Viper Energy, Inc. (VNOM) stock
VNOMNasdaqCrude Petroleum & Natural GasFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 10/3085% above fair value
$47.68+0.85 (+1.82%)
Close on Oct 30, 2026Market cap $17.13BP/E –Yield –
Price history
Viper Energy share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$47.68
+1.82% on the day
52-week range
$35.10 – $51.13
-6.7% from the high
Change over 52 weeks
+28.0%
From $37.25 on Oct 30, 2025
Average volume
1.79M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $46.89 | $47.75 | $46.29 | $47.68 | +1.58% | 7,248,415 |
| Oct 19, 2026 | $44.95 | $47.38 | $44.42 | $46.94 | +4.26% | 9,703,579 |
| Oct 12, 2026 | $43.57 | $45.09 | $43.18 | $45.02 | +4.72% | 11,418,766 |
| Oct 5, 2026 | $40.64 | $43.49 | $40.17 | $42.99 | +5.78% | 11,996,840 |
| Sep 28, 2026 | $41.29 | $41.29 | $39.77 | $40.64 | -0.71% | 9,495,569 |
| Sep 21, 2026 | $42.00 | $42.24 | $40.68 | $40.93 | -3.17% | 11,156,748 |
| Sep 14, 2026 | $45.42 | $46.14 | $42.23 | $42.27 | -5.46% | 14,120,355 |
| Sep 8, 2026 | $45.00 | $46.00 | $44.37 | $44.71 | +0.72% | 4,545,362 |
| Aug 31, 2026 | $44.98 | $45.43 | $44.05 | $44.39 | +0.48% | 4,863,448 |
| Aug 24, 2026 | $44.90 | $45.20 | $43.80 | $44.18 | -2.41% | 6,297,622 |
| Aug 17, 2026 | $42.33 | $45.46 | $42.16 | $45.27 | +7.05% | 8,835,213 |
| Aug 10, 2026 | $41.51 | $43.00 | $40.86 | $42.29 | +3.60% | 7,620,728 |
| Aug 3, 2026 | $43.32 | $43.93 | $40.75 | $40.82 | -8.50% | 10,773,670 |
| Jul 27, 2026 | $44.33 | $44.71 | $42.04 | $44.61 | -1.15% | 7,459,689 |
| Jul 20, 2026 | $44.20 | $46.00 | $43.92 | $45.13 | +1.69% | 6,074,507 |
| Jul 13, 2026 | $42.66 | $44.75 | $42.61 | $44.38 | +5.59% | 7,215,133 |
| Jul 6, 2026 | $40.30 | $43.04 | $40.17 | $42.03 | +3.14% | 9,307,857 |
| Jun 29, 2026 | $42.46 | $42.84 | $40.36 | $40.75 | -4.28% | 8,509,513 |
| Jun 22, 2026 | $43.13 | $44.13 | $42.47 | $42.57 | -1.48% | 9,841,284 |
| Jun 15, 2026 | $43.20 | $44.04 | $42.57 | $43.21 | -2.64% | 10,286,252 |
| Jun 8, 2026 | $45.99 | $46.76 | $43.43 | $44.38 | -2.38% | 10,247,803 |
| Jun 1, 2026 | $46.34 | $47.08 | $45.28 | $45.46 | -0.09% | 8,211,329 |
| May 26, 2026 | $46.50 | $47.06 | $44.68 | $45.50 | -2.96% | 7,063,876 |
| May 18, 2026 | $49.00 | $49.45 | $46.55 | $46.89 | -4.27% | 7,572,409 |
| May 11, 2026 | $47.44 | $49.01 | $46.80 | $48.98 | +4.68% | 6,583,457 |
| May 4, 2026 | $50.00 | $51.13 | $46.08 | $46.79 | -6.23% | 9,690,399 |
| Apr 27, 2026 | $47.95 | $49.95 | $47.63 | $49.90 | +4.90% | 6,331,462 |
| Apr 20, 2026 | $46.11 | $48.02 | $45.40 | $47.57 | +4.78% | 7,243,754 |
| Apr 13, 2026 | $45.90 | $47.47 | $44.05 | $45.40 | +0.62% | 9,926,776 |
| Apr 6, 2026 | $46.30 | $47.25 | $44.42 | $45.12 | -2.91% | 7,980,752 |
| Mar 30, 2026 | $48.27 | $48.38 | $44.98 | $46.47 | -2.88% | 11,921,387 |
| Mar 23, 2026 | $46.83 | $48.40 | $46.45 | $47.85 | -0.50% | 12,115,767 |
| Mar 16, 2026 | $44.51 | $49.08 | $44.13 | $48.09 | +8.68% | 25,618,427 |
| Mar 9, 2026 | $44.24 | $44.77 | $42.98 | $44.25 | +0.34% | 18,910,198 |
| Mar 2, 2026 | $47.68 | $48.00 | $43.48 | $44.10 | -5.24% | 39,217,696 |
| Feb 23, 2026 | $45.74 | $47.84 | $44.16 | $46.54 | +1.97% | 19,853,861 |
| Feb 17, 2026 | $44.30 | $45.81 | $43.33 | $45.64 | +3.14% | 12,957,384 |
| Feb 9, 2026 | $43.07 | $44.45 | $42.61 | $44.25 | +3.17% | 12,051,155 |
| Feb 2, 2026 | $41.32 | $43.40 | $40.40 | $42.89 | +1.30% | 12,074,009 |
| Jan 26, 2026 | $40.00 | $43.00 | $38.81 | $42.34 | +6.84% | 14,075,806 |
| Jan 20, 2026 | $37.28 | $40.04 | $36.62 | $39.63 | +7.28% | 8,670,143 |
| Jan 12, 2026 | $36.54 | $38.92 | $36.19 | $36.94 | +1.09% | 8,881,002 |
| Jan 5, 2026 | $39.50 | $39.68 | $35.45 | $36.54 | -5.78% | 12,975,975 |
| Dec 29, 2025 | $38.20 | $39.30 | $38.13 | $38.78 | +1.76% | 5,591,310 |
| Dec 22, 2025 | $38.45 | $39.01 | $37.72 | $38.11 | +0.53% | 5,353,886 |
| Dec 15, 2025 | $40.34 | $40.56 | $37.70 | $37.91 | -6.02% | 12,651,300 |
| Dec 8, 2025 | $40.14 | $41.01 | $39.75 | $40.34 | -0.76% | 7,321,724 |
| Dec 1, 2025 | $36.68 | $41.62 | $36.67 | $40.65 | +11.28% | 9,621,573 |
| Nov 24, 2025 | $35.99 | $36.75 | $35.27 | $36.53 | +1.50% | 5,300,180 |
| Nov 17, 2025 | $38.00 | $38.07 | $35.10 | $35.99 | -5.16% | 7,783,672 |
| Nov 10, 2025 | $37.85 | $39.28 | $36.58 | $37.95 | +1.07% | 6,355,711 |
| Nov 3, 2025 | $37.30 | $37.90 | $36.11 | $37.55 | -0.03% | 8,608,956 |
| Oct 27, 2025 | $37.61 | $37.89 | $36.27 | $37.56 | +0.81% | 6,399,010 |
| Oct 20, 2025 | $36.41 | $38.35 | $36.40 | $37.26 | +2.50% | 7,477,693 |
| Oct 13, 2025 | $36.91 | $37.37 | $35.65 | $36.35 | -0.66% | 6,754,393 |
| Oct 6, 2025 | $39.49 | $39.56 | $36.48 | $36.59 | -6.20% | 9,051,191 |
| Sep 29, 2025 | $39.35 | $39.48 | $37.76 | $39.01 | -1.76% | 8,096,596 |
| Sep 22, 2025 | $37.31 | $40.34 | $37.07 | $39.71 | +6.18% | 10,582,588 |
| Sep 15, 2025 | $38.60 | $38.83 | $36.65 | $37.40 | -3.03% | 10,432,538 |
| Sep 8, 2025 | $37.50 | $39.82 | $36.44 | $38.57 | +3.46% | 7,794,061 |
| Sep 2, 2025 | $39.47 | $40.09 | $37.11 | $37.28 | -6.44% | 9,508,781 |
