Viatris Inc (VTRS) stock
VTRSNasdaqPharmaceutical PreparationsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 6/309% below fair value
$19.04−0.16 (-0.86%)
Close on Oct 30, 2026Market cap $21.86BP/E –Yield 2.52%
Price history
Viatris share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$19.04
-0.86% on the day
52-week range
$9.92 – $19.51
-2.4% from the high
Change over 52 weeks
+83.7%
From $10.36 on Oct 30, 2025
Average volume
9.26M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $18.20 | $19.51 | $18.11 | $19.04 | +5.75% | 39,270,087 |
| Oct 19, 2026 | $18.63 | $18.75 | $17.86 | $18.00 | -3.51% | 48,637,198 |
| Oct 12, 2026 | $17.70 | $18.67 | $17.21 | $18.66 | +5.75% | 41,588,435 |
| Oct 5, 2026 | $17.82 | $17.91 | $16.89 | $17.64 | +0.23% | 43,517,995 |
| Sep 28, 2026 | $17.75 | $18.43 | $17.34 | $17.60 | -1.29% | 54,607,131 |
| Sep 21, 2026 | $16.98 | $17.98 | $16.87 | $17.83 | +5.19% | 42,939,521 |
| Sep 14, 2026 | $16.64 | $17.31 | $16.38 | $16.95 | +2.67% | 45,181,854 |
| Sep 8, 2026 | $16.63 | $16.84 | $16.15 | $16.51 | -2.19% | 32,094,071 |
| Aug 31, 2026 | $16.29 | $17.28 | $16.12 | $16.88 | +3.30% | 40,796,508 |
| Aug 24, 2026 | $16.25 | $17.10 | $16.19 | $16.34 | +0.12% | 33,397,780 |
| Aug 17, 2026 | $16.12 | $16.58 | $15.98 | $16.32 | +0.55% | 34,438,668 |
| Aug 10, 2026 | $16.30 | $16.71 | $15.88 | $16.23 | -1.22% | 63,950,521 |
| Aug 3, 2026 | $17.74 | $18.39 | $16.20 | $16.43 | -6.44% | 63,080,858 |
| Jul 27, 2026 | $17.35 | $18.07 | $17.28 | $17.56 | +1.86% | 50,761,890 |
| Jul 20, 2026 | $17.39 | $17.68 | $16.76 | $17.24 | -0.29% | 46,304,134 |
| Jul 13, 2026 | $16.29 | $17.67 | $16.12 | $17.29 | +6.27% | 42,129,383 |
| Jul 6, 2026 | $16.70 | $17.17 | $15.95 | $16.27 | -2.57% | 47,045,257 |
| Jun 29, 2026 | $16.36 | $16.74 | $15.80 | $16.70 | +2.27% | 42,062,620 |
| Jun 22, 2026 | $15.45 | $16.43 | $15.07 | $16.33 | +6.25% | 51,710,009 |
| Jun 15, 2026 | $16.54 | $16.63 | $14.94 | $15.37 | -6.74% | 49,486,715 |
| Jun 8, 2026 | $16.05 | $16.63 | $15.70 | $16.48 | +3.78% | 43,288,916 |
| Jun 1, 2026 | $16.17 | $16.19 | $15.50 | $15.88 | -2.34% | 44,901,210 |
| May 26, 2026 | $16.66 | $16.76 | $15.90 | $16.26 | -2.34% | 43,594,766 |
| May 18, 2026 | $16.56 | $16.71 | $16.02 | $16.65 | +1.03% | 51,983,481 |
| May 11, 2026 | $17.30 | $17.53 | $16.40 | $16.48 | -4.02% | 58,376,059 |
| May 4, 2026 | $14.92 | $17.53 | $14.82 | $17.17 | +14.16% | 106,534,000 |
| Apr 27, 2026 | $14.56 | $15.17 | $14.56 | $15.04 | +3.08% | 49,671,880 |
| Apr 20, 2026 | $14.59 | $15.22 | $14.36 | $14.59 | -0.61% | 58,320,900 |
| Apr 13, 2026 | $13.38 | $14.74 | $13.37 | $14.68 | +8.98% | 42,517,525 |
| Apr 6, 2026 | $13.33 | $13.79 | $13.12 | $13.47 | +0.22% | 39,146,941 |
| Mar 30, 2026 | $13.20 | $13.76 | $12.87 | $13.44 | +2.99% | 32,595,198 |
| Mar 23, 2026 | $13.39 | $13.69 | $13.03 | $13.05 | -1.14% | 33,671,546 |
| Mar 16, 2026 | $13.66 | $13.94 | $13.05 | $13.20 | -2.29% | 67,438,910 |
| Mar 9, 2026 | $13.86 | $14.52 | $13.48 | $13.51 | -4.59% | 54,988,843 |
| Mar 2, 2026 | $14.93 | $15.77 | $13.99 | $14.16 | -5.16% | 61,332,404 |
| Feb 23, 2026 | $15.86 | $16.47 | $14.85 | $14.93 | -6.22% | 74,571,268 |
| Feb 17, 2026 | $15.80 | $16.07 | $15.59 | $15.92 | +0.95% | 35,420,081 |
| Feb 9, 2026 | $14.76 | $16.30 | $14.66 | $15.77 | +8.16% | 66,536,434 |
| Feb 2, 2026 | $13.05 | $14.60 | $13.00 | $14.58 | +11.38% | 50,012,417 |
| Jan 26, 2026 | $13.20 | $13.41 | $12.92 | $13.09 | -0.91% | 35,201,572 |
| Jan 20, 2026 | $12.75 | $13.31 | $12.55 | $13.21 | +2.72% | 28,498,945 |
| Jan 12, 2026 | $12.79 | $13.49 | $12.53 | $12.86 | +0.78% | 49,934,658 |
| Jan 5, 2026 | $12.42 | $12.79 | $12.19 | $12.76 | +2.41% | 49,637,401 |
| Dec 29, 2025 | $12.28 | $12.62 | $12.25 | $12.46 | +1.14% | 26,332,352 |
| Dec 22, 2025 | $11.88 | $12.49 | $11.82 | $12.32 | +3.27% | 24,188,559 |
| Dec 15, 2025 | $11.73 | $12.13 | $11.42 | $11.93 | +2.40% | 65,465,733 |
| Dec 8, 2025 | $10.99 | $11.72 | $10.94 | $11.65 | +6.59% | 42,235,976 |
| Dec 1, 2025 | $10.63 | $11.02 | $10.63 | $10.93 | +2.25% | 33,156,143 |
| Nov 24, 2025 | $10.45 | $10.73 | $10.39 | $10.69 | +2.20% | 26,836,828 |
| Nov 17, 2025 | $10.73 | $10.88 | $10.15 | $10.46 | -2.43% | 41,272,526 |
| Nov 10, 2025 | $10.14 | $11.28 | $9.99 | $10.72 | +5.93% | 45,186,890 |
| Nov 3, 2025 | $10.34 | $10.95 | $9.92 | $10.12 | -2.32% | 67,968,954 |
| Oct 27, 2025 | $10.35 | $10.47 | $10.18 | $10.36 | +0.10% | 43,395,714 |
| Oct 20, 2025 | $10.17 | $10.52 | $10.13 | $10.35 | +1.77% | 30,676,817 |
| Oct 13, 2025 | $9.78 | $10.20 | $9.73 | $10.17 | +4.41% | 34,972,917 |
| Oct 6, 2025 | $10.18 | $10.26 | $9.69 | $9.74 | -4.42% | 35,755,560 |
| Sep 29, 2025 | $9.55 | $10.38 | $9.47 | $10.19 | +7.04% | 40,191,285 |
| Sep 22, 2025 | $9.90 | $9.92 | $9.43 | $9.52 | -3.84% | 41,064,794 |
| Sep 15, 2025 | $9.96 | $10.09 | $9.49 | $9.90 | -0.60% | 96,983,340 |
| Sep 8, 2025 | $10.46 | $10.55 | $9.94 | $9.96 | -5.14% | 54,873,023 |
| Sep 2, 2025 | $10.50 | $10.61 | $10.29 | $10.50 | -0.47% | 27,676,899 |
