Valvoline Inc (VVV) stock
VVVNYSEMiscellaneous Products of Petroleum & CoalFiscal year ends September 30
Financials through Q3 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 9/3062% above fair value
$32.29−0.09 (-0.28%)
Close on Oct 30, 2026Market cap $4.12BP/E 40.9Yield –
Price history
Valvoline share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$32.29
-0.28% on the day
52-week range
$26.21 – $41.08
-21.4% from the high
Change over 52 weeks
-2.9%
From $33.25 on Oct 30, 2025
Average volume
2.40M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $31.63 | $33.09 | $31.42 | $32.29 | +2.09% | 12,108,871 |
| Oct 19, 2026 | $31.73 | $32.47 | $30.71 | $31.63 | +0.54% | 11,755,394 |
| Oct 12, 2026 | $30.12 | $32.27 | $29.83 | $31.46 | +3.93% | 12,480,271 |
| Oct 5, 2026 | $31.04 | $31.34 | $29.89 | $30.27 | -1.01% | 14,845,470 |
| Sep 28, 2026 | $28.67 | $31.49 | $28.27 | $30.58 | +5.74% | 16,349,645 |
| Sep 21, 2026 | $26.83 | $29.05 | $26.21 | $28.92 | +8.07% | 16,861,451 |
| Sep 14, 2026 | $30.56 | $30.96 | $26.69 | $26.76 | -12.41% | 18,148,977 |
| Sep 8, 2026 | $31.72 | $31.75 | $29.81 | $30.55 | -4.62% | 8,510,873 |
| Aug 31, 2026 | $32.40 | $32.49 | $31.31 | $32.03 | -0.25% | 8,262,184 |
| Aug 24, 2026 | $34.06 | $34.46 | $31.86 | $32.11 | -5.45% | 8,976,730 |
| Aug 17, 2026 | $33.80 | $34.62 | $33.33 | $33.96 | -0.67% | 9,522,866 |
| Aug 10, 2026 | $34.83 | $35.27 | $32.83 | $34.19 | -3.25% | 11,619,914 |
| Aug 3, 2026 | $38.72 | $39.77 | $35.08 | $35.34 | -7.99% | 15,690,019 |
| Jul 27, 2026 | $39.35 | $40.84 | $38.09 | $38.41 | -1.41% | 8,247,787 |
| Jul 20, 2026 | $40.20 | $40.32 | $37.99 | $38.96 | -2.53% | 8,951,761 |
| Jul 13, 2026 | $38.79 | $41.08 | $37.67 | $39.97 | +3.44% | 9,774,051 |
| Jul 6, 2026 | $39.03 | $39.45 | $37.06 | $38.64 | -1.13% | 9,877,110 |
| Jun 29, 2026 | $39.79 | $40.26 | $37.56 | $39.08 | -2.79% | 9,066,736 |
| Jun 22, 2026 | $37.67 | $40.25 | $36.97 | $40.20 | +5.59% | 9,869,406 |
| Jun 15, 2026 | $38.18 | $39.01 | $37.03 | $38.07 | +1.22% | 10,220,877 |
| Jun 8, 2026 | $35.53 | $38.13 | $35.49 | $37.61 | +5.26% | 13,025,223 |
| Jun 1, 2026 | $33.62 | $35.86 | $32.97 | $35.73 | +5.87% | 8,668,567 |
| May 26, 2026 | $33.71 | $35.00 | $33.13 | $33.75 | +0.51% | 7,154,950 |
| May 18, 2026 | $32.60 | $34.31 | $31.41 | $33.58 | +3.67% | 8,755,894 |
| May 11, 2026 | $35.63 | $35.80 | $31.77 | $32.39 | -9.07% | 12,994,587 |
| May 4, 2026 | $32.30 | $37.12 | $31.58 | $35.62 | +9.23% | 20,189,528 |
| Apr 27, 2026 | $33.46 | $33.89 | $32.22 | $32.61 | -1.87% | 9,789,048 |
| Apr 20, 2026 | $34.48 | $35.08 | $31.68 | $33.23 | -3.85% | 13,516,172 |
| Apr 13, 2026 | $33.51 | $35.11 | $32.77 | $34.56 | +2.34% | 7,442,194 |
| Apr 6, 2026 | $33.03 | $36.24 | $32.91 | $33.77 | +1.32% | 7,885,112 |
| Mar 30, 2026 | $33.74 | $34.39 | $33.01 | $33.33 | -0.27% | 7,548,828 |
| Mar 23, 2026 | $34.41 | $35.42 | $33.16 | $33.42 | +2.08% | 8,741,192 |
| Mar 16, 2026 | $33.73 | $34.69 | $32.33 | $32.74 | -2.56% | 8,294,054 |
| Mar 9, 2026 | $34.78 | $36.12 | $33.05 | $33.60 | -4.73% | 9,432,547 |
| Mar 2, 2026 | $37.56 | $38.45 | $35.05 | $35.27 | -6.69% | 8,347,217 |
| Feb 23, 2026 | $38.41 | $39.42 | $37.12 | $37.80 | -2.40% | 8,178,389 |
| Feb 17, 2026 | $38.69 | $39.38 | $37.86 | $38.73 | +0.52% | 5,499,238 |
| Feb 9, 2026 | $37.35 | $39.42 | $36.65 | $38.53 | +2.66% | 11,423,235 |
| Feb 2, 2026 | $32.61 | $37.72 | $32.39 | $37.53 | +14.70% | 17,672,081 |
| Jan 26, 2026 | $33.18 | $33.32 | $32.28 | $32.72 | -0.76% | 9,815,567 |
| Jan 20, 2026 | $31.00 | $33.45 | $30.91 | $32.97 | +4.67% | 10,053,264 |
| Jan 12, 2026 | $31.87 | $32.29 | $30.89 | $31.50 | -2.23% | 6,977,724 |
| Jan 5, 2026 | $28.71 | $32.23 | $28.50 | $32.22 | +11.60% | 10,668,463 |
| Dec 29, 2025 | $30.07 | $30.20 | $28.82 | $28.87 | -4.05% | 6,583,545 |
| Dec 22, 2025 | $29.54 | $30.38 | $29.36 | $30.09 | +1.83% | 6,434,570 |
| Dec 15, 2025 | $31.43 | $31.95 | $29.42 | $29.55 | -4.77% | 19,206,267 |
| Dec 8, 2025 | $30.38 | $31.50 | $29.87 | $31.03 | +1.74% | 15,468,573 |
| Dec 1, 2025 | $31.10 | $31.26 | $29.68 | $30.50 | -2.59% | 15,566,146 |
| Nov 24, 2025 | $31.14 | $31.89 | $30.36 | $31.31 | +0.32% | 7,500,596 |
| Nov 17, 2025 | $31.29 | $31.76 | $29.29 | $31.21 | -0.73% | 16,534,060 |
| Nov 10, 2025 | $31.59 | $32.47 | $30.91 | $31.44 | -0.38% | 7,575,722 |
| Nov 3, 2025 | $32.74 | $32.85 | $30.77 | $31.56 | -4.39% | 10,004,994 |
| Oct 27, 2025 | $33.85 | $34.01 | $32.15 | $33.01 | -2.08% | 10,435,348 |
| Oct 20, 2025 | $34.91 | $35.30 | $33.68 | $33.71 | -3.27% | 6,123,898 |
| Oct 13, 2025 | $33.50 | $36.22 | $33.49 | $34.85 | +4.75% | 9,085,759 |
| Oct 6, 2025 | $35.75 | $35.86 | $33.22 | $33.27 | -6.96% | 8,651,317 |
| Sep 29, 2025 | $36.89 | $36.89 | $35.31 | $35.76 | -2.48% | 8,946,399 |
| Sep 22, 2025 | $38.84 | $38.84 | $36.09 | $36.67 | -5.17% | 8,764,543 |
| Sep 15, 2025 | $40.46 | $41.33 | $38.64 | $38.67 | -4.45% | 8,205,662 |
| Sep 8, 2025 | $39.46 | $40.68 | $38.95 | $40.47 | +3.66% | 10,030,665 |
| Sep 2, 2025 | $38.40 | $39.63 | $38.03 | $39.04 | +0.67% | 4,853,962 |