| Aug 25, 2025 | $39.00 | $40.53 | $38.69 | $39.85 | +2.19% | 9,491,373 |
| Aug 18, 2025 | $37.72 | $39.01 | $36.60 | $38.99 | +3.18% | 19,335,831 |
| Aug 11, 2025 | $37.93 | $38.74 | $36.89 | $37.79 | -0.05% | 10,696,459 |
| Aug 4, 2025 | $36.73 | $39.19 | $36.43 | $37.81 | +3.31% | 14,418,046 |
| Jul 28, 2025 | $38.20 | $38.51 | $36.02 | $36.60 | -3.46% | 8,311,508 |
| Jul 21, 2025 | $38.87 | $39.01 | $37.16 | $37.91 | -2.07% | 6,413,242 |
| Jul 14, 2025 | $38.73 | $39.04 | $36.34 | $38.71 | +0.36% | 7,161,204 |
| Jul 7, 2025 | $38.11 | $38.90 | $36.04 | $38.57 | +1.37% | 11,145,234 |
| Jun 30, 2025 | $38.35 | $38.82 | $37.47 | $38.05 | -0.44% | 6,788,765 |
| Jun 23, 2025 | $41.35 | $41.35 | $37.80 | $38.22 | -6.14% | 9,664,708 |
| Jun 16, 2025 | $42.31 | $42.70 | $40.50 | $40.72 | -4.23% | 5,420,336 |
| Jun 9, 2025 | $41.22 | $43.12 | $41.03 | $42.52 | +2.88% | 8,378,937 |
| Jun 2, 2025 | $40.50 | $42.21 | $38.69 | $41.33 | +4.13% | 12,181,921 |
| May 26, 2025 | $39.48 | $40.70 | $39.13 | $39.69 | +0.05% | 4,136,639 |
| May 19, 2025 | $40.93 | $41.50 | $39.45 | $39.67 | -4.09% | 3,346,939 |
| May 12, 2025 | $42.26 | $43.71 | $40.73 | $41.36 | +1.95% | 4,776,529 |
| May 5, 2025 | $41.45 | $41.87 | $38.88 | $40.57 | -3.59% | 6,714,040 |
| Apr 28, 2025 | $41.72 | $42.29 | $39.62 | $42.08 | +1.20% | 4,112,406 |
| Apr 21, 2025 | $40.92 | $42.02 | $39.36 | $41.58 | +0.51% | 4,148,990 |
| Apr 14, 2025 | $38.29 | $42.28 | $37.04 | $41.37 | +10.09% | 4,991,315 |
| Apr 7, 2025 | $36.15 | $40.24 | $34.71 | $37.58 | -0.16% | 10,871,538 |
| Mar 31, 2025 | $44.58 | $46.12 | $37.16 | $37.64 | -14.82% | 8,158,278 |
| Mar 24, 2025 | $44.49 | $46.32 | $43.36 | $44.19 | -0.09% | 5,526,869 |
| Mar 17, 2025 | $43.39 | $45.63 | $43.29 | $44.23 | +2.15% | 7,844,671 |
| Mar 10, 2025 | $40.83 | $43.38 | $39.38 | $43.30 | +4.69% | 7,731,075 |
| Mar 3, 2025 | $47.43 | $48.23 | $40.63 | $41.36 | -11.19% | 11,427,502 |
| Feb 24, 2025 | $47.99 | $48.41 | $44.28 | $46.57 | -3.64% | 10,054,027 |
| Feb 18, 2025 | $49.75 | $51.47 | $47.60 | $48.33 | -2.19% | 6,075,154 |
| Feb 10, 2025 | $49.80 | $52.03 | $48.35 | $49.41 | +0.06% | 7,121,954 |
| Feb 3, 2025 | $47.27 | $50.44 | $46.58 | $49.38 | +5.29% | 18,747,501 |
| Jan 27, 2025 | $47.36 | $48.26 | $45.81 | $46.90 | -1.59% | 17,288,888 |
| Jan 21, 2025 | $51.17 | $51.46 | $47.28 | $47.66 | -7.22% | 4,090,548 |
| Jan 13, 2025 | $50.02 | $51.86 | $49.75 | $51.37 | +3.46% | 4,383,048 |
| Jan 6, 2025 | $51.63 | $52.10 | $48.50 | $49.65 | -2.78% | 3,602,471 |
| Dec 30, 2024 | $47.99 | $51.21 | $47.78 | $51.07 | +6.29% | 2,391,783 |
| Dec 23, 2024 | $47.64 | $48.71 | $47.15 | $48.05 | +0.86% | 2,188,369 |
| Dec 16, 2024 | $51.01 | $51.38 | $47.59 | $47.64 | -6.93% | 6,450,948 |
| Dec 9, 2024 | $51.76 | $52.60 | $50.16 | $51.19 | +0.35% | 4,480,066 |
| Dec 2, 2024 | $54.78 | $54.95 | $49.93 | $51.01 | -5.73% | 3,672,217 |
| Nov 25, 2024 | $56.55 | $56.76 | $53.68 | $54.11 | -4.31% | 3,427,055 |
| Nov 18, 2024 | $51.45 | $56.63 | $50.71 | $56.55 | +11.23% | 3,429,479 |
| Nov 11, 2024 | $54.26 | $54.78 | $50.73 | $50.84 | -6.63% | 4,175,535 |
| Nov 4, 2024 | $52.39 | $56.08 | $52.11 | $54.45 | +4.39% | 5,681,553 |
| Oct 28, 2024 | $50.62 | $53.23 | $50.50 | $52.16 | -0.32% | 3,458,353 |
| Oct 21, 2024 | $52.06 | $53.25 | $51.03 | $52.33 | +2.03% | 3,205,891 |
| Oct 14, 2024 | $51.73 | $52.28 | $49.93 | $51.29 | -1.54% | 3,226,897 |
| Oct 7, 2024 | $50.30 | $52.32 | $49.84 | $52.09 | +3.72% | 5,037,520 |
| Sep 30, 2024 | $44.78 | $50.37 | $44.26 | $50.22 | +11.95% | 7,407,440 |
| Sep 23, 2024 | $45.68 | $47.85 | $43.90 | $44.86 | -1.75% | 9,351,302 |
| Sep 16, 2024 | $43.31 | $46.39 | $42.62 | $45.66 | +6.26% | 22,329,775 |
| Sep 9, 2024 | $47.56 | $49.37 | $42.68 | $42.97 | -5.77% | 15,735,631 |
| Sep 3, 2024 | $46.71 | $47.12 | $45.16 | $45.60 | -4.20% | 4,066,480 |
| Aug 26, 2024 | $47.91 | $48.72 | $46.41 | $47.60 | +0.40% | 4,039,770 |
| Aug 19, 2024 | $47.14 | $48.04 | $45.80 | $47.41 | +1.20% | 3,263,310 |
| Aug 12, 2024 | $45.90 | $47.69 | $45.34 | $46.85 | +3.15% | 4,068,357 |
| Aug 5, 2024 | $38.79 | $46.00 | $37.88 | $45.42 | +12.84% | 6,186,361 |
| Jul 29, 2024 | $42.65 | $42.95 | $39.26 | $40.25 | -4.85% | 4,745,713 |
| Jul 22, 2024 | $42.91 | $43.12 | $41.35 | $42.30 | -1.47% | 5,917,191 |
| Jul 15, 2024 | $39.85 | $43.29 | $39.49 | $42.93 | +8.33% | 5,768,693 |
| Jul 8, 2024 | $39.00 | $40.32 | $38.75 | $39.63 | +1.64% | 3,189,290 |
| Jul 1, 2024 | $37.71 | $39.82 | $37.70 | $38.99 | +3.89% | 4,273,026 |
| Jun 24, 2024 | $36.13 | $38.20 | $36.13 | $37.53 | +4.31% | 9,750,108 |
| Jun 17, 2024 | $36.20 | $37.13 | $35.46 | $35.98 | +0.14% | 5,790,714 |
| Jun 10, 2024 | $36.60 | $38.66 | $35.93 | $35.93 | -1.32% | 4,017,970 |
| Jun 3, 2024 | $38.29 | $38.35 | $35.76 | $36.41 | -5.33% | 3,156,068 |
| May 28, 2024 | $38.01 | $38.89 | $37.90 | $38.46 | +1.69% | 2,900,820 |
| May 20, 2024 | $37.77 | $38.67 | $37.35 | $37.82 | +0.40% | 2,545,007 |