| Aug 25, 2025 | $10.58 | $10.65 | $10.23 | $10.55 | -0.94% | 38,362,371 |
| Aug 18, 2025 | $10.62 | $10.82 | $10.55 | $10.65 | +0.38% | 37,528,575 |
| Aug 11, 2025 | $9.68 | $10.81 | $9.68 | $10.61 | +9.38% | 63,529,379 |
| Aug 4, 2025 | $8.82 | $9.73 | $8.74 | $9.70 | +10.10% | 54,788,809 |
| Jul 28, 2025 | $9.38 | $9.38 | $8.63 | $8.81 | -6.38% | 35,658,801 |
| Jul 21, 2025 | $8.90 | $9.44 | $8.87 | $9.41 | +5.97% | 35,864,011 |
| Jul 14, 2025 | $9.07 | $9.29 | $8.84 | $8.88 | -2.63% | 40,304,451 |
| Jul 7, 2025 | $9.29 | $9.42 | $9.03 | $9.12 | -2.15% | 41,766,287 |
| Jun 30, 2025 | $9.04 | $9.41 | $8.88 | $9.32 | +3.44% | 44,773,367 |
| Jun 23, 2025 | $8.84 | $9.17 | $8.66 | $9.01 | +1.58% | 59,228,967 |
| Jun 16, 2025 | $8.99 | $9.07 | $8.66 | $8.87 | -0.56% | 48,988,827 |
| Jun 9, 2025 | $8.77 | $9.19 | $8.70 | $8.92 | +2.41% | 58,011,577 |
| Jun 2, 2025 | $8.70 | $8.84 | $8.40 | $8.71 | -0.91% | 81,501,919 |
| May 26, 2025 | $8.26 | $8.85 | $8.19 | $8.79 | +6.03% | 132,718,607 |
| May 19, 2025 | $8.77 | $8.95 | $8.19 | $8.29 | -6.22% | 58,231,641 |
| May 12, 2025 | $8.96 | $9.11 | $8.40 | $8.84 | +0.80% | 61,571,702 |
| May 5, 2025 | $8.64 | $9.58 | $8.47 | $8.77 | +1.39% | 97,381,050 |
| Apr 28, 2025 | $8.13 | $8.74 | $8.12 | $8.65 | +6.40% | 64,460,160 |
| Apr 21, 2025 | $7.50 | $8.14 | $7.47 | $8.13 | +7.54% | 51,881,832 |
| Apr 14, 2025 | $7.67 | $7.70 | $7.34 | $7.56 | +0.27% | 46,667,280 |
| Apr 7, 2025 | $7.56 | $7.99 | $6.85 | $7.54 | -1.05% | 96,294,330 |
| Mar 31, 2025 | $8.66 | $8.80 | $7.59 | $7.62 | -12.21% | 66,163,193 |
| Mar 24, 2025 | $9.21 | $9.35 | $8.62 | $8.68 | -5.14% | 64,833,880 |
| Mar 17, 2025 | $9.14 | $9.70 | $9.01 | $9.15 | +0.55% | 115,177,593 |
| Mar 10, 2025 | $9.49 | $9.73 | $8.95 | $9.10 | -5.70% | 70,179,840 |
| Mar 3, 2025 | $9.29 | $9.74 | $9.25 | $9.65 | +4.55% | 108,050,290 |
| Feb 24, 2025 | $11.25 | $11.53 | $8.77 | $9.23 | -17.96% | 103,510,034 |
| Feb 18, 2025 | $10.78 | $11.32 | $10.74 | $11.25 | +4.17% | 33,527,025 |
| Feb 10, 2025 | $10.74 | $11.02 | $10.52 | $10.80 | +0.65% | 41,918,793 |
| Feb 3, 2025 | $11.18 | $11.21 | $10.70 | $10.73 | -4.88% | 42,059,677 |
| Jan 27, 2025 | $11.32 | $11.53 | $11.06 | $11.28 | +0.71% | 65,830,725 |
| Jan 21, 2025 | $11.30 | $11.44 | $10.81 | $11.20 | -0.88% | 34,766,255 |
| Jan 13, 2025 | $11.61 | $12.02 | $11.13 | $11.30 | -3.17% | 51,870,652 |
| Jan 6, 2025 | $12.24 | $12.34 | $11.57 | $11.67 | -4.97% | 38,710,989 |
| Dec 30, 2024 | $12.42 | $12.60 | $12.24 | $12.28 | -1.60% | 24,667,603 |
| Dec 23, 2024 | $12.40 | $12.68 | $12.12 | $12.48 | -0.32% | 24,022,570 |
| Dec 16, 2024 | $12.56 | $12.78 | $12.07 | $12.52 | -0.87% | 86,827,651 |
| Dec 9, 2024 | $12.64 | $13.13 | $12.37 | $12.63 | -0.71% | 43,047,465 |
| Dec 2, 2024 | $13.13 | $13.25 | $12.68 | $12.72 | -2.83% | 29,356,530 |
| Nov 25, 2024 | $13.47 | $13.55 | $12.94 | $13.09 | -2.09% | 27,948,577 |
| Nov 18, 2024 | $12.78 | $13.50 | $12.68 | $13.37 | +4.21% | 40,508,687 |
| Nov 11, 2024 | $13.06 | $13.21 | $12.53 | $12.83 | -1.00% | 42,238,755 |
| Nov 4, 2024 | $11.59 | $13.44 | $11.33 | $12.96 | +11.53% | 53,320,990 |
| Oct 28, 2024 | $11.52 | $11.96 | $11.48 | $11.62 | +1.57% | 27,989,528 |
| Oct 21, 2024 | $11.76 | $11.81 | $11.43 | $11.44 | -2.72% | 18,509,995 |
| Oct 14, 2024 | $11.37 | $11.93 | $11.28 | $11.76 | +3.34% | 24,839,108 |
| Oct 7, 2024 | $11.60 | $11.65 | $11.24 | $11.38 | -1.81% | 22,298,649 |
| Sep 30, 2024 | $11.57 | $11.66 | $11.28 | $11.59 | +0.35% | 31,144,696 |
| Sep 23, 2024 | $11.44 | $11.68 | $11.19 | $11.55 | +1.40% | 58,327,676 |
| Sep 16, 2024 | $11.74 | $12.12 | $11.22 | $11.39 | -2.32% | 76,146,259 |
| Sep 9, 2024 | $11.28 | $11.93 | $10.85 | $11.66 | +3.46% | 43,221,932 |
| Sep 3, 2024 | $11.89 | $11.99 | $11.16 | $11.27 | -6.71% | 26,711,296 |
| Aug 26, 2024 | $11.76 | $12.10 | $11.62 | $12.08 | +2.72% | 27,891,622 |
| Aug 19, 2024 | $11.73 | $11.86 | $11.56 | $11.76 | +0.86% | 29,705,712 |
| Aug 12, 2024 | $11.77 | $11.83 | $11.13 | $11.66 | -1.02% | 46,327,051 |
| Aug 5, 2024 | $11.51 | $12.77 | $11.32 | $11.78 | -0.76% | 53,103,730 |
| Jul 29, 2024 | $12.05 | $12.25 | $11.66 | $11.87 | -1.74% | 45,565,242 |
| Jul 22, 2024 | $11.73 | $12.18 | $11.44 | $12.08 | +2.03% | 24,818,209 |
| Jul 15, 2024 | $11.23 | $12.16 | $10.94 | $11.84 | +5.34% | 38,660,872 |
| Jul 8, 2024 | $10.37 | $11.43 | $10.34 | $11.24 | +8.91% | 42,184,543 |
| Jul 1, 2024 | $10.66 | $10.79 | $10.15 | $10.32 | -2.92% | 40,099,747 |
| Jun 24, 2024 | $10.46 | $10.73 | $10.17 | $10.63 | +1.53% | 45,432,100 |
| Jun 17, 2024 | $10.17 | $10.50 | $9.93 | $10.47 | +2.95% | 53,303,448 |
| Jun 10, 2024 | $10.41 | $10.94 | $10.09 | $10.17 | -2.87% | 48,520,976 |
| Jun 3, 2024 | $10.69 | $10.85 | $10.28 | $10.47 | -1.23% | 32,502,469 |
| May 28, 2024 | $10.41 | $10.64 | $10.24 | $10.60 | +1.83% | 26,591,283 |
| May 20, 2024 | $11.00 | $11.21 | $10.39 | $10.41 | -5.19% | 38,813,063 |
| May 13, 2024 | $11.21 | $11.48 | $10.89 | $10.98 | -1.61% | 50,282,308 |
| May 6, 2024 | $11.81 | $12.04 | $11.09 | $11.16 | -5.26% | 47,487,896 |
