Skip to main content

Vici Properties Inc (NY: VICI )

32.81 -0.25 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 29.84 30.51 29.82 30.47 8,981,733 +0.76(+2.55%)
Mar 30, 2023 29.75 29.95 29.62 29.71 4,573,845 +0.10(+0.35%)
Mar 29, 2023 29.79 29.83 29.54 29.61 4,555,071 +0.13(+0.44%)
Mar 28, 2023 29.08 29.54 29.08 29.48 5,102,108 +0.17(+0.57%)
Mar 27, 2023 29.21 29.57 29.12 29.31 6,859,784 +0.30(+1.03%)
Mar 24, 2023 27.94 29.05 27.70 29.01 8,187,653 +0.93(+3.33%)
Mar 23, 2023 28.48 28.83 27.98 28.08 5,596,259 -0.26(-0.92%)
Mar 22, 2023 28.98 29.11 28.29 28.34 6,833,777 -0.75(-2.57%)
Mar 21, 2023 29.31 29.51 29.07 29.09 7,257,729 +0.00(+0.00%)
Mar 20, 2023 28.88 29.19 28.79 29.09 5,985,320 +0.33(+1.15%)
Mar 17, 2023 29.19 29.22 28.66 28.76 22,731,202 -0.44(-1.52%)
Mar 16, 2023 28.89 29.38 28.68 29.20 8,045,338 +0.02(+0.06%)
Mar 15, 2023 29.45 29.61 28.89 29.18 7,024,639 -0.62(-2.07%)
Mar 14, 2023 29.88 30.19 29.52 29.80 6,887,812 +0.34(+1.16%)
Mar 13, 2023 29.10 29.78 28.98 29.46 7,966,315 +0.05(+0.16%)
Mar 10, 2023 30.54 30.65 29.23 29.41 8,990,665 -1.24(-4.03%)
Mar 09, 2023 31.54 31.54 30.60 30.65 7,984,530 -0.50(-1.60%)
Mar 08, 2023 30.86 31.17 30.83 31.15 5,248,752 +0.26(+0.84%)
Mar 07, 2023 31.32 31.44 30.86 30.89 6,033,445 -0.42(-1.36%)
Mar 06, 2023 31.52 31.68 31.21 31.31 5,746,983 -0.17(-0.53%)
Mar 03, 2023 31.37 31.61 31.13 31.48 10,756,030 +0.30(+0.95%)
Mar 02, 2023 31.09 31.33 30.82 31.18 12,476,980 +0.09(+0.30%)
Mar 01, 2023 30.86 31.15 30.67 31.09 10,693,071 +0.16(+0.51%)
Feb 28, 2023 31.13 31.41 30.85 30.93 10,826,549 -0.14(-0.45%)
Feb 27, 2023 31.11 31.53 30.93 31.07 7,040,039 +0.36(+1.17%)
Feb 24, 2023 31.48 31.52 30.48 30.71 11,735,577 -0.18(-0.57%)
Feb 23, 2023 30.97 31.12 30.65 30.89 4,741,711 +0.02(+0.06%)
Feb 22, 2023 31.16 31.35 30.79 30.87 4,668,388 -0.22(-0.71%)
Feb 21, 2023 31.09 31.19 30.97 31.09 4,408,693 -0.18(-0.56%)
Feb 17, 2023 31.45 31.57 31.15 31.27 6,635,558 -0.18(-0.59%)
Feb 16, 2023 31.36 31.66 31.21 31.45 3,766,824 -0.21(-0.67%)
Feb 15, 2023 31.37 31.70 31.29 31.66 5,061,473 +0.13(+0.41%)
Feb 14, 2023 31.83 31.92 31.38 31.53 3,879,562 -0.32(-1.01%)
Feb 13, 2023 31.88 31.95 31.69 31.86 4,969,408 +0.05(+0.15%)
Feb 10, 2023 31.41 31.87 31.41 31.81 3,787,253 +0.17(+0.52%)
Feb 09, 2023 32.01 32.20 31.59 31.64 5,263,235 -0.20(-0.64%)
Feb 08, 2023 31.76 32.09 31.68 31.85 4,063,610 -0.03(-0.09%)
Feb 07, 2023 31.75 31.98 31.39 31.87 4,268,796 -0.09(-0.29%)
Feb 06, 2023 31.62 32.12 31.59 31.97 5,299,142 +0.13(+0.41%)
Feb 03, 2023 31.66 31.86 31.47 31.84 5,526,564 -0.04(-0.12%)
Feb 02, 2023 32.01 32.35 31.58 31.87 7,213,529 +0.07(+0.23%)
Feb 01, 2023 31.49 32.01 31.18 31.80 4,341,363 +0.27(+0.85%)
Jan 31, 2023 31.26 31.60 31.12 31.53 7,983,562 +0.28(+0.89%)
