $72.15 | $69.81 | $71.83 | +1.58% | 1,680,521 |
| Nov 4, 2019 | $68.58 | $77.80 | $66.02 | $70.71 | +3.68% | 1,848,683 |
| Oct 28, 2019 | $70.10 | $70.77 | $67.76 | $68.20 | -2.45% | 962,920 |
| Oct 21, 2019 | $71.62 | $72.33 | $69.47 | $69.91 | -2.24% | 917,881 |
| Oct 14, 2019 | $70.80 | $72.81 | $70.67 | $71.51 | +0.69% | 810,584 |
| Oct 7, 2019 | $70.78 | $72.31 | $70.51 | $71.02 | +0.37% | 1,338,022 |
| Sep 30, 2019 | $75.79 | $76.32 | $69.13 | $70.76 | -6.17% | 1,602,212 |
| Sep 23, 2019 | $77.29 | $78.31 | $74.33 | $75.41 | -2.93% | 1,921,185 |
| Sep 16, 2019 | $78.38 | $80.63 | $77.04 | $77.69 | -1.62% | 1,297,324 |
| Sep 9, 2019 | $80.00 | $81.10 | $77.50 | $78.97 | -0.44% | 1,294,064 |
| Sep 3, 2019 | $78.31 | $79.97 | $76.89 | $79.32 | -0.01% | 1,035,402 |
| Aug 26, 2019 | $77.43 | $79.95 | $75.53 | $79.33 | +4.07% | 1,292,602 |
| Aug 19, 2019 | $77.82 | $79.40 | $76.06 | $76.23 | -1.00% | 1,606,998 |
| Aug 12, 2019 | $79.00 | $82.10 | $75.75 | $77.00 | -2.53% | 2,867,039 |
| Aug 5, 2019 | $77.35 | $82.58 | $73.63 | $79.00 | +0.28% | 3,535,540 |
| Jul 29, 2019 | $84.03 | $84.20 | $78.22 | $78.78 | -5.89% | 1,646,038 |
| Jul 22, 2019 | $81.58 | $84.29 | $81.38 | $83.71 | +2.98% | 1,637,661 |
| Jul 15, 2019 | $84.57 | $84.62 | $81.18 | $81.29 | -3.47% | 1,718,040 |
| Jul 8, 2019 | $82.35 | $84.56 | $81.77 | $84.21 | +2.00% | 2,005,783 |
| Jul 1, 2019 | $81.27 | $82.85 | $79.79 | $82.56 | +2.15% | 1,925,817 |
| Jun 24, 2019 | $83.71 | $84.12 | $80.34 | $80.82 | -3.24% | 8,489,476 |
| Jun 17, 2019 | $87.69 | $89.85 | $83.29 | $83.53 | -4.79% | 2,542,166 |
| Jun 10, 2019 | $91.03 | $91.95 | $86.99 | $87.73 | -3.20% | 3,235,112 |
| Jun 3, 2019 | $87.13 | $91.68 | $86.93 | $90.63 | +4.14% | 2,593,593 |
| May 28, 2019 | $94.23 | $94.46 | $86.40 | $87.03 | -7.66% | 2,790,199 |
| May 20, 2019 | $88.68 | $97.31 | $85.00 | $94.25 | +5.50% | 3,092,020 |
| May 13, 2019 | $88.91 | $91.23 | $87.45 | $89.34 | -1.26% | 1,707,842 |
| May 6, 2019 | $90.38 | $92.62 | $87.78 | $90.48 | -1.53% | 2,129,903 |
| Apr 29, 2019 | $89.45 | $92.43 | $88.58 | $91.89 | +2.81% | 2,242,918 |
| Apr 22, 2019 | $87.57 | $90.43 | $87.57 | $89.38 | +1.34% | 3,398,407 |
| Apr 15, 2019 | $86.94 | $89.28 | $86.27 | $88.20 | +1.38% | 2,042,443 |
| Apr 8, 2019 | $79.79 | $87.11 | $79.60 | $87.00 | +8.64% | 2,734,944 |
| Apr 1, 2019 | $78.04 | $80.42 | $77.54 | $80.08 | +3.33% | 1,653,451 |
| Mar 25, 2019 | $75.50 | $78.00 | $74.71 | $77.50 | +2.30% | 1,549,530 |
| Mar 18, 2019 | $77.28 | $78.65 | $75.37 | $75.76 | -1.98% | 1,983,686 |