| Apr 29, 2024 | $11.51 | $11.87 | $11.44 | $11.78 | +1.82% | 47,897,847 |
| Apr 22, 2024 | $11.34 | $11.65 | $11.21 | $11.57 | +2.84% | 29,075,734 |
| Apr 15, 2024 | $11.43 | $11.64 | $11.05 | $11.25 | -0.71% | 25,375,451 |
| Apr 8, 2024 | $11.77 | $11.90 | $11.20 | $11.33 | -3.98% | 33,631,851 |
| Apr 1, 2024 | $11.97 | $12.22 | $11.63 | $11.80 | -1.17% | 33,813,671 |
| Mar 25, 2024 | $11.84 | $12.02 | $11.58 | $11.94 | +0.84% | 33,943,990 |
| Mar 18, 2024 | $11.87 | $12.14 | $11.70 | $11.84 | -0.84% | 32,116,608 |
| Mar 11, 2024 | $12.16 | $12.25 | $11.67 | $11.94 | -2.61% | 55,082,010 |
| Mar 4, 2024 | $12.59 | $12.60 | $11.95 | $12.26 | -2.62% | 45,229,230 |
| Feb 26, 2024 | $13.43 | $13.55 | $11.96 | $12.59 | -6.95% | 90,019,070 |
| Feb 20, 2024 | $13.00 | $13.62 | $12.97 | $13.53 | +3.60% | 47,667,795 |
| Feb 12, 2024 | $11.67 | $13.10 | $11.66 | $13.06 | +11.82% | 56,534,008 |
| Feb 5, 2024 | $11.77 | $12.02 | $11.44 | $11.68 | -1.43% | 32,760,352 |
| Jan 29, 2024 | $11.91 | $12.21 | $11.52 | $11.85 | -0.67% | 38,470,250 |
| Jan 22, 2024 | $11.38 | $11.97 | $11.35 | $11.93 | +4.65% | 39,905,516 |
| Jan 16, 2024 | $11.61 | $11.77 | $11.16 | $11.40 | -2.40% | 31,833,037 |
| Jan 8, 2024 | $11.88 | $12.49 | $11.50 | $11.68 | -2.50% | 71,767,615 |
| Jan 2, 2024 | $10.79 | $12.08 | $10.79 | $11.98 | +10.62% | 52,729,545 |
| Dec 26, 2023 | $10.66 | $10.87 | $10.63 | $10.83 | +1.69% | 21,987,811 |
| Dec 18, 2023 | $10.30 | $10.78 | $10.09 | $10.65 | +3.70% | 50,637,367 |
| Dec 11, 2023 | $9.82 | $10.56 | $9.74 | $10.27 | +4.48% | 53,552,662 |
| Dec 4, 2023 | $9.32 | $9.92 | $9.31 | $9.83 | +4.91% | 46,801,343 |
| Nov 27, 2023 | $9.36 | $9.41 | $9.08 | $9.37 | -0.64% | 36,113,792 |
| Nov 20, 2023 | $9.41 | $9.49 | $9.29 | $9.43 | -0.21% | 28,001,320 |
| Nov 13, 2023 | $9.13 | $9.46 | $8.95 | $9.45 | +2.72% | 42,185,391 |
| Nov 6, 2023 | $9.25 | $9.57 | $9.00 | $9.20 | -0.76% | 61,538,836 |
| Oct 30, 2023 | $8.85 | $9.30 | $8.76 | $9.27 | +5.70% | 35,979,078 |
| Oct 23, 2023 | $9.01 | $9.19 | $8.74 | $8.77 | -5.70% | 40,292,203 |
| Oct 16, 2023 | $9.37 | $9.55 | $9.21 | $9.30 | -0.32% | 38,111,889 |
| Oct 9, 2023 | $9.66 | $9.76 | $9.27 | $9.33 | -3.42% | 31,196,890 |
| Oct 2, 2023 | $10.29 | $10.37 | $9.36 | $9.66 | -2.03% | 78,154,961 |
| Sep 25, 2023 | $9.62 | $10.03 | $9.46 | $9.86 | +2.28% | 34,503,587 |
| Sep 18, 2023 | $9.79 | $10.09 | $9.57 | $9.64 | -1.33% | 46,036,555 |
| Sep 11, 2023 | $10.15 | $10.22 | $9.70 | $9.77 | -3.36% | 58,203,547 |
| Sep 5, 2023 | $10.79 | $10.89 | $9.94 | $10.11 | -6.30% | 41,588,726 |
| Aug 28, 2023 | $11.00 | $11.13 | $10.74 | $10.79 | -1.64% | 25,811,040 |
| Aug 21, 2023 | $11.28 | $11.38 | $10.85 | $10.97 | -2.58% | 29,033,687 |
| Aug 14, 2023 | $11.31 | $11.42 | $11.04 | $11.26 | -0.79% | 35,836,482 |
| Aug 7, 2023 | $10.85 | $11.48 | $10.77 | $11.35 | +7.18% | 56,030,492 |
| Jul 31, 2023 | $10.44 | $10.63 | $10.13 | $10.59 | +1.83% | 60,807,309 |
| Jul 24, 2023 | $10.46 | $10.73 | $10.28 | $10.40 | -0.76% | 35,719,948 |
| Jul 17, 2023 | $10.10 | $10.63 | $9.91 | $10.48 | +3.15% | 34,034,800 |
| Jul 10, 2023 | $9.87 | $10.45 | $9.80 | $10.16 | +3.04% | 42,705,812 |
| Jul 3, 2023 | $9.95 | $10.02 | $9.71 | $9.86 | -1.20% | 28,421,987 |
| Jun 26, 2023 | $9.75 | $10.02 | $9.65 | $9.98 | +2.25% | 34,009,489 |
| Jun 20, 2023 | $10.20 | $10.28 | $9.58 | $9.76 | -5.15% | 43,916,125 |
| Jun 12, 2023 | $9.39 | $10.32 | $9.32 | $10.29 | +9.70% | 68,078,161 |
| Jun 5, 2023 | $9.38 | $9.75 | $9.24 | $9.38 | +0.54% | 41,405,998 |
| May 30, 2023 | $9.06 | $9.35 | $8.99 | $9.33 | +2.41% | 44,293,004 |
| May 22, 2023 | $9.51 | $9.67 | $8.84 | $9.11 | -2.36% | 43,351,851 |
| May 15, 2023 | $9.31 | $9.57 | $9.12 | $9.33 | +0.54% | 42,387,923 |
| May 8, 2023 | $9.60 | $10.09 | $9.25 | $9.28 | 0.00% | 69,700,730 |
| May 1, 2023 | $9.31 | $9.40 | $8.93 | $9.28 | -0.54% | 49,992,205 |
| Apr 24, 2023 | $9.52 | $9.53 | $8.99 | $9.33 | -3.32% | 42,694,034 |
| Apr 17, 2023 | $9.87 | $9.97 | $9.62 | $9.65 | -2.23% | 27,645,711 |
| Apr 10, 2023 | $9.95 | $10.03 | $9.75 | $9.87 | -0.50% | 34,206,219 |
| Apr 3, 2023 | $9.69 | $9.95 | $9.37 | $9.92 | +3.12% | 56,862,673 |
| Mar 27, 2023 | $9.42 | $9.71 | $9.33 | $9.62 | +3.11% | 37,836,302 |
| Mar 20, 2023 | $9.50 | $9.80 | $9.08 | $9.33 | -1.06% | 46,768,805 |
| Mar 13, 2023 | $9.91 | $10.03 | $9.23 | $9.43 | -5.70% | 57,703,108 |
| Mar 6, 2023 | $11.13 | $11.14 | $9.91 | $10.00 | -10.15% | 56,084,795 |
| Feb 27, 2023 | $11.38 | $11.80 | $11.04 | $11.13 | -3.30% | 49,269,956 |
| Feb 21, 2023 | $11.61 | $11.68 | $11.37 | $11.51 | -1.54% | 32,934,265 |
| Feb 13, 2023 | $11.80 | $12.06 | $11.30 | $11.69 | -1.27% | 44,933,548 |
| Feb 6, 2023 | $12.05 | $12.24 | $11.67 | $11.84 | -2.79% | 35,470,361 |
| Jan 30, 2023 | $11.83 | $12.40 | $11.78 | $12.18 | +2.44% | 50,672,928 |
| Jan 23, 2023 | $11.62 | $12.09 | $11.41 | $11.89 | +2.50% | 35,197,221 |
| Jan 17, 2023 | $11.50 | $11.86 | $11.26 | $11.60 | +0.52% | 37,958,288 |
| Jan 9, 2023 | $12.12 | $12.19 | $11.36 | $11.54 | -4.63% | 60,224,189 |