| Aug 25, 2025 | $39.89 | $39.89 | $38.61 | $38.78 | -2.69% | 6,673,304 |
| Aug 18, 2025 | $40.00 | $40.12 | $38.47 | $39.85 | +1.32% | 6,841,195 |
| Aug 11, 2025 | $38.42 | $39.94 | $37.71 | $39.33 | +2.42% | 6,957,865 |
| Aug 4, 2025 | $35.08 | $39.49 | $35.02 | $38.40 | +9.65% | 12,611,368 |
| Jul 28, 2025 | $35.80 | $36.45 | $34.46 | $35.02 | -2.40% | 8,505,819 |
| Jul 21, 2025 | $36.45 | $38.10 | $35.32 | $35.88 | -1.35% | 9,441,863 |
| Jul 14, 2025 | $38.42 | $38.73 | $35.59 | $36.37 | -5.73% | 9,589,976 |
| Jul 7, 2025 | $39.11 | $39.72 | $38.34 | $38.58 | -2.87% | 8,752,459 |
| Jun 30, 2025 | $38.23 | $39.90 | $37.60 | $39.72 | +3.98% | 7,600,101 |
| Jun 23, 2025 | $36.72 | $38.38 | $36.20 | $38.20 | +3.27% | 9,249,088 |
| Jun 16, 2025 | $35.74 | $37.50 | $35.53 | $36.99 | +4.55% | 10,497,839 |
| Jun 9, 2025 | $36.80 | $37.16 | $35.09 | $35.38 | -3.44% | 11,531,281 |
| Jun 2, 2025 | $34.48 | $36.97 | $33.85 | $36.64 | +5.93% | 8,399,824 |
| May 26, 2025 | $33.67 | $35.38 | $33.51 | $34.59 | +1.86% | 7,053,540 |
| May 19, 2025 | $34.49 | $35.62 | $33.51 | $33.96 | -2.72% | 7,980,672 |
| May 12, 2025 | $34.16 | $35.47 | $33.91 | $34.91 | +5.79% | 8,696,285 |
| May 5, 2025 | $33.84 | $35.17 | $31.59 | $33.00 | -2.91% | 12,109,314 |
| Apr 28, 2025 | $34.77 | $34.88 | $33.27 | $33.99 | -1.96% | 7,566,156 |
| Apr 21, 2025 | $33.38 | $35.25 | $32.69 | $34.67 | +3.55% | 6,107,997 |
| Apr 14, 2025 | $34.39 | $34.73 | $32.88 | $33.48 | -1.56% | 5,996,723 |
| Apr 7, 2025 | $33.75 | $34.95 | $31.02 | $34.01 | -1.45% | 11,552,189 |
| Mar 31, 2025 | $34.81 | $35.85 | $32.99 | $34.51 | -1.68% | 8,964,232 |
| Mar 24, 2025 | $35.60 | $36.13 | $34.44 | $35.10 | -0.68% | 7,664,612 |
| Mar 17, 2025 | $35.45 | $36.44 | $34.90 | $35.34 | -0.23% | 6,307,442 |
| Mar 10, 2025 | $34.94 | $35.58 | $34.03 | $35.42 | +0.77% | 9,563,407 |
| Mar 3, 2025 | $37.02 | $37.32 | $34.22 | $35.15 | -4.69% | 7,269,370 |
| Feb 24, 2025 | $36.59 | $37.62 | $35.99 | $36.88 | +1.18% | 5,354,569 |
| Feb 18, 2025 | $39.50 | $39.67 | $36.44 | $36.45 | -8.14% | 6,913,115 |
| Feb 10, 2025 | $39.08 | $40.34 | $38.81 | $39.68 | +2.53% | 10,471,257 |
| Feb 3, 2025 | $36.39 | $39.76 | $36.29 | $38.70 | +4.28% | 12,752,859 |
| Jan 27, 2025 | $37.12 | $37.91 | $36.71 | $37.11 | +0.32% | 7,073,424 |
| Jan 21, 2025 | $36.06 | $37.09 | $35.79 | $36.99 | +2.13% | 6,277,245 |
| Jan 13, 2025 | $34.46 | $37.11 | $34.46 | $36.22 | +4.26% | 6,256,301 |
| Jan 6, 2025 | $35.93 | $36.35 | $33.90 | $34.74 | -2.99% | 5,383,765 |
| Dec 30, 2024 | $36.15 | $36.74 | $35.45 | $35.81 | -1.54% | 5,043,716 |
| Dec 23, 2024 | $36.44 | $36.99 | $36.13 | $36.37 | -0.49% | 3,173,315 |
| Dec 16, 2024 | $38.22 | $38.45 | $35.79 | $36.55 | -4.72% | 8,811,169 |
| Dec 9, 2024 | $38.05 | $40.13 | $37.81 | $38.36 | +1.78% | 10,542,547 |
| Dec 2, 2024 | $39.46 | $39.75 | $37.49 | $37.69 | -5.09% | 7,232,790 |
| Nov 25, 2024 | $39.10 | $40.40 | $38.59 | $39.71 | +2.96% | 5,861,910 |
| Nov 18, 2024 | $42.32 | $42.89 | $37.97 | $38.57 | -8.86% | 11,655,781 |
| Nov 11, 2024 | $43.17 | $43.74 | $42.13 | $42.32 | -1.42% | 4,623,113 |
| Nov 4, 2024 | $40.37 | $43.65 | $40.21 | $42.93 | +6.34% | 4,802,495 |
| Oct 28, 2024 | $41.83 | $42.35 | $40.26 | $40.37 | -2.68% | 4,925,355 |
| Oct 21, 2024 | $41.70 | $42.30 | $41.11 | $41.48 | -0.74% | 4,011,111 |
| Oct 14, 2024 | $40.73 | $42.68 | $40.47 | $41.79 | +2.58% | 5,153,383 |
| Oct 7, 2024 | $40.88 | $40.98 | $39.60 | $40.74 | -1.28% | 5,167,519 |
| Sep 30, 2024 | $41.85 | $42.05 | $40.23 | $41.27 | -1.39% | 6,665,809 |
| Sep 23, 2024 | $41.38 | $42.90 | $40.91 | $41.85 | +1.55% | 4,965,058 |
| Sep 16, 2024 | $40.87 | $42.01 | $40.59 | $41.21 | +1.00% | 5,654,946 |
| Sep 9, 2024 | $39.58 | $41.25 | $38.20 | $40.80 | +3.63% | 5,448,375 |
| Sep 3, 2024 | $41.87 | $42.38 | $39.18 | $39.37 | -6.71% | 5,645,464 |
| Aug 26, 2024 | $41.94 | $42.81 | $41.34 | $42.20 | +1.05% | 5,171,915 |
| Aug 19, 2024 | $40.95 | $42.00 | $40.13 | $41.76 | +2.08% | 5,032,155 |
| Aug 12, 2024 | $39.88 | $41.25 | $38.71 | $40.91 | +2.61% | 5,604,133 |
| Aug 5, 2024 | $43.31 | $43.89 | $37.89 | $39.87 | -11.06% | 13,366,607 |
| Jul 29, 2024 | $45.61 | $47.08 | $44.32 | $44.83 | -1.69% | 7,408,914 |
| Jul 22, 2024 | $46.20 | $46.20 | $44.20 | $45.60 | -0.91% | 5,527,023 |
| Jul 15, 2024 | $45.97 | $48.27 | $45.71 | $46.02 | +0.52% | 4,986,507 |
| Jul 8, 2024 | $42.98 | $46.15 | $42.98 | $45.78 | +6.86% | 7,203,067 |
| Jul 1, 2024 | $43.18 | $43.30 | $41.98 | $42.84 | -0.83% | 4,287,288 |
| Jun 24, 2024 | $41.89 | $43.36 | $41.66 | $43.20 | +3.32% | 7,270,076 |
| Jun 17, 2024 | $41.06 | $42.48 | $40.99 | $41.81 | +1.46% | 5,145,928 |
| Jun 10, 2024 | $40.71 | $42.22 | $39.89 | $41.21 | +0.68% | 4,483,450 |
| Jun 3, 2024 | $40.63 | $41.83 | $40.06 | $40.93 | +0.81% | 5,164,768 |
| May 28, 2024 | $40.56 | $41.01 | $39.47 | $40.60 | +0.17% | 4,622,072 |
| May 20, 2024 | $41.81 | $41.98 | $39.81 | $40.53 | -2.97% | 4,146,530 |
| May 13, 2024 | $42.16 | $43.31 | $41.56 | $41.77 | -0.55% | 5,355,040 |