| Mar 11, 2019 | $74.82 | $77.67 | $74.37 | $77.29 | +3.69% | 2,707,059 |
| Mar 4, 2019 | $76.06 | $76.32 | $73.66 | $74.54 | -1.83% | 1,677,456 |
| Feb 25, 2019 | $75.44 | $76.41 | $74.62 | $75.93 | +1.17% | 2,006,603 |
| Feb 19, 2019 | $73.98 | $75.33 | $73.56 | $75.05 | +0.90% | 1,995,552 |
| Feb 11, 2019 | $73.40 | $75.96 | $72.26 | $74.38 | +1.17% | 3,932,551 |
| Feb 4, 2019 | $62.87 | $74.00 | $62.87 | $73.52 | +16.70% | 4,429,868 |
| Jan 28, 2019 | $60.67 | $63.10 | $60.59 | $63.00 | +2.86% | 2,152,652 |
| Jan 22, 2019 | $61.65 | $62.49 | $60.55 | $61.25 | -1.23% | 1,190,430 |
| Jan 14, 2019 | $60.93 | $62.43 | $60.69 | $62.01 | +1.17% | 1,688,089 |
| Jan 7, 2019 | $59.75 | $61.61 | $59.35 | $61.29 | +2.49% | 1,560,646 |
| Dec 31, 2018 | $58.39 | $60.44 | $56.64 | $59.80 | +3.05% | 1,331,335 |
| Dec 24, 2018 | $58.02 | $59.39 | $55.93 | $58.03 | -1.18% | 1,196,852 |
| Dec 17, 2018 | $64.53 | $65.34 | $58.56 | $58.72 | -9.00% | 2,739,427 |
| Dec 10, 2018 | $65.48 | $68.78 | $64.27 | $64.53 | -1.45% | 1,805,935 |
| Dec 3, 2018 | $69.65 | $70.68 | $65.10 | $65.48 | -5.29% | 1,832,232 |
| Nov 26, 2018 | $68.19 | $70.31 | $67.80 | $69.14 | +2.10% | 1,964,695 |
| Nov 19, 2018 | $68.62 | $69.84 | $66.50 | $67.72 | -1.68% | 1,276,357 |
| Nov 12, 2018 | $71.14 | $71.14 | $68.39 | $68.88 | -3.29% | 1,664,991 |
| Nov 5, 2018 | $70.08 | $71.64 | $68.53 | $71.22 | +0.61% | 2,316,084 |
| Oct 29, 2018 | $62.70 | $71.96 | $59.26 | $70.79 | +13.14% | 4,151,540 |
| Oct 22, 2018 | $61.28 | $63.57 | $59.92 | $62.57 | +2.32% | 2,397,670 |
| Oct 15, 2018 | $60.57 | $63.85 | $60.49 | $61.15 | +0.97% | 1,809,069 |
| Oct 8, 2018 | $62.80 | $63.79 | $59.61 | $60.56 | -3.86% | 2,061,705 |
| Oct 1, 2018 | $64.25 | $64.25 | $62.53 | $62.99 | -1.50% | 1,494,245 |
| Sep 24, 2018 | $62.43 | $64.53 | $62.13 | $63.95 | +1.72% | 1,178,808 |
| Sep 17, 2018 | $64.02 | $64.59 | $62.50 | $62.87 | -1.63% | 2,087,785 |
| Sep 10, 2018 | $62.47 | $64.52 | $62.35 | $63.91 | +3.18% | 1,411,869 |
| Sep 4, 2018 | $62.67 | $63.36 | $60.85 | $61.94 | -1.40% | 1,376,717 |
| Aug 27, 2018 | $63.71 | $64.11 | $62.39 | $62.82 | -0.74% | 1,455,975 |
| Aug 20, 2018 | $63.99 | $64.25 | $62.12 | $63.29 | -0.92% | 1,881,484 |
| Aug 13, 2018 | $60.11 | $64.64 | $60.11 | $63.88 | +7.33% | 3,562,630 |
| Aug 6, 2018 | $69.60 | $72.25 | $59.16 | $59.52 | -14.57% | 4,836,017 |
| Jul 30, 2018 | $69.71 | $70.88 | $69.00 | $69.67 | -0.07% | 1,438,111 |
| Jul 23, 2018 | $69.05 | $70.67 | $67.93 | $69.72 | +0.77% | 1,548,632 |
| Jul 16, 2018 | $69.86 | $70.25 | $67.29 | $69.19 | -1.03% | 1,894,466 |
