VICI Properties Inc. (VICI) stock
VICINYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 29, 2026Score 18/3041% below fair value
$24.46−0.06 (-0.24%)
Close on Oct 30, 2026Market cap $26.93BP/E 9.5Yield 7.22%
Price history
VICI Properties share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$24.46
-0.24% on the day
52-week range
$22.43 – $30.83
-20.7% from the high
Change over 52 weeks
-17.1%
From $29.52 on Oct 30, 2025
Average volume
9.88M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $23.76 | $24.82 | $23.36 | $24.46 | +2.95% | 50,042,351 |
| Oct 19, 2026 | $23.48 | $24.12 | $22.93 | $23.76 | +0.68% | 43,891,717 |
| Oct 12, 2026 | $22.91 | $23.79 | $22.71 | $23.60 | +3.15% | 52,217,651 |
| Oct 5, 2026 | $22.60 | $22.97 | $22.43 | $22.88 | +1.02% | 52,362,485 |
| Sep 28, 2026 | $23.44 | $23.48 | $22.54 | $22.65 | -3.66% | 50,556,077 |
| Sep 21, 2026 | $23.79 | $24.15 | $23.18 | $23.51 | -0.89% | 51,444,738 |
| Sep 14, 2026 | $25.00 | $25.33 | $23.72 | $23.72 | -4.47% | 58,961,006 |
| Sep 8, 2026 | $25.43 | $25.56 | $24.66 | $24.83 | -2.32% | 42,722,473 |
| Aug 31, 2026 | $25.84 | $25.93 | $25.34 | $25.42 | -1.74% | 55,690,101 |
| Aug 24, 2026 | $26.67 | $27.15 | $25.75 | $25.87 | -2.41% | 37,085,216 |
| Aug 17, 2026 | $26.17 | $26.83 | $25.81 | $26.51 | +0.57% | 35,542,343 |
| Aug 10, 2026 | $26.60 | $26.60 | $25.88 | $26.36 | -1.42% | 51,600,460 |
| Aug 3, 2026 | $26.64 | $26.77 | $26.14 | $26.74 | +1.48% | 63,148,543 |
| Jul 27, 2026 | $26.69 | $27.65 | $25.85 | $26.35 | -1.42% | 54,878,642 |
| Jul 20, 2026 | $26.84 | $26.97 | $26.27 | $26.73 | -0.52% | 27,066,867 |
| Jul 13, 2026 | $26.18 | $27.58 | $26.07 | $26.87 | +3.31% | 36,041,772 |
| Jul 6, 2026 | $27.02 | $27.42 | $25.82 | $26.01 | -4.34% | 60,871,128 |
| Jun 29, 2026 | $27.17 | $27.29 | $26.14 | $27.19 | -0.07% | 41,029,311 |
| Jun 22, 2026 | $26.35 | $27.21 | $26.08 | $27.21 | +3.54% | 73,664,888 |
| Jun 15, 2026 | $28.36 | $28.57 | $26.27 | $26.28 | -7.85% | 44,600,092 |
| Jun 8, 2026 | $27.69 | $28.71 | $27.32 | $28.52 | +2.37% | 41,626,428 |
| Jun 1, 2026 | $28.09 | $28.20 | $27.01 | $27.86 | -1.28% | 41,861,283 |
| May 26, 2026 | $28.60 | $28.93 | $28.01 | $28.22 | -0.98% | 33,386,055 |
| May 18, 2026 | $27.87 | $28.73 | $27.87 | $28.50 | +2.15% | 42,353,076 |
| May 11, 2026 | $28.93 | $29.07 | $27.60 | $27.90 | -3.26% | 36,886,115 |
| May 4, 2026 | $28.42 | $29.12 | $27.97 | $28.84 | +0.91% | 37,361,366 |
| Apr 27, 2026 | $28.42 | $29.51 | $28.26 | $28.58 | +0.56% | 51,468,702 |
| Apr 20, 2026 | $28.91 | $29.00 | $28.05 | $28.42 | -2.03% | 32,011,227 |
| Apr 13, 2026 | $28.03 | $29.13 | $27.89 | $29.01 | +3.20% | 35,568,984 |
| Apr 6, 2026 | $27.57 | $28.29 | $27.47 | $28.11 | +1.63% | 34,566,226 |
| Mar 30, 2026 | $26.74 | $27.72 | $26.74 | $27.66 | +3.95% | 30,153,253 |
| Mar 23, 2026 | $27.35 | $27.49 | $26.55 | $26.61 | -0.82% | 43,093,379 |
| Mar 16, 2026 | $28.82 | $29.03 | $26.76 | $26.83 | -5.59% | 59,405,373 |
| Mar 9, 2026 | $29.34 | $29.71 | $27.96 | $28.42 | -4.21% | 51,853,636 |
| Mar 2, 2026 | $30.08 | $30.45 | $29.31 | $29.67 | -1.79% | 40,410,685 |
| Feb 23, 2026 | $30.15 | $30.49 | $28.92 | $30.21 | +0.40% | 56,071,017 |
| Feb 17, 2026 | $29.57 | $30.16 | $29.19 | $30.09 | +2.70% | 35,508,619 |
| Feb 9, 2026 | $28.68 | $29.67 | $28.59 | $29.30 | +1.88% | 47,940,541 |
| Feb 2, 2026 | $27.96 | $29.08 | $27.81 | $28.76 | +2.42% | 51,611,018 |
| Jan 26, 2026 | $28.65 | $28.72 | $27.58 | $28.08 | -1.61% | 53,317,075 |
| Jan 20, 2026 | $28.83 | $28.98 | $28.14 | $28.54 | -1.52% | 40,562,727 |
| Jan 12, 2026 | $27.79 | $29.00 | $27.56 | $28.98 | +4.39% | 45,300,124 |
| Jan 5, 2026 | $28.10 | $28.45 | $27.48 | $27.76 | -1.39% | 74,564,903 |
| Dec 29, 2025 | $28.22 | $28.40 | $27.76 | $28.15 | +0.07% | 29,182,935 |
| Dec 22, 2025 | $27.64 | $28.15 | $27.56 | $28.13 | +1.55% | 36,755,295 |
| Dec 15, 2025 | $28.72 | $28.77 | $27.65 | $27.70 | -3.35% | 99,940,260 |
| Dec 8, 2025 | $27.88 | $28.82 | $27.63 | $28.66 | +3.35% | 76,431,450 |
| Dec 1, 2025 | $28.63 | $28.69 | $27.67 | $27.73 | -3.78% | 80,720,890 |
| Nov 24, 2025 | $28.89 | $29.08 | $28.58 | $28.82 | 0.00% | 54,610,271 |
| Nov 17, 2025 | $30.36 | $30.40 | $28.71 | $28.82 | -5.07% | 69,699,351 |
| Nov 10, 2025 | $30.23 | $30.83 | $30.07 | $30.36 | +0.07% | 43,218,030 |
| Nov 3, 2025 | $29.80 | $30.48 | $29.70 | $30.34 | +1.17% | 46,519,882 |
| Oct 27, 2025 | $31.12 | $31.18 | $28.96 | $29.99 | -3.85% | 64,116,978 |
| Oct 20, 2025 | $31.00 | $31.69 | $30.89 | $31.19 | +1.07% | 44,866,090 |
| Oct 13, 2025 | $30.86 | $31.48 | $30.55 | $30.86 | -0.32% | 33,532,516 |