| Jan 3, 2023 | $11.19 | $12.11 | $11.19 | $12.10 | +8.72% | 37,861,075 |
| Dec 27, 2022 | $11.03 | $11.22 | $10.85 | $11.13 | +1.09% | 22,922,227 |
| Dec 19, 2022 | $10.95 | $11.14 | $10.56 | $11.01 | +0.46% | 34,532,341 |
| Dec 12, 2022 | $10.76 | $11.45 | $10.72 | $10.96 | +1.67% | 58,706,162 |
| Dec 5, 2022 | $11.14 | $11.14 | $10.77 | $10.78 | -3.49% | 29,607,236 |
| Nov 28, 2022 | $11.12 | $11.26 | $10.74 | $11.17 | +0.27% | 59,715,758 |
| Nov 21, 2022 | $11.01 | $11.14 | $10.86 | $11.14 | +1.27% | 25,626,765 |
| Nov 14, 2022 | $11.40 | $11.84 | $10.84 | $11.00 | -3.85% | 57,956,228 |
| Nov 7, 2022 | $10.34 | $11.53 | $10.26 | $11.44 | +17.94% | 71,258,144 |
| Oct 31, 2022 | $10.02 | $10.32 | $9.53 | $9.70 | -3.67% | 44,412,314 |
| Oct 24, 2022 | $9.44 | $10.19 | $9.36 | $10.07 | +7.36% | 38,557,057 |
| Oct 17, 2022 | $9.65 | $9.79 | $9.14 | $9.38 | -1.78% | 29,887,267 |
| Oct 10, 2022 | $8.82 | $9.82 | $8.72 | $9.55 | +9.27% | 65,808,824 |
| Oct 3, 2022 | $8.61 | $9.24 | $8.46 | $8.74 | +2.58% | 42,877,238 |
| Sep 26, 2022 | $8.57 | $8.81 | $8.42 | $8.52 | -1.96% | 53,463,685 |
| Sep 19, 2022 | $9.22 | $9.46 | $8.43 | $8.69 | -6.56% | 49,313,568 |
| Sep 12, 2022 | $9.94 | $10.20 | $9.22 | $9.30 | -5.87% | 54,629,392 |
| Sep 6, 2022 | $9.49 | $9.93 | $9.32 | $9.88 | +4.55% | 42,738,440 |
| Aug 29, 2022 | $9.80 | $9.93 | $9.32 | $9.45 | -4.35% | 63,537,564 |
| Aug 22, 2022 | $10.50 | $10.51 | $9.86 | $9.88 | -6.53% | 32,793,194 |
| Aug 15, 2022 | $11.00 | $11.22 | $10.50 | $10.57 | -5.03% | 46,983,333 |
| Aug 8, 2022 | $10.18 | $11.15 | $9.87 | $11.13 | +14.39% | 91,897,189 |
| Aug 1, 2022 | $9.68 | $9.83 | $9.46 | $9.73 | +0.41% | 54,296,689 |
| Jul 25, 2022 | $9.60 | $10.13 | $9.45 | $9.69 | +1.47% | 93,508,890 |
| Jul 18, 2022 | $9.98 | $10.23 | $9.45 | $9.55 | -3.05% | 61,477,099 |
| Jul 11, 2022 | $10.22 | $10.33 | $9.67 | $9.85 | -4.83% | 47,698,685 |
| Jul 5, 2022 | $10.50 | $10.59 | $10.14 | $10.35 | -3.36% | 26,623,997 |
| Jun 27, 2022 | $10.94 | $11.27 | $10.28 | $10.71 | -2.28% | 38,241,759 |
| Jun 21, 2022 | $10.59 | $11.03 | $10.44 | $10.96 | +4.78% | 38,821,208 |
| Jun 13, 2022 | $10.95 | $11.07 | $10.21 | $10.46 | -6.61% | 67,877,062 |
| Jun 6, 2022 | $11.76 | $11.93 | $11.14 | $11.20 | -4.36% | 36,483,355 |
| May 31, 2022 | $12.19 | $12.38 | $11.68 | $11.71 | -4.41% | 43,425,622 |
| May 23, 2022 | $11.74 | $12.25 | $11.26 | $12.25 | +3.81% | 50,606,417 |
| May 16, 2022 | $11.05 | $11.92 | $10.98 | $11.80 | +6.50% | 55,340,266 |
| May 9, 2022 | $10.13 | $11.15 | $10.13 | $11.08 | +11.36% | 94,436,060 |
| May 2, 2022 | $10.35 | $10.53 | $9.76 | $9.95 | -3.68% | 79,849,170 |
| Apr 25, 2022 | $10.23 | $10.61 | $10.02 | $10.33 | +0.49% | 61,942,903 |
| Apr 18, 2022 | $10.94 | $11.02 | $10.27 | $10.28 | -6.20% | 43,626,910 |
| Apr 11, 2022 | $11.00 | $11.12 | $10.63 | $10.96 | -0.72% | 45,455,277 |
| Apr 4, 2022 | $10.82 | $11.10 | $10.48 | $11.04 | +2.03% | 59,217,228 |
| Mar 28, 2022 | $11.15 | $11.30 | $10.65 | $10.82 | -3.31% | 56,127,864 |
| Mar 21, 2022 | $10.58 | $11.21 | $10.58 | $11.19 | +4.97% | 67,436,700 |
| Mar 14, 2022 | $10.16 | $10.74 | $9.66 | $10.66 | +6.39% | 78,828,230 |
| Mar 7, 2022 | $10.00 | $10.47 | $9.82 | $10.02 | -1.76% | 85,636,920 |
| Feb 28, 2022 | $13.72 | $13.74 | $9.68 | $10.20 | -29.85% | 197,075,260 |
| Feb 22, 2022 | $14.56 | $14.74 | $13.67 | $14.54 | -1.16% | 49,550,223 |
| Feb 14, 2022 | $15.20 | $15.51 | $14.60 | $14.71 | -3.03% | 39,658,046 |
| Feb 7, 2022 | $15.26 | $15.60 | $15.00 | $15.17 | +0.26% | 39,166,995 |
| Jan 31, 2022 | $14.50 | $15.33 | $14.48 | $15.13 | +3.42% | 50,010,328 |
| Jan 24, 2022 | $14.44 | $14.88 | $13.96 | $14.63 | +0.69% | 44,287,433 |
| Jan 18, 2022 | $15.16 | $15.30 | $14.51 | $14.53 | -4.53% | 34,657,792 |
| Jan 10, 2022 | $14.77 | $15.34 | $14.58 | $15.22 | +3.26% | 44,768,634 |
| Jan 3, 2022 | $13.60 | $14.75 | $13.52 | $14.74 | +8.94% | 55,721,922 |
| Dec 27, 2021 | $13.62 | $13.80 | $13.50 | $13.53 | -0.73% | 46,194,308 |
| Dec 20, 2021 | $12.87 | $13.71 | $12.54 | $13.63 | +4.60% | 43,080,872 |
| Dec 13, 2021 | $12.60 | $13.20 | $12.40 | $13.03 | +2.60% | 55,980,549 |
| Dec 6, 2021 | $12.30 | $12.92 | $12.26 | $12.70 | +4.10% | 50,162,729 |
| Nov 29, 2021 | $12.87 | $12.90 | $11.96 | $12.20 | -4.31% | 65,389,037 |
| Nov 22, 2021 | $13.03 | $13.29 | $12.57 | $12.75 | -2.52% | 48,194,423 |
| Nov 15, 2021 | $14.16 | $14.17 | $13.08 | $13.08 | -7.30% | 56,378,772 |
| Nov 8, 2021 | $14.42 | $14.87 | $14.07 | $14.11 | +2.77% | 56,227,686 |
| Nov 1, 2021 | $13.37 | $13.99 | $13.37 | $13.73 | +2.85% | 41,302,121 |
| Oct 25, 2021 | $13.93 | $13.94 | $13.09 | $13.35 | -4.23% | 50,727,236 |
| Oct 18, 2021 | $13.45 | $14.10 | $13.21 | $13.94 | +3.57% | 28,692,306 |
| Oct 11, 2021 | $13.64 | $13.87 | $13.35 | $13.46 | -1.25% | 26,692,741 |
| Oct 4, 2021 | $13.76 | $13.83 | $13.31 | $13.63 | +0.22% | 34,096,303 |
| Sep 27, 2021 | $13.47 | $13.99 | $13.43 | $13.60 | +1.64% | 39,499,735 |
| Sep 20, 2021 | $13.44 | $13.55 | $13.20 | $13.38 | -1.40% | 33,069,826 |