| May 6, 2024 | $44.09 | $44.50 | $39.45 | $42.00 | -3.71% | 8,698,540 |
| Apr 29, 2024 | $43.36 | $43.67 | $41.99 | $43.62 | +1.77% | 6,034,361 |
| Apr 22, 2024 | $41.41 | $43.12 | $41.22 | $42.86 | +4.05% | 4,451,779 |
| Apr 15, 2024 | $42.26 | $42.33 | $40.87 | $41.19 | -1.34% | 4,495,738 |
| Apr 8, 2024 | $43.40 | $43.50 | $41.67 | $41.75 | -3.51% | 4,669,976 |
| Apr 1, 2024 | $44.63 | $45.01 | $42.34 | $43.27 | -2.92% | 4,691,611 |
| Mar 25, 2024 | $44.68 | $44.81 | $43.48 | $44.57 | +0.18% | 3,395,538 |
| Mar 18, 2024 | $43.69 | $45.37 | $43.51 | $44.49 | +1.90% | 5,231,996 |
| Mar 11, 2024 | $43.58 | $44.23 | $42.78 | $43.66 | +0.07% | 7,194,133 |
| Mar 4, 2024 | $43.34 | $44.35 | $42.83 | $43.63 | +1.07% | 7,433,872 |
| Feb 26, 2024 | $41.55 | $43.19 | $41.32 | $43.17 | +3.60% | 5,790,963 |
| Feb 20, 2024 | $40.24 | $41.81 | $40.06 | $41.67 | +3.14% | 5,037,827 |
| Feb 12, 2024 | $39.79 | $40.60 | $38.01 | $40.40 | +1.69% | 6,884,634 |
| Feb 5, 2024 | $36.08 | $40.78 | $33.86 | $39.73 | +9.21% | 10,089,952 |
| Jan 29, 2024 | $36.67 | $37.44 | $36.08 | $36.38 | -0.38% | 5,655,174 |
| Jan 22, 2024 | $36.28 | $37.60 | $36.22 | $36.52 | +0.94% | 5,085,874 |
| Jan 16, 2024 | $35.44 | $36.60 | $35.20 | $36.18 | +3.55% | 4,238,605 |
| Jan 8, 2024 | $34.94 | $35.82 | $34.74 | $34.94 | -0.17% | 4,534,419 |
| Jan 2, 2024 | $37.29 | $37.49 | $34.37 | $35.00 | -6.87% | 5,034,155 |
| Dec 26, 2023 | $37.84 | $38.50 | $37.49 | $37.58 | -0.74% | 3,827,110 |
| Dec 18, 2023 | $37.08 | $38.23 | $36.60 | $37.86 | +2.49% | 7,186,697 |
| Dec 11, 2023 | $35.08 | $37.39 | $34.92 | $36.94 | +5.39% | 12,355,959 |
| Dec 4, 2023 | $34.94 | $35.78 | $34.66 | $35.05 | +0.31% | 5,483,497 |
| Nov 27, 2023 | $34.71 | $35.09 | $34.05 | $34.94 | +0.11% | 6,363,221 |
| Nov 20, 2023 | $35.20 | $35.26 | $34.31 | $34.90 | -0.63% | 6,758,183 |
| Nov 13, 2023 | $32.40 | $35.53 | $32.40 | $35.12 | +8.06% | 10,479,681 |
| Nov 6, 2023 | $30.80 | $32.68 | $29.15 | $32.50 | +5.08% | 13,723,495 |
| Oct 30, 2023 | $30.04 | $31.17 | $29.22 | $30.93 | +3.24% | 8,506,570 |
| Oct 23, 2023 | $30.53 | $30.69 | $29.46 | $29.96 | -2.51% | 6,884,506 |
| Oct 16, 2023 | $31.60 | $32.35 | $30.62 | $30.73 | -2.69% | 7,497,601 |
| Oct 9, 2023 | $31.29 | $32.80 | $31.27 | $31.58 | +0.70% | 7,139,616 |
| Oct 2, 2023 | $32.08 | $32.30 | $30.91 | $31.36 | -2.73% | 7,166,215 |
| Sep 25, 2023 | $31.93 | $32.66 | $31.84 | $32.24 | +0.37% | 7,711,086 |
| Sep 18, 2023 | $32.08 | $32.99 | $32.03 | $32.12 | +0.16% | 5,731,707 |
| Sep 11, 2023 | $33.96 | $33.98 | $31.83 | $32.07 | -5.26% | 10,014,022 |
| Sep 5, 2023 | $34.35 | $34.72 | $33.49 | $33.85 | -2.51% | 5,199,618 |
| Aug 28, 2023 | $33.55 | $34.99 | $33.23 | $34.72 | +3.67% | 6,506,430 |
| Aug 21, 2023 | $33.69 | $33.94 | $33.09 | $33.49 | -1.01% | 5,829,281 |
| Aug 14, 2023 | $33.85 | $35.04 | $33.47 | $33.83 | -0.79% | 10,893,196 |
| Aug 7, 2023 | $36.63 | $38.78 | $34.09 | $34.10 | -6.93% | 13,856,000 |
| Jul 31, 2023 | $38.30 | $38.37 | $35.96 | $36.64 | -4.28% | 9,224,296 |
| Jul 24, 2023 | $38.40 | $39.67 | $38.00 | $38.28 | -0.34% | 6,903,580 |
| Jul 17, 2023 | $37.96 | $38.67 | $37.90 | $38.41 | +1.21% | 4,372,890 |
| Jul 10, 2023 | $37.37 | $38.17 | $37.23 | $37.95 | +1.50% | 6,069,905 |
| Jul 3, 2023 | $37.33 | $37.67 | $37.15 | $37.39 | -0.32% | 4,054,269 |
| Jun 26, 2023 | $36.16 | $37.60 | $35.89 | $37.51 | +4.02% | 7,526,052 |
| Jun 20, 2023 | $36.34 | $36.60 | $35.93 | $36.06 | -1.07% | 16,128,118 |
| Jun 12, 2023 | $36.72 | $37.70 | $36.18 | $36.45 | -1.86% | 14,159,735 |
| Jun 5, 2023 | $38.33 | $38.86 | $36.85 | $37.14 | -3.46% | 34,220,557 |
| May 30, 2023 | $38.02 | $39.04 | $37.93 | $38.47 | +1.16% | 12,369,031 |
| May 22, 2023 | $38.67 | $38.91 | $37.90 | $38.03 | -1.81% | 10,188,477 |
| May 15, 2023 | $38.59 | $38.81 | $38.00 | $38.73 | +0.47% | 11,028,274 |
| May 8, 2023 | $34.37 | $39.67 | $34.00 | $38.55 | +12.72% | 17,315,081 |
| May 1, 2023 | $34.61 | $35.04 | $33.33 | $34.20 | -1.01% | 9,377,286 |
| Apr 24, 2023 | $34.32 | $34.89 | $33.83 | $34.55 | +0.52% | 5,586,562 |
| Apr 17, 2023 | $34.63 | $34.79 | $34.03 | $34.37 | -0.20% | 5,102,449 |
| Apr 10, 2023 | $34.67 | $35.75 | $34.17 | $34.44 | -0.84% | 6,092,013 |
| Apr 3, 2023 | $35.03 | $35.60 | $34.13 | $34.73 | -0.60% | 5,307,991 |
| Mar 27, 2023 | $33.87 | $35.28 | $33.51 | $34.94 | +4.08% | 6,424,183 |
| Mar 20, 2023 | $33.35 | $33.92 | $32.89 | $33.57 | +1.60% | 7,697,895 |
| Mar 13, 2023 | $33.62 | $34.79 | $32.94 | $33.04 | -3.02% | 11,566,297 |
| Mar 6, 2023 | $37.05 | $37.15 | $33.84 | $34.07 | -7.99% | 9,116,138 |
| Feb 27, 2023 | $35.02 | $37.33 | $34.09 | $37.03 | +6.19% | 9,936,597 |
| Feb 21, 2023 | $34.54 | $35.28 | $33.75 | $34.87 | +0.32% | 4,387,853 |
| Feb 13, 2023 | $35.26 | $35.77 | $34.62 | $34.76 | -0.97% | 7,503,472 |
| Feb 6, 2023 | $36.00 | $36.56 | $33.77 | $35.10 | -2.93% | 10,283,832 |
| Jan 30, 2023 | $35.81 | $36.95 | $35.73 | $36.16 | +0.84% | 5,576,086 |
| Jan 23, 2023 | $34.98 | $36.11 | $34.69 | $35.86 | +2.49% | 5,514,426 |