Jan 30, 2023 31.31 31.63 31.16 31.26 3,433,349 -0.24(-0.76%)
Jan 27, 2023 31.41 31.68 31.25 31.50 3,979,844 +0.15(+0.47%)
Jan 26, 2023 31.27 31.41 31.01 31.35 3,362,700 +0.23(+0.74%)
Jan 25, 2023 31.29 31.30 30.80 31.12 4,683,672 -0.21(-0.68%)
Jan 24, 2023 26.28 35.67 26.28 31.33 4,008,663 +0.30(+0.95%)
Jan 23, 2023 31.03 31.30 30.86 31.03 4,847,589 +0.06(+0.18%)
Jan 20, 2023 30.60 31.01 30.47 30.98 5,159,361 +0.37(+1.21%)
Jan 19, 2023 30.00 30.72 29.95 30.61 13,192,368 +0.45(+1.50%)
Jan 18, 2023 31.18 31.32 30.15 30.16 7,044,579 -0.87(-2.80%)
Jan 17, 2023 30.57 31.13 30.55 31.03 12,978,590 +0.44(+1.45%)
Jan 13, 2023 30.43 30.66 30.21 30.58 22,600,624 -0.80(-2.56%)
Jan 12, 2023 31.08 31.42 30.71 31.39 7,242,016 +0.44(+1.43%)
Jan 11, 2023 30.23 30.94 30.13 30.94 7,694,301 +1.07(+3.58%)
Jan 10, 2023 29.53 29.90 29.33 29.87 7,651,633 +0.37(+1.25%)
Jan 09, 2023 29.24 29.70 29.12 29.50 4,582,944 +0.17(+0.57%)
Jan 06, 2023 28.99 29.44 28.91 29.34 5,554,489 +0.30(+1.05%)
Jan 05, 2023 29.34 29.37 28.94 29.03 4,537,933 -0.44(-1.50%)
Jan 04, 2023 29.42 29.74 29.30 29.48 6,373,996 +0.18(+0.63%)
Jan 03, 2023 30.03 30.15 29.19 29.29 6,193,498 -0.60(-2.01%)
Dec 30, 2022 29.71 29.93 29.58 29.89 3,721,677 -0.01(-0.03%)
Dec 29, 2022 29.87 30.08 29.75 29.90 3,387,614 +0.20(+0.68%)
Dec 28, 2022 30.23 30.34 29.66 29.70 3,032,520 -0.49(-1.62%)
Dec 27, 2022 30.17 30.30 29.91 30.19 4,167,401 +0.05(+0.15%)
Dec 23, 2022 29.67 30.15 29.53 30.14 4,843,003 +0.42(+1.43%)
Dec 22, 2022 29.99 30.02 28.94 29.72 10,488,083 -0.53(-1.74%)
Dec 21, 2022 30.45 30.58 30.17 30.24 7,684,501 +0.05(+0.15%)
Dec 20, 2022 30.01 30.30 29.91 30.20 5,240,095 +0.04(+0.12%)
Dec 19, 2022 30.36 30.40 30.06 30.16 7,695,650 -0.24(-0.78%)
Dec 16, 2022 30.59 30.65 29.89 30.40 12,101,370 -0.56(-1.80%)
Dec 15, 2022 30.93 31.14 30.81 30.95 6,418,430 -0.22(-0.70%)
Dec 14, 2022 31.37 31.64 30.97 31.17 6,252,558 -0.18(-0.58%)
Dec 13, 2022 31.78 31.84 31.06 31.35 5,735,490 +0.28(+0.91%)
Dec 12, 2022 30.97 31.08 30.71 31.07 6,055,145 +0.14(+0.44%)
Dec 09, 2022 30.74 31.09 30.67 30.93 8,923,153 +0.23(+0.74%)
Dec 08, 2022 30.85 31.05 30.61 30.71 5,397,468 -0.05(-0.15%)
Dec 07, 2022 30.52 30.94 30.52 30.75 4,933,686 +0.17(+0.57%)
Dec 06, 2022 30.46 30.62 30.31 30.58 7,297,210 +0.22(+0.72%)
Dec 05, 2022 30.79 30.94 30.34 30.36 5,511,569 -0.67(-2.15%)
Dec 02, 2022 30.55 31.08 30.55 31.02 5,587,771 +0.16(+0.50%)
Dec 01, 2022 31.35 31.43 30.33 30.87 9,462,792 -0.31(-0.99%)
Nov 30, 2022 30.71 31.23 30.36 31.18 7,930,454 +0.48(+1.57%)
Nov 29, 2022 30.42 30.73 30.34 30.70 5,654,284 +0.39(+1.29%)
Nov 28, 2022 30.22 30.50 30.16 30.30 6,290,842 -0.11(-0.36%)
Nov 25, 2022 30.42 30.49 30.27 30.41 2,971,641 +0.13(+0.42%)
Nov 23, 2022 30.22 30.49 30.18 30.29 2,396,652 -0.01(-0.03%)