| Jul 9, 2018 | $68.71 | $70.76 | $68.43 | $69.91 | +2.07% | 2,002,676 |
| Jul 2, 2018 | $65.21 | $68.78 | $63.51 | $68.49 | +4.21% | 1,481,889 |
| Jun 25, 2018 | $64.18 | $66.33 | $62.46 | $65.72 | +2.21% | 2,296,871 |
| Jun 18, 2018 | $64.87 | $65.09 | $63.76 | $64.30 | -1.06% | 1,962,332 |
| Jun 11, 2018 | $62.76 | $65.21 | $61.72 | $64.99 | +2.44% | 2,805,035 |
| Jun 4, 2018 | $63.54 | $64.28 | $62.32 | $63.44 | +0.30% | 2,219,102 |
| May 29, 2018 | $61.76 | $64.92 | $60.87 | $63.25 | +1.07% | 2,408,012 |
| May 21, 2018 | $62.25 | $68.06 | $61.35 | $62.58 | +0.76% | 2,744,368 |
| May 14, 2018 | $63.67 | $64.23 | $62.04 | $62.11 | -2.47% | 1,946,937 |
| May 7, 2018 | $64.74 | $65.65 | $63.18 | $63.68 | -1.62% | 1,985,070 |
| Apr 30, 2018 | $64.38 | $65.10 | $62.52 | $64.73 | +1.11% | 1,594,859 |
| Apr 23, 2018 | $64.66 | $65.24 | $63.39 | $64.02 | -1.01% | 1,009,484 |
| Apr 16, 2018 | $62.98 | $65.37 | $62.66 | $64.67 | +3.41% | 1,842,882 |
| Apr 9, 2018 | $63.50 | $65.06 | $62.20 | $62.54 | -0.97% | 3,041,613 |
| Apr 2, 2018 | $65.50 | $68.12 | $62.03 | $63.15 | -3.91% | 3,227,445 |
| Mar 26, 2018 | $70.12 | $70.40 | $62.85 | $65.72 | -4.93% | 2,301,708 |
| Mar 19, 2018 | $72.57 | $73.27 | $69.11 | $69.13 | -5.04% | 1,397,696 |
| Mar 12, 2018 | $74.09 | $76.40 | $72.10 | $72.80 | -1.44% | 2,240,586 |
| Mar 5, 2018 | $69.26 | $74.03 | $69.16 | $73.86 | +6.40% | 1,462,546 |
| Feb 26, 2018 | $71.51 | $72.78 | $68.31 | $69.42 | -2.68% | 1,610,595 |
| Feb 20, 2018 | $71.68 | $72.34 | $70.01 | $71.33 | -1.07% | 1,155,780 |
| Feb 12, 2018 | $67.20 | $72.60 | $66.48 | $72.10 | +8.01% | 2,187,922 |
| Feb 5, 2018 | $74.40 | $74.67 | $63.85 | $66.75 | -10.87% | 3,951,274 |
| Jan 29, 2018 | $77.40 | $77.53 | $74.87 | $74.89 | -3.29% | 1,881,672 |
| Jan 22, 2018 | $78.83 | $80.26 | $75.81 | $77.44 | -2.04% | 1,594,548 |
| Jan 16, 2018 | $76.47 | $79.18 | $76.04 | $79.05 | +3.41% | 1,291,915 |
| Jan 8, 2018 | $74.20 | $76.69 | $73.55 | $76.44 | +2.84% | 1,253,222 |
| Jan 2, 2018 | $74.86 | $75.35 | $74.05 | $74.33 | -0.69% | 1,165,466 |
| Dec 26, 2017 | $72.98 | $75.88 | $72.87 | $74.85 | +2.31% | 932,669 |
| Dec 18, 2017 | $74.40 | $74.74 | $72.00 | $73.16 | -1.08% | 1,126,752 |
| Dec 11, 2017 | $71.76 | $74.82 | $70.66 | $73.96 | +2.97% | 2,399,051 |
| Dec 4, 2017 | $73.92 | $74.82 | $70.89 | $71.83 | -2.30% | 1,411,790 |
| Nov 27, 2017 | $73.34 | $74.99 | $72.08 | $73.52 | -0.16% | 1,893,648 |
| Nov 20, 2017 | $73.55 | $74.74 | $72.42 | $73.64 | -0.18% | 1,728,126 |
| Nov 13, 2017 | $68.05 | $74.20 | $66.51 | $73.77 | +7.85% | 3,769,799 |