| May 13, 2024 | $37.89 | $37.98 | $36.41 | $37.67 | -0.32% | 2,684,472 |
| May 6, 2024 | $37.92 | $38.29 | $37.04 | $37.79 | +0.45% | 3,375,927 |
| Apr 29, 2024 | $39.98 | $40.00 | $36.19 | $37.62 | -5.26% | 4,977,491 |
| Apr 22, 2024 | $38.91 | $40.28 | $38.67 | $39.71 | +1.72% | 3,080,970 |
| Apr 15, 2024 | $40.54 | $40.72 | $38.60 | $39.04 | -3.37% | 3,972,694 |
| Apr 8, 2024 | $39.25 | $41.22 | $38.98 | $40.40 | +2.96% | 3,531,537 |
| Apr 1, 2024 | $38.52 | $39.39 | $37.89 | $39.24 | +2.03% | 4,038,798 |
| Mar 25, 2024 | $37.80 | $38.50 | $37.06 | $38.46 | +2.31% | 4,075,578 |
| Mar 18, 2024 | $36.03 | $37.91 | $36.03 | $37.59 | +4.91% | 4,315,185 |
| Mar 11, 2024 | $35.03 | $36.61 | $34.45 | $35.83 | +1.85% | 12,181,916 |
| Mar 4, 2024 | $36.46 | $38.76 | $34.84 | $35.18 | -3.96% | 13,510,629 |
| Feb 26, 2024 | $35.79 | $36.87 | $35.48 | $36.63 | +1.69% | 2,218,933 |
| Feb 20, 2024 | $35.40 | $37.27 | $34.79 | $36.02 | +1.75% | 5,138,605 |
| Feb 12, 2024 | $32.24 | $35.56 | $32.24 | $35.40 | +11.64% | 5,344,853 |
| Feb 5, 2024 | $31.06 | $31.91 | $30.56 | $31.71 | +1.47% | 2,600,205 |
| Jan 29, 2024 | $31.36 | $31.66 | $30.70 | $31.25 | -0.22% | 2,564,793 |
| Jan 22, 2024 | $30.71 | $31.59 | $30.33 | $31.32 | +1.89% | 2,806,721 |
| Jan 16, 2024 | $31.23 | $31.23 | $30.21 | $30.74 | -1.88% | 1,884,798 |
| Jan 8, 2024 | $30.92 | $31.82 | $30.46 | $31.33 | -0.32% | 2,408,433 |
| Jan 2, 2024 | $31.84 | $32.09 | $30.56 | $31.43 | +0.16% | 3,209,020 |
| Dec 26, 2023 | $31.64 | $31.96 | $31.21 | $31.38 | -0.22% | 2,414,899 |
| Dec 18, 2023 | $30.91 | $32.35 | $30.74 | $31.45 | +2.98% | 7,226,736 |
| Dec 11, 2023 | $30.14 | $31.01 | $29.16 | $30.54 | +1.33% | 10,847,650 |
| Dec 4, 2023 | $30.69 | $31.00 | $29.03 | $30.14 | -1.70% | 5,001,276 |
| Nov 27, 2023 | $30.62 | $31.33 | $30.15 | $30.66 | -1.13% | 3,828,077 |
| Nov 20, 2023 | $30.49 | $31.09 | $29.53 | $31.01 | +1.97% | 3,213,955 |
| Nov 13, 2023 | $30.16 | $31.53 | $28.55 | $30.41 | +0.86% | 9,886,469 |
| Nov 6, 2023 | $28.33 | $30.38 | $27.61 | $30.15 | +6.46% | 3,659,635 |
| Oct 30, 2023 | $28.71 | $29.02 | $28.12 | $28.32 | -1.08% | 1,588,339 |
| Oct 23, 2023 | $29.31 | $29.70 | $28.45 | $28.63 | -2.95% | 1,475,366 |
| Oct 16, 2023 | $29.45 | $29.80 | $29.12 | $29.50 | +0.99% | 1,318,138 |
| Oct 9, 2023 | $27.88 | $29.47 | $27.47 | $29.21 | +6.53% | 1,978,162 |
| Oct 2, 2023 | $27.93 | $27.93 | $26.73 | $27.42 | -1.65% | 1,428,538 |
| Sep 25, 2023 | $27.64 | $28.64 | $27.50 | $27.88 | +0.90% | 1,423,230 |
| Sep 18, 2023 | $28.79 | $28.79 | $27.54 | $27.63 | -3.12% | 1,875,624 |
| Sep 11, 2023 | $29.11 | $29.18 | $28.13 | $28.52 | -1.18% | 1,468,007 |
| Sep 5, 2023 | $28.35 | $29.33 | $28.35 | $28.86 | +1.80% | 1,597,441 |
| Aug 28, 2023 | $27.25 | $28.58 | $27.20 | $28.35 | +4.34% | 1,396,348 |
| Aug 21, 2023 | $28.24 | $28.36 | $26.71 | $27.17 | -3.45% | 1,249,496 |
| Aug 14, 2023 | $28.62 | $28.75 | $27.73 | $28.14 | -1.54% | 1,332,678 |
| Aug 7, 2023 | $29.02 | $29.59 | $28.44 | $28.58 | -0.76% | 1,697,423 |
| Jul 31, 2023 | $26.86 | $29.31 | $26.81 | $28.80 | +8.15% | 2,212,521 |
| Jul 24, 2023 | $26.14 | $27.08 | $25.78 | $26.63 | +1.89% | 2,027,664 |
| Jul 17, 2023 | $25.41 | $26.36 | $25.26 | $26.14 | +2.73% | 1,694,198 |
| Jul 10, 2023 | $25.44 | $26.74 | $25.23 | $25.44 | -0.16% | 2,841,894 |
| Jul 3, 2023 | $26.30 | $26.51 | $24.91 | $25.48 | -5.03% | 1,395,660 |
| Jun 26, 2023 | $25.10 | $27.09 | $25.10 | $26.83 | +7.32% | 1,547,316 |
| Jun 20, 2023 | $24.85 | $25.43 | $24.48 | $25.00 | +0.56% | 1,804,870 |
| Jun 12, 2023 | $25.50 | $25.81 | $24.71 | $24.86 | -4.24% | 2,669,152 |
| Jun 5, 2023 | $26.90 | $27.04 | $25.42 | $25.96 | -2.04% | 2,073,318 |
| May 30, 2023 | $25.92 | $26.73 | $25.70 | $26.50 | +0.45% | 1,341,299 |
| May 22, 2023 | $27.10 | $27.85 | $26.19 | $26.38 | -2.91% | 999,266 |
| May 15, 2023 | $26.50 | $27.60 | $26.35 | $27.17 | +3.62% | 1,223,329 |
| May 8, 2023 | $28.06 | $28.28 | $25.93 | $26.22 | -4.79% | 1,429,036 |
| May 1, 2023 | $29.25 | $29.58 | $26.50 | $27.54 | -6.45% | 2,533,908 |
| Apr 24, 2023 | $28.71 | $29.65 | $28.01 | $29.44 | +2.54% | 1,373,378 |
| Apr 17, 2023 | $30.91 | $30.94 | $28.57 | $28.71 | -6.91% | 3,527,877 |
| Apr 10, 2023 | $30.00 | $30.86 | $29.96 | $30.84 | +3.07% | 2,112,201 |
| Apr 3, 2023 | $29.16 | $29.97 | $28.86 | $29.92 | +6.86% | 1,572,040 |
| Mar 27, 2023 | $27.04 | $28.45 | $26.76 | $28.00 | +4.61% | 1,424,209 |
| Mar 20, 2023 | $27.04 | $28.34 | $26.04 | $26.77 | -0.98% | 2,184,593 |
| Mar 13, 2023 | $27.77 | $28.87 | $25.69 | $27.03 | -5.36% | 3,471,000 |
| Mar 6, 2023 | $30.28 | $30.32 | $28.42 | $28.56 | -5.90% | 1,640,192 |
| Feb 27, 2023 | $28.98 | $30.51 | $28.50 | $30.35 | +5.16% | 1,944,555 |
| Feb 21, 2023 | $30.24 | $30.95 | $28.58 | $28.86 | -3.90% | 1,803,061 |
| Feb 13, 2023 | $31.30 | $32.47 | $29.92 | $30.03 | -4.36% | 1,403,618 |
| Feb 6, 2023 | $30.52 | $31.61 | $29.81 | $31.40 | +3.87% | 1,664,463 |
| Jan 30, 2023 | $32.57 | $32.57 | $29.91 | $30.23 | -7.33% | 2,133,187 |