| Jan 17, 2023 | $35.13 | $35.37 | $34.33 | $34.99 | -0.48% | 3,981,694 |
| Jan 9, 2023 | $34.56 | $35.19 | $34.13 | $35.16 | +2.30% | 7,772,112 |
| Jan 3, 2023 | $32.72 | $34.41 | $32.55 | $34.37 | +5.27% | 5,929,660 |
| Dec 27, 2022 | $32.31 | $33.01 | $32.04 | $32.65 | +0.96% | 5,264,657 |
| Dec 19, 2022 | $30.65 | $32.40 | $30.19 | $32.34 | +5.69% | 6,852,556 |
| Dec 12, 2022 | $32.04 | $32.85 | $30.45 | $30.60 | -4.29% | 8,293,771 |
| Dec 5, 2022 | $32.74 | $33.05 | $31.88 | $31.97 | -3.06% | 5,366,160 |
| Nov 28, 2022 | $32.36 | $33.29 | $31.85 | $32.98 | +0.55% | 7,531,145 |
| Nov 21, 2022 | $32.42 | $33.34 | $32.38 | $32.80 | +0.77% | 4,911,868 |
| Nov 14, 2022 | $31.89 | $34.24 | $31.73 | $32.55 | +1.31% | 11,494,951 |
| Nov 7, 2022 | $30.24 | $32.59 | $30.17 | $32.13 | +6.25% | 10,910,191 |
| Oct 31, 2022 | $29.27 | $30.24 | $28.45 | $30.24 | +3.21% | 7,440,020 |
| Oct 24, 2022 | $27.60 | $29.57 | $27.57 | $29.30 | +6.66% | 11,629,839 |
| Oct 17, 2022 | $26.46 | $27.53 | $26.21 | $27.47 | +5.29% | 4,356,755 |
| Oct 10, 2022 | $25.30 | $26.41 | $24.40 | $26.09 | +3.86% | 6,424,921 |
| Oct 3, 2022 | $25.74 | $27.12 | $24.80 | $25.12 | -0.87% | 10,108,749 |
| Sep 26, 2022 | $26.13 | $26.50 | $25.26 | $25.34 | -3.61% | 6,188,287 |
| Sep 19, 2022 | $27.03 | $28.21 | $25.97 | $26.29 | -3.56% | 4,761,547 |
| Sep 12, 2022 | $29.15 | $29.40 | $27.00 | $27.26 | -5.67% | 6,352,453 |
| Sep 6, 2022 | $28.97 | $29.26 | $27.83 | $28.90 | +0.80% | 3,751,680 |
| Aug 29, 2022 | $29.01 | $29.73 | $28.28 | $28.67 | -2.32% | 5,242,142 |
| Aug 22, 2022 | $30.30 | $30.89 | $29.27 | $29.35 | -4.34% | 4,192,192 |
| Aug 15, 2022 | $29.68 | $31.08 | $29.64 | $30.68 | +2.30% | 5,952,086 |
| Aug 8, 2022 | $28.66 | $30.11 | $28.07 | $29.99 | +4.57% | 6,250,589 |
| Aug 1, 2022 | $33.00 | $33.19 | $28.05 | $28.68 | -10.99% | 16,188,404 |
| Jul 25, 2022 | $31.31 | $32.31 | $30.62 | $32.22 | +3.80% | 4,138,316 |
| Jul 18, 2022 | $30.39 | $31.56 | $29.88 | $31.04 | +3.33% | 3,305,555 |
| Jul 11, 2022 | $29.38 | $30.47 | $28.86 | $30.04 | +1.35% | 4,353,337 |
| Jul 5, 2022 | $28.76 | $30.45 | $28.56 | $29.64 | +1.13% | 4,458,333 |
| Jun 27, 2022 | $29.35 | $30.21 | $28.47 | $29.31 | -0.14% | 5,936,601 |
| Jun 21, 2022 | $29.05 | $29.86 | $27.85 | $29.35 | +2.77% | 9,288,593 |
| Jun 13, 2022 | $31.00 | $31.28 | $27.69 | $28.56 | -10.78% | 8,612,531 |
| Jun 6, 2022 | $34.75 | $34.82 | $31.86 | $32.01 | -7.11% | 4,093,927 |
| May 31, 2022 | $33.43 | $34.52 | $32.89 | $34.46 | +2.83% | 3,829,873 |
| May 23, 2022 | $30.26 | $36.65 | $29.21 | $33.51 | +12.15% | 20,558,076 |
| May 16, 2022 | $29.17 | $30.67 | $28.59 | $29.88 | +2.43% | 7,132,722 |
| May 9, 2022 | $29.07 | $29.49 | $26.70 | $29.17 | -1.22% | 10,124,217 |
| May 2, 2022 | $30.30 | $31.05 | $28.92 | $29.53 | -2.32% | 5,313,750 |
| Apr 25, 2022 | $30.36 | $31.11 | $29.51 | $30.23 | -1.56% | 6,988,234 |
| Apr 18, 2022 | $30.83 | $32.85 | $30.62 | $30.71 | +0.49% | 4,044,965 |
| Apr 11, 2022 | $30.88 | $31.39 | $30.36 | $30.56 | -1.13% | 3,004,460 |
| Apr 4, 2022 | $31.98 | $32.14 | $30.35 | $30.91 | -2.89% | 6,832,945 |
| Mar 28, 2022 | $31.32 | $32.36 | $30.51 | $31.83 | +1.53% | 5,814,910 |
| Mar 21, 2022 | $31.22 | $31.48 | $30.37 | $31.35 | +0.64% | 5,770,991 |
| Mar 14, 2022 | $30.15 | $31.22 | $29.70 | $31.15 | +5.59% | 7,528,138 |
| Mar 7, 2022 | $30.38 | $30.54 | $28.15 | $29.50 | -3.47% | 8,989,515 |
| Feb 28, 2022 | $32.35 | $32.50 | $30.49 | $30.56 | -7.42% | 6,826,971 |
| Feb 22, 2022 | $33.38 | $33.55 | $30.84 | $33.01 | -0.72% | 4,746,951 |
| Feb 14, 2022 | $32.00 | $33.68 | $31.81 | $33.25 | +3.55% | 8,038,818 |
| Feb 7, 2022 | $32.08 | $34.18 | $31.78 | $32.11 | +0.06% | 9,223,437 |
| Jan 31, 2022 | $32.73 | $33.82 | $31.83 | $32.09 | -2.19% | 5,622,326 |
| Jan 24, 2022 | $32.53 | $34.06 | $31.73 | $32.81 | -1.03% | 6,915,105 |
| Jan 18, 2022 | $35.24 | $35.34 | $33.02 | $33.15 | -6.72% | 4,595,382 |
| Jan 10, 2022 | $35.14 | $36.33 | $34.52 | $35.54 | +0.68% | 4,932,557 |
| Jan 3, 2022 | $37.31 | $37.97 | $35.20 | $35.30 | -5.34% | 5,592,774 |
| Dec 27, 2021 | $35.98 | $37.51 | $35.88 | $37.29 | +4.22% | 3,182,908 |
| Dec 20, 2021 | $35.29 | $36.08 | $34.34 | $35.78 | +0.59% | 4,187,915 |
| Dec 13, 2021 | $34.77 | $36.26 | $34.22 | $35.57 | +1.43% | 8,627,583 |
| Dec 6, 2021 | $34.76 | $35.86 | $34.31 | $35.07 | +2.30% | 3,908,563 |
| Nov 29, 2021 | $35.51 | $35.51 | $33.92 | $34.28 | -2.50% | 6,411,472 |
| Nov 22, 2021 | $36.17 | $36.83 | $34.59 | $35.16 | -2.55% | 2,834,685 |
| Nov 15, 2021 | $35.23 | $37.41 | $35.23 | $36.08 | +2.62% | 6,084,223 |
| Nov 8, 2021 | $34.49 | $35.49 | $33.98 | $35.16 | +2.60% | 4,402,578 |
| Nov 1, 2021 | $34.13 | $36.21 | $34.02 | $34.27 | +0.91% | 6,615,745 |
| Oct 25, 2021 | $35.50 | $35.56 | $33.58 | $33.96 | -3.74% | 6,495,056 |
| Oct 18, 2021 | $34.93 | $35.64 | $34.24 | $35.28 | +1.03% | 4,048,772 |
| Oct 11, 2021 | $32.16 | $35.95 | $31.81 | $34.92 | +8.85% | 8,849,476 |
| Oct 4, 2021 | $31.91 | $32.30 | $30.68 | $32.08 | +0.98% | 4,063,650 |