| Nov 6, 2017 | $64.14 | $68.57 | $60.65 | $68.40 | +6.67% | 3,950,611 |
| Oct 30, 2017 | $64.60 | $65.49 | $63.53 | $64.12 | -0.76% | 2,564,800 |
| Oct 23, 2017 | $64.70 | $65.23 | $64.05 | $64.61 | -0.23% | 1,256,261 |
| Oct 16, 2017 | $65.18 | $65.88 | $64.11 | $64.76 | -0.32% | 1,333,397 |
| Oct 9, 2017 | $65.05 | $65.57 | $64.82 | $64.97 | -0.06% | 1,830,595 |
| Oct 2, 2017 | $64.42 | $67.52 | $64.42 | $65.01 | +1.07% | 2,267,338 |
| Sep 25, 2017 | $62.30 | $64.69 | $61.64 | $64.32 | +3.13% | 1,890,028 |
| Sep 18, 2017 | $62.45 | $63.56 | $62.35 | $62.37 | -0.14% | 1,594,376 |
| Sep 11, 2017 | $60.26 | $62.55 | $59.55 | $62.46 | +3.96% | 2,388,260 |
| Sep 5, 2017 | $62.61 | $62.65 | $59.62 | $60.08 | -4.30% | 1,027,781 |
| Aug 28, 2017 | $61.97 | $63.90 | $60.87 | $62.78 | +1.34% | 1,934,836 |
| Aug 21, 2017 | $59.29 | $61.95 | $58.96 | $61.95 | +4.47% | 1,973,679 |
| Aug 14, 2017 | $60.54 | $62.75 | $58.62 | $59.30 | -2.05% | 3,092,625 |
| Aug 7, 2017 | $66.16 | $67.48 | $57.75 | $60.54 | -8.49% | 5,079,681 |
| Jul 31, 2017 | $66.70 | $66.70 | $65.47 | $66.16 | -0.65% | 1,731,625 |
| Jul 24, 2017 | $65.83 | $67.94 | $65.35 | $66.59 | +1.19% | 1,966,412 |
| Jul 17, 2017 | $64.61 | $66.20 | $64.39 | $65.81 | +1.75% | 1,538,669 |
| Jul 10, 2017 | $64.17 | $65.48 | $62.92 | $64.68 | +0.95% | 1,789,775 |
| Jul 3, 2017 | $66.25 | $66.25 | $63.44 | $64.07 | -3.22% | 1,314,933 |
| Jun 26, 2017 | $66.99 | $67.91 | $65.83 | $66.20 | -0.79% | 1,888,899 |
| Jun 19, 2017 | $67.95 | $68.55 | $65.21 | $66.73 | -1.30% | 3,913,889 |
| Jun 12, 2017 | $71.89 | $72.14 | $67.11 | $67.61 | -6.18% | 4,316,857 |
| Jun 5, 2017 | $70.91 | $72.62 | $70.68 | $72.06 | +1.07% | 2,676,475 |
| May 30, 2017 | $65.80 | $71.88 | $64.40 | $71.30 | +7.74% | 2,900,975 |
| May 22, 2017 | $64.25 | $67.23 | $62.54 | $66.18 | +3.16% | 3,942,009 |
| May 15, 2017 | $64.34 | $65.73 | $63.03 | $64.15 | -0.16% | 1,351,384 |
| May 8, 2017 | $65.31 | $65.81 | $64.18 | $64.25 | -1.89% | 1,144,303 |
| May 1, 2017 | $64.00 | $65.54 | $63.61 | $65.49 | +2.28% | 1,122,775 |
| Apr 24, 2017 | $63.92 | $66.07 | $63.28 | $64.03 | +1.44% | 1,682,295 |
| Apr 17, 2017 | $61.91 | $63.76 | $61.85 | $63.12 | +1.95% | 1,091,919 |
| Apr 10, 2017 | $63.28 | $63.75 | $61.88 | $61.91 | -2.16% | 858,901 |
| Apr 3, 2017 | $64.04 | $64.17 | $62.30 | $63.28 | -0.85% | 1,534,823 |
| Mar 27, 2017 | $63.00 | $63.93 | $62.25 | $63.82 | +0.28% | 1,548,384 |
| Mar 20, 2017 | $64.65 | $65.07 | $63.33 | $63.64 | -2.15% | 1,977,985 |