| Jan 23, 2023 | $32.50 | $33.38 | $31.50 | $32.62 | +1.08% | 2,192,573 |
| Jan 17, 2023 | $33.26 | $33.50 | $31.11 | $32.27 | -2.95% | 1,153,387 |
| Jan 9, 2023 | $31.04 | $33.78 | $30.75 | $33.25 | +9.48% | 1,828,271 |
| Jan 3, 2023 | $31.44 | $31.49 | $28.27 | $30.37 | -4.47% | 1,962,587 |
| Dec 27, 2022 | $32.50 | $32.58 | $30.79 | $31.79 | -1.33% | 984,001 |
| Dec 19, 2022 | $30.54 | $32.30 | $29.86 | $32.22 | +6.23% | 1,745,288 |
| Dec 12, 2022 | $29.80 | $32.49 | $29.71 | $30.33 | +2.22% | 2,044,685 |
| Dec 5, 2022 | $33.76 | $34.11 | $29.65 | $29.67 | -10.74% | 1,886,539 |
| Nov 28, 2022 | $32.00 | $33.61 | $32.00 | $33.24 | +1.40% | 2,118,749 |
| Nov 21, 2022 | $31.95 | $33.30 | $30.67 | $32.78 | +1.39% | 1,684,712 |
| Nov 14, 2022 | $33.42 | $34.18 | $31.62 | $32.33 | -3.00% | 2,834,783 |
| Nov 7, 2022 | $34.80 | $36.10 | $31.88 | $33.33 | -2.97% | 4,711,123 |
| Oct 31, 2022 | $33.00 | $34.90 | $32.94 | $34.35 | +3.78% | 3,037,896 |
| Oct 24, 2022 | $33.54 | $34.25 | $32.25 | $33.10 | +0.18% | 1,847,843 |
| Oct 17, 2022 | $31.78 | $33.55 | $31.50 | $33.04 | +5.53% | 1,974,470 |
| Oct 10, 2022 | $33.02 | $33.35 | $31.21 | $31.31 | -1.26% | 2,920,897 |
| Oct 3, 2022 | $29.95 | $32.52 | $29.87 | $31.71 | +10.64% | 1,825,147 |
| Sep 26, 2022 | $26.67 | $28.82 | $25.18 | $28.66 | +6.66% | 2,924,589 |
| Sep 19, 2022 | $30.42 | $31.68 | $26.76 | $26.87 | -14.75% | 2,296,210 |
| Sep 12, 2022 | $31.64 | $32.82 | $30.89 | $31.52 | +1.19% | 2,308,436 |
| Sep 6, 2022 | $31.10 | $31.32 | $29.11 | $31.15 | +1.86% | 1,523,688 |
| Aug 29, 2022 | $31.27 | $32.54 | $29.43 | $30.58 | -3.01% | 2,484,064 |
| Aug 22, 2022 | $29.77 | $33.81 | $29.27 | $31.53 | +5.38% | 4,655,356 |
| Aug 15, 2022 | $29.71 | $30.92 | $28.86 | $29.92 | -5.67% | 2,505,414 |
| Aug 8, 2022 | $28.78 | $31.81 | $28.78 | $31.72 | +9.76% | 3,436,739 |
| Aug 1, 2022 | $30.23 | $31.31 | $27.77 | $28.90 | -5.99% | 4,024,314 |
| Jul 25, 2022 | $27.17 | $30.97 | $27.02 | $30.74 | +14.53% | 2,553,015 |
| Jul 18, 2022 | $25.99 | $27.66 | $25.55 | $26.84 | +5.63% | 2,025,270 |
| Jul 11, 2022 | $25.22 | $26.02 | $24.27 | $25.41 | -1.32% | 1,891,856 |
| Jul 5, 2022 | $26.85 | $26.85 | $23.51 | $25.75 | -5.68% | 2,841,050 |
| Jun 27, 2022 | $25.61 | $28.42 | $25.45 | $27.30 | +8.08% | 3,993,270 |
| Jun 21, 2022 | $29.49 | $29.88 | $24.76 | $25.26 | -12.14% | 4,541,712 |
| Jun 13, 2022 | $33.35 | $34.48 | $28.72 | $28.75 | -16.21% | 4,166,568 |
| Jun 6, 2022 | $35.00 | $35.85 | $33.42 | $34.31 | -1.27% | 1,951,141 |
| May 31, 2022 | $33.46 | $34.86 | $32.65 | $34.75 | +6.50% | 2,843,475 |
| May 23, 2022 | $29.24 | $32.65 | $29.19 | $32.63 | +11.82% | 1,905,939 |
| May 16, 2022 | $28.63 | $30.18 | $28.62 | $29.18 | +2.75% | 2,462,462 |
| May 9, 2022 | $29.79 | $30.33 | $27.27 | $28.40 | -6.95% | 3,264,610 |
| May 2, 2022 | $28.38 | $31.78 | $27.71 | $30.52 | +6.23% | 3,339,584 |
| Apr 25, 2022 | $29.25 | $29.49 | $27.44 | $28.73 | -4.71% | 2,339,712 |
| Apr 18, 2022 | $31.69 | $32.35 | $29.59 | $30.15 | -4.22% | 1,592,867 |
| Apr 11, 2022 | $30.37 | $31.91 | $30.08 | $31.48 | +0.61% | 1,218,546 |
| Apr 4, 2022 | $30.36 | $31.89 | $29.90 | $31.29 | +4.37% | 2,463,737 |
| Mar 28, 2022 | $30.89 | $31.15 | $29.40 | $29.98 | -4.86% | 2,101,702 |
| Mar 21, 2022 | $30.03 | $31.59 | $29.31 | $31.51 | +6.60% | 2,591,713 |
| Mar 14, 2022 | $28.50 | $29.83 | $26.87 | $29.56 | +3.00% | 2,106,753 |
| Mar 7, 2022 | $30.58 | $30.86 | $27.58 | $28.70 | -4.46% | 3,634,147 |
| Feb 28, 2022 | $28.49 | $30.30 | $28.45 | $30.04 | +5.44% | 4,093,152 |
| Feb 22, 2022 | $26.93 | $29.19 | $25.37 | $28.49 | +8.70% | 3,588,480 |
| Feb 14, 2022 | $28.14 | $28.20 | $25.74 | $26.21 | -6.86% | 2,214,623 |
| Feb 7, 2022 | $26.78 | $28.38 | $26.17 | $28.14 | +4.18% | 2,393,139 |
| Jan 31, 2022 | $26.50 | $27.88 | $26.15 | $27.01 | +1.24% | 2,710,666 |
| Jan 24, 2022 | $24.15 | $27.99 | $24.00 | $26.68 | +6.46% | 4,898,674 |
| Jan 18, 2022 | $26.80 | $27.28 | $24.95 | $25.06 | -5.43% | 4,068,439 |
| Jan 10, 2022 | $25.29 | $26.73 | $24.82 | $26.50 | +4.91% | 4,153,472 |
| Jan 3, 2022 | $21.44 | $25.88 | $21.44 | $25.26 | +18.54% | 6,318,427 |
| Dec 27, 2021 | $21.15 | $22.49 | $20.69 | $21.31 | +0.95% | 1,593,400 |
| Dec 20, 2021 | $19.90 | $21.39 | $19.19 | $21.11 | +3.13% | 1,460,652 |
| Dec 13, 2021 | $21.59 | $21.60 | $19.93 | $20.47 | -5.32% | 2,232,261 |
| Dec 6, 2021 | $21.41 | $22.75 | $21.20 | $21.62 | +2.08% | 2,326,483 |
| Nov 29, 2021 | $22.44 | $22.91 | $20.41 | $21.18 | -1.44% | 1,961,689 |
| Nov 22, 2021 | $22.22 | $23.42 | $20.75 | $21.49 | -3.24% | 1,472,023 |
| Nov 15, 2021 | $22.54 | $24.16 | $22.11 | $22.21 | -1.46% | 2,621,238 |
| Nov 8, 2021 | $23.21 | $23.57 | $21.98 | $22.54 | -1.91% | 2,933,657 |
| Nov 1, 2021 | $22.19 | $23.00 | $21.80 | $22.98 | +4.22% | 2,044,795 |
| Oct 25, 2021 | $24.19 | $24.55 | $21.91 | $22.05 | -8.01% | 2,173,676 |
| Oct 18, 2021 | $24.45 | $25.32 | $23.42 | $23.97 | -0.13% | 2,229,726 |
| Oct 11, 2021 | $23.65 | $24.22 | $22.80 | $24.00 | +3.94% | 4,240,475 |
