Vistra Corp. (VST) stock
VSTNYSEElectric ServicesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 10, 2026Score 13/301% below fair value
$138.37−2.58 (-1.83%)
Close on Oct 30, 2026Market cap $46.44BP/E 23.4Yield 0.65%
Price history
Vistra share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$138.37
-1.83% on the day
52-week range
$132.66 – $198.82
-30.4% from the high
Change over 52 weeks
-27.1%
From $189.71 on Oct 30, 2025
Average volume
5.19M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $140.90 | $147.82 | $135.86 | $138.37 | -1.28% | 24,296,184 |
| Oct 19, 2026 | $154.10 | $158.74 | $136.17 | $140.16 | -7.80% | 31,915,558 |
| Oct 12, 2026 | $162.67 | $164.25 | $145.85 | $152.02 | -5.86% | 31,699,443 |
| Oct 5, 2026 | $144.04 | $168.75 | $140.90 | $161.48 | +15.33% | 59,368,931 |
| Sep 28, 2026 | $138.08 | $143.51 | $133.44 | $140.02 | +1.13% | 34,716,059 |
| Sep 21, 2026 | $142.00 | $142.64 | $135.98 | $138.46 | -1.57% | 22,341,365 |
| Sep 14, 2026 | $144.00 | $146.11 | $139.62 | $140.67 | -5.20% | 23,899,248 |
| Sep 8, 2026 | $151.00 | $154.90 | $146.67 | $148.38 | -0.62% | 18,610,611 |
| Aug 31, 2026 | $136.79 | $149.45 | $134.90 | $149.30 | +8.91% | 22,156,923 |
| Aug 24, 2026 | $135.88 | $144.03 | $134.50 | $137.09 | +0.65% | 18,698,679 |
| Aug 17, 2026 | $149.37 | $149.86 | $136.18 | $136.21 | -8.05% | 21,503,393 |
| Aug 10, 2026 | $141.91 | $150.18 | $141.05 | $148.13 | +5.36% | 16,525,641 |
| Aug 3, 2026 | $148.77 | $156.99 | $134.75 | $140.59 | -5.13% | 34,900,322 |
| Jul 27, 2026 | $165.50 | $166.15 | $142.16 | $148.19 | -9.30% | 24,268,890 |
| Jul 20, 2026 | $157.52 | $169.76 | $155.60 | $163.38 | +5.11% | 15,041,348 |
| Jul 13, 2026 | $157.65 | $168.21 | $148.14 | $155.44 | -2.15% | 26,044,363 |
| Jul 6, 2026 | $152.47 | $161.18 | $151.32 | $158.86 | +5.17% | 15,932,353 |
| Jun 29, 2026 | $163.70 | $165.60 | $148.50 | $151.05 | -7.61% | 16,342,716 |
| Jun 22, 2026 | $163.51 | $171.35 | $159.14 | $163.49 | -0.16% | 21,673,509 |
| Jun 15, 2026 | $152.81 | $170.34 | $150.25 | $163.75 | +10.63% | 21,864,866 |
| Jun 8, 2026 | $148.31 | $150.50 | $137.91 | $148.02 | -0.50% | 22,282,519 |
| Jun 1, 2026 | $157.00 | $160.78 | $147.50 | $148.76 | -7.16% | 19,395,400 |
| May 26, 2026 | $158.91 | $167.40 | $156.88 | $160.23 | +2.53% | 20,816,126 |
| May 18, 2026 | $139.00 | $157.57 | $132.66 | $156.27 | +11.88% | 32,768,000 |
| May 11, 2026 | $148.00 | $152.75 | $137.81 | $139.68 | -5.44% | 28,944,301 |
| May 4, 2026 | $157.69 | $168.39 | $146.98 | $147.72 | -4.87% | 31,961,470 |
| Apr 27, 2026 | $165.00 | $168.42 | $153.08 | $155.28 | -5.52% | 21,874,821 |
| Apr 20, 2026 | $163.05 | $165.48 | $154.13 | $164.35 | +0.54% | 16,069,094 |
| Apr 13, 2026 | $152.65 | $168.49 | $152.65 | $163.46 | +5.64% | 18,554,517 |
| Apr 6, 2026 | $151.04 | $162.53 | $149.88 | $154.73 | +2.35% | 15,863,537 |
| Mar 30, 2026 | $157.10 | $158.93 | $142.34 | $151.18 | -2.77% | 16,870,323 |
| Mar 23, 2026 | $151.45 | $160.20 | $146.49 | $155.48 | +6.48% | 21,839,316 |
| Mar 16, 2026 | $161.00 | $173.00 | $144.83 | $146.02 | -8.13% | 22,741,920 |
| Mar 9, 2026 | $155.90 | $168.79 | $155.00 | $158.95 | +0.19% | 22,073,740 |
| Mar 2, 2026 | $170.20 | $176.52 | $152.98 | $158.65 | -8.76% | 27,046,759 |
| Feb 23, 2026 | $170.64 | $178.31 | $162.88 | $173.89 | +1.45% | 26,559,776 |
| Feb 17, 2026 | $170.88 | $176.65 | $168.25 | $171.40 | -0.05% | 15,312,656 |
| Feb 9, 2026 | $150.00 | $171.66 | $147.78 | $171.49 | +14.59% | 31,912,361 |
| Feb 2, 2026 | $157.65 | $159.98 | $138.53 | $149.65 | -5.49% | 37,731,849 |
| Jan 26, 2026 | $160.59 | $167.88 | $156.86 | $158.35 | -1.11% | 20,448,648 |
| Jan 20, 2026 | $161.27 | $166.00 | $153.77 | $160.12 | -3.89% | 22,902,448 |
| Jan 12, 2026 | $164.67 | $182.56 | $163.01 | $166.60 | +0.14% | 36,954,944 |
| Jan 5, 2026 | $169.37 | $174.74 | $149.19 | $166.37 | +0.69% | 41,578,661 |
| Dec 29, 2025 | $161.00 | $169.28 | $159.92 | $165.23 | +2.20% | 10,760,198 |
| Dec 22, 2025 | $164.00 | $164.31 | $159.77 | $161.67 | -0.83% | 11,810,872 |
| Dec 15, 2025 | $172.96 | $175.14 | $158.70 | $163.03 | -4.16% | 30,174,709 |
| Dec 8, 2025 | $167.82 | $180.00 | $158.65 | $170.10 | +1.75% | 26,015,166 |
| Dec 1, 2025 | $176.01 | $178.05 | $166.47 | $167.17 | -6.54% | 16,705,760 |
| Nov 24, 2025 | $169.57 | $180.77 | $165.90 | $178.86 | +6.09% | 14,462,176 |
| Nov 17, 2025 | $175.43 | $189.29 | $162.44 | $168.59 | -3.49% | 20,347,573 |
| Nov 10, 2025 | $194.80 | $196.80 | $165.58 | $174.69 | -8.54% | 24,020,158 |
| Nov 3, 2025 | $190.81 | $195.19 | $176.60 | $191.00 | +1.43% | 23,285,948 |
| Oct 27, 2025 | $203.66 | $203.66 | $183.52 | $188.30 | -6.54% | 28,125,658 |
| Oct 20, 2025 | $204.13 | $205.50 | $179.65 | $201.47 | +0.06% | 23,005,732 |
| Oct 13, 2025 | $201.12 | $217.10 | $200.05 | $201.35 | +2.28% | 19,935,894 |
| Oct 6, 2025 | $206.16 | $212.37 | $195.89 | $196.86 | -2.54% | 20,775,847 |
| Sep 29, 2025 | $202.00 | $210.20 | $190.70 | $201.99 | -2.52% | 29,121,058 |
| Sep 22, 2025 | $211.00 | $219.82 | $196.01 | $207.22 | -1.92% | 22,547,978 |
| Sep 15, 2025 | $209.70 | $217.90 | $204.67 | $211.28 | +0.75% | 24,825,159 |