| Sep 13, 2021 | $13.85 | $14.06 | $13.51 | $13.57 | -1.67% | 49,567,485 |
| Sep 7, 2021 | $14.86 | $14.91 | $13.77 | $13.80 | -7.32% | 27,948,480 |
| Aug 30, 2021 | $14.33 | $15.19 | $14.30 | $14.89 | +3.62% | 48,716,501 |
| Aug 23, 2021 | $14.63 | $14.89 | $14.16 | $14.37 | -2.18% | 29,987,284 |
| Aug 16, 2021 | $14.92 | $15.06 | $14.45 | $14.69 | -1.74% | 30,842,960 |
| Aug 9, 2021 | $14.67 | $15.25 | $14.43 | $14.95 | +4.91% | 41,429,035 |
| Aug 2, 2021 | $14.13 | $14.37 | $13.68 | $14.25 | +1.28% | 38,600,204 |
| Jul 26, 2021 | $13.87 | $14.68 | $13.70 | $14.07 | +1.08% | 28,171,055 |
| Jul 19, 2021 | $13.60 | $14.12 | $13.24 | $13.92 | +1.16% | 30,518,652 |
| Jul 12, 2021 | $14.19 | $14.27 | $13.74 | $13.76 | -3.84% | 29,464,724 |
| Jul 6, 2021 | $14.71 | $14.75 | $13.75 | $14.31 | -2.72% | 29,898,009 |
| Jun 28, 2021 | $14.56 | $14.82 | $14.27 | $14.71 | +0.96% | 28,429,371 |
| Jun 21, 2021 | $14.24 | $14.63 | $14.11 | $14.57 | +2.17% | 31,549,001 |
| Jun 14, 2021 | $15.73 | $15.79 | $14.20 | $14.26 | -9.35% | 42,298,577 |
| Jun 7, 2021 | $15.39 | $15.92 | $15.23 | $15.73 | +2.21% | 27,702,250 |
| Jun 1, 2021 | $15.26 | $15.56 | $15.12 | $15.39 | +0.98% | 21,984,990 |
| May 24, 2021 | $15.37 | $15.54 | $14.87 | $15.24 | -0.46% | 37,320,354 |
| May 17, 2021 | $15.98 | $16.29 | $15.29 | $15.31 | -4.31% | 56,573,378 |
| May 10, 2021 | $14.98 | $16.10 | $14.80 | $16.00 | +13.64% | 81,141,737 |
| May 3, 2021 | $13.26 | $14.10 | $13.19 | $14.08 | +5.86% | 53,923,057 |
| Apr 26, 2021 | $13.40 | $13.68 | $13.19 | $13.30 | -0.45% | 44,646,421 |
| Apr 19, 2021 | $13.40 | $13.60 | $12.97 | $13.36 | -0.30% | 38,033,329 |
| Apr 12, 2021 | $13.43 | $13.47 | $12.94 | $13.40 | +0.04% | 43,841,362 |
| Apr 5, 2021 | $13.92 | $14.16 | $13.11 | $13.40 | -3.63% | 54,603,210 |
| Mar 29, 2021 | $14.27 | $14.42 | $13.86 | $13.90 | -3.20% | 38,511,436 |
| Mar 22, 2021 | $14.91 | $14.94 | $13.92 | $14.36 | -2.84% | 42,782,867 |
| Mar 15, 2021 | $14.27 | $15.10 | $14.23 | $14.78 | +2.92% | 52,509,425 |
| Mar 8, 2021 | $13.76 | $14.39 | $13.68 | $14.36 | +3.24% | 47,644,754 |
| Mar 1, 2021 | $15.05 | $15.30 | $13.31 | $13.91 | -6.33% | 84,330,520 |
| Feb 22, 2021 | $16.55 | $16.80 | $14.56 | $14.85 | -18.45% | 108,283,510 |
| Feb 16, 2021 | $18.35 | $18.68 | $18.09 | $18.21 | -0.16% | 27,374,732 |
| Feb 8, 2021 | $17.99 | $18.67 | $17.72 | $18.24 | +1.93% | 31,165,308 |
| Feb 1, 2021 | $17.15 | $18.38 | $17.03 | $17.90 | +5.33% | 49,215,616 |
| Jan 25, 2021 | $17.26 | $17.58 | $16.61 | $16.99 | -2.52% | 47,417,750 |
| Jan 19, 2021 | $17.26 | $17.71 | $16.80 | $17.43 | +2.23% | 40,421,880 |
| Jan 11, 2021 | $18.20 | $18.71 | $16.73 | $17.05 | -6.83% | 88,594,700 |
| Jan 4, 2021 | $18.66 | $18.77 | $17.81 | $18.30 | -2.35% | 47,147,011 |
| Dec 28, 2020 | $17.86 | $18.86 | $17.52 | $18.74 | +5.46% | 34,454,136 |
| Dec 21, 2020 | $17.40 | $18.04 | $17.25 | $17.77 | +0.11% | 34,465,355 |
| Dec 14, 2020 | $17.34 | $18.27 | $17.08 | $17.75 | +2.36% | 79,798,220 |
| Dec 7, 2020 | $17.61 | $18.00 | $17.08 | $17.34 | -1.48% | 57,278,786 |
| Nov 30, 2020 | $17.03 | $17.70 | $16.74 | $17.60 | +3.23% | 91,530,600 |
| Nov 23, 2020 | $17.24 | $17.37 | $16.29 | $17.05 | -0.47% | 70,202,570 |
| Nov 16, 2020 | $15.64 | $18.42 | $15.30 | $17.13 | +10.16% | 192,434,050 |
| Nov 9, 2020 | $15.34 | $16.10 | $15.03 | $15.55 | +6.14% | 50,284,924 |
| Nov 2, 2020 | $14.79 | $15.61 | $14.47 | $14.65 | +0.76% | 48,328,500 |
| Oct 26, 2020 | $15.51 | $15.52 | $14.00 | $14.54 | -7.33% | 24,785,900 |
| Oct 19, 2020 | $15.73 | $15.81 | $15.08 | $15.69 | -0.13% | 15,280,000 |
| Oct 12, 2020 | $15.82 | $16.08 | $15.26 | $15.71 | +0.45% | 19,586,700 |
| Oct 5, 2020 | $15.06 | $15.97 | $14.83 | $15.64 | +5.04% | 25,518,000 |
| Sep 28, 2020 | $14.64 | $15.22 | $14.54 | $14.89 | +3.26% | 19,739,400 |
| Sep 21, 2020 | $15.45 | $15.46 | $14.02 | $14.42 | -8.33% | 25,157,300 |
| Sep 14, 2020 | $15.46 | $16.23 | $15.29 | $15.73 | +2.61% | 27,132,900 |
| Sep 8, 2020 | $15.81 | $15.91 | $15.02 | $15.33 | -3.04% | 24,584,800 |
| Aug 31, 2020 | $16.20 | $16.51 | $15.33 | $15.81 | -2.59% | 34,902,400 |
| Aug 24, 2020 | $16.04 | $16.54 | $15.88 | $16.23 | +1.50% | 20,614,600 |
| Aug 17, 2020 | $16.23 | $17.03 | $15.85 | $15.99 | -1.24% | 27,825,900 |
| Aug 10, 2020 | $16.36 | $16.86 | $15.91 | $16.19 | -1.04% | 21,695,500 |
| Aug 3, 2020 | $16.16 | $17.69 | $15.95 | $16.36 | +1.55% | 23,117,600 |
| Jul 27, 2020 | $15.86 | $17.12 | $15.72 | $16.11 | +0.94% | 21,261,600 |
| Jul 20, 2020 | $16.75 | $16.90 | $15.76 | $15.96 | -5.06% | 21,946,900 |
| Jul 13, 2020 | $16.26 | $17.31 | $15.97 | $16.81 | +4.41% | 23,542,000 |
| Jul 6, 2020 | $16.10 | $16.57 | $15.67 | $16.10 | +1.07% | 26,344,300 |
| Jun 29, 2020 | $16.00 | $16.27 | $15.63 | $15.93 | +0.25% | 18,114,600 |
| Jun 22, 2020 | $16.08 | $16.63 | $15.55 | $15.89 | -1.67% | 28,463,400 |
| Jun 15, 2020 | $15.45 | $17.02 | $15.29 | $16.16 | +1.38% | 36,949,800 |
| Jun 8, 2020 | $18.00 | $19.24 | $15.65 | $15.94 | -9.79% | 47,567,300 |
| Jun 1, 2020 | $17.01 | $18.72 | $17.00 | $17.67 | +3.51% | 26,583,800 |