| Oct 6, 2025 | $32.52 | $32.58 | $30.75 | $30.96 | -5.12% | 41,961,054 |
| Sep 29, 2025 | $32.50 | $33.01 | $32.21 | $32.63 | +0.49% | 40,340,385 |
| Sep 22, 2025 | $31.92 | $32.59 | $31.41 | $32.47 | +1.98% | 49,752,365 |
| Sep 15, 2025 | $33.15 | $33.24 | $31.79 | $31.84 | -3.98% | 51,713,486 |
| Sep 8, 2025 | $33.51 | $33.65 | $32.99 | $33.16 | -1.31% | 38,167,923 |
| Sep 2, 2025 | $33.52 | $33.83 | $33.18 | $33.60 | -0.53% | 26,779,505 |
| Aug 25, 2025 | $33.35 | $33.92 | $33.27 | $33.78 | +1.14% | 43,648,587 |
| Aug 18, 2025 | $32.51 | $33.58 | $32.19 | $33.40 | +2.77% | 46,999,018 |
| Aug 11, 2025 | $32.90 | $33.10 | $32.47 | $32.50 | -1.22% | 34,832,930 |
| Aug 4, 2025 | $33.21 | $34.01 | $32.84 | $32.90 | -0.63% | 32,920,465 |
| Jul 28, 2025 | $33.29 | $33.43 | $32.42 | $33.11 | -0.81% | 34,788,798 |
| Jul 21, 2025 | $33.04 | $33.63 | $32.73 | $33.38 | +1.46% | 26,830,377 |
| Jul 14, 2025 | $33.42 | $33.68 | $32.70 | $32.90 | -1.56% | 28,082,037 |
| Jul 7, 2025 | $33.38 | $33.80 | $32.62 | $33.42 | -0.03% | 32,759,090 |
| Jun 30, 2025 | $32.28 | $33.57 | $31.87 | $33.43 | +3.56% | 20,894,252 |
| Jun 23, 2025 | $32.38 | $32.95 | $31.98 | $32.28 | +0.03% | 26,986,663 |
| Jun 16, 2025 | $32.30 | $32.68 | $31.79 | $32.27 | +0.47% | 31,823,691 |
| Jun 9, 2025 | $31.45 | $32.84 | $31.40 | $32.12 | +2.07% | 28,128,821 |
| Jun 2, 2025 | $31.62 | $31.91 | $31.12 | $31.47 | -0.76% | 23,569,627 |
| May 26, 2025 | $31.27 | $31.88 | $31.02 | $31.71 | +0.76% | 30,865,358 |
| May 19, 2025 | $32.05 | $32.20 | $31.01 | $31.47 | -1.96% | 27,108,208 |
| May 12, 2025 | $31.89 | $32.14 | $30.89 | $32.10 | +0.75% | 28,538,018 |
| May 5, 2025 | $31.68 | $32.10 | $31.47 | $31.86 | +0.54% | 24,321,612 |
| Apr 28, 2025 | $32.20 | $32.40 | $31.34 | $31.69 | -1.64% | 40,199,343 |
| Apr 21, 2025 | $32.43 | $33.46 | $31.77 | $32.22 | -0.98% | 31,822,736 |
| Apr 14, 2025 | $31.30 | $32.83 | $31.10 | $32.54 | +4.80% | 29,038,341 |
| Apr 7, 2025 | $29.77 | $31.13 | $28.63 | $31.05 | +1.50% | 57,136,524 |
| Mar 31, 2025 | $32.00 | $32.88 | $30.47 | $30.59 | -4.44% | 44,255,741 |
| Mar 24, 2025 | $31.65 | $32.35 | $31.41 | $32.01 | +1.52% | 27,355,015 |
| Mar 17, 2025 | $32.35 | $32.76 | $31.48 | $31.53 | -2.23% | 44,336,624 |
| Mar 10, 2025 | $32.75 | $34.03 | $31.49 | $32.25 | -1.23% | 53,141,797 |
| Mar 3, 2025 | $32.49 | $32.94 | $31.77 | $32.65 | +0.49% | 41,697,055 |
| Feb 24, 2025 | $31.28 | $32.74 | $30.95 | $32.49 | +3.87% | 40,110,764 |
| Feb 18, 2025 | $30.32 | $31.41 | $30.09 | $31.28 | +3.00% | 24,604,614 |
| Feb 10, 2025 | $30.12 | $30.87 | $29.49 | $30.37 | +0.86% | 27,556,343 |
| Feb 3, 2025 | $29.51 | $30.22 | $29.22 | $30.11 | +1.14% | 22,726,687 |
| Jan 27, 2025 | $29.87 | $30.65 | $29.38 | $29.77 | +0.57% | 25,476,758 |
| Jan 21, 2025 | $29.43 | $30.36 | $29.06 | $29.60 | +0.85% | 28,864,739 |
| Jan 13, 2025 | $28.28 | $29.68 | $28.17 | $29.35 | +4.04% | 35,817,828 |
| Jan 6, 2025 | $29.50 | $29.93 | $27.98 | $28.21 | -4.24% | 39,643,830 |
| Dec 30, 2024 | $28.88 | $29.57 | $28.56 | $29.46 | +1.80% | 21,676,145 |
| Dec 23, 2024 | $28.66 | $29.32 | $28.61 | $28.94 | +0.52% | 14,742,509 |
| Dec 16, 2024 | $31.10 | $31.37 | $28.22 | $28.79 | -7.52% | 42,727,557 |
| Dec 9, 2024 | $31.67 | $31.88 | $30.88 | $31.13 | -1.64% | 22,091,067 |
| Dec 2, 2024 | $32.59 | $32.60 | $31.43 | $31.65 | -2.94% | 22,848,570 |
| Nov 25, 2024 | $32.26 | $33.04 | $32.24 | $32.61 | +1.18% | 19,289,922 |
| Nov 18, 2024 | $31.63 | $32.60 | $31.59 | $32.23 | +1.77% | 18,303,030 |
| Nov 11, 2024 | $31.48 | $31.72 | $30.99 | $31.67 | +0.89% | 30,177,857 |
| Nov 4, 2024 | $31.60 | $32.19 | $30.65 | $31.39 | -0.16% | 26,710,692 |
| Oct 28, 2024 | $32.20 | $32.95 | $31.38 | $31.44 | -2.06% | 24,476,792 |
| Oct 21, 2024 | $33.10 | $33.24 | $32.04 | $32.10 | -3.28% | 18,570,678 |
| Oct 14, 2024 | $32.52 | $33.24 | $32.40 | $33.19 | +1.97% | 18,378,673 |
| Oct 7, 2024 | $32.30 | $32.59 | $31.98 | $32.55 | +0.40% | 15,513,639 |
| Sep 30, 2024 | $33.09 | $33.45 | $32.13 | $32.42 | -2.11% | 22,351,780 |
| Sep 23, 2024 | $33.26 | $33.48 | $32.76 | $33.12 | +0.15% | 18,726,934 |
| Sep 16, 2024 | $34.14 | $34.29 | $32.49 | $33.07 | -2.62% | 36,674,618 |
| Sep 9, 2024 | $33.53 | $34.17 | $33.18 | $33.96 | +1.46% | 26,975,649 |
| Sep 3, 2024 | $33.36 | $34.02 | $33.28 | $33.47 | -0.03% | 19,858,034 |
| Aug 26, 2024 | $33.07 | $33.51 | $32.79 | $33.48 | +1.76% | 21,555,631 |
| Aug 19, 2024 | $31.66 | $33.06 | $31.63 | $32.90 | +4.15% | 19,068,844 |
| Aug 12, 2024 | $31.05 | $32.00 | $30.81 | $31.59 | +0.83% | 17,149,058 |
| Aug 5, 2024 | $30.83 | $32.02 | $30.60 | $31.33 | -0.54% | 26,941,914 |