| Mar 13, 2017 | $65.34 | $65.84 | $64.74 | $65.04 | -0.84% | 4,276,736 |
| Mar 6, 2017 | $68.39 | $69.11 | $64.80 | $65.59 | -4.65% | 2,480,132 |
| Feb 27, 2017 | $68.84 | $69.72 | $68.26 | $68.79 | -0.16% | 2,719,380 |
| Feb 21, 2017 | $66.98 | $68.93 | $66.55 | $68.90 | +2.51% | 1,503,750 |
| Feb 13, 2017 | $64.92 | $67.87 | $64.66 | $67.21 | +3.53% | 2,105,537 |
| Feb 6, 2017 | $63.93 | $66.93 | $63.36 | $64.92 | +0.96% | 3,213,692 |
| Jan 30, 2017 | $63.75 | $65.66 | $63.00 | $64.30 | +0.47% | 2,213,616 |
| Jan 23, 2017 | $64.80 | $66.25 | $63.68 | $64.00 | -1.39% | 1,389,324 |
| Jan 17, 2017 | $65.16 | $65.88 | $64.36 | $64.90 | -0.64% | 821,078 |
| Jan 9, 2017 | $64.95 | $66.58 | $64.01 | $65.32 | +0.38% | 1,333,960 |
| Jan 3, 2017 | $66.34 | $67.33 | $64.14 | $65.07 | -1.74% | 1,369,593 |
| Dec 27, 2016 | $67.92 | $68.89 | $65.89 | $66.22 | -2.19% | 1,037,932 |
| Dec 19, 2016 | $68.77 | $69.25 | $67.18 | $67.70 | -1.14% | 1,453,844 |
| Dec 12, 2016 | $68.64 | $70.48 | $67.60 | $68.48 | -0.87% | 2,818,417 |
| Dec 5, 2016 | $71.33 | $71.76 | $68.83 | $69.08 | -2.29% | 2,403,616 |
| Nov 28, 2016 | $74.52 | $74.67 | $69.85 | $70.70 | -5.49% | 2,230,294 |
| Nov 21, 2016 | $73.13 | $74.95 | $70.65 | $74.81 | +2.52% | 2,641,678 |
| Nov 14, 2016 | $80.83 | $81.71 | $67.81 | $72.97 | – | 8,533,134 |
Seasonality
VSAT 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 | 5.7% | 0.3% | -2.9% | 4.0% | 5.5% | 0.8% | 4.6% | 5.8% | -9.2% | 6.0% | -2.1% | 0.4% |
| Months up | 6 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 5 of 9 | 4 of 9 |
| 2026 | 31.1% | 1.4% | 0.0% | 43.9% | 22.3% | 11.4% | -14.3% | -12.6% | 4.6% | 9.4% | ||
| 2025 | 13.0% | -9.1% | 19.2% | -11.0% | -5.8% | 67.2% | 12.5% | 96.8% | -9.4% | 35.9% | -13.8% | 0.4% |
| 2024 | -20.5% | -12.0% | -7.6% | -12.1% | 6.2% | -24.8% | 59.2% | -22.4% | -23.9% | -19.6% | -2.8% | -8.8% |
| 2023 | 8.8% | -7.8% | 6.5% | 3.5% | 27.3% | -7.5% | -25.0% | -10.3% | -33.5% | -0.1% | 10.9% | 36.7% |
| 2022 | -1.2% | 3.7% | 6.9% | -24.6% | 7.3% | -22.4% | 7.5% | 15.3% | -20.4% | 35.5% | -16.8% | -7.2% |
| 2021 | 33.4% | 17.5% | -6.0% | 7.7% | 2.7% | -6.3% | -0.4% | 4.0% | 6.6% | 8.4% | -25.8% | 0.6% |
| 2020 | -13.0% | -9.7% | -37.5% | 18.0% | -0.9% | -8.6% | -1.1% | 4.7% | -13.5% | -1.4% | 0.3% | -4.0% |
| 2019 | 6.3% | 20.5% | 2.6% | 17.2% | -4.2% | -7.1% | 1.0% | -2.8% | -5.1% | -8.6% | 6.8% | -0.4% |
| 2018 | 1.0% | -7.7% | -5.8% | -2.6% | -2.1% | 5.0% | 7.0% | -10.7% | 1.8% | -0.3% | 8.4% | -14.7% |
| 2017 | -2.0% | 6.1% | -7.3% | 0.3% | 1.9% | 1.5% | -0.2% | -3.8% | 1.1% | 1.2% | 14.0% | 0.8% |