| Sep 27, 2021 | $32.37 | $32.65 | $31.12 | $31.77 | -1.18% | 3,543,162 |
| Sep 20, 2021 | $30.35 | $32.48 | $29.81 | $32.15 | +3.84% | 3,971,426 |
| Sep 13, 2021 | $31.44 | $32.29 | $30.69 | $30.96 | -0.51% | 5,179,072 |
| Sep 7, 2021 | $30.61 | $31.78 | $30.56 | $31.12 | +1.24% | 3,986,160 |
| Aug 30, 2021 | $30.63 | $30.76 | $29.96 | $30.74 | +0.49% | 2,966,814 |
| Aug 23, 2021 | $29.98 | $30.72 | $29.84 | $30.59 | +2.62% | 4,256,226 |
| Aug 16, 2021 | $30.60 | $31.02 | $29.65 | $29.81 | -2.90% | 3,930,412 |
| Aug 9, 2021 | $31.08 | $31.50 | $30.05 | $30.70 | -1.63% | 12,955,279 |
| Aug 2, 2021 | $30.96 | $32.14 | $30.48 | $31.21 | +1.73% | 6,021,444 |
| Jul 26, 2021 | $30.41 | $31.12 | $30.09 | $30.68 | +1.09% | 3,186,719 |
| Jul 19, 2021 | $29.90 | $31.17 | $29.74 | $30.35 | -0.20% | 4,677,397 |
| Jul 12, 2021 | $31.77 | $32.27 | $30.36 | $30.41 | -5.03% | 3,216,869 |
| Jul 6, 2021 | $32.52 | $32.56 | $31.35 | $32.02 | -1.54% | 3,429,684 |
| Jun 28, 2021 | $32.85 | $32.92 | $32.23 | $32.52 | -1.31% | 3,427,533 |
| Jun 21, 2021 | $32.72 | $33.37 | $32.29 | $32.95 | +1.85% | 5,725,504 |
| Jun 14, 2021 | $34.49 | $34.65 | $32.33 | $32.35 | -6.10% | 6,312,851 |
| Jun 7, 2021 | $33.80 | $34.60 | $33.57 | $34.45 | +2.04% | 3,921,784 |
| Jun 1, 2021 | $33.22 | $33.80 | $33.04 | $33.76 | +2.30% | 3,151,682 |
| May 24, 2021 | $32.66 | $33.17 | $32.22 | $33.00 | +1.01% | 4,677,911 |
| May 17, 2021 | $31.64 | $32.96 | $30.90 | $32.67 | +3.03% | 7,766,082 |
| May 10, 2021 | $32.35 | $32.63 | $30.97 | $31.71 | -1.40% | 4,675,254 |
| May 3, 2021 | $31.70 | $32.44 | $31.32 | $32.16 | +2.42% | 6,526,073 |
| Apr 26, 2021 | $29.00 | $31.71 | $28.55 | $31.40 | +8.95% | 9,167,560 |
| Apr 19, 2021 | $28.50 | $28.84 | $28.03 | $28.82 | +5.92% | 7,742,091 |
| Apr 12, 2021 | $26.56 | $27.39 | $26.28 | $27.21 | +2.72% | 4,950,454 |
| Apr 5, 2021 | $26.47 | $26.60 | $25.88 | $26.49 | +1.22% | 4,885,037 |
| Mar 29, 2021 | $25.98 | $26.58 | $25.80 | $26.17 | -0.08% | 4,323,093 |
| Mar 22, 2021 | $26.14 | $26.65 | $25.23 | $26.19 | +0.23% | 8,769,509 |
| Mar 15, 2021 | $26.62 | $26.95 | $25.99 | $26.13 | -2.17% | 6,336,290 |
| Mar 8, 2021 | $25.68 | $26.82 | $25.54 | $26.71 | +4.79% | 5,964,281 |
| Mar 1, 2021 | $25.42 | $25.62 | $24.22 | $25.49 | +2.12% | 7,022,357 |
| Feb 22, 2021 | $25.13 | $25.46 | $24.12 | $24.96 | -0.99% | 8,061,678 |
| Feb 16, 2021 | $24.50 | $25.24 | $24.12 | $25.21 | +3.62% | 7,612,971 |
| Feb 8, 2021 | $23.87 | $24.66 | $23.80 | $24.33 | +2.66% | 9,508,747 |
| Feb 1, 2021 | $23.93 | $25.48 | $23.40 | $23.70 | -0.17% | 12,279,701 |
| Jan 25, 2021 | $24.77 | $25.07 | $23.63 | $23.74 | -4.77% | 11,325,983 |
| Jan 19, 2021 | $23.96 | $25.23 | $23.85 | $24.93 | +4.92% | 10,410,039 |
| Jan 11, 2021 | $22.84 | $24.15 | $22.75 | $23.76 | -0.79% | 8,553,987 |
| Jan 4, 2021 | $23.23 | $24.19 | $22.51 | $23.95 | +3.50% | 9,470,217 |
| Dec 28, 2020 | $23.65 | $23.75 | $23.10 | $23.14 | -1.49% | 3,519,887 |
| Dec 21, 2020 | $22.98 | $23.58 | $22.77 | $23.49 | +0.38% | 3,131,027 |
| Dec 14, 2020 | $23.27 | $23.68 | $22.81 | $23.40 | +1.52% | 7,238,826 |
| Dec 7, 2020 | $23.06 | $23.66 | $22.64 | $23.05 | -0.22% | 5,242,460 |
| Nov 30, 2020 | $22.72 | $23.31 | $22.58 | $23.10 | +0.83% | 8,407,223 |
| Nov 23, 2020 | $22.75 | $23.65 | $22.61 | $22.91 | +1.46% | 6,618,516 |
| Nov 16, 2020 | $22.64 | $22.78 | $21.75 | $22.58 | +1.03% | 6,035,361 |
| Nov 9, 2020 | $23.24 | $23.55 | $21.41 | $22.35 | +2.71% | 7,191,706 |
| Nov 2, 2020 | $20.00 | $21.87 | $19.76 | $21.76 | +10.63% | 7,898,157 |
| Oct 26, 2020 | $19.95 | $20.97 | $18.34 | $19.67 | -3.15% | 7,125,075 |
| Oct 19, 2020 | $19.69 | $20.38 | $19.17 | $20.31 | +3.10% | 6,741,263 |
| Oct 12, 2020 | $20.07 | $20.22 | $19.16 | $19.70 | -1.60% | 9,816,834 |
| Oct 5, 2020 | $19.82 | $20.31 | $19.48 | $20.02 | +2.35% | 9,256,921 |
| Sep 28, 2020 | $19.50 | $19.72 | $18.73 | $19.56 | +2.30% | 7,536,956 |
| Sep 21, 2020 | $19.84 | $19.97 | $18.75 | $19.12 | -5.63% | 8,971,208 |
| Sep 14, 2020 | $20.87 | $21.07 | $20.08 | $20.26 | -2.17% | 7,301,667 |
| Sep 8, 2020 | $20.32 | $20.86 | $19.87 | $20.71 | +0.83% | 5,382,481 |
| Aug 31, 2020 | $20.96 | $20.98 | $19.85 | $20.54 | -2.19% | 8,020,197 |
| Aug 24, 2020 | $21.55 | $21.87 | $20.75 | $21.00 | -1.55% | 5,154,269 |
| Aug 17, 2020 | $21.80 | $22.12 | $21.26 | $21.33 | -1.75% | 3,955,775 |
| Aug 10, 2020 | $21.86 | $22.17 | $21.53 | $21.71 | -0.14% | 3,312,291 |
| Aug 3, 2020 | $20.70 | $22.28 | $19.87 | $21.74 | +5.95% | 7,108,351 |
| Jul 27, 2020 | $21.02 | $21.51 | $20.19 | $20.52 | -2.29% | 5,324,798 |
| Jul 20, 2020 | $21.05 | $21.70 | $20.76 | $21.00 | -0.71% | 5,667,902 |
| Jul 13, 2020 | $20.69 | $21.38 | $19.61 | $21.15 | +3.57% | 5,651,302 |
| Jul 6, 2020 | $19.75 | $20.78 | $19.05 | $20.42 | +5.42% | 8,881,833 |
| Jun 29, 2020 | $19.00 | $19.93 | $18.78 | $19.37 | +2.81% | 6,320,034 |
| Jun 22, 2020 | $19.32 | $19.54 | $18.48 | $18.84 | -3.38% | 9,166,841 |
| Jun 15, 2020 | $18.02 | $20.47 | $17.85 | $19.50 | +4.56% | 14,256,908 |