| Jul 29, 2024 | $30.98 | $32.16 | $30.73 | $31.50 | +2.01% | 28,584,797 |
| Jul 22, 2024 | $30.25 | $31.10 | $30.12 | $30.88 | +1.88% | 22,065,949 |
| Jul 15, 2024 | $29.53 | $31.45 | $29.44 | $30.31 | +2.92% | 35,597,940 |
| Jul 8, 2024 | $27.78 | $29.79 | $27.54 | $29.45 | +6.13% | 36,715,002 |
| Jul 1, 2024 | $28.59 | $28.60 | $27.53 | $27.75 | -3.11% | 21,654,513 |
| Jun 24, 2024 | $28.16 | $28.70 | $27.70 | $28.64 | +1.92% | 29,391,077 |
| Jun 17, 2024 | $28.17 | $28.39 | $27.84 | $28.10 | -0.67% | 31,406,572 |
| Jun 10, 2024 | $28.24 | $28.99 | $27.79 | $28.29 | -0.28% | 25,379,183 |
| Jun 3, 2024 | $28.75 | $29.07 | $28.07 | $28.37 | -1.18% | 28,294,051 |
| May 28, 2024 | $28.35 | $28.73 | $27.83 | $28.71 | +1.45% | 37,780,815 |
| May 20, 2024 | $30.30 | $30.36 | $28.09 | $28.30 | -6.85% | 26,096,643 |
| May 13, 2024 | $29.64 | $30.61 | $29.36 | $30.38 | +2.98% | 27,345,990 |
| May 6, 2024 | $28.97 | $29.75 | $28.73 | $29.50 | +2.43% | 33,282,500 |
| Apr 29, 2024 | $28.72 | $29.30 | $28.30 | $28.80 | +1.16% | 37,508,889 |
| Apr 22, 2024 | $27.99 | $28.73 | $27.77 | $28.47 | +2.08% | 35,566,117 |
| Apr 15, 2024 | $28.03 | $28.15 | $27.08 | $27.89 | -0.18% | 23,652,263 |
| Apr 8, 2024 | $29.35 | $29.96 | $27.85 | $27.94 | -4.71% | 34,595,150 |
| Apr 1, 2024 | $29.89 | $29.89 | $28.96 | $29.32 | -1.58% | 25,432,108 |
| Mar 25, 2024 | $28.94 | $29.94 | $28.77 | $29.79 | +3.37% | 22,180,539 |
| Mar 18, 2024 | $28.86 | $29.25 | $28.26 | $28.82 | -0.38% | 24,670,061 |
| Mar 11, 2024 | $29.05 | $29.80 | $28.60 | $28.93 | -0.65% | 43,089,523 |
| Mar 4, 2024 | $29.45 | $29.83 | $28.78 | $29.12 | -1.56% | 30,623,010 |
| Feb 26, 2024 | $29.95 | $30.06 | $29.11 | $29.58 | -1.56% | 38,587,451 |
| Feb 20, 2024 | $29.45 | $30.41 | $29.29 | $30.05 | +1.76% | 24,386,174 |
| Feb 12, 2024 | $29.83 | $29.99 | $28.92 | $29.53 | -0.64% | 30,180,202 |
| Feb 5, 2024 | $30.15 | $30.15 | $29.34 | $29.72 | -2.72% | 28,761,703 |
| Jan 29, 2024 | $30.38 | $31.07 | $29.93 | $30.55 | +0.49% | 34,899,554 |
| Jan 22, 2024 | $30.60 | $31.24 | $30.28 | $30.40 | -0.52% | 23,436,316 |
| Jan 16, 2024 | $30.90 | $31.26 | $29.88 | $30.56 | -1.74% | 26,516,689 |
| Jan 8, 2024 | $31.61 | $32.10 | $31.01 | $31.10 | -1.83% | 29,722,387 |
| Jan 2, 2024 | $31.79 | $32.68 | $31.47 | $31.68 | -0.63% | 26,904,607 |
| Dec 26, 2023 | $31.34 | $32.19 | $31.31 | $31.88 | +1.72% | 15,374,171 |
| Dec 18, 2023 | $31.47 | $32.04 | $31.09 | $31.34 | 0.00% | 32,232,107 |
| Dec 11, 2023 | $30.46 | $32.11 | $30.38 | $31.34 | +2.72% | 48,567,180 |
| Dec 4, 2023 | $30.35 | $30.77 | $30.03 | $30.51 | +0.03% | 34,404,636 |
| Nov 27, 2023 | $28.65 | $30.52 | $28.51 | $30.50 | +6.42% | 38,172,800 |
| Nov 20, 2023 | $28.55 | $28.77 | $28.03 | $28.66 | +0.28% | 21,277,308 |
| Nov 13, 2023 | $28.29 | $29.56 | $27.94 | $28.58 | +0.42% | 38,015,207 |
| Nov 6, 2023 | $29.13 | $29.21 | $28.05 | $28.46 | -2.43% | 29,625,068 |
| Oct 30, 2023 | $27.41 | $29.44 | $26.63 | $29.17 | +6.69% | 34,812,544 |
| Oct 23, 2023 | $27.38 | $28.01 | $27.20 | $27.34 | -0.62% | 31,329,512 |
| Oct 16, 2023 | $29.16 | $29.62 | $27.45 | $27.51 | -4.94% | 34,132,844 |
| Oct 9, 2023 | $28.45 | $29.58 | $28.43 | $28.94 | +1.15% | 23,633,893 |
| Oct 2, 2023 | $28.97 | $29.21 | $27.71 | $28.61 | -1.68% | 34,745,954 |
| Sep 25, 2023 | $29.58 | $29.84 | $28.85 | $29.10 | -2.12% | 31,027,565 |
| Sep 18, 2023 | $31.41 | $31.45 | $29.71 | $29.73 | -5.26% | 22,607,758 |
| Sep 11, 2023 | $31.20 | $31.60 | $31.11 | $31.38 | +0.61% | 22,579,438 |
| Sep 5, 2023 | $31.05 | $31.58 | $30.73 | $31.19 | +0.65% | 17,906,539 |
| Aug 28, 2023 | $30.62 | $31.12 | $30.58 | $30.99 | +1.54% | 19,734,322 |
| Aug 21, 2023 | $30.09 | $30.88 | $29.63 | $30.52 | +1.46% | 20,562,730 |
| Aug 14, 2023 | $30.74 | $30.87 | $29.46 | $30.08 | -2.62% | 18,058,972 |
| Aug 7, 2023 | $31.14 | $31.68 | $30.71 | $30.89 | -0.55% | 15,879,591 |
| Jul 31, 2023 | $31.90 | $32.05 | $30.69 | $31.06 | -2.30% | 25,517,929 |
| Jul 24, 2023 | $32.88 | $33.40 | $31.49 | $31.79 | -3.05% | 30,950,980 |
| Jul 17, 2023 | $31.38 | $32.91 | $31.24 | $32.79 | +4.06% | 24,831,437 |
| Jul 10, 2023 | $31.01 | $32.34 | $30.89 | $31.51 | +1.22% | 26,948,573 |
| Jul 3, 2023 | $31.28 | $32.15 | $30.44 | $31.13 | -0.95% | 20,214,391 |
| Jun 26, 2023 | $30.65 | $31.62 | $30.62 | $31.43 | +2.61% | 32,953,305 |
| Jun 20, 2023 | $32.34 | $32.41 | $30.50 | $30.63 | -5.29% | 26,439,695 |
| Jun 12, 2023 | $32.33 | $32.90 | $31.75 | $32.34 | +0.12% | 23,437,492 |
| Jun 5, 2023 | $31.57 | $32.62 | $31.57 | $32.30 | +2.18% | 17,191,695 |
| May 30, 2023 | $30.61 | $31.76 | $30.39 | $31.61 | +3.54% | 20,887,500 |