| Sep 8, 2025 | $189.59 | $212.88 | $184.61 | $209.70 | +11.54% | 26,554,748 |
| Sep 2, 2025 | $184.55 | $192.11 | $178.43 | $188.00 | -0.59% | 15,021,359 |
| Aug 25, 2025 | $191.54 | $201.38 | $186.68 | $189.11 | -0.71% | 16,194,953 |
| Aug 18, 2025 | $197.00 | $199.40 | $183.85 | $190.46 | -3.48% | 17,950,604 |
| Aug 11, 2025 | $203.60 | $213.19 | $194.81 | $197.33 | -2.37% | 18,894,714 |
| Aug 4, 2025 | $210.55 | $216.85 | $190.00 | $202.12 | -2.85% | 29,596,742 |
| Jul 28, 2025 | $193.11 | $213.05 | $190.51 | $208.05 | +8.25% | 24,351,515 |
| Jul 21, 2025 | $193.64 | $207.12 | $181.73 | $192.20 | -0.42% | 27,764,220 |
| Jul 14, 2025 | $196.55 | $197.67 | $180.25 | $193.01 | -1.82% | 25,022,960 |
| Jul 7, 2025 | $191.00 | $200.25 | $184.82 | $196.58 | +2.28% | 24,396,141 |
| Jun 30, 2025 | $197.50 | $197.50 | $180.51 | $192.20 | -1.46% | 17,487,016 |
| Jun 23, 2025 | $184.24 | $198.20 | $179.94 | $195.04 | +5.37% | 27,397,825 |
| Jun 16, 2025 | $175.57 | $185.50 | $175.22 | $185.10 | +6.53% | 20,525,348 |
| Jun 9, 2025 | $173.67 | $175.95 | $160.18 | $173.75 | +0.07% | 25,515,570 |
| Jun 2, 2025 | $160.60 | $178.35 | $160.59 | $173.62 | +8.13% | 28,532,523 |
| May 26, 2025 | $157.45 | $166.00 | $154.65 | $160.57 | +1.52% | 28,328,728 |
| May 19, 2025 | $150.38 | $159.43 | $149.59 | $158.16 | +0.98% | 24,513,335 |
| May 12, 2025 | $145.40 | $157.48 | $143.01 | $156.62 | +15.37% | 33,022,277 |
| May 5, 2025 | $136.59 | $146.88 | $133.73 | $135.75 | -2.53% | 41,785,183 |
| Apr 28, 2025 | $126.25 | $141.11 | $122.30 | $139.28 | +9.98% | 29,876,768 |
| Apr 21, 2025 | $112.52 | $128.24 | $103.34 | $126.64 | +9.72% | 27,812,762 |
| Apr 14, 2025 | $117.31 | $120.18 | $110.51 | $115.42 | +3.32% | 20,096,503 |
| Apr 7, 2025 | $92.66 | $120.96 | $90.51 | $111.71 | +13.91% | 52,412,126 |
| Mar 31, 2025 | $113.90 | $127.61 | $92.12 | $98.07 | -17.62% | 51,971,731 |
| Mar 24, 2025 | $134.98 | $138.74 | $117.46 | $119.05 | -8.83% | 36,943,679 |
| Mar 17, 2025 | $123.60 | $133.25 | $122.28 | $130.58 | +4.92% | 30,005,271 |
| Mar 10, 2025 | $110.00 | $127.83 | $104.34 | $124.46 | +8.87% | 51,831,428 |
| Mar 3, 2025 | $133.66 | $134.28 | $109.55 | $114.32 | -14.47% | 56,884,403 |
| Feb 24, 2025 | $151.20 | $152.94 | $124.05 | $133.66 | -11.15% | 62,372,260 |
| Feb 18, 2025 | $168.87 | $173.32 | $147.80 | $150.44 | -10.27% | 29,286,377 |
| Feb 10, 2025 | $169.00 | $172.70 | $161.07 | $167.66 | +0.46% | 28,525,869 |
| Feb 3, 2025 | $157.50 | $176.36 | $156.28 | $166.90 | -0.67% | 34,902,619 |
| Jan 27, 2025 | $154.09 | $176.49 | $132.59 | $168.03 | -12.08% | 97,857,890 |
| Jan 21, 2025 | $179.30 | $199.84 | $174.85 | $191.11 | +11.85% | 35,165,157 |
| Jan 13, 2025 | $161.71 | $178.40 | $156.31 | $170.86 | +2.48% | 35,628,274 |
| Jan 6, 2025 | $165.16 | $169.19 | $152.61 | $166.73 | +2.69% | 29,607,767 |
| Dec 30, 2024 | $136.05 | $162.66 | $134.86 | $162.36 | +16.24% | 22,624,381 |
| Dec 23, 2024 | $140.00 | $144.88 | $135.62 | $139.68 | -0.19% | 9,657,964 |
| Dec 16, 2024 | $144.71 | $147.22 | $131.64 | $139.95 | -3.41% | 32,256,427 |
| Dec 9, 2024 | $160.17 | $160.71 | $139.30 | $144.89 | -9.43% | 27,882,682 |
| Dec 2, 2024 | $161.60 | $164.86 | $153.53 | $159.98 | +0.09% | 20,844,450 |
| Nov 25, 2024 | $166.00 | $166.38 | $152.72 | $159.84 | -1.28% | 20,300,494 |
| Nov 18, 2024 | $142.72 | $168.67 | $142.72 | $161.92 | +13.91% | 31,434,218 |
| Nov 11, 2024 | $146.28 | $149.80 | $137.03 | $142.15 | +0.18% | 23,820,646 |
| Nov 4, 2024 | $117.69 | $144.77 | $111.50 | $141.90 | +18.73% | 49,296,225 |
| Oct 28, 2024 | $125.21 | $128.62 | $119.09 | $119.51 | -3.64% | 24,171,468 |
| Oct 21, 2024 | $131.58 | $133.43 | $123.10 | $124.03 | -5.44% | 21,737,241 |
| Oct 14, 2024 | $127.77 | $139.48 | $125.37 | $131.16 | +4.69% | 44,495,329 |
| Oct 7, 2024 | $139.86 | $143.87 | $114.50 | $125.29 | -9.48% | 51,194,725 |
| Sep 30, 2024 | $117.88 | $139.38 | $114.84 | $138.41 | +17.58% | 49,873,622 |
| Sep 23, 2024 | $110.35 | $122.01 | $107.04 | $117.72 | +9.12% | 61,327,051 |
| Sep 16, 2024 | $85.00 | $108.26 | $84.92 | $107.88 | +26.10% | 50,133,069 |
| Sep 9, 2024 | $75.00 | $85.96 | $72.90 | $85.55 | +16.08% | 22,695,119 |
| Sep 3, 2024 | $85.00 | $85.04 | $73.14 | $73.70 | -13.73% | 24,238,990 |
| Aug 26, 2024 | $86.31 | $87.89 | $82.23 | $85.43 | -0.40% | 20,070,300 |
| Aug 19, 2024 | $79.50 | $86.20 | $78.41 | $85.77 | +8.09% | 22,826,597 |
| Aug 12, 2024 | $78.99 | $81.93 | $75.09 | $79.35 | +0.90% | 26,836,222 |
| Aug 5, 2024 | $66.82 | $80.46 | $66.50 | $78.64 | +8.57% | 38,443,845 |
| Jul 29, 2024 | $71.95 | $82.88 | $68.74 | $72.43 | +1.84% | 42,155,219 |
| Jul 22, 2024 | $77.28 | $81.27 | $69.02 | $71.12 | -7.00% | 34,041,916 |
| Jul 15, 2024 | $90.37 | $90.46 | $73.75 | $76.47 | -16.27% | 39,189,069 |
| Jul 8, 2024 | $89.95 | $96.00 | $86.80 | $91.33 | +2.20% | 26,311,756 |
| Jul 1, 2024 | $88.74 | $93.47 | $86.30 | $89.36 | +3.93% | 18,611,916 |
| Jun 24, 2024 | $86.23 | $91.36 | $83.34 | $85.98 | -1.01% | 44,385,165 |
| Jun 17, 2024 | $87.59 | $89.95 | $82.33 | $86.86 | -0.83% | 41,294,563 |
| Jun 10, 2024 | $84.55 | $94.50 | $84.52 | $87.59 | +2.96% | 36,784,917 |