| Jun 8, 2020 | $19.83 | $20.51 | $17.90 | $18.65 | -4.90% | 9,612,237 |
| Jun 1, 2020 | $18.35 | $21.09 | $18.26 | $19.61 | +6.87% | 11,485,192 |
| May 26, 2020 | $18.97 | $19.59 | $18.02 | $18.35 | +0.94% | 5,687,489 |
| May 18, 2020 | $17.21 | $18.54 | $17.01 | $18.18 | +11.33% | 7,626,352 |
| May 11, 2020 | $16.67 | $16.84 | $14.81 | $16.33 | -4.84% | 7,132,833 |
| May 4, 2020 | $16.37 | $18.00 | $16.05 | $17.16 | +3.06% | 11,800,093 |
| Apr 27, 2020 | $15.78 | $18.43 | $15.78 | $16.65 | +6.12% | 9,380,263 |
| Apr 20, 2020 | $13.67 | $15.82 | $13.15 | $15.69 | +10.11% | 11,882,814 |
| Apr 13, 2020 | $14.20 | $14.64 | $12.90 | $14.25 | +1.06% | 8,333,048 |
| Apr 6, 2020 | $12.93 | $14.88 | $12.47 | $14.10 | +15.57% | 10,817,405 |
| Mar 30, 2020 | $13.03 | $13.79 | $11.49 | $12.20 | -7.58% | 12,422,913 |
| Mar 23, 2020 | $10.50 | $14.72 | $9.06 | $13.20 | +23.02% | 18,157,943 |
| Mar 16, 2020 | $15.43 | $16.06 | $9.78 | $10.73 | -36.43% | 16,194,807 |
| Mar 9, 2020 | $17.95 | $18.56 | $15.68 | $16.88 | -10.36% | 19,581,281 |
| Mar 2, 2020 | $19.60 | $20.14 | $18.39 | $18.83 | -3.44% | 16,524,976 |
| Feb 24, 2020 | $21.67 | $22.04 | $19.24 | $19.50 | -12.71% | 16,839,894 |
| Feb 18, 2020 | $21.83 | $22.57 | $21.79 | $22.34 | +2.01% | 5,064,142 |
| Feb 10, 2020 | $22.77 | $22.83 | $21.86 | $21.90 | -3.82% | 6,142,245 |
| Feb 3, 2020 | $21.14 | $23.31 | $21.11 | $22.77 | +8.02% | 15,120,905 |
| Jan 27, 2020 | $20.70 | $21.15 | $20.51 | $21.08 | +0.67% | 5,834,130 |
| Jan 21, 2020 | $21.29 | $21.37 | $20.66 | $20.94 | -1.83% | 4,304,178 |
| Jan 13, 2020 | $21.03 | $21.51 | $20.97 | $21.33 | +1.28% | 4,289,874 |
| Jan 6, 2020 | $21.00 | $21.35 | $20.87 | $21.06 | -0.19% | 6,860,831 |
| Dec 30, 2019 | $21.32 | $21.57 | $20.76 | $21.10 | -1.12% | 3,683,500 |
| Dec 23, 2019 | $21.60 | $21.68 | $21.28 | $21.34 | -1.16% | 1,879,701 |
| Dec 16, 2019 | $21.55 | $21.89 | $21.01 | $21.59 | +0.84% | 10,070,318 |
| Dec 9, 2019 | $22.35 | $22.60 | $21.14 | $21.41 | -4.33% | 5,542,508 |
| Dec 2, 2019 | $22.68 | $22.75 | $22.21 | $22.38 | -1.19% | 4,480,367 |
| Nov 25, 2019 | $23.07 | $23.15 | $22.62 | $22.65 | -1.65% | 2,401,149 |
| Nov 18, 2019 | $23.04 | $23.37 | $22.81 | $23.03 | -0.09% | 3,211,758 |
| Nov 11, 2019 | $23.00 | $23.67 | $22.89 | $23.05 | -0.60% | 3,792,294 |
| Nov 4, 2019 | $21.60 | $23.90 | $21.54 | $23.19 | +8.01% | 5,338,139 |
| Oct 28, 2019 | $21.56 | $21.73 | $21.00 | $21.47 | +0.09% | 4,025,685 |
| Oct 21, 2019 | $22.00 | $22.28 | $21.32 | $21.45 | -2.01% | 2,843,768 |
| Oct 14, 2019 | $21.78 | $22.12 | $21.50 | $21.89 | +0.09% | 2,833,351 |
| Oct 7, 2019 | $21.53 | $22.16 | $21.22 | $21.87 | +1.53% | 3,548,069 |
| Sep 30, 2019 | $21.95 | $22.38 | $21.08 | $21.54 | -1.55% | 3,311,803 |
| Sep 23, 2019 | $21.88 | $22.25 | $21.78 | $21.88 | -0.68% | 3,753,209 |
| Sep 16, 2019 | $22.05 | $22.24 | $21.62 | $22.03 | -0.99% | 6,236,900 |
| Sep 9, 2019 | $22.62 | $22.68 | $21.79 | $22.25 | -1.11% | 4,136,077 |
| Sep 3, 2019 | $22.49 | $22.73 | $22.13 | $22.50 | -0.44% | 6,738,565 |
| Aug 26, 2019 | $22.25 | $22.68 | $22.03 | $22.60 | +2.59% | 7,178,530 |
| Aug 19, 2019 | $22.40 | $22.60 | $21.98 | $22.03 | -0.32% | 4,598,754 |
| Aug 12, 2019 | $22.14 | $22.43 | $21.69 | $22.10 | -0.67% | 6,759,115 |
| Aug 5, 2019 | $21.45 | $23.00 | $21.35 | $22.25 | +2.44% | 7,286,029 |
| Jul 29, 2019 | $20.33 | $22.18 | $20.00 | $21.72 | +6.37% | 8,853,010 |
| Jul 22, 2019 | $20.20 | $20.54 | $19.94 | $20.42 | +1.34% | 4,005,375 |
| Jul 15, 2019 | $20.12 | $20.53 | $19.70 | $20.15 | +0.60% | 4,676,725 |
| Jul 8, 2019 | $20.44 | $20.50 | $19.83 | $20.03 | -2.15% | 3,910,132 |
| Jul 1, 2019 | $19.96 | $20.50 | $19.84 | $20.47 | +4.81% | 3,764,960 |
| Jun 24, 2019 | $19.01 | $19.79 | $18.80 | $19.53 | +2.74% | 5,467,568 |
| Jun 17, 2019 | $19.12 | $19.50 | $18.93 | $19.01 | -0.78% | 4,859,244 |
| Jun 10, 2019 | $18.90 | $19.32 | $18.68 | $19.16 | +1.97% | 4,613,494 |
| Jun 3, 2019 | $17.53 | $18.92 | $17.47 | $18.79 | +7.68% | 3,719,516 |
| May 28, 2019 | $17.68 | $17.72 | $17.18 | $17.45 | -1.36% | 4,966,076 |
| May 20, 2019 | $17.68 | $18.02 | $17.38 | $17.69 | -0.56% | 3,398,763 |
| May 13, 2019 | $17.93 | $18.06 | $17.64 | $17.79 | -1.88% | 4,927,392 |
| May 6, 2019 | $17.63 | $18.30 | $17.63 | $18.13 | +0.72% | 6,567,681 |
| Apr 29, 2019 | $18.40 | $18.58 | $16.90 | $18.00 | -2.39% | 12,515,872 |
| Apr 22, 2019 | $18.85 | $19.13 | $18.14 | $18.44 | -2.12% | 7,051,766 |
| Apr 15, 2019 | $18.71 | $19.09 | $18.39 | $18.84 | +0.80% | 4,004,847 |
| Apr 8, 2019 | $18.96 | $19.09 | $18.43 | $18.69 | -1.37% | 6,642,369 |
| Apr 1, 2019 | $18.66 | $19.16 | $18.55 | $18.95 | +2.10% | 5,947,862 |
| Mar 25, 2019 | $17.82 | $18.66 | $17.61 | $18.56 | +4.27% | 6,263,713 |
| Mar 18, 2019 | $17.98 | $18.83 | $17.77 | $17.80 | -0.78% | 4,866,117 |
| Mar 11, 2019 | $18.72 | $18.87 | $17.84 | $17.94 | -3.96% | 7,011,584 |
| Mar 4, 2019 | $19.22 | $19.50 | $18.59 | $18.68 | -2.61% | 6,748,839 |
| Feb 25, 2019 | $19.44 | $19.60 | $18.77 | $19.18 | -1.18% | 5,640,024 |