| May 22, 2023 | $31.81 | $31.96 | $30.27 | $30.53 | -3.39% | 23,652,987 |
| May 15, 2023 | $32.05 | $32.14 | $31.07 | $31.60 | -0.94% | 29,010,754 |
| May 8, 2023 | $32.77 | $33.27 | $31.78 | $31.90 | -2.77% | 19,876,840 |
| May 1, 2023 | $33.71 | $34.05 | $31.83 | $32.81 | -3.33% | 23,213,597 |
| Apr 24, 2023 | $33.33 | $33.94 | $32.62 | $33.94 | +1.83% | 18,657,448 |
| Apr 17, 2023 | $32.31 | $33.40 | $32.22 | $33.33 | +3.03% | 16,533,210 |
| Apr 10, 2023 | $32.23 | $33.22 | $32.15 | $32.35 | +0.09% | 21,498,563 |
| Apr 3, 2023 | $32.69 | $33.00 | $32.00 | $32.32 | -0.92% | 28,268,339 |
| Mar 27, 2023 | $31.27 | $32.66 | $31.13 | $32.62 | +5.02% | 28,091,129 |
| Mar 20, 2023 | $31.30 | $31.99 | $29.65 | $31.06 | -0.35% | 31,477,326 |
| Mar 13, 2023 | $31.54 | $32.72 | $31.07 | $31.17 | -2.23% | 48,565,329 |
| Mar 6, 2023 | $34.17 | $34.34 | $31.69 | $31.88 | -6.57% | 31,397,179 |
| Feb 27, 2023 | $33.72 | $34.26 | $33.25 | $34.12 | +2.49% | 47,783,399 |
| Feb 21, 2023 | $33.70 | $34.17 | $33.04 | $33.29 | -1.77% | 23,577,747 |
| Feb 13, 2023 | $34.56 | $34.63 | $33.77 | $33.89 | -1.71% | 22,429,976 |
| Feb 6, 2023 | $34.28 | $34.90 | $34.03 | $34.48 | -0.09% | 20,926,482 |
| Jan 30, 2023 | $33.94 | $35.07 | $33.73 | $34.51 | +1.08% | 26,291,746 |
| Jan 23, 2023 | $33.64 | $34.34 | $28.49 | $34.14 | +1.67% | 19,265,448 |
| Jan 17, 2023 | $33.14 | $33.95 | $32.46 | $33.58 | +1.30% | 35,404,656 |
| Jan 9, 2023 | $31.69 | $34.06 | $31.57 | $33.15 | +4.25% | 45,926,589 |
| Jan 3, 2023 | $32.55 | $32.69 | $31.34 | $31.80 | -1.85% | 20,905,341 |
| Dec 27, 2022 | $32.70 | $32.89 | $32.06 | $32.40 | -0.83% | 13,201,239 |
| Dec 19, 2022 | $33.30 | $33.35 | $31.37 | $32.67 | -2.01% | 33,032,271 |
| Dec 12, 2022 | $33.97 | $34.92 | $32.79 | $33.34 | -1.74% | 33,333,482 |
| Dec 5, 2022 | $33.77 | $34.10 | $33.25 | $33.93 | -0.29% | 29,231,732 |
| Nov 28, 2022 | $33.15 | $34.48 | $33.08 | $34.03 | +2.01% | 31,842,911 |
| Nov 21, 2022 | $32.15 | $33.45 | $32.14 | $33.36 | +3.28% | 15,731,112 |
| Nov 14, 2022 | $31.96 | $32.42 | $31.25 | $32.30 | +0.53% | 30,618,310 |
| Nov 7, 2022 | $31.60 | $32.92 | $31.32 | $32.13 | +2.23% | 35,668,215 |
| Oct 31, 2022 | $31.77 | $32.83 | $30.88 | $31.43 | -2.18% | 42,337,076 |
| Oct 24, 2022 | $30.30 | $32.20 | $29.75 | $32.13 | +6.92% | 24,730,497 |
| Oct 17, 2022 | $30.14 | $31.17 | $29.29 | $30.05 | +1.35% | 29,181,746 |
| Oct 10, 2022 | $30.73 | $31.09 | $29.46 | $29.65 | -3.23% | 24,703,340 |
| Oct 3, 2022 | $30.26 | $31.56 | $29.89 | $30.64 | +2.65% | 29,271,567 |
| Sep 26, 2022 | $30.82 | $31.20 | $29.35 | $29.85 | -3.34% | 40,358,137 |
| Sep 19, 2022 | $33.12 | $33.60 | $30.46 | $30.88 | -7.60% | 30,842,294 |
| Sep 12, 2022 | $33.84 | $34.16 | $32.61 | $33.42 | -0.89% | 34,540,254 |
| Sep 6, 2022 | $32.86 | $33.84 | $32.73 | $33.72 | +3.21% | 16,284,334 |
| Aug 29, 2022 | $33.47 | $34.07 | $32.50 | $32.67 | -2.88% | 28,141,719 |
| Aug 22, 2022 | $34.28 | $34.43 | $33.63 | $33.64 | -2.83% | 32,203,846 |
| Aug 15, 2022 | $35.32 | $35.69 | $34.57 | $34.62 | -2.18% | 26,081,722 |
| Aug 8, 2022 | $34.72 | $35.41 | $34.52 | $35.39 | +2.73% | 32,372,186 |
| Aug 1, 2022 | $34.03 | $34.68 | $33.75 | $34.45 | +0.76% | 29,395,880 |
| Jul 25, 2022 | $33.12 | $34.40 | $32.62 | $34.19 | +3.42% | 42,953,210 |
| Jul 18, 2022 | $32.50 | $33.31 | $32.09 | $33.06 | +1.75% | 29,912,385 |
| Jul 11, 2022 | $31.12 | $32.50 | $30.89 | $32.49 | +3.74% | 33,895,394 |
| Jul 5, 2022 | $30.36 | $31.44 | $29.79 | $31.32 | +1.95% | 24,144,572 |
| Jun 27, 2022 | $30.37 | $31.39 | $29.43 | $30.72 | +1.32% | 36,114,078 |
| Jun 21, 2022 | $29.03 | $30.38 | $28.50 | $30.32 | +5.24% | 77,995,930 |
| Jun 13, 2022 | $29.27 | $29.69 | $27.75 | $28.81 | -3.77% | 130,675,970 |
| Jun 6, 2022 | $33.51 | $33.95 | $29.80 | $29.94 | -4.62% | 288,482,510 |
| May 31, 2022 | $30.69 | $31.78 | $30.41 | $31.39 | +1.68% | 52,006,839 |
| May 23, 2022 | $29.16 | $31.01 | $28.34 | $30.87 | +6.63% | 43,999,522 |
| May 16, 2022 | $28.68 | $29.67 | $28.33 | $28.95 | +0.77% | 46,647,929 |
| May 9, 2022 | $28.58 | $28.73 | $26.42 | $28.73 | -0.66% | 57,364,950 |
| May 2, 2022 | $29.96 | $30.80 | $28.16 | $28.92 | -2.99% | 90,045,106 |
| Apr 25, 2022 | $29.68 | $30.97 | $29.33 | $29.81 | +0.44% | 137,662,349 |
| Apr 18, 2022 | $29.03 | $30.69 | $29.02 | $29.68 | +2.03% | 41,848,457 |
| Apr 11, 2022 | $28.07 | $29.19 | $27.99 | $29.09 | +3.01% | 20,334,149 |
| Apr 4, 2022 | $28.94 | $29.01 | $27.61 | $28.24 | -2.35% | 35,373,037 |
| Mar 28, 2022 | $27.25 | $29.21 | $27.19 | $28.92 | +5.86% | 30,640,526 |