| Jun 3, 2024 | $99.87 | $99.87 | $83.01 | $85.07 | -14.14% | 50,971,062 |
| May 28, 2024 | $105.27 | $107.24 | $95.41 | $99.08 | -2.96% | 34,452,159 |
| May 20, 2024 | $94.95 | $104.12 | $90.85 | $102.10 | +8.52% | 34,868,033 |
| May 13, 2024 | $94.53 | $97.90 | $87.92 | $94.08 | +0.71% | 33,076,643 |
| May 6, 2024 | $82.31 | $96.07 | $80.10 | $93.42 | +14.64% | 127,876,964 |
| Apr 29, 2024 | $73.31 | $83.03 | $72.98 | $81.49 | +12.09% | 29,817,593 |
| Apr 22, 2024 | $66.13 | $73.55 | $65.32 | $72.70 | +10.72% | 22,402,072 |
| Apr 15, 2024 | $70.83 | $72.48 | $64.26 | $65.66 | -5.85% | 30,957,320 |
| Apr 8, 2024 | $74.96 | $75.60 | $67.60 | $69.74 | -7.42% | 29,351,801 |
| Apr 1, 2024 | $70.00 | $75.89 | $69.21 | $75.33 | +8.16% | 29,453,940 |
| Mar 25, 2024 | $69.50 | $73.05 | $67.42 | $69.65 | +0.81% | 25,645,379 |
| Mar 18, 2024 | $61.95 | $69.27 | $60.86 | $69.09 | +12.23% | 31,602,667 |
| Mar 11, 2024 | $60.24 | $63.22 | $57.50 | $61.56 | +1.77% | 34,009,830 |
| Mar 4, 2024 | $55.28 | $62.12 | $55.28 | $60.49 | +10.99% | 38,026,767 |
| Feb 26, 2024 | $48.98 | $55.98 | $48.22 | $54.50 | +12.09% | 38,828,711 |
| Feb 20, 2024 | $45.66 | $48.77 | $45.52 | $48.62 | +6.67% | 20,341,366 |
| Feb 12, 2024 | $43.21 | $46.31 | $42.23 | $45.58 | +5.44% | 20,373,321 |
| Feb 5, 2024 | $44.04 | $44.15 | $42.61 | $43.23 | -2.96% | 18,555,960 |
| Jan 29, 2024 | $40.79 | $44.96 | $40.54 | $44.55 | +9.24% | 19,117,372 |
| Jan 22, 2024 | $40.25 | $40.86 | $39.14 | $40.78 | +1.52% | 11,638,570 |
| Jan 16, 2024 | $38.95 | $40.17 | $38.95 | $40.17 | +2.42% | 11,517,882 |
| Jan 8, 2024 | $38.66 | $39.77 | $38.08 | $39.22 | +1.63% | 15,691,185 |
| Jan 2, 2024 | $38.29 | $39.04 | $37.77 | $38.59 | +0.18% | 11,601,876 |
| Dec 26, 2023 | $37.96 | $38.90 | $37.88 | $38.52 | +1.32% | 7,791,221 |
| Dec 18, 2023 | $37.68 | $38.16 | $37.38 | $38.02 | +0.90% | 14,705,683 |
| Dec 11, 2023 | $37.00 | $38.34 | $36.48 | $37.68 | +1.95% | 30,372,052 |
| Dec 4, 2023 | $36.04 | $37.72 | $35.99 | $36.96 | +1.87% | 21,285,961 |
| Nov 27, 2023 | $34.89 | $36.28 | $34.70 | $36.28 | +4.07% | 20,927,178 |
| Nov 20, 2023 | $34.86 | $35.07 | $34.25 | $34.86 | 0.00% | 13,048,760 |
| Nov 13, 2023 | $34.48 | $35.31 | $34.24 | $34.86 | +1.10% | 18,693,418 |
| Nov 6, 2023 | $35.15 | $36.50 | $33.84 | $34.48 | -1.46% | 21,857,590 |
| Oct 30, 2023 | $32.17 | $35.31 | $32.17 | $34.99 | +9.28% | 16,643,105 |
| Oct 23, 2023 | $31.68 | $33.44 | $31.43 | $32.02 | +0.28% | 14,504,210 |
| Oct 16, 2023 | $31.98 | $32.84 | $31.74 | $31.93 | +0.92% | 16,784,797 |
| Oct 9, 2023 | $31.57 | $33.02 | $31.40 | $31.64 | +0.32% | 22,858,675 |
| Oct 2, 2023 | $33.38 | $33.74 | $31.16 | $31.54 | -4.94% | 27,134,494 |
| Sep 25, 2023 | $33.04 | $33.94 | $32.83 | $33.18 | -0.12% | 22,686,392 |
| Sep 18, 2023 | $32.89 | $33.78 | $32.26 | $33.22 | +0.94% | 24,230,466 |
| Sep 11, 2023 | $34.07 | $34.29 | $32.79 | $32.91 | -3.38% | 78,071,950 |
| Sep 5, 2023 | $32.60 | $34.17 | $31.98 | $34.06 | +7.14% | 30,219,245 |
| Aug 28, 2023 | $30.13 | $31.99 | $29.84 | $31.79 | +5.54% | 20,896,434 |
| Aug 21, 2023 | $29.95 | $30.47 | $29.48 | $30.12 | +0.87% | 18,613,950 |
| Aug 14, 2023 | $30.04 | $30.45 | $29.47 | $29.86 | -0.93% | 17,459,926 |
| Aug 7, 2023 | $28.67 | $30.99 | $28.39 | $30.14 | +5.61% | 25,701,047 |
| Jul 31, 2023 | $28.00 | $28.85 | $27.54 | $28.54 | +2.96% | 16,079,473 |
| Jul 24, 2023 | $28.36 | $28.55 | $27.58 | $27.72 | -2.26% | 11,451,031 |
| Jul 17, 2023 | $26.20 | $28.52 | $26.06 | $28.36 | +7.67% | 14,406,050 |
| Jul 10, 2023 | $26.70 | $26.93 | $26.26 | $26.34 | -1.35% | 8,561,310 |
| Jul 3, 2023 | $26.16 | $27.07 | $25.88 | $26.70 | +1.71% | 9,710,786 |
| Jun 26, 2023 | $25.48 | $26.40 | $25.44 | $26.25 | +4.58% | 16,046,845 |
| Jun 20, 2023 | $24.95 | $25.53 | $24.70 | $25.10 | +0.16% | 18,415,672 |
| Jun 12, 2023 | $24.81 | $25.46 | $24.60 | $25.06 | +0.97% | 23,061,011 |
| Jun 5, 2023 | $24.57 | $25.23 | $24.56 | $24.82 | +0.40% | 12,216,684 |
| May 30, 2023 | $24.53 | $25.03 | $23.54 | $24.72 | +1.10% | 15,414,510 |
| May 22, 2023 | $24.45 | $24.97 | $23.85 | $24.45 | -0.24% | 12,659,142 |
| May 15, 2023 | $24.50 | $24.95 | $24.01 | $24.51 | -0.04% | 14,978,294 |
| May 8, 2023 | $23.45 | $25.71 | $23.24 | $24.52 | +4.70% | 24,208,691 |
| May 1, 2023 | $23.86 | $24.12 | $22.67 | $23.42 | -1.84% | 13,076,388 |
| Apr 24, 2023 | $23.79 | $23.96 | $22.95 | $23.86 | +0.68% | 16,149,235 |
| Apr 17, 2023 | $24.53 | $24.53 | $23.46 | $23.70 | -3.23% | 12,243,608 |
| Apr 10, 2023 | $23.83 | $25.12 | $23.80 | $24.49 | +1.74% | 15,290,021 |
| Apr 3, 2023 | $23.88 | $24.30 | $23.19 | $24.07 | +0.29% | 11,363,351 |
| Mar 27, 2023 | $23.49 | $24.00 | $23.10 | $24.00 | +2.48% | 14,864,066 |
| Mar 20, 2023 | $25.10 | $25.68 | $23.04 | $23.42 | -5.72% | 19,141,332 |
| Mar 13, 2023 | $24.38 | $25.71 | $23.90 | $24.84 | +1.31% | 30,749,189 |
| Mar 6, 2023 | $22.05 | $27.29 | $22.05 | $24.52 | +14.53% | 49,611,915 |
| Feb 27, 2023 | $22.60 | $22.80 | $21.18 | $21.41 | -4.25% | 20,571,811 |
| Feb 21, 2023 | $22.77 | $22.92 | $22.17 | $22.36 | -2.61% | 10,490,308 |