| Oct 4, 2021 | $22.43 | $23.46 | $21.91 | $23.09 | +4.53% | 2,009,319 |
| Sep 27, 2021 | $21.36 | $22.51 | $20.80 | $22.09 | +5.44% | 3,210,257 |
| Sep 20, 2021 | $19.61 | $21.17 | $19.53 | $20.95 | +1.85% | 1,720,120 |
| Sep 13, 2021 | $19.01 | $20.69 | $19.00 | $20.57 | +9.01% | 2,330,739 |
| Sep 7, 2021 | $18.85 | $19.40 | $18.38 | $18.87 | -0.53% | 812,610 |
| Aug 30, 2021 | $18.26 | $19.35 | $18.09 | $18.97 | +4.00% | 1,206,119 |
| Aug 23, 2021 | $17.54 | $18.51 | $17.54 | $18.24 | +6.23% | 1,365,652 |
| Aug 16, 2021 | $17.89 | $17.89 | $16.49 | $17.17 | -4.72% | 1,718,035 |
| Aug 9, 2021 | $17.63 | $18.91 | $17.35 | $18.02 | +0.50% | 2,745,098 |
| Aug 2, 2021 | $18.01 | $18.46 | $17.46 | $17.93 | -0.44% | 2,375,698 |
| Jul 26, 2021 | $17.39 | $18.14 | $17.16 | $18.01 | +2.97% | 1,408,061 |
| Jul 19, 2021 | $16.17 | $17.84 | $15.98 | $17.49 | +4.17% | 2,027,517 |
| Jul 12, 2021 | $18.04 | $18.60 | $16.62 | $16.79 | -8.20% | 1,869,267 |
| Jul 6, 2021 | $18.79 | $18.79 | $17.20 | $18.29 | -2.87% | 1,195,110 |
| Jun 28, 2021 | $19.10 | $19.44 | $18.45 | $18.83 | -2.49% | 1,508,970 |
| Jun 21, 2021 | $18.77 | $20.09 | $18.49 | $19.31 | +5.06% | 2,601,115 |
| Jun 14, 2021 | $19.24 | $19.37 | $17.65 | $18.38 | -3.92% | 2,657,579 |
| Jun 7, 2021 | $18.68 | $19.90 | $18.43 | $19.13 | +2.41% | 3,892,940 |
| Jun 1, 2021 | $18.49 | $19.05 | $18.36 | $18.68 | +3.61% | 1,370,173 |
| May 24, 2021 | $17.87 | $18.21 | $17.43 | $18.03 | +1.29% | 2,101,658 |
| May 17, 2021 | $18.60 | $19.44 | $17.53 | $17.80 | -4.04% | 1,648,338 |
| May 10, 2021 | $19.22 | $19.48 | $17.56 | $18.55 | -2.01% | 3,750,183 |
| May 3, 2021 | $18.26 | $19.12 | $17.24 | $18.93 | +5.11% | 2,082,353 |
| Apr 26, 2021 | $17.12 | $19.01 | $16.89 | $18.01 | +4.22% | 2,586,096 |
| Apr 19, 2021 | $16.56 | $17.98 | $16.26 | $17.28 | +4.10% | 3,260,512 |
| Apr 12, 2021 | $15.28 | $17.29 | $15.28 | $16.60 | +10.01% | 3,008,834 |
| Apr 5, 2021 | $15.24 | $15.25 | $14.24 | $15.09 | -1.44% | 2,821,275 |
| Mar 29, 2021 | $15.47 | $15.82 | $14.28 | $15.31 | -1.98% | 2,505,159 |
| Mar 22, 2021 | $16.51 | $16.79 | $14.73 | $15.62 | -6.47% | 2,716,306 |
| Mar 15, 2021 | $16.80 | $18.49 | $16.10 | $16.70 | -1.07% | 5,013,644 |
| Mar 8, 2021 | $16.58 | $17.17 | $15.18 | $16.88 | +3.37% | 2,737,745 |
| Mar 1, 2021 | $16.19 | $16.39 | $15.28 | $16.33 | +4.15% | 3,030,415 |
| Feb 22, 2021 | $16.00 | $17.46 | $14.82 | $15.68 | -1.75% | 3,352,445 |
| Feb 16, 2021 | $17.49 | $18.25 | $15.81 | $15.96 | -6.34% | 2,215,281 |
| Feb 8, 2021 | $15.10 | $17.04 | $14.88 | $17.04 | +14.75% | 2,936,648 |
| Feb 1, 2021 | $13.62 | $15.48 | $13.54 | $14.85 | +8.08% | 2,428,173 |
| Jan 25, 2021 | $14.43 | $15.16 | $13.44 | $13.74 | -5.89% | 3,119,307 |
| Jan 19, 2021 | $14.47 | $15.15 | $13.69 | $14.60 | +1.32% | 2,688,422 |
| Jan 11, 2021 | $13.39 | $14.99 | $13.13 | $14.41 | +5.11% | 3,614,301 |
| Jan 4, 2021 | $11.72 | $14.08 | $11.35 | $13.71 | +17.99% | 4,529,021 |
| Dec 28, 2020 | $11.81 | $11.95 | $11.28 | $11.62 | -1.53% | 1,838,796 |
| Dec 21, 2020 | $12.02 | $12.10 | $11.19 | $11.80 | -5.98% | 2,186,367 |
| Dec 14, 2020 | $13.12 | $13.23 | $12.21 | $12.55 | -2.64% | 2,833,769 |
| Dec 7, 2020 | $12.75 | $13.50 | $12.45 | $12.89 | +0.16% | 3,370,424 |
| Nov 30, 2020 | $11.45 | $12.92 | $11.18 | $12.87 | +12.30% | 4,390,843 |
| Nov 23, 2020 | $10.34 | $11.70 | $10.34 | $11.46 | +13.47% | 3,581,869 |
| Nov 16, 2020 | $9.66 | $10.45 | $9.25 | $10.10 | +9.54% | 3,648,335 |
| Nov 9, 2020 | $8.19 | $9.52 | $7.95 | $9.22 | +22.61% | 5,184,744 |
| Nov 2, 2020 | $7.19 | $7.80 | $7.11 | $7.52 | +7.28% | 2,530,279 |
| Oct 26, 2020 | $7.50 | $7.58 | $6.52 | $7.01 | -8.13% | 5,595,911 |
| Oct 19, 2020 | $7.86 | $7.87 | $7.35 | $7.63 | -1.04% | 3,504,975 |
| Oct 12, 2020 | $7.90 | $8.27 | $7.43 | $7.71 | -1.66% | 2,495,402 |
| Oct 5, 2020 | $7.58 | $8.13 | $7.45 | $7.84 | +5.09% | 1,194,110 |
| Sep 28, 2020 | $7.68 | $7.84 | $7.05 | $7.46 | -0.80% | 1,784,011 |
| Sep 21, 2020 | $7.95 | $7.96 | $7.30 | $7.52 | -5.88% | 2,070,468 |
| Sep 14, 2020 | $7.93 | $8.38 | $7.64 | $7.99 | +0.63% | 3,397,651 |
| Sep 8, 2020 | $9.31 | $9.31 | $7.85 | $7.94 | -16.24% | 3,289,248 |
| Aug 31, 2020 | $10.35 | $10.35 | $9.15 | $9.48 | -8.05% | 2,264,609 |
| Aug 24, 2020 | $10.15 | $10.46 | $10.00 | $10.31 | +2.38% | 1,759,767 |
| Aug 17, 2020 | $10.99 | $10.99 | $9.99 | $10.07 | -7.95% | 2,400,350 |
| Aug 10, 2020 | $10.47 | $11.48 | $10.47 | $10.94 | +5.70% | 2,229,845 |
| Aug 3, 2020 | $10.34 | $11.36 | $9.65 | $10.35 | +0.10% | 2,699,094 |
| Jul 27, 2020 | $10.52 | $10.62 | $10.03 | $10.34 | -1.71% | 1,718,997 |
| Jul 20, 2020 | $10.19 | $10.93 | $10.05 | $10.52 | +4.37% | 1,819,560 |
| Jul 13, 2020 | $9.73 | $10.68 | $9.50 | $10.08 | +2.65% | 2,922,335 |
| Jul 6, 2020 | $10.58 | $10.60 | $9.22 | $9.82 | -5.21% | 3,553,601 |
| Jun 29, 2020 | $10.30 | $10.63 | $9.94 | $10.36 | +1.17% | 2,818,589 |
| Jun 22, 2020 | $11.19 | $11.73 | $10.02 | $10.24 | -8.49% | 3,595,651 |
| Jun 15, 2020 | $10.85 | $12.63 | $10.60 | $11.19 | -3.37% | 5,093,381 |