| Mar 21, 2022 | $27.50 | $27.67 | $26.74 | $27.32 | -0.80% | 46,643,265 |
| Mar 14, 2022 | $27.24 | $27.95 | $26.55 | $27.54 | +1.51% | 55,459,262 |
| Mar 7, 2022 | $27.74 | $27.95 | $26.58 | $27.13 | -2.66% | 34,128,108 |
| Feb 28, 2022 | $27.90 | $29.11 | $27.52 | $27.87 | -0.71% | 54,880,466 |
| Feb 22, 2022 | $27.77 | $28.08 | $26.46 | $28.07 | +0.54% | 32,405,750 |
| Feb 14, 2022 | $28.16 | $29.06 | $27.65 | $27.92 | -1.17% | 46,360,413 |
| Feb 7, 2022 | $28.27 | $29.00 | $27.90 | $28.25 | +0.39% | 38,724,427 |
| Jan 31, 2022 | $28.18 | $29.00 | $27.94 | $28.14 | -0.32% | 29,303,073 |
| Jan 24, 2022 | $26.69 | $28.43 | $26.23 | $28.23 | +3.86% | 35,582,369 |
| Jan 18, 2022 | $28.37 | $28.48 | $26.98 | $27.18 | -4.77% | 19,690,767 |
| Jan 10, 2022 | $28.50 | $29.15 | $28.11 | $28.54 | -0.04% | 23,117,741 |
| Jan 3, 2022 | $30.20 | $30.36 | $28.53 | $28.55 | -5.18% | 31,685,047 |
| Dec 27, 2021 | $28.95 | $30.36 | $28.81 | $30.11 | +4.19% | 15,811,594 |
| Dec 20, 2021 | $27.17 | $28.95 | $26.88 | $28.90 | +4.63% | 21,789,730 |
| Dec 13, 2021 | $28.19 | $28.36 | $27.10 | $27.62 | -2.61% | 36,824,507 |
| Dec 6, 2021 | $27.38 | $28.90 | $27.28 | $28.36 | +4.23% | 28,478,277 |
| Nov 29, 2021 | $28.00 | $28.42 | $26.68 | $27.21 | -2.16% | 35,636,689 |
| Nov 22, 2021 | $28.49 | $28.74 | $27.32 | $27.81 | -2.28% | 15,791,761 |
| Nov 15, 2021 | $28.92 | $29.56 | $28.32 | $28.46 | -0.97% | 42,306,693 |
| Nov 8, 2021 | $29.80 | $29.83 | $28.66 | $28.74 | -3.36% | 20,755,656 |
| Nov 1, 2021 | $29.35 | $30.07 | $29.12 | $29.74 | +1.33% | 22,102,679 |
| Oct 25, 2021 | $30.27 | $30.49 | $29.26 | $29.35 | -2.75% | 28,062,046 |
| Oct 18, 2021 | $30.01 | $30.51 | $29.75 | $30.18 | +0.37% | 20,052,303 |
| Oct 11, 2021 | $29.29 | $30.33 | $29.14 | $30.07 | +2.87% | 21,015,489 |
| Oct 4, 2021 | $29.00 | $30.00 | $28.71 | $29.23 | +0.34% | 27,443,722 |
| Sep 27, 2021 | $29.86 | $30.03 | $28.40 | $29.13 | -2.02% | 29,416,763 |
| Sep 20, 2021 | $29.29 | $30.08 | $29.18 | $29.73 | +0.54% | 45,932,896 |
| Sep 13, 2021 | $30.17 | $30.35 | $29.43 | $29.57 | -0.54% | 58,221,124 |
| Sep 7, 2021 | $32.07 | $32.09 | $29.46 | $29.73 | -7.18% | 67,888,936 |
| Aug 30, 2021 | $30.46 | $32.11 | $30.27 | $32.03 | +4.95% | 23,977,732 |
| Aug 23, 2021 | $29.38 | $30.78 | $29.28 | $30.52 | +4.16% | 26,079,321 |
| Aug 16, 2021 | $30.04 | $30.14 | $28.96 | $29.30 | -2.43% | 22,682,907 |
| Aug 9, 2021 | $30.36 | $30.62 | $29.61 | $30.03 | -1.18% | 18,957,609 |
| Aug 2, 2021 | $31.42 | $31.77 | $29.26 | $30.39 | -2.56% | 44,635,979 |
| Jul 26, 2021 | $31.85 | $32.17 | $30.95 | $31.19 | -2.41% | 14,356,615 |
| Jul 19, 2021 | $30.70 | $32.29 | $30.09 | $31.96 | +2.63% | 11,880,010 |
| Jul 12, 2021 | $31.39 | $31.97 | $31.00 | $31.14 | -0.95% | 14,578,719 |
| Jul 6, 2021 | $31.20 | $31.45 | $30.06 | $31.44 | +1.13% | 20,049,663 |
| Jun 28, 2021 | $32.02 | $32.04 | $30.91 | $31.09 | -2.48% | 21,000,373 |
| Jun 21, 2021 | $31.34 | $32.28 | $31.05 | $31.88 | +2.15% | 22,165,377 |
| Jun 14, 2021 | $32.81 | $33.06 | $31.20 | $31.21 | -4.85% | 22,320,297 |
| Jun 7, 2021 | $32.00 | $33.35 | $31.94 | $32.80 | +3.18% | 19,760,525 |
| Jun 1, 2021 | $31.43 | $32.00 | $31.31 | $31.79 | +2.12% | 14,309,710 |
| May 24, 2021 | $31.30 | $31.67 | $30.65 | $31.13 | +0.45% | 20,456,972 |
| May 17, 2021 | $30.75 | $31.41 | $30.18 | $30.99 | +0.39% | 19,744,689 |
| May 10, 2021 | $31.60 | $31.73 | $29.59 | $30.87 | -1.69% | 19,301,755 |
| May 3, 2021 | $31.42 | $32.29 | $30.61 | $31.40 | -0.95% | 25,531,950 |
| Apr 26, 2021 | $30.93 | $31.88 | $30.73 | $31.70 | +2.92% | 32,070,994 |
| Apr 19, 2021 | $30.00 | $30.81 | $29.63 | $30.80 | +2.87% | 20,342,037 |
| Apr 12, 2021 | $28.73 | $30.03 | $28.35 | $29.94 | +4.36% | 31,328,593 |
| Apr 5, 2021 | $29.00 | $29.41 | $28.66 | $28.69 | -0.52% | 24,489,945 |
| Mar 29, 2021 | $27.64 | $28.85 | $27.45 | $28.84 | +4.34% | 20,096,360 |
| Mar 22, 2021 | $28.15 | $28.38 | $26.41 | $27.64 | -1.39% | 19,069,540 |
| Mar 15, 2021 | $28.77 | $29.05 | $27.73 | $28.03 | -1.72% | 26,356,698 |
| Mar 8, 2021 | $29.24 | $29.59 | $27.96 | $28.52 | -2.40% | 29,066,491 |
| Mar 1, 2021 | $29.18 | $29.87 | $27.89 | $29.22 | +2.53% | 59,153,922 |
| Feb 22, 2021 | $27.98 | $28.75 | $27.54 | $28.50 | +1.93% | 28,176,263 |
| Feb 16, 2021 | $27.52 | $28.16 | $26.91 | $27.96 | +2.57% | 20,391,255 |
| Feb 8, 2021 | $26.92 | $27.52 | $26.44 | $27.26 | +1.15% | 25,380,149 |
| Feb 1, 2021 | $25.34 | $27.14 | $25.22 | $26.95 | +6.61% | 20,994,938 |
| Jan 25, 2021 | $26.36 | $26.75 | $24.74 | $25.28 | -4.21% | 39,710,666 |
| Jan 19, 2021 | $25.26 | $26.56 | $24.96 | $26.39 | +4.89% | 15,196,131 |