| Feb 13, 2023 | $23.03 | $23.49 | $22.55 | $22.96 | -0.35% | 15,631,036 |
| Feb 6, 2023 | $22.84 | $23.31 | $22.62 | $23.04 | +0.70% | 11,997,895 |
| Jan 30, 2023 | $22.60 | $23.87 | $22.32 | $22.88 | +0.93% | 15,225,073 |
| Jan 23, 2023 | $21.78 | $22.91 | $21.76 | $22.67 | +3.75% | 11,574,369 |
| Jan 17, 2023 | $22.42 | $22.77 | $21.25 | $21.85 | -2.37% | 14,448,592 |
| Jan 9, 2023 | $22.63 | $23.10 | $22.14 | $22.38 | -0.58% | 14,303,747 |
| Jan 3, 2023 | $23.24 | $23.35 | $22.01 | $22.51 | -2.97% | 13,534,011 |
| Dec 27, 2022 | $23.82 | $24.18 | $22.84 | $23.20 | -2.81% | 12,940,423 |
| Dec 19, 2022 | $24.05 | $24.29 | $23.31 | $23.87 | -0.83% | 16,191,655 |
| Dec 12, 2022 | $23.98 | $25.03 | $23.68 | $24.07 | +0.88% | 20,037,333 |
| Dec 5, 2022 | $23.78 | $24.05 | $23.16 | $23.86 | -0.54% | 15,139,681 |
| Nov 28, 2022 | $23.76 | $24.82 | $23.54 | $23.99 | -0.37% | 18,232,307 |
| Nov 21, 2022 | $22.86 | $24.40 | $22.51 | $24.08 | +5.11% | 7,706,267 |
| Nov 14, 2022 | $23.89 | $24.08 | $22.39 | $22.91 | -4.90% | 17,318,007 |
| Nov 7, 2022 | $22.95 | $24.99 | $22.75 | $24.09 | +5.43% | 19,302,602 |
| Oct 31, 2022 | $22.93 | $23.87 | $22.43 | $22.85 | -0.57% | 23,364,197 |
| Oct 24, 2022 | $21.80 | $23.00 | $21.45 | $22.98 | +5.66% | 20,156,333 |
| Oct 17, 2022 | $21.95 | $22.63 | $21.12 | $21.75 | +1.54% | 18,173,309 |
| Oct 10, 2022 | $22.00 | $22.38 | $20.76 | $21.42 | -2.50% | 20,898,995 |
| Oct 3, 2022 | $21.37 | $23.14 | $21.04 | $21.97 | +4.62% | 22,027,323 |
| Sep 26, 2022 | $23.11 | $23.34 | $20.92 | $21.00 | -10.14% | 25,031,028 |
| Sep 19, 2022 | $25.04 | $25.81 | $23.10 | $23.37 | -7.66% | 16,875,379 |
| Sep 12, 2022 | $25.33 | $25.85 | $24.87 | $25.31 | +0.24% | 23,277,813 |
| Sep 6, 2022 | $24.88 | $25.46 | $24.30 | $25.25 | +1.16% | 16,242,451 |
| Aug 29, 2022 | $24.59 | $25.52 | $24.01 | $24.96 | +0.12% | 21,317,870 |
| Aug 22, 2022 | $24.90 | $25.97 | $24.37 | $24.93 | -1.27% | 18,971,092 |
| Aug 15, 2022 | $25.65 | $26.12 | $25.14 | $25.25 | -2.43% | 17,618,749 |
| Aug 8, 2022 | $24.75 | $25.91 | $24.32 | $25.88 | +5.20% | 16,644,820 |
| Aug 1, 2022 | $25.70 | $25.90 | $24.31 | $24.60 | -4.84% | 16,671,867 |
| Jul 25, 2022 | $23.04 | $25.86 | $22.78 | $25.85 | +12.39% | 22,265,367 |
| Jul 18, 2022 | $22.74 | $23.74 | $22.67 | $23.00 | +1.86% | 20,532,694 |
| Jul 11, 2022 | $22.02 | $23.07 | $21.79 | $22.58 | +2.26% | 20,419,148 |
| Jul 5, 2022 | $22.97 | $23.14 | $21.00 | $22.08 | -5.44% | 17,766,251 |
| Jun 27, 2022 | $23.39 | $24.06 | $22.39 | $23.35 | -0.17% | 22,197,951 |
| Jun 21, 2022 | $22.98 | $23.60 | $22.31 | $23.39 | +4.33% | 27,048,857 |
| Jun 13, 2022 | $25.00 | $25.04 | $21.84 | $22.42 | -11.87% | 44,512,570 |
| Jun 6, 2022 | $25.99 | $27.39 | $25.43 | $25.44 | -1.59% | 23,462,668 |
| May 31, 2022 | $26.50 | $26.69 | $25.27 | $25.85 | -1.75% | 19,617,585 |
| May 23, 2022 | $25.41 | $26.46 | $25.14 | $26.31 | +4.28% | 24,581,130 |
| May 16, 2022 | $24.53 | $26.46 | $24.39 | $25.23 | +2.64% | 31,183,910 |
| May 9, 2022 | $26.43 | $26.43 | $22.89 | $24.58 | -7.66% | 37,114,231 |
| May 2, 2022 | $25.00 | $27.10 | $24.18 | $26.62 | +6.39% | 28,911,788 |
| Apr 25, 2022 | $25.30 | $25.49 | $24.58 | $25.02 | -1.30% | 23,129,956 |
| Apr 18, 2022 | $24.00 | $26.63 | $23.92 | $25.35 | +5.49% | 30,366,409 |
| Apr 11, 2022 | $24.52 | $24.65 | $23.66 | $24.03 | -1.96% | 20,486,776 |
| Apr 4, 2022 | $23.40 | $24.59 | $23.14 | $24.51 | +4.56% | 29,622,575 |
| Mar 28, 2022 | $22.76 | $23.61 | $22.68 | $23.44 | +3.08% | 21,280,569 |
| Mar 21, 2022 | $22.32 | $22.80 | $21.78 | $22.74 | +1.47% | 15,219,048 |
| Mar 14, 2022 | $22.37 | $22.73 | $21.91 | $22.41 | -0.09% | 19,377,235 |
| Mar 7, 2022 | $22.67 | $23.49 | $22.28 | $22.43 | -0.36% | 23,020,792 |
| Feb 28, 2022 | $21.87 | $22.88 | $21.70 | $22.51 | +2.79% | 26,479,024 |
| Feb 22, 2022 | $21.26 | $22.43 | $20.26 | $21.90 | +2.10% | 17,898,451 |
| Feb 14, 2022 | $21.76 | $21.95 | $21.24 | $21.45 | -1.65% | 14,400,281 |
| Feb 7, 2022 | $21.87 | $22.68 | $21.57 | $21.81 | -0.09% | 23,948,924 |
| Jan 31, 2022 | $21.63 | $22.26 | $21.26 | $21.83 | +0.74% | 26,892,104 |
| Jan 24, 2022 | $21.50 | $22.24 | $21.14 | $21.67 | -0.23% | 26,627,458 |
| Jan 18, 2022 | $22.54 | $22.80 | $21.42 | $21.72 | -3.85% | 20,886,937 |
| Jan 10, 2022 | $22.67 | $22.99 | $22.32 | $22.59 | -0.53% | 25,046,915 |
| Jan 3, 2022 | $22.82 | $22.96 | $21.96 | $22.71 | -0.26% | 23,898,695 |
| Dec 27, 2021 | $22.05 | $22.87 | $21.82 | $22.77 | +3.36% | 17,922,925 |
| Dec 20, 2021 | $21.00 | $22.49 | $20.74 | $22.03 | +3.77% | 13,207,413 |
| Dec 13, 2021 | $20.77 | $21.36 | $20.44 | $21.23 | +1.00% | 19,747,938 |
| Dec 6, 2021 | $20.93 | $21.30 | $20.72 | $21.02 | +1.50% | 18,058,407 |
| Nov 29, 2021 | $20.40 | $21.26 | $19.65 | $20.71 | +2.73% | 29,325,744 |
| Nov 22, 2021 | $20.05 | $20.97 | $19.92 | $20.16 | +0.55% | 17,878,303 |
| Nov 15, 2021 | $19.75 | $20.59 | $19.65 | $20.05 | +2.04% | 17,266,078 |
| Nov 8, 2021 | $20.56 | $20.60 | $19.20 | $19.65 | -4.15% | 16,362,433 |
| Nov 1, 2021 | $19.60 | $20.79 | $18.93 | $20.50 | +4.65% | 24,452,062 |
| Oct 25, 2021 | $19.07 | $19.89 | $19.07 | $19.59 | +2.51% | 17,865,337 |