| Jun 8, 2020 | $14.37 | $14.38 | $11.01 | $11.58 | -10.23% | 7,360,725 |
| Jun 1, 2020 | $10.65 | $13.40 | $10.46 | $12.90 | +22.97% | 6,237,150 |
| May 26, 2020 | $10.94 | $11.29 | $10.03 | $10.49 | -0.29% | 5,661,115 |
| May 18, 2020 | $9.05 | $10.85 | $8.92 | $10.52 | +22.33% | 7,657,552 |
| May 11, 2020 | $8.71 | $9.24 | $7.76 | $8.60 | -2.71% | 4,550,969 |
| May 4, 2020 | $8.51 | $10.49 | $7.88 | $8.84 | +2.79% | 10,689,834 |
| Apr 27, 2020 | $7.95 | $9.58 | $7.55 | $8.60 | +5.52% | 8,789,202 |
| Apr 20, 2020 | $6.77 | $8.71 | $6.58 | $8.15 | +13.19% | 6,753,465 |
| Apr 13, 2020 | $8.70 | $8.84 | $6.66 | $7.20 | -10.56% | 6,141,667 |
| Apr 6, 2020 | $8.00 | $9.14 | $7.28 | $8.05 | +4.01% | 4,804,339 |
| Mar 30, 2020 | $5.90 | $8.98 | $5.76 | $7.74 | +30.96% | 8,789,479 |
| Mar 23, 2020 | $5.74 | $7.34 | $4.98 | $5.91 | +2.96% | 9,903,117 |
| Mar 16, 2020 | $7.50 | $8.81 | $5.20 | $5.74 | -33.02% | 11,398,508 |
| Mar 9, 2020 | $8.00 | $9.46 | $7.00 | $8.57 | -41.58% | 15,200,099 |
| Mar 2, 2020 | $18.00 | $18.42 | $14.62 | $14.67 | -17.72% | 5,797,674 |
| Feb 24, 2020 | $21.92 | $22.00 | $17.01 | $17.83 | -21.52% | 4,861,796 |
| Feb 18, 2020 | $23.35 | $23.75 | $22.14 | $22.72 | -3.61% | 1,783,480 |
| Feb 10, 2020 | $21.97 | $23.82 | $21.04 | $23.57 | +6.60% | 3,366,971 |
| Feb 3, 2020 | $21.83 | $23.55 | $21.68 | $22.11 | +1.38% | 3,666,860 |
| Jan 27, 2020 | $22.00 | $23.25 | $21.78 | $21.81 | -2.63% | 2,945,726 |
| Jan 21, 2020 | $24.10 | $24.28 | $22.29 | $22.40 | -7.02% | 1,993,521 |
| Jan 13, 2020 | $25.46 | $25.87 | $23.90 | $24.09 | -5.38% | 2,542,977 |
| Jan 6, 2020 | $26.30 | $26.83 | $25.02 | $25.46 | -2.26% | 4,293,047 |
| Dec 30, 2019 | $25.20 | $26.70 | $24.57 | $26.05 | +3.99% | 1,971,560 |
| Dec 23, 2019 | $24.89 | $25.80 | $24.81 | $25.05 | +0.04% | 952,900 |
| Dec 16, 2019 | $24.42 | $25.47 | $24.35 | $25.04 | +3.09% | 2,509,315 |
| Dec 9, 2019 | $25.03 | $25.31 | $24.25 | $24.29 | -3.15% | 1,524,573 |
| Dec 2, 2019 | $24.16 | $25.17 | $23.50 | $25.08 | +5.73% | 1,651,243 |
| Nov 25, 2019 | $22.84 | $24.17 | $22.41 | $23.72 | +4.26% | 2,225,550 |
| Nov 18, 2019 | $24.12 | $24.22 | $21.89 | $22.75 | -6.49% | 3,639,343 |
| Nov 11, 2019 | $24.62 | $25.07 | $23.78 | $24.33 | -2.68% | 2,299,150 |
| Nov 4, 2019 | $24.65 | $25.80 | $23.79 | $25.00 | +2.08% | 2,948,345 |
| Oct 28, 2019 | $27.04 | $27.32 | $23.74 | $24.49 | -9.43% | 3,050,781 |
| Oct 21, 2019 | $25.49 | $27.35 | $25.41 | $27.04 | +6.00% | 1,299,350 |
| Oct 14, 2019 | $26.63 | $26.95 | $25.41 | $25.51 | -5.38% | 1,273,326 |
| Oct 7, 2019 | $27.00 | $27.37 | $26.13 | $26.96 | -0.55% | 1,636,794 |
| Sep 30, 2019 | $27.97 | $28.37 | $26.12 | $27.11 | -3.28% | 1,444,563 |
| Sep 23, 2019 | $29.82 | $31.00 | $27.65 | $28.03 | -6.22% | 1,576,456 |
| Sep 16, 2019 | $30.70 | $33.10 | $29.38 | $29.89 | +2.50% | 2,229,873 |
| Sep 9, 2019 | $29.65 | $31.09 | $28.75 | $29.16 | -0.95% | 1,232,128 |
| Sep 3, 2019 | $28.56 | $30.15 | $27.60 | $29.44 | +1.62% | 661,355 |
| Aug 26, 2019 | $29.00 | $29.49 | $28.02 | $28.97 | +0.56% | 972,477 |
| Aug 19, 2019 | $28.28 | $29.75 | $27.87 | $28.81 | +3.52% | 1,103,953 |
| Aug 12, 2019 | $30.01 | $30.15 | $27.27 | $27.83 | -7.88% | 1,327,907 |
| Aug 5, 2019 | $31.01 | $31.34 | $28.13 | $30.21 | -4.37% | 2,631,002 |
| Jul 29, 2019 | $29.48 | $32.72 | $28.91 | $31.59 | +6.90% | 2,698,751 |
| Jul 22, 2019 | $30.19 | $30.58 | $28.83 | $29.55 | -2.18% | 1,385,291 |
| Jul 15, 2019 | $30.57 | $31.35 | $29.74 | $30.21 | -2.14% | 1,871,872 |
| Jul 8, 2019 | $30.93 | $32.13 | $30.14 | $30.87 | -0.96% | 1,662,479 |
| Jul 1, 2019 | $31.16 | $31.48 | $30.25 | $31.17 | +1.14% | 1,533,132 |
| Jun 24, 2019 | $29.44 | $31.06 | $28.91 | $30.82 | +4.33% | 1,856,721 |
| Jun 17, 2019 | $27.48 | $30.03 | $27.24 | $29.54 | +7.69% | 1,076,295 |
| Jun 10, 2019 | $27.46 | $28.13 | $26.75 | $27.43 | +0.18% | 1,154,214 |
| Jun 3, 2019 | $28.09 | $28.97 | $26.89 | $27.38 | -2.21% | 1,399,225 |
| May 28, 2019 | $28.34 | $29.03 | $27.47 | $28.00 | -1.27% | 1,537,179 |
| May 20, 2019 | $31.08 | $31.20 | $26.65 | $28.36 | -8.84% | 3,030,150 |
| May 13, 2019 | $31.97 | $32.27 | $31.03 | $31.11 | -3.36% | 1,766,141 |
| May 6, 2019 | $31.27 | $32.70 | $31.10 | $32.19 | +0.94% | 1,347,616 |
| Apr 29, 2019 | $34.90 | $34.93 | $30.55 | $31.89 | -8.41% | 3,115,945 |
| Apr 22, 2019 | $33.36 | $34.88 | $33.06 | $34.82 | +5.74% | 2,471,537 |
| Apr 15, 2019 | $34.06 | $34.24 | $32.70 | $32.93 | -3.15% | 1,602,235 |
| Apr 8, 2019 | $34.00 | $34.48 | $32.40 | $34.00 | +0.15% | 2,673,598 |
| Apr 1, 2019 | $33.53 | $34.53 | $32.36 | $33.95 | +2.38% | 1,788,308 |
| Mar 25, 2019 | $32.46 | $33.76 | $31.87 | $33.16 | +1.69% | 2,113,797 |
| Mar 18, 2019 | $33.73 | $34.08 | $32.19 | $32.61 | -3.06% | 1,682,780 |
| Mar 11, 2019 | $33.39 | $34.43 | $33.31 | $33.64 | +1.51% | 2,028,861 |
| Mar 4, 2019 | $33.55 | $33.79 | $31.77 | $33.14 | -0.48% | 1,836,599 |
| Feb 25, 2019 | $35.75 | $35.75 | $32.31 | $33.30 | -5.91% | 8,404,193 |