| Jan 11, 2021 | $25.30 | $25.56 | $24.88 | $25.16 | -1.99% | 27,764,719 |
| Jan 4, 2021 | $25.52 | $25.97 | $24.51 | $25.67 | +0.67% | 26,452,151 |
| Dec 28, 2020 | $25.97 | $26.05 | $25.21 | $25.50 | -1.47% | 7,880,649 |
| Dec 21, 2020 | $25.43 | $26.23 | $25.25 | $25.88 | +0.35% | 11,427,088 |
| Dec 14, 2020 | $25.76 | $26.73 | $25.26 | $25.79 | +0.55% | 22,626,469 |
| Dec 7, 2020 | $25.79 | $26.06 | $25.22 | $25.65 | -1.00% | 19,303,707 |
| Nov 30, 2020 | $25.60 | $26.35 | $25.00 | $25.91 | +0.90% | 25,888,269 |
| Nov 23, 2020 | $26.02 | $26.87 | $25.37 | $25.68 | -0.73% | 17,170,456 |
| Nov 16, 2020 | $26.70 | $26.81 | $25.26 | $25.87 | +0.23% | 26,708,828 |
| Nov 9, 2020 | $25.49 | $25.94 | $23.75 | $25.81 | +7.63% | 29,663,868 |
| Nov 2, 2020 | $23.10 | $24.89 | $23.02 | $23.98 | +4.49% | 17,620,085 |
| Oct 26, 2020 | $23.92 | $23.92 | $22.13 | $22.95 | -4.81% | 15,702,248 |
| Oct 19, 2020 | $23.98 | $24.17 | $22.96 | $24.11 | +1.82% | 9,682,673 |
| Oct 12, 2020 | $23.83 | $24.03 | $23.35 | $23.68 | +0.17% | 16,364,883 |
| Oct 5, 2020 | $24.33 | $24.43 | $23.56 | $23.64 | -1.75% | 22,987,459 |
| Sep 28, 2020 | $24.22 | $24.34 | $23.12 | $24.06 | +2.12% | 33,268,619 |
| Sep 21, 2020 | $23.39 | $23.82 | $22.66 | $23.56 | -1.05% | 27,877,373 |
| Sep 14, 2020 | $24.14 | $26.06 | $23.62 | $23.81 | -1.04% | 43,599,203 |
| Sep 8, 2020 | $22.62 | $24.40 | $22.50 | $24.06 | +5.16% | 17,535,438 |
| Aug 31, 2020 | $23.03 | $23.74 | $22.04 | $22.88 | -0.44% | 19,855,721 |
| Aug 24, 2020 | $22.53 | $23.40 | $22.44 | $22.98 | +2.04% | 14,310,435 |
| Aug 17, 2020 | $22.96 | $23.40 | $22.16 | $22.52 | -1.79% | 14,657,908 |
| Aug 10, 2020 | $23.00 | $23.66 | $22.69 | $22.93 | +0.22% | 24,560,427 |
| Aug 3, 2020 | $21.70 | $22.99 | $21.40 | $22.88 | +5.39% | 15,946,642 |
| Jul 27, 2020 | $21.00 | $21.94 | $20.35 | $21.71 | +3.23% | 17,022,423 |
| Jul 20, 2020 | $21.56 | $22.30 | $20.92 | $21.03 | -2.41% | 25,785,309 |
| Jul 13, 2020 | $20.09 | $21.70 | $19.32 | $21.55 | +7.97% | 24,496,673 |
| Jul 6, 2020 | $21.40 | $21.49 | $19.56 | $19.96 | -4.31% | 22,887,063 |
| Jun 29, 2020 | $20.06 | $21.32 | $19.49 | $20.86 | +4.14% | 18,441,658 |
| Jun 22, 2020 | $22.25 | $22.40 | $19.73 | $20.03 | -10.90% | 32,941,655 |
| Jun 15, 2020 | $21.38 | $23.73 | $21.20 | $22.48 | +0.85% | 63,207,439 |
| Jun 8, 2020 | $23.52 | $23.60 | $19.52 | $22.29 | -3.04% | 27,611,899 |
| Jun 1, 2020 | $19.54 | $23.98 | $19.53 | $22.99 | +17.18% | 29,675,116 |
| May 26, 2020 | $19.89 | $20.54 | $18.83 | $19.62 | +4.20% | 19,170,881 |
| May 18, 2020 | $16.21 | $18.95 | $16.06 | $18.83 | +23.07% | 22,024,593 |
| May 11, 2020 | $16.69 | $17.13 | $13.97 | $15.30 | -10.47% | 28,167,974 |
| May 4, 2020 | $16.17 | $17.21 | $15.50 | $17.09 | +3.20% | 18,195,694 |
| Apr 27, 2020 | $15.68 | $18.35 | $15.60 | $16.56 | +6.29% | 37,388,916 |
| Apr 20, 2020 | $15.71 | $16.13 | $14.90 | $15.58 | -3.17% | 16,296,976 |
| Apr 13, 2020 | $16.99 | $17.68 | $15.53 | $16.09 | -6.24% | 26,904,940 |
| Apr 6, 2020 | $13.86 | $18.08 | $13.81 | $17.16 | +24.53% | 26,375,339 |
| Mar 30, 2020 | $15.70 | $16.95 | $13.34 | $13.78 | -14.46% | 28,900,157 |
| Mar 23, 2020 | $12.17 | $16.65 | $11.26 | $16.11 | +30.87% | 37,640,547 |
| Mar 16, 2020 | $15.41 | $15.41 | $9.85 | $12.31 | -30.06% | 63,476,464 |
| Mar 9, 2020 | $22.90 | $23.04 | $15.80 | $17.60 | -27.33% | 38,090,771 |
| Mar 2, 2020 | $25.17 | $25.66 | $23.73 | $24.22 | -3.35% | 28,730,948 |
| Feb 24, 2020 | $27.81 | $27.94 | $23.61 | $25.06 | -10.98% | 44,262,400 |
| Feb 18, 2020 | $28.09 | $28.75 | $27.37 | $28.15 | +0.14% | 16,509,031 |
| Feb 10, 2020 | $27.24 | $28.11 | $27.05 | $28.11 | +3.65% | 17,165,735 |
| Feb 3, 2020 | $26.78 | $27.31 | $26.72 | $27.12 | +1.19% | 18,158,455 |
| Jan 27, 2020 | $26.52 | $27.13 | $26.21 | $26.80 | +0.56% | 15,849,487 |
| Jan 21, 2020 | $26.29 | $26.86 | $26.28 | $26.65 | +1.45% | 11,287,105 |
| Jan 13, 2020 | $25.40 | $26.42 | $25.23 | $26.27 | +3.55% | 22,076,752 |
| Jan 6, 2020 | $25.21 | $25.49 | $24.71 | $25.37 | +0.28% | 19,114,655 |
| Dec 30, 2019 | $25.22 | $25.66 | $25.04 | $25.30 | +0.24% | 7,783,956 |
| Dec 23, 2019 | $25.46 | $25.48 | $24.94 | $25.24 | -0.47% | 6,976,580 |
| Dec 16, 2019 | $24.35 | $25.54 | $24.14 | $25.36 | +4.23% | 21,648,845 |
| Dec 9, 2019 | $24.94 | $25.05 | $24.27 | $24.33 | -2.45% | 20,321,860 |
| Dec 2, 2019 | $24.67 | $24.97 | $24.32 | $24.94 | +0.85% | 20,499,202 |
| Nov 25, 2019 | $24.42 | $24.94 | $24.33 | $24.73 | +1.69% | 31,605,327 |
| Nov 18, 2019 | $24.66 | $24.75 | $24.16 | $24.32 | -1.30% | 22,553,756 |
| Nov 11, 2019 | $24.35 | $24.80 | $24.27 | $24.64 | +1.48% | 18,599,881 |