| Oct 18, 2021 | $19.47 | $19.63 | $18.98 | $19.11 | -2.90% | 20,636,560 |
| Oct 11, 2021 | $17.90 | $20.10 | $17.46 | $19.68 | +9.94% | 30,458,451 |
| Oct 4, 2021 | $16.72 | $18.33 | $16.69 | $17.90 | +6.23% | 22,887,300 |
| Sep 27, 2021 | $17.55 | $17.64 | $16.51 | $16.85 | -4.04% | 24,770,110 |
| Sep 20, 2021 | $17.65 | $17.85 | $16.93 | $17.56 | -1.29% | 23,391,490 |
| Sep 13, 2021 | $18.58 | $18.73 | $17.76 | $17.79 | -3.52% | 18,335,668 |
| Sep 7, 2021 | $19.01 | $19.29 | $18.43 | $18.44 | -3.51% | 9,473,562 |
| Aug 30, 2021 | $18.75 | $19.40 | $18.70 | $19.11 | +2.30% | 15,060,193 |
| Aug 23, 2021 | $18.07 | $19.08 | $17.96 | $18.68 | +3.03% | 16,229,565 |
| Aug 16, 2021 | $18.27 | $18.43 | $17.70 | $18.13 | -1.47% | 13,190,449 |
| Aug 9, 2021 | $18.61 | $18.91 | $18.06 | $18.40 | -0.86% | 14,790,587 |
| Aug 2, 2021 | $19.25 | $19.35 | $17.85 | $18.56 | -3.08% | 18,962,643 |
| Jul 26, 2021 | $19.07 | $19.60 | $18.74 | $19.15 | +0.26% | 14,586,224 |
| Jul 19, 2021 | $18.50 | $19.14 | $17.72 | $19.10 | +1.54% | 17,653,590 |
| Jul 12, 2021 | $19.21 | $19.39 | $18.47 | $18.81 | -2.64% | 15,781,035 |
| Jul 6, 2021 | $18.98 | $19.57 | $18.05 | $19.32 | +1.47% | 26,041,694 |
| Jun 28, 2021 | $18.40 | $19.24 | $18.19 | $19.04 | +3.53% | 21,545,777 |
| Jun 21, 2021 | $17.64 | $18.49 | $17.57 | $18.39 | +5.27% | 19,612,161 |
| Jun 14, 2021 | $18.63 | $18.67 | $17.42 | $17.47 | -6.23% | 19,819,692 |
| Jun 7, 2021 | $17.46 | $18.65 | $17.30 | $18.63 | +7.07% | 23,909,473 |
| Jun 1, 2021 | $16.30 | $17.46 | $16.06 | $17.40 | +7.61% | 28,323,395 |
| May 24, 2021 | $16.82 | $16.86 | $15.91 | $16.17 | -3.06% | 26,338,303 |
| May 17, 2021 | $16.22 | $16.90 | $15.76 | $16.68 | +1.83% | 30,055,957 |
| May 10, 2021 | $16.24 | $16.69 | $15.94 | $16.38 | +2.06% | 30,498,305 |
| May 3, 2021 | $16.91 | $17.06 | $15.47 | $16.05 | -4.86% | 43,753,811 |
| Apr 26, 2021 | $16.83 | $17.42 | $16.63 | $16.87 | -3.54% | 29,279,319 |
| Apr 19, 2021 | $18.00 | $18.06 | $17.23 | $17.49 | -1.74% | 21,315,154 |
| Apr 12, 2021 | $17.48 | $18.01 | $17.01 | $17.80 | +1.71% | 21,227,066 |
| Apr 5, 2021 | $17.90 | $18.01 | $17.25 | $17.50 | -1.24% | 19,312,665 |
| Mar 29, 2021 | $16.83 | $17.94 | $16.77 | $17.72 | +5.04% | 18,662,757 |
| Mar 22, 2021 | $17.16 | $17.34 | $16.60 | $16.87 | -2.49% | 31,466,225 |
| Mar 15, 2021 | $18.40 | $18.64 | $16.64 | $17.30 | -5.98% | 41,300,455 |
| Mar 8, 2021 | $18.07 | $19.63 | $18.04 | $18.40 | +3.25% | 44,677,632 |
| Mar 1, 2021 | $18.01 | $18.30 | $16.20 | $17.82 | +3.30% | 64,476,259 |
| Feb 22, 2021 | $23.00 | $24.20 | $17.12 | $17.25 | -24.71% | 54,650,974 |
| Feb 16, 2021 | $21.99 | $23.34 | $21.71 | $22.91 | +7.41% | 25,582,146 |
| Feb 8, 2021 | $21.10 | $21.63 | $20.84 | $21.33 | +1.33% | 14,644,353 |
| Feb 1, 2021 | $20.02 | $21.73 | $19.92 | $21.05 | +5.41% | 23,175,874 |
| Jan 25, 2021 | $21.23 | $21.52 | $19.78 | $19.97 | -6.42% | 21,132,930 |
| Jan 19, 2021 | $21.66 | $21.88 | $20.79 | $21.34 | -0.79% | 16,756,025 |
| Jan 11, 2021 | $20.74 | $21.98 | $20.56 | $21.51 | +2.48% | 20,022,389 |
| Jan 4, 2021 | $19.64 | $21.06 | $19.13 | $20.99 | +6.77% | 21,515,577 |
| Dec 28, 2020 | $18.80 | $19.75 | $18.77 | $19.66 | +5.08% | 10,785,425 |
| Dec 21, 2020 | $17.74 | $18.80 | $17.39 | $18.71 | +6.01% | 16,337,439 |
| Dec 14, 2020 | $18.51 | $18.62 | $17.58 | $17.65 | -3.45% | 24,090,588 |
| Dec 7, 2020 | $19.20 | $19.20 | $18.22 | $18.28 | -4.54% | 18,196,919 |
| Nov 30, 2020 | $19.59 | $19.68 | $18.50 | $19.15 | -2.25% | 14,190,024 |
| Nov 23, 2020 | $18.34 | $19.65 | $18.32 | $19.59 | +7.64% | 8,981,530 |
| Nov 16, 2020 | $20.00 | $20.16 | $18.18 | $18.20 | -7.75% | 13,873,507 |
| Nov 9, 2020 | $19.01 | $20.32 | $18.64 | $19.73 | +8.05% | 19,163,658 |
| Nov 2, 2020 | $17.59 | $18.98 | $17.42 | $18.26 | +5.12% | 17,884,146 |
| Oct 26, 2020 | $19.14 | $19.26 | $16.91 | $17.37 | -9.91% | 16,804,341 |
| Oct 19, 2020 | $19.09 | $19.37 | $18.65 | $19.28 | +1.37% | 10,591,271 |
| Oct 12, 2020 | $17.94 | $19.27 | $17.69 | $19.02 | +5.73% | 18,520,131 |
| Oct 5, 2020 | $18.04 | $18.43 | $17.74 | $17.99 | 0.00% | 26,246,933 |
| Sep 28, 2020 | $18.16 | $18.98 | $17.21 | $17.99 | -0.11% | 29,747,011 |
| Sep 21, 2020 | $17.81 | $18.19 | $17.64 | $18.01 | -0.55% | 16,971,760 |
| Sep 14, 2020 | $18.51 | $18.88 | $18.02 | $18.11 | -2.16% | 20,350,792 |
| Sep 8, 2020 | $18.23 | $18.62 | $17.75 | $18.51 | +1.54% | 10,253,883 |
| Aug 31, 2020 | $19.34 | $19.52 | $18.03 | $18.23 | -5.54% | 10,792,698 |
| Aug 24, 2020 | $19.16 | $19.51 | $18.48 | $19.30 | +1.05% | 9,105,857 |
| Aug 17, 2020 | $19.13 | $20.40 | $18.99 | $19.10 | +0.26% | 16,158,821 |
| Aug 10, 2020 | $18.93 | $19.66 | $18.80 | $19.05 | +0.79% | 9,509,260 |
| Aug 3, 2020 | $18.63 | $19.39 | $18.10 | $18.90 | +1.29% | 18,637,769 |
| Jul 27, 2020 | $18.88 | $18.91 | $18.00 | $18.66 | -1.17% | 15,400,087 |
| Jul 20, 2020 | $19.53 | $19.63 | $18.69 | $18.88 | -3.77% | 21,906,838 |
| Jul 13, 2020 | $18.96 | $19.70 | $18.85 | $19.62 | +3.97% | 13,162,763 |
| Jul 6, 2020 | $19.34 | $19.67 | $18.71 | $18.87 | -0.89% | 14,149,198 |