| May 26, 2020 | $15.93 | $17.49 | $15.91 | $17.07 | +9.14% | 31,181,600 |
| May 18, 2020 | $15.60 | $16.61 | $15.44 | $15.64 | +3.17% | 27,901,600 |
| May 11, 2020 | $17.73 | $17.85 | $14.80 | $15.16 | -13.72% | 42,982,400 |
| May 4, 2020 | $16.11 | $17.78 | $15.74 | $17.57 | +8.93% | 36,012,100 |
| Apr 27, 2020 | $15.87 | $17.54 | $15.78 | $16.13 | +2.35% | 27,383,700 |
| Apr 20, 2020 | $16.14 | $16.25 | $14.78 | $15.76 | -2.17% | 21,660,300 |
| Apr 13, 2020 | $16.23 | $16.49 | $14.79 | $16.11 | +0.19% | 26,800,500 |
| Apr 6, 2020 | $14.14 | $16.54 | $13.76 | $16.08 | +17.03% | 33,911,500 |
| Mar 30, 2020 | $15.21 | $15.80 | $13.60 | $13.74 | -7.66% | 36,328,700 |
| Mar 23, 2020 | $15.95 | $16.86 | $13.53 | $14.88 | -2.43% | 51,912,500 |
| Mar 16, 2020 | $13.00 | $17.00 | $12.75 | $15.25 | +1.33% | 52,689,400 |
| Mar 9, 2020 | $14.26 | $15.16 | $13.05 | $15.05 | -2.27% | 43,816,200 |
| Mar 2, 2020 | $17.23 | $17.75 | $14.65 | $15.40 | -10.41% | 59,390,600 |
| Feb 24, 2020 | $20.43 | $20.92 | $16.57 | $17.19 | -18.72% | 43,570,400 |
| Feb 18, 2020 | $21.79 | $21.88 | $20.67 | $21.15 | -3.42% | 21,519,800 |
| Feb 10, 2020 | $22.67 | $23.10 | $21.29 | $21.90 | -3.82% | 26,407,400 |
| Feb 3, 2020 | $21.54 | $23.11 | $21.50 | $22.77 | +6.30% | 25,662,500 |
| Jan 27, 2020 | $21.04 | $22.59 | $20.88 | $21.42 | -1.97% | 30,123,500 |
| Jan 21, 2020 | $21.67 | $22.35 | $21.39 | $21.85 | +0.88% | 21,215,900 |
| Jan 13, 2020 | $20.92 | $22.40 | $20.43 | $21.66 | +3.88% | 31,679,600 |
| Jan 6, 2020 | $20.20 | $21.45 | $20.12 | $20.85 | +3.22% | 35,450,100 |
| Dec 30, 2019 | $19.66 | $20.65 | $19.23 | $20.20 | +2.43% | 26,517,400 |
| Dec 23, 2019 | $19.74 | $20.16 | $19.40 | $19.72 | -0.35% | 16,758,700 |
| Dec 16, 2019 | $19.34 | $19.95 | $18.58 | $19.79 | +3.40% | 47,994,600 |
| Dec 9, 2019 | $19.28 | $19.78 | $18.57 | $19.14 | -0.78% | 26,557,500 |
| Dec 2, 2019 | $18.90 | $19.35 | $18.16 | $19.29 | +2.72% | 24,979,500 |
| Nov 25, 2019 | $17.51 | $18.98 | $17.50 | $18.78 | +8.30% | 24,715,200 |
| Nov 18, 2019 | $17.72 | $17.81 | $17.02 | $17.34 | -2.03% | 33,629,800 |
| Nov 11, 2019 | $17.43 | $17.83 | $16.87 | $17.70 | +0.51% | 35,003,900 |
| Nov 4, 2019 | $19.99 | $20.39 | $16.79 | $17.61 | -10.52% | 57,718,400 |
| Oct 28, 2019 | $18.75 | $19.97 | $18.72 | $19.68 | +5.24% | 27,632,500 |
| Oct 21, 2019 | $18.49 | $18.80 | $18.01 | $18.70 | +2.02% | 30,225,500 |
| Oct 14, 2019 | $18.74 | $19.18 | $18.27 | $18.33 | -3.02% | 22,263,600 |
| Oct 7, 2019 | $18.70 | $19.18 | $18.29 | $18.90 | -0.05% | 20,504,800 |
| Sep 30, 2019 | $19.27 | $20.22 | $18.10 | $18.91 | -1.97% | 24,894,800 |
| Sep 23, 2019 | $20.96 | $21.17 | $19.11 | $19.29 | -8.14% | 30,464,500 |
| Sep 16, 2019 | $21.43 | $22.05 | $20.60 | $21.00 | -3.18% | 22,138,700 |
| Sep 9, 2019 | $20.57 | $22.90 | $20.45 | $21.69 | +5.70% | 29,784,900 |
| Sep 3, 2019 | $19.27 | $20.90 | $18.71 | $20.52 | +5.39% | 21,108,100 |
| Aug 26, 2019 | $18.54 | $20.08 | $18.37 | $19.47 | +6.16% | 23,161,600 |
| Aug 19, 2019 | $18.77 | $19.81 | $18.26 | $18.34 | -1.03% | 23,944,300 |
| Aug 12, 2019 | $19.24 | $19.75 | $17.58 | $18.53 | -4.88% | 34,594,000 |
| Aug 5, 2019 | $19.53 | $19.68 | $17.31 | $19.48 | -1.81% | 47,495,200 |
| Jul 29, 2019 | $20.95 | $21.88 | $19.65 | $19.84 | +7.48% | 109,136,300 |
| Jul 22, 2019 | $18.14 | $18.97 | $17.77 | $18.46 | +1.99% | 26,743,400 |
| Jul 15, 2019 | $19.05 | $19.18 | $17.63 | $18.10 | -5.83% | 30,720,100 |
| Jul 8, 2019 | $19.41 | $19.68 | $18.55 | $19.22 | -1.39% | 26,638,800 |
| Jul 1, 2019 | $19.34 | $19.78 | $19.14 | $19.49 | +2.36% | 22,373,700 |
| Jun 24, 2019 | $18.41 | $19.23 | $17.77 | $19.04 | +3.93% | 35,417,200 |
| Jun 17, 2019 | $17.04 | $18.65 | $16.96 | $18.32 | +7.64% | 36,661,400 |
| Jun 10, 2019 | $17.49 | $18.06 | $16.91 | $17.02 | -2.18% | 22,549,500 |
| Jun 3, 2019 | $16.91 | $18.13 | $16.90 | $17.40 | +3.57% | 36,749,800 |
| May 28, 2019 | $18.90 | $18.92 | $16.63 | $16.80 | -11.49% | 48,997,500 |
| May 20, 2019 | $19.64 | $19.97 | $18.93 | $18.98 | -3.36% | 33,333,100 |
| May 13, 2019 | $21.29 | $21.44 | $19.40 | $19.64 | -11.41% | 46,641,700 |
| May 6, 2019 | $27.62 | $28.46 | $21.23 | $22.17 | -20.85% | 100,864,300 |
| Apr 29, 2019 | $27.07 | $28.15 | $26.81 | $28.01 | +3.59% | 27,385,400 |
| Apr 22, 2019 | $26.70 | $27.08 | $26.07 | $27.04 | +0.71% | 18,828,000 |
| Apr 15, 2019 | $26.99 | $27.27 | $26.44 | $26.85 | -0.44% | 16,384,800 |
| Apr 8, 2019 | $27.57 | $27.85 | $26.80 | $26.97 | -2.39% | 13,893,900 |
| Apr 1, 2019 | $28.63 | $28.88 | $26.62 | $27.63 | -2.51% | 25,654,900 |
| Mar 25, 2019 | $28.67 | $28.83 | $27.83 | $28.34 | -1.22% | 26,872,600 |
| Mar 18, 2019 | $28.09 | $29.30 | $27.93 | $28.69 | +2.14% | 30,132,600 |
| Mar 11, 2019 | $26.69 | $28.55 | $26.62 | $28.09 | +5.56% | 36,411,600 |
| Mar 4, 2019 | $27.38 | $28.57 | $26.35 | $26.61 | -3.06% | 34,516,900 |
| Feb 25, 2019 | $31.51 | $31.75 | $26.00 | $27.45 | -12.19% | 57,899,700 |
| Feb 19, 2019 | $31.91 | $32.23 | $30.90 | $31.26 | -1.82% | 12,545,900 |