| Nov 4, 2019 | $24.60 | $24.73 | $23.79 | $24.28 | -1.02% | 22,447,624 |
| Oct 28, 2019 | $23.70 | $24.60 | $23.54 | $24.53 | +3.68% | 29,448,672 |
| Oct 21, 2019 | $23.14 | $23.86 | $23.11 | $23.66 | +2.25% | 22,303,267 |
| Oct 14, 2019 | $22.92 | $23.42 | $22.71 | $23.14 | +0.83% | 22,122,582 |
| Oct 7, 2019 | $22.95 | $23.17 | $22.74 | $22.95 | 0.00% | 23,840,133 |
| Sep 30, 2019 | $22.52 | $22.96 | $22.37 | $22.95 | +1.95% | 14,332,349 |
| Sep 23, 2019 | $23.00 | $23.06 | $22.33 | $22.51 | -1.87% | 20,667,638 |
| Sep 16, 2019 | $21.74 | $22.95 | $21.73 | $22.94 | +5.42% | 28,278,164 |
| Sep 9, 2019 | $22.28 | $22.37 | $21.61 | $21.76 | -2.47% | 12,073,994 |
| Sep 3, 2019 | $22.08 | $22.40 | $22.03 | $22.31 | +0.68% | 13,641,940 |
| Aug 26, 2019 | $21.43 | $22.21 | $21.40 | $22.16 | +5.52% | 15,704,773 |
| Aug 19, 2019 | $20.87 | $21.34 | $20.73 | $21.00 | +1.30% | 13,103,739 |
| Aug 12, 2019 | $21.23 | $21.45 | $20.47 | $20.73 | -2.08% | 19,424,867 |
| Aug 5, 2019 | $21.05 | $21.26 | $20.50 | $21.17 | -0.28% | 18,334,711 |
| Jul 29, 2019 | $21.41 | $21.64 | $20.73 | $21.23 | -0.66% | 27,644,241 |
| Jul 22, 2019 | $21.58 | $21.72 | $21.18 | $21.37 | -1.25% | 25,226,501 |
| Jul 15, 2019 | $22.31 | $22.51 | $21.56 | $21.64 | -2.83% | 35,541,370 |
| Jul 8, 2019 | $22.26 | $22.48 | $21.89 | $22.27 | -0.22% | 32,663,200 |
| Jul 1, 2019 | $22.31 | $22.74 | $21.73 | $22.32 | +1.27% | 24,059,989 |
| Jun 24, 2019 | $22.32 | $22.49 | $21.40 | $22.04 | -3.29% | 77,447,592 |
| Jun 17, 2019 | $22.75 | $23.27 | $22.69 | $22.79 | +0.26% | 18,165,507 |
| Jun 10, 2019 | $22.21 | $22.75 | $22.07 | $22.73 | +2.62% | 7,847,284 |
| Jun 3, 2019 | $22.23 | $22.60 | $21.64 | $22.15 | -0.14% | 11,214,992 |
| May 28, 2019 | $22.88 | $22.92 | $22.06 | $22.18 | -2.59% | 11,724,701 |
| May 20, 2019 | $22.63 | $22.86 | $22.23 | $22.77 | +0.62% | 11,386,126 |
| May 13, 2019 | $22.25 | $22.70 | $21.95 | $22.63 | +0.94% | 14,312,502 |
| May 6, 2019 | $22.76 | $22.81 | $21.78 | $22.42 | -1.92% | 13,293,387 |
| Apr 29, 2019 | $22.79 | $23.02 | $22.42 | $22.86 | +0.48% | 16,298,479 |
| Apr 22, 2019 | $21.87 | $22.77 | $21.52 | $22.75 | +3.88% | 18,059,153 |
| Apr 15, 2019 | $22.17 | $22.26 | $21.69 | $21.90 | -1.13% | 8,434,167 |
| Apr 8, 2019 | $22.16 | $22.33 | $21.98 | $22.15 | +0.14% | 14,761,029 |
| Apr 1, 2019 | $21.89 | $22.19 | $21.56 | $22.12 | +1.10% | 11,893,270 |
| Mar 25, 2019 | $21.90 | $22.14 | $21.64 | $21.88 | -0.09% | 12,930,481 |
| Mar 18, 2019 | $21.51 | $21.94 | $21.22 | $21.90 | +1.67% | 13,699,067 |
| Mar 11, 2019 | $21.26 | $21.65 | $21.25 | $21.54 | +1.80% | 19,620,912 |
| Mar 4, 2019 | $21.10 | $21.42 | $20.85 | $21.16 | +0.47% | 10,036,637 |
| Feb 25, 2019 | $21.43 | $21.57 | $20.91 | $21.06 | -1.91% | 14,388,214 |
| Feb 19, 2019 | $21.35 | $21.81 | $21.25 | $21.47 | +0.42% | 9,693,268 |
| Feb 11, 2019 | $21.73 | $21.80 | $21.28 | $21.38 | -1.43% | 17,237,152 |
| Feb 4, 2019 | $21.58 | $21.71 | $21.32 | $21.69 | +0.23% | 22,755,821 |
| Jan 28, 2019 | $21.41 | $21.75 | $21.30 | $21.64 | +0.89% | 19,555,903 |
| Jan 22, 2019 | $21.12 | $21.50 | $20.86 | $21.45 | +1.61% | 12,942,805 |
| Jan 14, 2019 | $20.21 | $21.11 | $20.18 | $21.11 | +3.99% | 13,696,702 |
| Jan 7, 2019 | $19.09 | $20.39 | $18.94 | $20.30 | +6.95% | 17,800,229 |
| Dec 31, 2018 | $18.56 | $19.19 | $18.33 | $18.98 | +2.21% | 16,307,130 |
| Dec 24, 2018 | $18.50 | $18.62 | $17.64 | $18.57 | -0.43% | 14,639,358 |
| Dec 17, 2018 | $20.65 | $20.79 | $18.59 | $18.65 | -9.64% | 22,970,087 |
| Dec 10, 2018 | $21.47 | $21.53 | $20.49 | $20.64 | -4.13% | 23,490,283 |
| Dec 3, 2018 | $21.86 | $22.07 | $21.16 | $21.53 | -1.10% | 18,060,754 |
| Nov 26, 2018 | $22.24 | $22.37 | $21.52 | $21.77 | +0.55% | 45,961,266 |
| Nov 19, 2018 | $21.34 | $21.70 | $21.23 | $21.65 | +1.64% | 47,881,552 |
| Nov 12, 2018 | $21.66 | $21.79 | $21.01 | $21.30 | -1.84% | 42,069,815 |
| Nov 5, 2018 | $21.40 | $22.19 | $21.34 | $21.70 | +1.26% | 15,018,955 |
| Oct 29, 2018 | $21.93 | $22.32 | $21.20 | $21.43 | -1.70% | 19,982,191 |
| Oct 22, 2018 | $21.68 | $22.10 | $20.88 | $21.80 | +0.74% | 17,287,345 |
| Oct 15, 2018 | $20.82 | $21.65 | $20.70 | $21.64 | +4.84% | 14,302,163 |
| Oct 8, 2018 | $21.05 | $21.62 | $20.43 | $20.64 | -1.57% | 9,678,945 |
| Oct 1, 2018 | $21.65 | $21.72 | $20.90 | $20.97 | -3.01% | 12,972,411 |
| Sep 24, 2018 | $21.51 | $21.64 | $20.89 | $21.62 | +0.89% | 17,867,261 |
| Sep 17, 2018 | $21.34 | $21.81 | $21.29 | $21.43 | +0.75% | 34,565,948 |
| Sep 10, 2018 | $20.95 | $21.35 | $20.82 | $21.27 | +2.06% | 16,165,075 |
| Sep 4, 2018 | $20.85 | $21.01 | $20.73 | $20.84 | -0.33% | 6,929,972 |