| Feb 19, 2019 | $18.98 | $19.96 | $18.98 | $19.41 | +1.68% | 4,523,631 |
| Feb 11, 2019 | $18.23 | $19.34 | $18.20 | $19.09 | +4.66% | 10,848,310 |
| Feb 4, 2019 | $22.47 | $23.16 | $17.57 | $18.24 | -18.83% | 16,818,924 |
| Jan 28, 2019 | $21.92 | $22.58 | $21.86 | $22.47 | +1.63% | 6,568,042 |
| Jan 22, 2019 | $21.83 | $22.19 | $21.50 | $22.11 | +0.96% | 3,053,104 |
| Jan 14, 2019 | $20.65 | $22.13 | $20.37 | $21.90 | +5.64% | 6,616,757 |
| Jan 7, 2019 | $19.71 | $20.81 | $19.49 | $20.73 | +4.75% | 3,764,272 |
| Dec 31, 2018 | $19.19 | $19.92 | $18.94 | $19.79 | +3.45% | 4,154,597 |
| Dec 24, 2018 | $18.73 | $19.32 | $18.50 | $19.13 | +1.43% | 3,944,843 |
| Dec 17, 2018 | $19.22 | $19.37 | $18.13 | $18.86 | -2.28% | 8,434,962 |
| Dec 10, 2018 | $20.41 | $21.00 | $19.29 | $19.30 | -5.72% | 6,093,846 |
| Dec 3, 2018 | $21.29 | $21.49 | $20.07 | $20.47 | -2.94% | 5,935,762 |
| Nov 26, 2018 | $20.53 | $21.12 | $20.12 | $21.09 | +3.74% | 6,874,362 |
| Nov 19, 2018 | $20.32 | $21.09 | $20.03 | $20.33 | -0.39% | 6,385,708 |
| Nov 12, 2018 | $20.00 | $20.79 | $19.27 | $20.41 | +1.44% | 10,097,613 |
| Nov 5, 2018 | $20.47 | $20.87 | $17.49 | $20.12 | -1.37% | 13,689,241 |
| Oct 29, 2018 | $19.85 | $20.61 | $19.56 | $20.40 | +3.98% | 6,560,236 |
| Oct 22, 2018 | $20.09 | $20.21 | $19.08 | $19.62 | -2.29% | 6,322,646 |
| Oct 15, 2018 | $19.65 | $20.30 | $19.61 | $20.08 | +2.24% | 6,112,948 |
| Oct 8, 2018 | $20.55 | $20.68 | $19.41 | $19.64 | -4.57% | 8,725,530 |
| Oct 1, 2018 | $21.62 | $21.65 | $20.58 | $20.58 | -4.32% | 7,185,849 |
| Sep 24, 2018 | $21.69 | $21.74 | $21.32 | $21.51 | -0.78% | 4,996,769 |
| Sep 17, 2018 | $21.20 | $21.93 | $20.93 | $21.68 | +4.63% | 10,032,457 |
| Sep 10, 2018 | $21.86 | $22.48 | $20.00 | $20.72 | -5.22% | 9,593,206 |
| Sep 4, 2018 | $21.49 | $22.01 | $21.25 | $21.86 | +1.58% | 4,480,526 |
| Aug 27, 2018 | $21.71 | $21.98 | $21.30 | $21.52 | -0.51% | 4,958,262 |
| Aug 20, 2018 | $21.90 | $22.14 | $21.51 | $21.63 | -1.41% | 4,241,444 |
| Aug 13, 2018 | $21.13 | $22.16 | $20.97 | $21.94 | +3.98% | 5,910,665 |
| Aug 6, 2018 | $21.35 | $21.92 | $21.06 | $21.10 | -0.61% | 6,136,567 |
| Jul 30, 2018 | $22.54 | $22.76 | $20.25 | $21.23 | -5.69% | 10,290,193 |
| Jul 23, 2018 | $22.37 | $22.65 | $22.03 | $22.51 | +0.58% | 3,439,564 |
| Jul 16, 2018 | $21.80 | $22.48 | $21.52 | $22.38 | +2.38% | 5,537,801 |
| Jul 9, 2018 | $21.65 | $21.95 | $21.37 | $21.86 | +1.34% | 5,399,725 |
| Jul 2, 2018 | $21.49 | $21.89 | $21.05 | $21.57 | 0.00% | 3,169,356 |
| Jun 25, 2018 | $21.29 | $21.76 | $20.81 | $21.57 | +1.27% | 5,872,253 |
| Jun 18, 2018 | $20.51 | $21.36 | $20.42 | $21.30 | +3.60% | 8,024,185 |
| Jun 11, 2018 | $20.93 | $21.14 | $20.54 | $20.56 | -1.63% | 6,425,315 |
| Jun 4, 2018 | $20.78 | $21.20 | $20.60 | $20.90 | +1.16% | 5,952,533 |
| May 29, 2018 | $20.63 | $20.86 | $20.42 | $20.66 | -0.63% | 6,209,566 |
| May 21, 2018 | $21.35 | $21.37 | $20.60 | $20.79 | -2.67% | 6,563,244 |
| May 14, 2018 | $20.93 | $21.48 | $20.60 | $21.36 | +2.25% | 5,797,217 |
| May 7, 2018 | $21.66 | $21.98 | $20.87 | $20.89 | -2.97% | 7,299,685 |
| Apr 30, 2018 | $20.53 | $21.88 | $19.86 | $21.53 | +4.87% | 9,873,472 |
| Apr 23, 2018 | $20.85 | $21.45 | $20.40 | $20.53 | -1.53% | 13,761,039 |
| Apr 16, 2018 | $21.78 | $22.35 | $20.77 | $20.85 | -3.87% | 9,856,031 |
| Apr 9, 2018 | $22.25 | $22.32 | $21.56 | $21.69 | -1.81% | 11,206,950 |
| Apr 2, 2018 | $22.12 | $22.53 | $21.57 | $22.09 | -0.18% | 9,013,311 |
| Mar 26, 2018 | $22.24 | $22.37 | $21.68 | $22.13 | +0.45% | 7,073,336 |
| Mar 19, 2018 | $22.86 | $23.07 | $21.98 | $22.03 | -4.30% | 8,791,130 |
| Mar 12, 2018 | $23.85 | $24.18 | $22.84 | $23.02 | -3.03% | 6,190,429 |
| Mar 5, 2018 | $22.78 | $23.87 | $22.66 | $23.74 | +3.67% | 7,515,560 |
| Feb 26, 2018 | $23.35 | $23.58 | $22.52 | $22.90 | -1.97% | 6,823,381 |
| Feb 20, 2018 | $23.27 | $23.67 | $23.04 | $23.36 | -0.04% | 4,682,088 |
| Feb 12, 2018 | $23.30 | $23.79 | $23.24 | $23.37 | +0.82% | 10,538,181 |
| Feb 5, 2018 | $23.95 | $24.20 | $22.83 | $23.18 | -4.02% | 14,290,943 |
| Jan 29, 2018 | $24.89 | $25.06 | $24.14 | $24.15 | -3.36% | 7,353,874 |
| Jan 22, 2018 | $24.89 | $25.14 | $24.76 | $24.99 | 0.00% | 6,297,088 |
| Jan 16, 2018 | $24.97 | $25.23 | $24.71 | $24.99 | +0.20% | 3,930,206 |
| Jan 8, 2018 | $24.89 | $25.27 | $24.44 | $24.94 | +0.04% | 5,628,694 |
| Jan 2, 2018 | $25.11 | $25.63 | $24.88 | $24.93 | -0.52% | 5,694,140 |
| Dec 26, 2017 | $24.55 | $25.28 | $24.40 | $25.06 | +2.12% | 3,951,857 |
| Dec 18, 2017 | $24.67 | $24.69 | $24.08 | $24.54 | +0.25% | 8,138,208 |
| Dec 11, 2017 | $24.41 | $24.72 | $24.36 | $24.48 | -0.37% | 8,687,822 |
| Dec 4, 2017 | $24.74 | $24.90 | $24.06 | $24.57 | -0.04% | 9,320,128 |
| Nov 27, 2017 | $24.06 | $24.82 | $23.76 | $24.58 | +1.91% | 7,528,913 |
| Nov 20, 2017 | $24.55 | $24.76 | $23.89 | $24.12 | -1.43% | 5,505,553 |
| Nov 13, 2017 | $22.90 | $25.07 | $22.83 | $24.47 | +6.21% | 11,971,135 |
| Nov 6, 2017 | $23.84 | $24.17 | $22.54 | $23.04 | -3.36% | 9,043,810 |
| Oct 30, 2017 | $24.01 | $24.22 | $23.40 | $23.84 | -0.67% | 5,469,215 |