| Feb 11, 2019 | $30.53 | $32.05 | $30.48 | $31.84 | +4.50% | 17,673,800 |
| Feb 4, 2019 | $30.60 | $31.30 | $29.85 | $30.47 | -0.94% | 14,240,600 |
| Jan 28, 2019 | $28.75 | $30.99 | $28.35 | $30.76 | +5.92% | 30,499,500 |
| Jan 22, 2019 | $29.26 | $29.26 | $27.76 | $29.04 | -1.86% | 23,741,800 |
| Jan 14, 2019 | $29.24 | $29.94 | $28.75 | $29.59 | +0.14% | 17,942,000 |
| Jan 7, 2019 | $28.78 | $30.45 | $28.36 | $29.55 | +2.46% | 24,679,800 |
| Dec 31, 2018 | $27.31 | $28.88 | $26.87 | $28.84 | +5.76% | 18,039,300 |
| Dec 24, 2018 | $26.36 | $27.78 | $26.03 | $27.27 | +3.06% | 17,188,800 |
| Dec 17, 2018 | $29.10 | $29.42 | $26.18 | $26.46 | -8.92% | 31,144,300 |
| Dec 10, 2018 | $30.49 | $30.76 | $28.97 | $29.05 | -4.91% | 22,678,200 |
| Dec 3, 2018 | $34.19 | $34.46 | $30.45 | $30.55 | -9.78% | 21,373,700 |
| Nov 26, 2018 | $33.79 | $34.46 | $33.03 | $33.86 | +1.10% | 16,905,700 |
| Nov 19, 2018 | $34.85 | $35.16 | $32.90 | $33.49 | -4.10% | 14,114,600 |
| Nov 12, 2018 | $36.94 | $36.94 | $34.02 | $34.92 | -5.49% | 25,006,400 |
| Nov 5, 2018 | $31.66 | $37.56 | $31.03 | $36.95 | +16.64% | 51,665,300 |
| Oct 29, 2018 | $31.61 | $32.79 | $30.66 | $31.68 | +1.25% | 22,381,500 |
| Oct 22, 2018 | $32.28 | $32.48 | $30.33 | $31.29 | -2.86% | 27,518,000 |
| Oct 15, 2018 | $32.11 | $33.30 | $31.88 | $32.21 | +0.31% | 22,042,200 |
| Oct 8, 2018 | $35.15 | $35.58 | $31.54 | $32.11 | -9.01% | 39,497,200 |
| Oct 1, 2018 | $36.83 | $37.61 | $34.77 | $35.29 | -3.58% | 26,923,100 |
| Sep 24, 2018 | $38.70 | $39.12 | $36.26 | $36.60 | -6.13% | 19,267,400 |
| Sep 17, 2018 | $37.65 | $39.59 | $37.08 | $38.99 | +4.03% | 19,837,100 |
| Sep 10, 2018 | $38.42 | $38.61 | $37.27 | $37.48 | -1.99% | 13,405,700 |
| Sep 4, 2018 | $39.02 | $39.49 | $37.98 | $38.24 | -2.27% | 10,298,000 |
| Aug 27, 2018 | $38.79 | $39.55 | $38.53 | $39.13 | +1.14% | 12,357,100 |
| Aug 20, 2018 | $38.16 | $38.98 | $37.71 | $38.69 | +1.42% | 15,545,300 |
| Aug 13, 2018 | $37.84 | $39.52 | $37.24 | $38.15 | +2.53% | 30,419,500 |
| Aug 6, 2018 | $38.44 | $39.57 | $35.05 | $37.21 | -3.22% | 51,856,900 |
| Jul 30, 2018 | $36.19 | $38.79 | $36.10 | $38.45 | +6.16% | 23,807,300 |
| Jul 23, 2018 | $35.41 | $36.90 | $35.32 | $36.22 | +1.94% | 15,046,500 |
| Jul 16, 2018 | $36.54 | $36.58 | $35.21 | $35.53 | -2.87% | 14,423,600 |
| Jul 9, 2018 | $36.79 | $37.40 | $36.02 | $36.58 | -0.14% | 12,420,900 |
| Jul 2, 2018 | $36.03 | $36.97 | $35.56 | $36.63 | +1.36% | 12,516,900 |
| Jun 25, 2018 | $38.29 | $38.75 | $35.89 | $36.14 | -5.66% | 20,464,500 |
| Jun 18, 2018 | $38.68 | $39.12 | $37.93 | $38.31 | -1.77% | 18,370,800 |
| Jun 11, 2018 | $41.35 | $42.50 | $38.74 | $39.00 | -5.71% | 32,699,500 |
| Jun 4, 2018 | $39.05 | $41.60 | $38.30 | $41.36 | +6.49% | 34,967,000 |
| May 29, 2018 | $38.95 | $39.81 | $38.29 | $38.84 | -1.37% | 18,672,600 |
| May 21, 2018 | $39.82 | $40.13 | $38.84 | $39.38 | -0.71% | 14,872,100 |
| May 14, 2018 | $38.32 | $40.46 | $37.91 | $39.66 | +3.25% | 21,318,000 |
| May 7, 2018 | $36.10 | $38.58 | $35.12 | $38.41 | +6.75% | 24,084,800 |
| Apr 30, 2018 | $39.47 | $39.79 | $34.95 | $35.98 | -8.54% | 30,257,700 |
| Apr 23, 2018 | $40.79 | $41.20 | $38.44 | $39.34 | -3.39% | 20,408,900 |
| Apr 16, 2018 | $41.02 | $41.36 | $40.34 | $40.72 | +0.25% | 13,007,500 |
| Apr 9, 2018 | $39.79 | $41.94 | $39.35 | $40.62 | +2.78% | 26,416,300 |
| Apr 2, 2018 | $40.86 | $40.99 | $39.07 | $39.52 | -4.01% | 15,552,000 |
| Mar 26, 2018 | $39.52 | $41.45 | $38.58 | $41.17 | +5.92% | 17,468,500 |
| Mar 19, 2018 | $41.55 | $41.70 | $38.80 | $38.87 | -6.85% | 18,328,600 |
| Mar 12, 2018 | $42.76 | $43.32 | $41.57 | $41.73 | -1.83% | 22,324,700 |
| Mar 5, 2018 | $40.55 | $44.18 | $40.17 | $42.51 | +3.76% | 28,332,600 |
| Feb 26, 2018 | $41.57 | $43.04 | $39.55 | $40.97 | -1.16% | 30,457,200 |
| Feb 20, 2018 | $42.12 | $42.16 | $40.82 | $41.45 | -1.64% | 15,961,600 |
| Feb 12, 2018 | $39.60 | $42.46 | $39.59 | $42.14 | +7.28% | 23,749,700 |
| Feb 5, 2018 | $41.61 | $41.84 | $38.10 | $39.28 | -6.70% | 33,864,000 |
| Jan 29, 2018 | $45.80 | $46.64 | $41.85 | $42.10 | -8.87% | 28,987,200 |
| Jan 22, 2018 | $46.72 | $47.82 | $45.63 | $46.20 | -1.13% | 26,442,400 |
| Jan 16, 2018 | $46.70 | $47.25 | $45.05 | $46.73 | -0.36% | 24,368,700 |
| Jan 8, 2018 | $44.50 | $47.19 | $43.44 | $46.90 | +5.30% | 32,542,300 |
| Jan 2, 2018 | $42.35 | $44.97 | $42.28 | $44.54 | +5.27% | 27,046,200 |
| Dec 26, 2017 | $42.12 | $42.53 | $41.59 | $42.31 | +0.62% | 11,191,800 |
| Dec 18, 2017 | $40.57 | $42.20 | $40.51 | $42.05 | +3.78% | 29,430,900 |
| Dec 11, 2017 | $38.57 | $41.59 | $38.36 | $40.52 | +4.78% | 55,730,400 |
| Dec 4, 2017 | $38.47 | $39.21 | $36.06 | $38.67 | +1.44% | 32,308,900 |
| Nov 27, 2017 | $37.26 | $38.62 | $35.92 | $38.12 | +2.01% | 32,342,700 |
| Nov 20, 2017 | $37.40 | $37.76 | $36.17 | $37.37 | -0.59% | 20,623,500 |
| Nov 13, 2017 | $37.69 | $38.21 | $36.65 | $37.59 | -1.49% | 17,870,900 |
| Nov 6, 2017 | $36.11 | $38.44 | $35.70 | $38.16 | +6.83% | 26,571,300 |
| Oct 30, 2017 | $38.35 | $38.61 | $34.72 | $35.72 | -6.86% | 40,302,700 |