| Jun 29, 2020 | $18.30 | $19.47 | $17.99 | $19.04 | +5.02% | 14,682,505 |
| Jun 22, 2020 | $19.80 | $19.84 | $17.82 | $18.13 | -8.57% | 26,436,098 |
| Jun 15, 2020 | $19.59 | $21.00 | $19.30 | $19.83 | -1.83% | 24,652,969 |
| Jun 8, 2020 | $21.21 | $22.02 | $19.50 | $20.20 | -3.21% | 22,739,496 |
| Jun 1, 2020 | $20.34 | $21.39 | $19.94 | $20.87 | +2.10% | 18,929,208 |
| May 26, 2020 | $20.44 | $20.94 | $19.57 | $20.44 | +3.18% | 20,229,444 |
| May 18, 2020 | $19.22 | $20.59 | $19.22 | $19.81 | +6.68% | 16,496,766 |
| May 11, 2020 | $18.72 | $18.85 | $17.50 | $18.57 | -1.75% | 17,051,950 |
| May 4, 2020 | $19.15 | $20.68 | $17.88 | $18.90 | -2.33% | 20,526,743 |
| Apr 27, 2020 | $18.39 | $20.20 | $18.13 | $19.35 | +7.26% | 19,279,754 |
| Apr 20, 2020 | $17.22 | $18.23 | $16.36 | $18.04 | +2.85% | 16,997,195 |
| Apr 13, 2020 | $17.69 | $17.74 | $15.77 | $17.54 | -1.41% | 22,372,100 |
| Apr 6, 2020 | $16.49 | $18.69 | $15.73 | $17.79 | +12.38% | 17,575,208 |
| Mar 30, 2020 | $16.49 | $16.63 | $15.04 | $15.83 | -3.42% | 27,841,669 |
| Mar 23, 2020 | $14.03 | $16.71 | $12.71 | $16.39 | +16.41% | 37,364,460 |
| Mar 16, 2020 | $14.26 | $15.48 | $11.30 | $14.08 | -9.10% | 39,823,318 |
| Mar 9, 2020 | $19.04 | $19.38 | $14.27 | $15.49 | -24.55% | 42,216,945 |
| Mar 2, 2020 | $19.30 | $21.08 | $18.94 | $20.53 | +6.76% | 27,530,229 |
| Feb 24, 2020 | $23.18 | $23.28 | $18.75 | $19.23 | -17.93% | 37,150,235 |
| Feb 18, 2020 | $23.38 | $23.60 | $22.59 | $23.43 | +0.60% | 14,980,950 |
| Feb 10, 2020 | $22.30 | $23.44 | $22.07 | $23.29 | +4.44% | 22,418,346 |
| Feb 3, 2020 | $22.53 | $22.83 | $21.72 | $22.30 | -0.98% | 20,200,297 |
| Jan 27, 2020 | $22.01 | $22.60 | $21.36 | $22.52 | +1.58% | 20,781,344 |
| Jan 21, 2020 | $22.93 | $23.02 | $22.06 | $22.17 | -3.36% | 13,776,403 |
| Jan 13, 2020 | $22.72 | $23.43 | $22.48 | $22.94 | +0.79% | 23,836,953 |
| Jan 6, 2020 | $23.04 | $23.22 | $22.54 | $22.76 | -1.39% | 23,466,265 |
| Dec 30, 2019 | $22.72 | $23.13 | $22.63 | $23.08 | +1.14% | 15,025,873 |
| Dec 23, 2019 | $24.07 | $24.08 | $22.65 | $22.82 | -4.96% | 13,560,581 |
| Dec 16, 2019 | $23.68 | $24.60 | $23.66 | $24.01 | +1.27% | 39,027,370 |
| Dec 9, 2019 | $24.17 | $24.27 | $23.44 | $23.71 | -1.58% | 25,042,718 |
| Dec 2, 2019 | $26.52 | $26.69 | $24.01 | $24.09 | -9.20% | 36,534,329 |
| Nov 25, 2019 | $26.50 | $26.70 | $26.01 | $26.53 | 0.00% | 9,000,657 |
| Nov 18, 2019 | $26.28 | $26.80 | $26.20 | $26.53 | +1.26% | 21,481,702 |
| Nov 11, 2019 | $26.04 | $26.53 | $25.84 | $26.20 | +0.77% | 28,417,299 |
| Nov 4, 2019 | $27.13 | $27.96 | $25.65 | $26.00 | -4.31% | 24,306,228 |
| Oct 28, 2019 | $27.14 | $27.42 | $26.79 | $27.17 | +0.26% | 18,474,009 |
| Oct 21, 2019 | $26.95 | $27.22 | $26.85 | $27.10 | +1.16% | 14,440,878 |
| Oct 14, 2019 | $27.23 | $27.23 | $26.54 | $26.79 | -1.11% | 16,042,905 |
| Oct 7, 2019 | $26.93 | $27.48 | $26.75 | $27.09 | +0.59% | 19,380,301 |
| Sep 30, 2019 | $26.62 | $26.93 | $26.02 | $26.93 | +0.71% | 17,860,028 |
| Sep 23, 2019 | $27.08 | $27.23 | $26.55 | $26.74 | -1.47% | 18,931,934 |
| Sep 16, 2019 | $26.26 | $27.19 | $26.12 | $27.14 | +3.39% | 31,285,554 |
| Sep 9, 2019 | $25.52 | $26.49 | $25.38 | $26.25 | +2.82% | 27,852,321 |
| Sep 3, 2019 | $24.90 | $25.88 | $24.79 | $25.53 | +2.32% | 17,840,268 |
| Aug 26, 2019 | $24.10 | $25.02 | $23.93 | $24.95 | +4.05% | 17,293,826 |
| Aug 19, 2019 | $23.99 | $24.42 | $23.29 | $23.98 | +1.22% | 29,242,900 |
| Aug 12, 2019 | $22.03 | $23.74 | $21.75 | $23.69 | +7.05% | 26,354,197 |
| Aug 5, 2019 | $21.84 | $22.83 | $21.51 | $22.13 | +0.41% | 24,464,684 |
| Jul 29, 2019 | $21.77 | $22.36 | $21.35 | $22.04 | +1.33% | 19,401,005 |
| Jul 22, 2019 | $21.84 | $22.08 | $21.33 | $21.75 | -0.37% | 12,297,576 |
| Jul 15, 2019 | $22.60 | $22.64 | $21.83 | $21.83 | -3.32% | 15,790,606 |
| Jul 8, 2019 | $22.41 | $22.76 | $22.16 | $22.58 | +0.18% | 19,449,920 |
| Jul 1, 2019 | $22.71 | $22.89 | $22.39 | $22.54 | -0.44% | 17,476,852 |
| Jun 24, 2019 | $24.20 | $24.23 | $21.89 | $22.64 | -6.06% | 37,943,496 |
| Jun 17, 2019 | $23.74 | $24.32 | $23.17 | $24.10 | +1.39% | 29,651,248 |
| Jun 10, 2019 | $24.30 | $24.70 | $23.56 | $23.77 | -2.22% | 15,674,719 |
| Jun 3, 2019 | $23.62 | $25.14 | $23.52 | $24.31 | +3.18% | 20,654,503 |
| May 28, 2019 | $24.57 | $24.90 | $22.96 | $23.56 | -3.76% | 25,807,582 |
| May 20, 2019 | $24.75 | $25.98 | $24.48 | $24.48 | -1.33% | 24,638,988 |
| May 13, 2019 | $24.45 | $25.01 | $24.03 | $24.81 | -0.08% | 23,724,207 |
| May 6, 2019 | $26.83 | $26.85 | $24.52 | $24.83 | -6.86% | 31,833,473 |
| Apr 29, 2019 | $27.07 | $27.86 | $26.60 | $26.66 | -1.33% | 22,147,234 |
| Apr 22, 2019 | $25.99 | $27.10 | $25.99 | $27.02 | +3.88% | 15,133,583 |
| Apr 15, 2019 | $26.13 | $26.37 | $25.49 | $26.01 | -0.34% | 11,914,796 |
| Apr 8, 2019 | $25.90 | $26.16 | $25.31 | $26.10 | +0.62% | 18,324,414 |
| Apr 1, 2019 | $26.15 | $26.61 | $25.77 | $25.94 | -0.35% | 16,467,922 |
| Mar 25, 2019 | $26.08 | $26.35 | $25.66 | $26.03 | +0.19% | 22,231,016 |
| Mar 18, 2019 | $25.58 | $26.36 | $25.50 | $25.98 | +1.52% | 16,552,854 |
| Mar 11, 2019 | $25.16 | $26.41 | $25.05 | $25.59 | +1.83% | 19,193,551 |