| Aug 27, 2018 | $20.74 | $21.01 | $20.63 | $20.91 | +1.01% | 8,952,373 |
| Aug 20, 2018 | $20.61 | $20.82 | $20.30 | $20.70 | +0.15% | 5,899,420 |
| Aug 13, 2018 | $20.19 | $20.89 | $19.98 | $20.67 | +2.58% | 8,087,742 |
| Aug 6, 2018 | $19.55 | $20.34 | $19.53 | $20.15 | +3.12% | 9,268,404 |
| Jul 30, 2018 | $20.34 | $20.93 | $19.30 | $19.54 | -3.84% | 12,877,961 |
| Jul 23, 2018 | $20.78 | $20.81 | $20.24 | $20.32 | -1.98% | 5,303,995 |
| Jul 16, 2018 | $21.18 | $21.25 | $20.56 | $20.73 | -2.08% | 9,599,097 |
| Jul 9, 2018 | $21.13 | $21.22 | $20.81 | $21.17 | +0.33% | 6,973,203 |
| Jul 2, 2018 | $20.57 | $21.12 | $20.47 | $21.10 | +2.23% | 7,322,124 |
| Jun 25, 2018 | $20.95 | $20.95 | $20.19 | $20.64 | -1.62% | 15,759,202 |
| Jun 18, 2018 | $20.43 | $21.09 | $20.43 | $20.98 | +2.24% | 21,410,601 |
| Jun 11, 2018 | $20.50 | $20.76 | $20.40 | $20.52 | +0.39% | 25,493,076 |
| Jun 4, 2018 | $20.17 | $20.88 | $19.91 | $20.44 | +2.82% | 24,634,602 |
| May 29, 2018 | $19.88 | $20.05 | $19.32 | $19.88 | +0.10% | 23,621,299 |
| May 21, 2018 | $19.64 | $19.98 | $19.60 | $19.86 | +1.53% | 11,561,158 |
| May 14, 2018 | $19.10 | $20.05 | $19.08 | $19.56 | +2.95% | 18,140,701 |
| May 7, 2018 | $18.00 | $19.44 | $17.98 | $19.00 | +5.44% | 15,155,432 |
| Apr 30, 2018 | $18.06 | $18.30 | $17.79 | $18.02 | -0.17% | 13,777,146 |
| Apr 23, 2018 | $18.24 | $18.24 | $17.58 | $18.05 | -0.72% | 5,635,545 |
| Apr 16, 2018 | $18.20 | $18.42 | $18.07 | $18.18 | -0.11% | 8,384,579 |
| Apr 9, 2018 | $18.29 | $18.35 | $17.91 | $18.20 | -0.44% | 8,694,606 |
| Apr 2, 2018 | $18.35 | $18.39 | $18.00 | $18.28 | -0.22% | 16,212,080 |
| Mar 26, 2018 | $18.67 | $18.93 | $17.86 | $18.32 | -0.81% | 15,094,538 |
| Mar 19, 2018 | $19.43 | $19.44 | $18.27 | $18.47 | -4.89% | 12,400,068 |
| Mar 12, 2018 | $19.60 | $19.75 | $19.20 | $19.42 | -0.92% | 30,586,539 |
| Mar 5, 2018 | $19.36 | $19.71 | $19.08 | $19.60 | +1.03% | 10,856,709 |
| Feb 26, 2018 | $19.79 | $19.83 | $19.16 | $19.40 | -2.12% | 10,312,134 |
| Feb 20, 2018 | $19.85 | $20.08 | $19.60 | $19.82 | -0.85% | 10,103,153 |
| Feb 12, 2018 | $19.96 | $20.01 | $19.32 | $19.99 | +0.40% | 9,344,289 |
| Feb 5, 2018 | $20.78 | $21.10 | $18.49 | $19.91 | -5.24% | 42,910,794 |
| Jan 29, 2018 | $20.60 | $22.97 | $20.40 | $21.01 | -0.43% | 30,269,494 |
| Jan 22, 2018 | $20.75 | $22.99 | $19.50 | $21.10 | +1.69% | 229,439 |
| Jan 16, 2018 | $20.50 | $22.99 | $20.50 | $20.75 | +3.80% | 3,806,550 |
| Jan 8, 2018 | $20.20 | $20.21 | $19.50 | $19.99 | -1.04% | 1,798,511 |
| Jan 2, 2018 | $20.00 | $20.60 | $19.95 | $20.20 | -1.46% | 1,165,234 |
| Dec 26, 2017 | $20.00 | $21.00 | $19.95 | $20.50 | +1.49% | 50,101 |
| Dec 18, 2017 | $20.00 | $20.75 | $19.95 | $20.20 | +1.00% | 92,700 |
| Dec 11, 2017 | $19.80 | $20.00 | $19.70 | $20.00 | +1.01% | 884,089 |
| Dec 4, 2017 | $20.00 | $21.00 | $19.50 | $19.80 | +0.10% | 2,946,440 |
| Nov 27, 2017 | $18.75 | $20.50 | $18.75 | $19.78 | +5.49% | 2,030,043 |
| Nov 20, 2017 | $18.65 | $18.75 | $18.55 | $18.75 | +1.08% | 2,325,969 |
| Nov 13, 2017 | $18.45 | $18.75 | $18.25 | $18.55 | +0.27% | 1,498,322 |
| Nov 6, 2017 | $18.55 | $18.75 | $18.45 | $18.50 | -0.22% | 6,672,727 |
| Oct 30, 2017 | $18.54 | $18.54 | $18.25 | $18.54 | 0.00% | 485,648 |
| Oct 23, 2017 | $18.00 | $18.70 | $18.00 | $18.54 | +3.00% | 2,681,242 |
| Oct 18, 2017 | $18.50 | $19.00 | $18.00 | $18.00 | – | 8,933,563 |
Seasonality
VICI 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 | 2.5% | 0.7% | -4.1% | 3.3% | 0.6% | 1.7% | 3.0% | 1.2% | -1.7% | 0.3% | 3.1% | 0.5% |
| Months up | 5 of 9 | 3 of 9 | 5 of 9 | 6 of 9 | 4 of 9 | 7 of 9 | 5 of 9 | 5 of 9 | 4 of 9 | 4 of 9 | 7 of 9 | 5 of 9 |
| 2026 | -0.1% | 7.6% | -8.1% | 6.9% | -3.4% | -4.3% | -0.8% | -2.7% | -8.7% | 6.5% | ||
| 2025 | 1.9% | 9.1% | 1.8% | -1.8% | -1.0% | 4.2% | 0.0% | 3.6% | -2.1% | -8.0% | -3.9% | -0.9% |
| 2024 | -5.5% | -0.6% | 1.0% | -4.2% | 0.6% | 1.2% | 9.1% | 7.1% | 0.8% | -4.7% | 2.7% | -9.2% |
| 2023 | 5.5% | -1.9% | -1.5% | 4.0% | -8.9% | 2.9% | 0.2% | -2.0% | -4.4% | -4.1% | 7.1% | 8.1% |
| 2022 | -4.9% | -2.3% | 3.1% | 4.7% | 3.5% | -2.3% | 14.8% | -3.5% | -8.4% | 7.3% | 6.8% | -4.1% |
| 2021 | -0.9% | 12.7% | 0.3% | 12.3% | -1.8% | 0.7% | 0.5% | -0.9% | -7.0% | 3.3% | -7.3% | 12.1% |
| 2020 | 4.9% | -6.5% | -32.3% | 4.7% | 12.6% | 4.5% | 7.5% | 2.9% | 6.1% | -1.8% | 10.2% | 2.1% |
| 2019 | 14.6% | -1.0% | 4.0% | 4.2% | -2.7% | 0.7% | -3.2% | 3.8% | 3.6% | 4.0% | 5.0% | 4.6% |
| 2018 | 7.3% | -11.1% | -5.5% | -0.8% | 6.5% | 7.9% | -1.4% | 2.8% | 4.8% | -0.1% | 0.8% | -12.4% |
| 2017 | 6.8% | 3.8% |