| Oct 23, 2017 | $38.48 | $39.68 | $38.12 | $38.35 | -0.42% | 21,373,100 |
| Oct 16, 2017 | $38.03 | $38.66 | $37.26 | $38.51 | +1.48% | 22,526,500 |
| Oct 9, 2017 | $38.16 | $38.70 | $37.07 | $37.95 | -0.89% | 20,138,400 |
| Oct 2, 2017 | $31.18 | $39.24 | $31.03 | $38.29 | +22.06% | 64,134,200 |
| Sep 25, 2017 | $31.19 | $32.27 | $30.73 | $31.37 | +0.22% | 27,458,700 |
| Sep 18, 2017 | $32.02 | $32.36 | $30.69 | $31.30 | -2.28% | 31,190,600 |
| Sep 11, 2017 | $32.54 | $33.67 | $31.80 | $32.03 | -0.22% | 40,596,800 |
| Sep 5, 2017 | $31.76 | $32.97 | $31.32 | $32.10 | +1.68% | 22,451,300 |
| Aug 28, 2017 | $30.77 | $31.88 | $29.53 | $31.57 | +3.41% | 26,592,100 |
| Aug 21, 2017 | $30.71 | $31.05 | $30.03 | $30.53 | -0.62% | 24,313,800 |
| Aug 14, 2017 | $31.42 | $31.50 | $29.39 | $30.72 | -0.52% | 43,561,000 |
| Aug 7, 2017 | $31.48 | $33.48 | $29.58 | $30.88 | -6.20% | 86,578,300 |
| Jul 31, 2017 | $38.98 | $39.39 | $32.77 | $32.92 | -15.02% | 38,835,000 |
| Jul 24, 2017 | $39.04 | $39.46 | $38.16 | $38.74 | -1.10% | 13,774,200 |
| Jul 17, 2017 | $39.20 | $39.80 | $37.59 | $39.17 | -0.10% | 21,253,100 |
| Jul 10, 2017 | $37.60 | $39.58 | $37.42 | $39.21 | +4.25% | 17,794,800 |
| Jul 3, 2017 | $38.93 | $39.23 | $37.28 | $37.61 | -3.12% | 11,666,800 |
| Jun 26, 2017 | $39.11 | $39.40 | $38.37 | $38.82 | -0.54% | 19,085,500 |
| Jun 19, 2017 | $36.88 | $39.29 | $36.82 | $39.03 | +6.29% | 34,355,300 |
| Jun 12, 2017 | $39.78 | $40.04 | $36.50 | $36.72 | -8.41% | 36,809,700 |
| Jun 5, 2017 | $38.91 | $40.67 | $38.22 | $40.09 | +2.58% | 28,984,600 |
| May 30, 2017 | $39.78 | $39.90 | $38.74 | $39.08 | -1.61% | 20,184,000 |
| May 22, 2017 | $38.71 | $40.10 | $38.18 | $39.72 | +4.69% | 23,970,600 |
| May 15, 2017 | $39.08 | $39.35 | $37.92 | $37.94 | -2.57% | 22,503,700 |
| May 8, 2017 | $37.66 | $39.77 | $36.79 | $38.94 | +2.74% | 38,249,700 |
| May 1, 2017 | $37.64 | $38.39 | $36.59 | $37.90 | +1.47% | 24,305,600 |
| Apr 24, 2017 | $37.25 | $38.02 | $36.57 | $37.35 | +1.41% | 23,462,500 |
| Apr 17, 2017 | $37.74 | $37.85 | $36.54 | $36.83 | -2.23% | 19,379,000 |
| Apr 10, 2017 | $39.75 | $40.07 | $37.10 | $37.67 | -4.87% | 18,991,900 |
| Apr 3, 2017 | $38.63 | $39.82 | $38.34 | $39.60 | +1.56% | 29,089,700 |
| Mar 27, 2017 | $40.86 | $42.48 | $38.95 | $38.99 | -4.81% | 36,601,100 |
| Mar 20, 2017 | $42.10 | $42.52 | $40.25 | $40.96 | -2.55% | 43,126,900 |
| Mar 13, 2017 | $43.50 | $43.50 | $41.94 | $42.03 | -3.16% | 24,097,600 |
| Mar 6, 2017 | $45.31 | $45.44 | $42.79 | $43.40 | -3.94% | 24,299,000 |
| Feb 27, 2017 | $42.04 | $45.87 | $41.42 | $45.18 | +7.16% | 39,482,900 |
| Feb 21, 2017 | $42.46 | $42.70 | $41.76 | $42.16 | +0.26% | 21,754,900 |
| Feb 13, 2017 | $39.71 | $42.65 | $39.56 | $42.05 | +6.97% | 31,270,000 |
| Feb 6, 2017 | $39.36 | $40.30 | $39.00 | $39.31 | +0.26% | 26,223,000 |
| Jan 30, 2017 | $36.57 | $39.50 | $35.50 | $39.21 | +6.96% | 30,453,700 |
| Jan 23, 2017 | $36.87 | $37.19 | $35.16 | $36.66 | -1.11% | 21,426,900 |
| Jan 17, 2017 | $36.86 | $37.38 | $36.45 | $37.07 | +0.93% | 16,440,200 |
| Jan 9, 2017 | $38.50 | $39.58 | $36.17 | $36.73 | -4.60% | 30,800,400 |
| Jan 3, 2017 | $38.48 | $40.08 | $37.95 | $38.50 | +0.92% | 23,136,600 |
| Dec 27, 2016 | $37.48 | $38.79 | $36.90 | $38.15 | +1.73% | 19,259,400 |
| Dec 19, 2016 | $37.63 | $38.29 | $37.05 | $37.50 | -0.85% | 14,501,400 |
| Dec 12, 2016 | $36.69 | $38.45 | $36.35 | $37.82 | +3.59% | 28,891,900 |
| Dec 5, 2016 | $36.31 | $37.15 | $33.79 | $36.51 | +1.44% | 36,094,100 |
| Nov 28, 2016 | $36.72 | $37.16 | $35.68 | $35.99 | -1.88% | 21,497,400 |
| Nov 21, 2016 | $36.53 | $37.11 | $35.26 | $36.68 | +0.58% | 12,760,200 |
| Nov 14, 2016 | $37.56 | $38.78 | $36.41 | $36.47 | – | 26,625,200 |
Seasonality
VTRS return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.2% | -7.1% | -4.8% | -1.1% | 1.1% | -1.1% | 3.2% | 0.6% | -4.4% | 1.4% | 5.6% | 6.2% |
| Months up | 7 of 10 | 3 of 10 | 2 of 10 | 2 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 6 of 10 | 2 of 10 | 4 of 10 | 7 of 9 | 7 of 9 |
| 2026 | 5.1% | 14.1% | -8.7% | 10.6% | 9.6% | -2.3% | 10.6% | -5.3% | 7.3% | 7.4% | ||
| 2025 | -9.4% | -18.2% | -4.4% | -3.3% | 5.9% | 1.6% | -2.1% | 22.1% | -6.2% | 4.6% | 4.4% | 16.5% |
| 2024 | 8.7% | 5.1% | -2.5% | -3.1% | -7.4% | 0.3% | 13.5% | 1.2% | -3.9% | -0.1% | 13.9% | -4.9% |
| 2023 | 9.3% | -6.3% | -14.7% | -3.0% | -0.7% | 9.1% | 5.5% | 3.2% | -8.3% | -9.7% | 4.5% | 18.0% |
| 2022 | 10.6% | -25.8% | -1.2% | -5.1% | 20.0% | -14.7% | -7.5% | -0.3% | -10.8% | 18.9% | 10.1% | 0.9% |
| 2021 | -9.3% | -12.6% | -5.9% | -4.8% | 15.4% | -6.2% | -1.5% | 4.8% | -7.4% | -1.5% | -7.0% | 9.9% |
| 2020 | 6.6% | -19.7% | -13.3% | 12.5% | 1.8% | -5.8% | 0.2% | 1.7% | -9.5% | -2.0% | 15.7% | 11.4% |
| 2019 | 9.3% | -11.9% | 7.4% | -4.8% | -37.8% | 13.3% | 9.8% | -6.8% | 1.6% | -3.2% | -1.9% | 7.0% |
| 2018 | 1.3% | -5.9% | 2.1% | -5.9% | -0.8% | -6.0% | 3.2% | 4.9% | -6.5% | -14.6% | 8.4% | -19.1% |
| 2017 | -0.3% | 10.0% | -6.8% | -4.2% | 4.4% | -0.4% | 0.4% | -19.3% | -0.3% | 13.8% | 2.3% | 15.8% |