| Mar 4, 2019 | $26.68 | $26.75 | $24.57 | $25.13 | -5.35% | 23,375,918 |
| Feb 25, 2019 | $26.89 | $26.91 | $25.62 | $26.55 | -1.26% | 16,820,209 |
| Feb 19, 2019 | $26.47 | $27.01 | $26.40 | $26.89 | +1.43% | 12,190,709 |
| Feb 11, 2019 | $26.00 | $26.61 | $25.90 | $26.51 | +2.24% | 15,135,657 |
| Feb 4, 2019 | $25.10 | $25.94 | $24.93 | $25.93 | +3.43% | 14,416,005 |
| Jan 28, 2019 | $24.48 | $25.46 | $24.38 | $25.07 | +1.70% | 14,759,127 |
| Jan 22, 2019 | $24.34 | $24.93 | $24.00 | $24.65 | +1.86% | 15,087,986 |
| Jan 14, 2019 | $23.64 | $24.85 | $23.31 | $24.20 | +1.72% | 17,613,717 |
| Jan 7, 2019 | $23.12 | $24.12 | $23.07 | $23.79 | +3.12% | 19,809,310 |
| Dec 31, 2018 | $22.41 | $23.13 | $22.02 | $23.07 | +3.45% | 12,521,445 |
| Dec 24, 2018 | $21.29 | $22.60 | $20.84 | $22.30 | +4.06% | 14,381,130 |
| Dec 17, 2018 | $24.72 | $24.80 | $21.34 | $21.43 | -13.27% | 30,632,170 |
| Dec 10, 2018 | $23.65 | $25.10 | $23.40 | $24.71 | +3.17% | 25,878,111 |
| Dec 3, 2018 | $23.71 | $24.36 | $22.90 | $23.95 | +2.00% | 24,172,713 |
| Nov 26, 2018 | $22.98 | $23.62 | $22.87 | $23.48 | +2.71% | 22,429,158 |
| Nov 19, 2018 | $23.64 | $23.98 | $22.02 | $22.86 | -3.42% | 24,225,277 |
| Nov 12, 2018 | $24.08 | $24.94 | $23.02 | $23.67 | -1.70% | 18,795,797 |
| Nov 5, 2018 | $24.47 | $25.22 | $23.93 | $24.08 | -1.27% | 23,561,205 |
| Oct 29, 2018 | $22.24 | $24.84 | $21.56 | $24.39 | +10.31% | 31,887,389 |
| Oct 22, 2018 | $22.67 | $23.20 | $21.76 | $22.11 | -2.38% | 28,247,420 |
| Oct 15, 2018 | $24.21 | $24.44 | $22.63 | $22.65 | -6.48% | 26,586,761 |
| Oct 8, 2018 | $25.59 | $25.82 | $23.80 | $24.22 | -5.46% | 23,760,571 |
| Oct 1, 2018 | $24.92 | $26.29 | $24.78 | $25.62 | +2.97% | 32,282,278 |
| Sep 24, 2018 | $23.79 | $25.22 | $23.25 | $24.88 | +4.36% | 22,190,587 |
| Sep 17, 2018 | $23.27 | $23.98 | $22.96 | $23.84 | +2.10% | 25,011,512 |
| Sep 10, 2018 | $22.61 | $23.61 | $22.53 | $23.35 | +3.78% | 15,691,379 |
| Sep 4, 2018 | $23.48 | $23.57 | $22.18 | $22.50 | -4.42% | 14,848,499 |
| Aug 27, 2018 | $22.71 | $23.76 | $22.66 | $23.54 | +3.88% | 19,174,566 |
| Aug 20, 2018 | $22.42 | $22.78 | $22.31 | $22.66 | +1.07% | 12,895,811 |
| Aug 13, 2018 | $22.71 | $22.79 | $21.85 | $22.42 | -1.58% | 27,334,748 |
| Aug 6, 2018 | $22.65 | $23.75 | $22.62 | $22.78 | +0.71% | 22,097,789 |
| Jul 30, 2018 | $22.41 | $22.86 | $22.08 | $22.62 | +1.21% | 14,614,629 |
| Jul 23, 2018 | $23.30 | $23.41 | $22.19 | $22.35 | -3.58% | 12,975,511 |
| Jul 16, 2018 | $23.43 | $24.01 | $22.90 | $23.18 | -1.11% | 14,365,076 |
| Jul 9, 2018 | $22.95 | $23.45 | $22.59 | $23.44 | +2.31% | 15,173,482 |
| Jul 2, 2018 | $23.48 | $24.01 | $22.36 | $22.91 | -3.17% | 14,479,477 |
| Jun 25, 2018 | $23.66 | $24.09 | $23.22 | $23.66 | +0.04% | 20,496,769 |
| Jun 18, 2018 | $23.62 | $24.20 | $23.06 | $23.65 | -0.42% | 29,318,114 |
| Jun 11, 2018 | $24.56 | $24.81 | $23.53 | $23.75 | -3.30% | 27,651,863 |
| Jun 4, 2018 | $24.50 | $24.81 | $24.06 | $24.56 | +0.90% | 18,136,649 |
| May 29, 2018 | $23.95 | $24.70 | $23.86 | $24.34 | +1.63% | 22,063,325 |
| May 21, 2018 | $23.11 | $24.24 | $22.74 | $23.95 | +4.09% | 18,104,548 |
| May 14, 2018 | $23.08 | $23.45 | $22.63 | $23.01 | +0.31% | 19,118,131 |
| May 7, 2018 | $23.04 | $24.04 | $22.60 | $22.94 | -0.30% | 26,551,679 |
| Apr 30, 2018 | $22.87 | $24.39 | $22.49 | $23.01 | +1.19% | 27,994,610 |
| Apr 23, 2018 | $21.97 | $23.01 | $21.91 | $22.74 | +3.93% | 22,090,206 |
| Apr 16, 2018 | $21.85 | $22.57 | $21.75 | $21.88 | +1.06% | 27,506,531 |
| Apr 9, 2018 | $19.87 | $22.16 | $19.77 | $21.65 | +10.01% | 45,839,180 |
| Apr 2, 2018 | $20.81 | $20.94 | $19.59 | $19.68 | -5.52% | 32,378,386 |
| Mar 26, 2018 | $20.23 | $21.44 | $20.15 | $20.83 | +3.17% | 18,475,237 |
| Mar 19, 2018 | $20.38 | $20.59 | $19.69 | $20.19 | -1.17% | 22,743,487 |
| Mar 12, 2018 | $20.65 | $20.78 | $20.14 | $20.43 | -1.26% | 28,355,777 |
| Mar 5, 2018 | $19.58 | $20.97 | $19.50 | $20.69 | +5.62% | 28,209,283 |
| Feb 26, 2018 | $19.13 | $19.62 | $18.44 | $19.59 | +3.00% | 17,629,949 |
| Feb 20, 2018 | $18.78 | $19.05 | $18.57 | $19.02 | +1.01% | 13,903,130 |
| Feb 12, 2018 | $17.95 | $19.01 | $17.41 | $18.83 | +5.31% | 12,167,999 |
| Feb 5, 2018 | $18.99 | $19.26 | $17.31 | $17.88 | -6.63% | 25,647,026 |
| Jan 29, 2018 | $19.70 | $19.85 | $19.04 | $19.15 | -3.23% | 16,877,264 |
| Jan 22, 2018 | $19.53 | $19.90 | $19.14 | $19.79 | +1.54% | 19,560,100 |
| Jan 16, 2018 | $18.63 | $19.56 | $17.95 | $19.49 | +4.95% | 22,481,438 |
| Jan 8, 2018 | $18.68 | $18.84 | $18.20 | $18.57 | -0.59% | 16,528,552 |
| Jan 2, 2018 | $18.26 | $18.98 | $18.12 | $18.68 | +1.97% | 15,086,432 |
| Dec 26, 2017 | $17.98 | $18.53 | $17.72 | $18.32 | +1.89% | 14,977,218 |
| Dec 18, 2017 | $17.27 | $18.46 | $17.27 | $17.98 | +3.87% | 23,169,593 |
| Dec 11, 2017 | $17.72 | $18.35 | $17.10 | $17.31 | -2.48% | 25,349,496 |
| Dec 4, 2017 | $18.83 | $18.86 | $17.35 | $17.75 | -5.23% | 24,570,164 |
| Nov 27, 2017 | $19.32 | $19.42 | $18.54 | $18.73 | -2.85% | 41,460,083 |
| Nov 20, 2017 | $19.15 | $19.49 | $18.73 | $19.28 | +0.68% | 13,148,068 |
| Nov 13, 2017 | $18.63 | $19.40 | $18.45 | $19.15 | +2.90% | 31,589,741 |