| Feb 19, 2019 | $34.95 | $36.73 | $34.95 | $35.39 | +0.57% | 2,056,613 |
| Feb 11, 2019 | $32.00 | $35.76 | $31.48 | $35.19 | +9.83% | 3,632,107 |
| Feb 4, 2019 | $32.61 | $33.47 | $30.51 | $32.04 | -2.02% | 4,093,573 |
| Jan 28, 2019 | $29.40 | $33.00 | $29.20 | $32.70 | +9.40% | 2,413,577 |
| Jan 22, 2019 | $30.55 | $30.55 | $28.17 | $29.89 | -2.29% | 2,044,273 |
| Jan 14, 2019 | $27.78 | $30.97 | $27.54 | $30.59 | +8.51% | 2,865,393 |
| Jan 7, 2019 | $27.99 | $30.66 | $27.56 | $28.19 | +2.96% | 3,667,965 |
| Dec 31, 2018 | $25.80 | $27.99 | $24.80 | $27.38 | +7.37% | 2,254,822 |
| Dec 24, 2018 | $23.60 | $26.25 | $22.76 | $25.50 | +2.82% | 3,793,752 |
| Dec 17, 2018 | $27.99 | $28.28 | $24.15 | $24.80 | -12.52% | 6,545,717 |
| Dec 10, 2018 | $27.90 | $31.06 | $27.25 | $28.35 | +0.07% | 3,366,009 |
| Dec 3, 2018 | $31.47 | $31.55 | $26.55 | $28.33 | -5.66% | 3,394,089 |
| Nov 26, 2018 | $29.30 | $30.39 | $27.39 | $30.03 | +2.56% | 3,170,594 |
| Nov 19, 2018 | $31.30 | $31.77 | $28.50 | $29.28 | -7.37% | 3,075,103 |
| Nov 12, 2018 | $31.78 | $32.67 | $29.32 | $31.61 | -0.57% | 5,343,999 |
| Nov 5, 2018 | $32.69 | $35.16 | $31.55 | $31.79 | -2.00% | 3,794,384 |
| Oct 29, 2018 | $36.73 | $37.32 | $29.71 | $32.44 | -10.61% | 5,437,435 |
| Oct 22, 2018 | $37.21 | $37.37 | $34.61 | $36.29 | -2.52% | 3,202,423 |
| Oct 15, 2018 | $39.51 | $39.57 | $36.34 | $37.23 | -4.19% | 3,605,141 |
| Oct 8, 2018 | $42.50 | $42.79 | $38.14 | $38.86 | -8.56% | 4,129,476 |
| Oct 1, 2018 | $42.31 | $44.00 | $41.84 | $42.50 | +0.95% | 2,262,162 |
| Sep 24, 2018 | $42.00 | $43.25 | $41.24 | $42.10 | +0.91% | 2,642,999 |
| Sep 17, 2018 | $38.76 | $42.49 | $38.69 | $41.72 | +7.89% | 2,836,891 |
| Sep 10, 2018 | $38.87 | $39.75 | $38.28 | $38.67 | +0.52% | 2,245,917 |
| Sep 4, 2018 | $39.73 | $39.76 | $37.13 | $38.47 | -1.13% | 1,901,236 |
| Aug 27, 2018 | $40.06 | $40.48 | $38.50 | $38.91 | -2.46% | 2,245,845 |
| Aug 20, 2018 | $38.59 | $39.92 | $37.67 | $39.89 | +3.96% | 2,968,417 |
| Aug 13, 2018 | $37.48 | $39.42 | $37.00 | $38.37 | +3.45% | 5,624,395 |
| Aug 6, 2018 | $37.20 | $38.38 | $35.68 | $37.09 | +4.07% | 5,180,034 |
| Jul 30, 2018 | $34.20 | $36.14 | $31.25 | $35.64 | +6.64% | 8,030,865 |
| Jul 23, 2018 | $32.48 | $34.18 | $30.81 | $33.42 | +3.85% | 3,926,848 |
| Jul 16, 2018 | $31.56 | $32.34 | $29.86 | $32.18 | +1.45% | 2,371,418 |
| Jul 9, 2018 | $32.40 | $34.49 | $31.50 | $31.72 | -1.80% | 2,799,982 |
| Jul 2, 2018 | $32.31 | $33.92 | $31.70 | $32.30 | +1.22% | 2,451,860 |
| Jun 25, 2018 | $30.10 | $32.36 | $29.02 | $31.91 | +6.51% | 2,357,573 |
| Jun 18, 2018 | $26.33 | $30.02 | $26.11 | $29.96 | +13.23% | 2,905,078 |
| Jun 11, 2018 | $27.50 | $28.48 | $26.09 | $26.46 | -3.85% | 2,363,136 |
| Jun 4, 2018 | $30.21 | $30.33 | $26.39 | $27.52 | -9.47% | 5,893,492 |
| May 29, 2018 | $32.02 | $33.24 | $28.75 | $30.40 | -6.26% | 3,220,824 |
| May 21, 2018 | $32.00 | $33.63 | $31.67 | $32.43 | +2.05% | 4,335,983 |
| May 14, 2018 | $30.24 | $31.91 | $29.49 | $31.78 | +5.23% | 3,905,622 |
| May 7, 2018 | $30.70 | $31.63 | $29.86 | $30.20 | -0.85% | 2,975,459 |
| Apr 30, 2018 | $28.39 | $30.95 | $28.21 | $30.46 | +7.98% | 4,414,659 |
| Apr 23, 2018 | $28.73 | $29.11 | $27.69 | $28.21 | -1.43% | 3,547,741 |
| Apr 16, 2018 | $28.44 | $29.82 | $28.15 | $28.62 | +1.67% | 4,564,061 |
| Apr 9, 2018 | $25.56 | $28.22 | $25.26 | $28.15 | +11.80% | 5,779,524 |
| Apr 2, 2018 | $25.25 | $27.30 | $24.59 | $25.18 | -0.91% | 3,669,704 |
| Mar 26, 2018 | $24.66 | $25.48 | $22.89 | $25.41 | +5.09% | 2,098,433 |
| Mar 19, 2018 | $22.61 | $24.24 | $22.35 | $24.18 | +6.47% | 1,376,016 |
| Mar 12, 2018 | $22.80 | $23.37 | $21.51 | $22.71 | -0.39% | 1,903,377 |
| Mar 5, 2018 | $23.30 | $23.65 | $22.42 | $22.80 | -2.31% | 1,238,628 |
| Feb 26, 2018 | $23.62 | $23.94 | $22.43 | $23.34 | -0.51% | 1,340,936 |
| Feb 20, 2018 | $23.57 | $23.95 | $22.58 | $23.46 | +0.26% | 1,203,929 |
| Feb 12, 2018 | $23.75 | $24.03 | $22.70 | $23.40 | +2.81% | 2,201,244 |
| Feb 5, 2018 | $24.34 | $25.00 | $21.46 | $22.76 | -7.82% | 3,884,541 |
| Jan 29, 2018 | $25.37 | $25.75 | $23.94 | $24.69 | -2.49% | 1,785,606 |
| Jan 22, 2018 | $25.11 | $26.19 | $24.90 | $25.32 | +2.18% | 2,336,085 |
| Jan 16, 2018 | $24.25 | $25.34 | $23.60 | $24.78 | +3.55% | 3,721,001 |
| Jan 8, 2018 | $23.38 | $23.96 | $22.82 | $23.93 | +2.35% | 2,033,634 |
| Jan 2, 2018 | $23.75 | $24.09 | $22.78 | $23.38 | +0.21% | 1,617,352 |
| Dec 26, 2017 | $22.79 | $24.00 | $22.78 | $23.33 | +2.37% | 1,317,306 |
| Dec 18, 2017 | $21.71 | $22.97 | $21.38 | $22.79 | +5.02% | 1,330,381 |
| Dec 11, 2017 | $22.11 | $22.47 | $20.97 | $21.70 | -1.36% | 2,486,835 |
| Dec 4, 2017 | $21.61 | $22.66 | $20.75 | $22.00 | +2.42% | 2,127,032 |
| Nov 27, 2017 | $20.00 | $21.97 | $19.79 | $21.48 | +7.40% | 1,179,816 |
| Nov 20, 2017 | $19.31 | $20.49 | $19.06 | $20.00 | +3.04% | 417,118 |
| Nov 13, 2017 | $19.98 | $20.05 | $18.36 | $19.41 | -2.71% | 644,145 |
| Nov 6, 2017 | $19.68 | $20.81 | $19.58 | $19.95 | +0.71% | 961,439 |