| Oct 23, 2017 | $24.03 | $24.45 | $23.79 | $24.00 | -0.12% | 4,236,230 |
| Oct 16, 2017 | $24.15 | $24.24 | $23.80 | $24.03 | -0.17% | 4,115,957 |
| Oct 9, 2017 | $24.11 | $24.32 | $23.83 | $24.07 | -0.29% | 5,628,011 |
| Oct 2, 2017 | $23.44 | $24.17 | $23.37 | $24.14 | +2.94% | 4,271,316 |
| Sep 25, 2017 | $23.19 | $23.71 | $23.11 | $23.45 | +1.08% | 4,870,991 |
| Sep 18, 2017 | $22.49 | $23.24 | $22.41 | $23.20 | +3.16% | 7,235,049 |
| Sep 11, 2017 | $22.18 | $22.75 | $21.93 | $22.49 | +2.00% | 7,548,521 |
| Sep 5, 2017 | $21.40 | $22.08 | $21.00 | $22.05 | +2.99% | 5,790,683 |
| Aug 28, 2017 | $21.36 | $21.60 | $20.99 | $21.41 | +0.14% | 3,167,591 |
| Aug 21, 2017 | $21.50 | $21.60 | $21.14 | $21.38 | -0.79% | 5,892,491 |
| Aug 14, 2017 | $22.30 | $22.40 | $21.46 | $21.55 | -2.62% | 5,068,544 |
| Aug 7, 2017 | $22.32 | $22.44 | $21.96 | $22.13 | -0.85% | 4,610,287 |
| Jul 31, 2017 | $22.78 | $22.94 | $22.11 | $22.32 | -1.72% | 9,863,193 |
| Jul 24, 2017 | $23.01 | $23.40 | $22.54 | $22.71 | -1.90% | 5,108,528 |
| Jul 17, 2017 | $22.88 | $23.46 | $22.38 | $23.15 | +1.18% | 6,221,199 |
| Jul 10, 2017 | $22.74 | $23.25 | $22.50 | $22.88 | +0.48% | 5,913,807 |
| Jul 3, 2017 | $23.81 | $23.87 | $22.67 | $22.77 | -4.01% | 6,628,892 |
| Jun 26, 2017 | $23.90 | $24.28 | $23.48 | $23.72 | -0.75% | 7,057,293 |
| Jun 19, 2017 | $23.68 | $23.98 | $23.02 | $23.90 | +1.01% | 7,517,816 |
| Jun 12, 2017 | $23.20 | $23.87 | $23.12 | $23.66 | +2.20% | 12,770,230 |
| Jun 5, 2017 | $22.40 | $23.37 | $22.12 | $23.15 | +3.30% | 12,515,423 |
| May 30, 2017 | $22.15 | $22.71 | $21.91 | $22.41 | +0.81% | 11,921,437 |
| May 22, 2017 | $22.48 | $22.65 | $22.07 | $22.23 | -1.68% | 11,588,781 |
| May 15, 2017 | $23.01 | $23.63 | $22.25 | $22.61 | -0.18% | 39,874,930 |
| May 8, 2017 | $23.06 | $24.00 | $22.59 | $22.65 | -1.65% | 6,926,693 |
| May 1, 2017 | $22.26 | $23.25 | $22.16 | $23.03 | +3.51% | 6,302,792 |
| Apr 24, 2017 | $22.78 | $23.34 | $22.20 | $22.25 | -1.59% | 5,877,443 |
| Apr 17, 2017 | $23.61 | $23.76 | $22.54 | $22.61 | -3.71% | 4,675,962 |
| Apr 10, 2017 | $24.02 | $24.52 | $23.42 | $23.48 | -1.92% | 2,486,239 |
| Apr 3, 2017 | $24.61 | $24.84 | $23.89 | $23.94 | -2.48% | 4,277,307 |
| Mar 27, 2017 | $23.73 | $24.75 | $23.56 | $24.55 | +2.98% | 3,540,859 |
| Mar 20, 2017 | $23.68 | $24.50 | $23.21 | $23.84 | -0.79% | 5,043,253 |
| Mar 13, 2017 | $22.37 | $24.31 | $22.32 | $24.03 | +7.66% | 3,245,714 |
| Mar 6, 2017 | $22.77 | $23.17 | $22.18 | $22.32 | -2.45% | 2,716,294 |
| Feb 27, 2017 | $22.52 | $23.28 | $22.35 | $22.88 | +0.79% | 4,048,003 |
| Feb 21, 2017 | $23.36 | $23.54 | $22.53 | $22.70 | -2.83% | 3,324,576 |
| Feb 13, 2017 | $23.54 | $24.07 | $23.00 | $23.36 | -0.17% | 1,906,479 |
| Feb 6, 2017 | $23.11 | $23.71 | $22.75 | $23.40 | +1.47% | 2,722,011 |
| Jan 30, 2017 | $23.74 | $23.84 | $22.47 | $23.06 | -2.54% | 4,066,690 |
| Jan 23, 2017 | $22.09 | $24.98 | $21.83 | $23.66 | +7.25% | 4,874,949 |
| Jan 17, 2017 | $22.36 | $22.53 | $21.65 | $22.06 | -1.34% | 2,157,228 |
| Jan 9, 2017 | $21.68 | $22.39 | $21.26 | $22.36 | +4.15% | 2,586,189 |
| Jan 3, 2017 | $21.67 | $21.79 | $21.00 | $21.47 | -0.14% | 2,608,649 |
| Dec 27, 2016 | $21.58 | $22.17 | $21.14 | $21.50 | -0.42% | 4,023,956 |
| Dec 19, 2016 | $20.65 | $21.80 | $20.50 | $21.59 | +4.81% | 6,918,904 |
| Dec 12, 2016 | $20.66 | $21.32 | $20.22 | $20.60 | +0.29% | 9,514,743 |
| Dec 5, 2016 | $20.04 | $20.73 | $19.57 | $20.54 | +2.80% | 4,864,760 |
| Nov 28, 2016 | $21.05 | $21.44 | $19.64 | $19.98 | -5.26% | 5,162,959 |
| Nov 21, 2016 | $21.40 | $21.71 | $20.60 | $21.09 | -1.86% | 1,793,987 |
| Nov 14, 2016 | $19.01 | $21.59 | $18.72 | $21.49 | – | 5,823,284 |
Seasonality
VVV 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 | 3.4% | 0.1% | -3.9% | 2.1% | 3.0% | 4.4% | 1.5% | -3.4% | -2.9% | 0.7% | 6.0% | -0.9% |
| Months up | 6 of 10 | 3 of 10 | 3 of 10 | 2 of 10 | 8 of 10 | 7 of 10 | 6 of 10 | 2 of 10 | 2 of 10 | 5 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 12.6% | 15.5% | -10.9% | -1.3% | 1.6% | 17.2% | -2.9% | -16.5% | -6.0% | 7.1% | ||
| 2025 | 2.6% | -0.6% | -5.6% | -1.6% | 1.0% | 9.5% | -6.9% | 10.0% | -7.4% | -8.1% | -5.1% | -7.2% |
| 2024 | -2.9% | 16.9% | 4.5% | -4.6% | -4.5% | 6.4% | 7.6% | -9.2% | -0.8% | -3.8% | -1.4% | -8.9% |
| 2023 | 12.3% | -4.0% | -0.7% | -1.1% | 11.4% | -2.6% | 1.2% | -9.3% | -6.4% | -8.0% | 15.4% | 9.8% |
| 2022 | -11.7% | -1.5% | -2.4% | -4.2% | 11.1% | -13.8% | 11.8% | -9.4% | -12.8% | 15.9% | 12.3% | -0.6% |
| 2021 | 2.6% | 5.7% | 4.4% | 20.4% | 5.5% | -1.6% | -5.5% | -1.3% | 3.4% | 8.9% | 0.7% | 9.5% |
| 2020 | -1.5% | -7.0% | -32.9% | 31.3% | 7.4% | 5.3% | 6.2% | -0.0% | -6.7% | 3.3% | 16.5% | 1.5% |
| 2019 | 14.3% | -14.5% | -1.2% | -0.3% | -5.1% | 11.9% | 3.4% | 12.5% | -2.5% | -3.1% | 6.7% | -5.5% |
| 2018 | -1.6% | -6.8% | -3.4% | -8.4% | 1.2% | 5.5% | 4.7% | -4.4% | -0.0% | -7.4% | 6.4% | -8.3% |
| 2017 | 7.7% | -2.9% | 9.5% | -9.4% | 0.8% | 6.0% | -4.4% | -5.9% | 10.1% | 2.4% | 3.0% | 1.6% |