| Nov 6, 2017 | $19.27 | $19.48 | $18.22 | $18.61 | -3.22% | 25,188,094 |
| Oct 30, 2017 | $20.00 | $20.01 | $18.37 | $19.23 | -5.27% | 53,928,385 |
| Oct 23, 2017 | $19.02 | $21.20 | $19.02 | $20.30 | +6.67% | 18,530,111 |
| Oct 16, 2017 | $19.07 | $19.16 | $18.44 | $19.03 | +0.16% | 9,169,156 |
| Oct 9, 2017 | $18.87 | $19.16 | $18.69 | $19.00 | +1.12% | 9,420,202 |
| Oct 2, 2017 | $18.70 | $19.33 | $18.64 | $18.79 | +0.54% | 19,747,821 |
| Sep 25, 2017 | $18.26 | $18.96 | $18.11 | $18.69 | +2.98% | 7,242,365 |
| Sep 18, 2017 | $17.81 | $18.31 | $17.69 | $18.15 | +2.08% | 6,631,036 |
| Sep 11, 2017 | $17.72 | $17.99 | $17.54 | $17.78 | +0.74% | 5,800,762 |
| Sep 5, 2017 | $17.95 | $17.95 | $17.16 | $17.65 | -1.07% | 4,003,768 |
| Aug 28, 2017 | $17.80 | $18.08 | $17.30 | $17.84 | +0.51% | 5,796,039 |
| Aug 21, 2017 | $17.50 | $17.79 | $17.42 | $17.75 | +1.20% | 4,437,601 |
| Aug 14, 2017 | $17.21 | $17.85 | $17.07 | $17.54 | +1.92% | 7,109,966 |
| Aug 7, 2017 | $16.69 | $17.33 | $16.69 | $17.21 | +3.30% | 5,905,729 |
| Jul 31, 2017 | $16.40 | $16.69 | $15.92 | $16.66 | +1.40% | 5,165,193 |
| Jul 24, 2017 | $16.32 | $16.77 | $16.20 | $16.43 | +0.24% | 5,510,383 |
| Jul 17, 2017 | $16.00 | $16.42 | $15.86 | $16.39 | +2.31% | 5,839,733 |
| Jul 10, 2017 | $16.41 | $16.58 | $15.79 | $16.02 | -2.55% | 8,604,870 |
| Jul 3, 2017 | $16.86 | $17.04 | $16.33 | $16.44 | -2.08% | 5,604,129 |
| Jun 26, 2017 | $16.75 | $16.90 | $16.61 | $16.79 | +0.24% | 12,846,468 |
| Jun 19, 2017 | $16.64 | $16.91 | $16.48 | $16.75 | +0.30% | 34,776,705 |
| Jun 12, 2017 | $15.70 | $16.88 | $15.60 | $16.70 | +5.70% | 36,625,888 |
| Jun 5, 2017 | $15.19 | $15.98 | $15.07 | $15.80 | +5.40% | 16,348,546 |
| May 30, 2017 | $14.95 | $15.02 | $14.70 | $14.99 | 0.00% | 5,964,032 |
| May 22, 2017 | $15.00 | $15.14 | $14.78 | $14.99 | -0.33% | 9,377,163 |
| May 15, 2017 | $15.54 | $16.00 | $14.50 | $15.04 | -3.47% | 10,132,712 |
| May 8, 2017 | $15.03 | $15.83 | $14.97 | $15.58 | +3.66% | 10,823,715 |
| May 1, 2017 | $15.00 | $15.24 | $14.50 | $15.03 | +0.54% | 4,153,757 |
| Apr 24, 2017 | $15.19 | $15.65 | $14.95 | $14.95 | -1.64% | 2,765,086 |
| Apr 17, 2017 | $16.19 | $16.22 | $14.97 | $15.20 | -6.00% | 4,103,573 |
| Apr 10, 2017 | $16.29 | $16.30 | $15.98 | $16.17 | -0.49% | 822,039 |
| Apr 3, 2017 | $16.49 | $16.53 | $16.00 | $16.25 | -0.31% | 1,965,609 |
| Mar 27, 2017 | $15.78 | $16.60 | $0.0082 | $16.30 | +3.16% | 10,243,713 |
| Mar 20, 2017 | $16.09 | $16.24 | $15.73 | $15.80 | -1.74% | 2,658,567 |
| Mar 13, 2017 | $15.75 | $16.40 | $15.75 | $16.08 | +2.49% | 2,790,446 |
| Mar 6, 2017 | $16.30 | $16.30 | $15.34 | $15.69 | -3.51% | 3,009,154 |
| Feb 27, 2017 | $16.59 | $16.60 | $16.05 | $16.26 | -2.17% | 2,049,283 |
| Feb 21, 2017 | $17.35 | $17.35 | $16.10 | $16.62 | -4.21% | 3,500,044 |
| Feb 13, 2017 | $17.85 | $17.90 | $17.15 | $17.35 | -3.34% | 1,781,398 |
| Feb 6, 2017 | $17.15 | $17.95 | $17.00 | $17.95 | +7.49% | 3,229,733 |
| Jan 30, 2017 | $16.84 | $16.84 | $16.05 | $16.70 | -0.18% | 1,681,835 |
| Jan 23, 2017 | $16.95 | $17.05 | $16.50 | $16.73 | -1.24% | 4,110,876 |
| Jan 17, 2017 | $16.58 | $17.10 | $16.40 | $16.94 | +2.98% | 4,673,964 |
| Jan 9, 2017 | $16.20 | $16.65 | $15.58 | $16.45 | +1.54% | 1,955,463 |
| Jan 3, 2017 | $15.50 | $16.40 | $15.15 | $16.20 | +4.52% | 5,796,496 |
| Dec 27, 2016 | $14.45 | $15.80 | $14.45 | $15.50 | +7.75% | 757,977 |
| Dec 19, 2016 | $14.10 | $14.45 | $13.96 | $14.39 | +2.31% | 3,539,645 |
| Dec 12, 2016 | $16.50 | $16.50 | $14.00 | $14.06 | -14.27% | 7,505,688 |
| Dec 5, 2016 | $14.15 | $16.55 | $14.00 | $16.40 | +18.41% | 3,194,123 |
| Nov 28, 2016 | $14.05 | $14.15 | $13.65 | $13.85 | -1.07% | 562,317 |
| Nov 21, 2016 | $14.00 | $14.05 | $14.00 | $14.00 | -0.71% | 178,033 |
| Nov 14, 2016 | $14.70 | $14.95 | $13.90 | $14.10 | – | 1,031,634 |
Seasonality
VST return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.2% | -0.5% | 1.4% | 5.5% | 5.5% | 1.9% | 0.5% | 3.0% | 4.3% | 1.2% | 5.0% | -1.6% |
| Months up | 6 of 10 | 4 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 6 of 9 | 3 of 9 |
| 2026 | -1.8% | 9.8% | -13.4% | 5.0% | 1.5% | -0.9% | -6.6% | -7.3% | 0.9% | 0.0% | ||
| 2025 | 21.9% | -20.5% | -12.0% | 10.4% | 23.9% | 20.9% | 7.6% | -9.3% | 3.7% | -3.9% | -5.0% | -9.7% |
| 2024 | 6.5% | 32.9% | 28.1% | 8.9% | 30.6% | -13.0% | -7.9% | 7.8% | 39.1% | 5.4% | 27.9% | -13.6% |
| 2023 | -0.6% | -4.6% | 10.0% | -0.6% | 0.5% | 10.4% | 6.9% | 12.0% | 6.3% | -1.4% | 8.2% | 9.4% |
| 2022 | -4.2% | 4.6% | 2.7% | 7.6% | 5.4% | -12.7% | 13.1% | -4.3% | -14.5% | 9.4% | 5.9% | -3.9% |
| 2021 | 1.6% | -13.6% | 3.3% | -4.6% | -4.1% | 15.7% | 3.2% | -0.3% | -9.7% | 14.6% | 1.5% | 15.4% |
| 2020 | -2.0% | -14.6% | -16.3% | 22.4% | 4.6% | -8.3% | 0.2% | 3.1% | -1.2% | -7.9% | 7.5% | 6.0% |
| 2019 | 9.7% | 3.7% | 0.4% | 4.7% | -13.5% | -3.4% | -5.2% | 16.3% | 7.6% | 1.1% | -1.8% | -12.9% |
| 2018 | 6.4% | -2.8% | 9.9% | 9.7% | 7.4% | -3.5% | -4.5% | 4.2% | 5.7% | -9.0% | 3.8% | -2.5% |
| 2017 | 4.6% | -0.3% | 0.9% | -8.3% | -1.2% | 13.7% | -2.1% | 7.7% | 5.6% | 4.0% | -2.8% | -3.1% |