| Oct 30, 2017 | $19.22 | $20.24 | $19.20 | $19.81 | +4.26% | 1,243,817 |
| Oct 23, 2017 | $18.76 | $19.25 | $18.02 | $19.00 | +1.99% | 756,339 |
| Oct 16, 2017 | $18.93 | $19.70 | $18.50 | $18.63 | -0.43% | 632,643 |
| Oct 9, 2017 | $19.40 | $19.83 | $18.24 | $18.71 | -3.36% | 1,136,770 |
| Oct 2, 2017 | $18.71 | $19.44 | $18.12 | $19.36 | +3.86% | 846,437 |
| Sep 25, 2017 | $17.99 | $18.98 | $17.81 | $18.64 | +4.13% | 1,185,418 |
| Sep 18, 2017 | $17.44 | $18.19 | $17.18 | $17.90 | +2.87% | 713,201 |
| Sep 11, 2017 | $16.96 | $17.65 | $16.85 | $17.40 | +3.08% | 607,651 |
| Sep 5, 2017 | $17.00 | $17.42 | $16.75 | $16.88 | -0.71% | 406,768 |
| Aug 28, 2017 | $16.65 | $17.06 | $16.25 | $17.00 | +1.86% | 590,630 |
| Aug 21, 2017 | $15.97 | $17.10 | $15.89 | $16.69 | +4.31% | 906,214 |
| Aug 14, 2017 | $17.51 | $17.77 | $15.68 | $16.00 | -8.78% | 1,523,551 |
| Aug 7, 2017 | $17.55 | $18.25 | $17.17 | $17.54 | +0.17% | 853,511 |
| Jul 31, 2017 | $17.24 | $18.00 | $16.80 | $17.51 | +2.04% | 1,239,944 |
| Jul 24, 2017 | $15.61 | $17.86 | $15.57 | $17.16 | +10.00% | 2,109,847 |
| Jul 17, 2017 | $16.25 | $16.45 | $14.76 | $15.60 | -3.53% | 9,242,655 |
| Jul 10, 2017 | $15.62 | $16.72 | $15.56 | $16.17 | +2.73% | 375,583 |
| Jul 3, 2017 | $15.73 | $16.09 | $15.12 | $15.74 | +0.25% | 441,601 |
| Jun 26, 2017 | $15.53 | $16.17 | $15.27 | $15.70 | +1.75% | 845,296 |
| Jun 19, 2017 | $16.34 | $16.45 | $15.19 | $15.43 | -5.34% | 703,764 |
| Jun 12, 2017 | $16.64 | $17.31 | $16.01 | $16.30 | -2.10% | 1,388,837 |
| Jun 5, 2017 | $16.85 | $17.45 | $16.31 | $16.65 | -1.60% | 503,298 |
| May 30, 2017 | $17.48 | $17.97 | $16.72 | $16.92 | -3.31% | 506,423 |
| May 22, 2017 | $18.04 | $18.10 | $17.41 | $17.50 | -2.94% | 493,263 |
| May 15, 2017 | $18.15 | $18.27 | $17.52 | $18.03 | +1.29% | 839,457 |
| May 8, 2017 | $18.11 | $18.63 | $17.50 | $17.80 | -1.28% | 929,955 |
| May 1, 2017 | $17.01 | $18.34 | $16.60 | $18.03 | +6.37% | 506,902 |
| Apr 24, 2017 | $17.14 | $17.45 | $16.80 | $16.95 | -0.41% | 378,798 |
| Apr 17, 2017 | $18.00 | $18.29 | $17.00 | $17.02 | -5.34% | 275,935 |
| Apr 10, 2017 | $17.77 | $18.50 | $17.55 | $17.98 | +1.07% | 328,636 |
| Apr 3, 2017 | $17.94 | $18.55 | $17.54 | $17.79 | -1.06% | 460,734 |
| Mar 27, 2017 | $17.56 | $19.38 | $17.01 | $17.98 | +1.24% | 593,157 |
| Mar 20, 2017 | $17.71 | $17.96 | $17.07 | $17.76 | +0.17% | 313,412 |
| Mar 13, 2017 | $17.35 | $18.12 | $17.06 | $17.73 | +2.01% | 862,125 |
| Mar 6, 2017 | $18.36 | $18.39 | $16.93 | $17.38 | -5.34% | 654,444 |
| Feb 27, 2017 | $18.19 | $18.66 | $17.50 | $18.36 | +1.44% | 704,398 |
| Feb 21, 2017 | $18.51 | $18.85 | $17.91 | $18.10 | +2.78% | 1,315,115 |
| Feb 13, 2017 | $17.76 | $18.50 | $17.42 | $17.61 | +0.11% | 1,594,422 |
| Feb 6, 2017 | $16.91 | $17.86 | $16.55 | $17.59 | +3.96% | 678,074 |
| Jan 30, 2017 | $16.26 | $17.20 | $16.00 | $16.92 | +4.70% | 2,318,850 |
| Jan 23, 2017 | $15.61 | $16.20 | $15.37 | $16.16 | +1.96% | 1,486,435 |
| Jan 17, 2017 | $16.81 | $17.09 | $15.51 | $15.85 | -5.49% | 6,220,762 |
| Jan 9, 2017 | $16.47 | $16.93 | $16.10 | $16.77 | +1.76% | 309,265 |
| Jan 3, 2017 | $16.22 | $16.69 | $15.86 | $16.48 | +3.00% | 436,762 |
| Dec 27, 2016 | $16.30 | $17.04 | $15.95 | $16.00 | -2.14% | 760,604 |
| Dec 19, 2016 | $16.02 | $16.68 | $15.85 | $16.35 | +2.57% | 953,866 |
| Dec 12, 2016 | $16.20 | $17.23 | $15.54 | $15.94 | +0.63% | 852,729 |
| Dec 5, 2016 | $15.88 | $16.21 | $15.66 | $15.84 | +0.76% | 539,323 |
| Nov 28, 2016 | $15.90 | $16.29 | $15.45 | $15.72 | -1.75% | 581,154 |
| Nov 21, 2016 | $15.70 | $16.70 | $15.38 | $16.00 | +2.76% | 183,489 |
| Nov 14, 2016 | $15.00 | $15.82 | $14.80 | $15.57 | – | 206,301 |
Seasonality
VNOM 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 | 6.7% | 3.2% | -4.5% | 7.0% | 1.9% | -2.6% | 4.3% | 4.8% | -2.0% | 2.3% | 7.8% | -0.1% |
| Months up | 6 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 3 of 10 | 7 of 10 | 8 of 10 | 4 of 10 | 6 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 9.6% | 9.9% | 2.2% | 5.1% | -6.5% | -6.8% | 5.2% | 2.0% | -10.9% | 19.5% | ||
| 2025 | -4.4% | -0.7% | -1.6% | -10.7% | -0.3% | -3.9% | -1.2% | 7.3% | -4.1% | -1.7% | -1.2% | 5.7% |
| 2024 | -0.5% | 15.8% | 8.1% | -0.8% | 2.4% | -2.4% | 13.7% | 13.1% | -5.2% | 15.1% | 5.5% | -9.3% |
| 2023 | -0.1% | -9.8% | -0.6% | 5.1% | -11.4% | 4.1% | 1.1% | 3.9% | 0.2% | 2.2% | 10.3% | 1.8% |
| 2022 | 26.9% | 8.8% | 2.2% | -2.8% | 19.6% | -20.5% | 15.2% | 1.9% | -6.1% | 16.4% | 0.5% | -3.8% |
| 2021 | 18.2% | 14.1% | -6.3% | 23.7% | 1.5% | 4.4% | -4.4% | 4.7% | 18.0% | 0.9% | -0.6% | -1.2% |
| 2020 | -11.6% | -16.7% | -62.8% | 40.0% | 14.3% | -1.2% | -0.2% | -1.3% | -26.1% | -6.8% | 61.7% | 3.8% |
| 2019 | 21.8% | 5.3% | 0.8% | 1.4% | -15.7% | 10.1% | 4.7% | -8.8% | -4.5% | -13.0% | 0.4% | 4.0% |
| 2018 | 3.7% | -4.6% | 12.3% | 15.2% | 13.1% | -2.1% | 0.2% | 23.6% | 8.2% | -14.6% | -15.1% | -13.3% |
| 2017 | 3.1% | 9.5% | 1.0% | -5.7% | 2.1% | -7.8% | 8.3% | 1.3% | 10.3% | 5.2% | 8.9% | 11.2% |