Nov 22, 2022 29.96 30.40 29.82 30.30 5,770,021 +0.51(+1.71%)
Nov 21, 2022 29.31 29.80 29.30 29.78 6,116,664 +0.34(+1.15%)
Nov 18, 2022 29.39 29.56 29.14 29.45 6,536,098 +0.44(+1.51%)
Nov 17, 2022 28.54 29.02 28.49 29.01 5,259,827 +0.15(+0.54%)
Nov 16, 2022 28.97 29.06 28.71 28.85 6,004,255 -0.18(-0.63%)
Nov 15, 2022 29.20 29.26 28.50 29.04 9,524,772 +0.18(+0.63%)
Nov 14, 2022 29.14 29.28 28.79 28.85 6,259,662 -0.44(-1.49%)
Nov 11, 2022 29.88 29.97 29.18 29.29 7,564,355 -0.45(-1.50%)
Nov 10, 2022 29.45 30.01 29.26 29.74 9,332,619 +0.99(+3.46%)
Nov 09, 2022 28.80 29.16 28.66 28.75 6,708,304 -0.23(-0.79%)
Nov 08, 2022 29.07 29.17 28.83 28.97 6,724,395 -0.02(-0.06%)
Nov 07, 2022 28.81 29.16 28.55 28.99 8,792,896 +0.34(+1.18%)
Nov 04, 2022 28.20 28.73 28.15 28.65 17,343,680 -0.51(-1.75%)
Nov 03, 2022 28.90 29.40 28.62 29.16 6,549,751 -0.02(-0.06%)
Nov 02, 2022 29.65 28.95 29.18 11,082,113 -0.63(-2.11%)
Nov 01, 2022 29.41 29.88 29.34 29.81 5,829,765 +0.62(+2.12%)
Oct 31, 2022 28.96 29.34 28.86 29.19 5,632,903 -0.10(-0.34%)
Oct 28, 2022 28.19 29.35 27.90 29.29 6,345,001 +1.04(+3.68%)
Oct 27, 2022 28.17 28.54 28.11 28.25 5,111,072 +0.30(+1.08%)
Oct 26, 2022 28.03 28.23 27.81 27.95 4,564,805 -0.07(-0.26%)
Oct 25, 2022 27.35 28.08 27.30 28.03 5,248,627 +0.78(+2.84%)
Oct 24, 2022 27.62 27.75 27.12 27.25 5,856,594 -0.15(-0.53%)
Oct 21, 2022 27.08 27.43 26.70 27.40 5,905,518 +0.33(+1.21%)
Oct 20, 2022 26.87 27.35 26.72 27.07 6,433,401 +0.26(+0.99%)
Oct 19, 2022 27.61 27.78 26.75 26.80 7,861,159 -1.10(-3.95%)
Oct 18, 2022 28.18 28.42 27.64 27.91 7,132,736 +0.15(+0.53%)
Oct 17, 2022 27.48 27.90 27.38 27.76 4,675,009 +0.73(+2.70%)
Oct 14, 2022 28.30 28.34 27.01 27.03 6,326,590 -0.98(-3.48%)
Oct 13, 2022 27.46 28.14 26.86 28.01 6,834,595 +0.12(+0.42%)
Oct 12, 2022 27.93 28.14 27.66 27.89 4,032,678 -0.12(-0.42%)
Oct 11, 2022 27.57 28.11 27.30 28.01 5,009,785 +0.34(+1.22%)
Oct 10, 2022 28.02 28.13 27.67 27.67 4,892,731 -0.26(-0.95%)
Oct 07, 2022 28.00 28.23 27.76 27.93 5,145,684 -0.29(-1.03%)
Oct 06, 2022 28.54 28.77 28.13 28.23 5,282,375 -0.37(-1.31%)
Oct 05, 2022 28.22 28.73 27.95 28.60 6,632,978 +0.01(+0.03%)
Oct 04, 2022 28.11 28.76 28.09 28.59 8,907,931 +0.75(+2.69%)
Oct 03, 2022 27.59 28.04 27.25 27.84 6,138,035 +0.63(+2.31%)
Sep 30, 2022 27.04 27.44 26.82 27.21 9,378,111 +0.42(+1.57%)
Sep 29, 2022 27.87 27.87 26.76 26.79 11,062,415 -1.36(-4.83%)
Sep 28, 2022 28.18 28.27 27.72 28.15 11,084,417 +0.21(+0.75%)
Sep 27, 2022 28.13 28.34 27.77 27.94 6,771,447 +0.15(+0.52%)
Sep 26, 2022 28.10 28.44 27.61 27.80 6,244,699 -0.36(-1.26%)
Sep 23, 2022 28.36 28.51 27.77 28.15 6,497,984 -0.56(-1.94%)
Sep 22, 2022 29.21 29.37 28.63 28.71 6,567,582 -0.48(-1.66%)
Sep 21, 2022 30.01 30.08 29.18 29.19 5,656,236 -0.52(-1.75%)
Sep 20, 2022 29.96 29.96 29.58 29.71 6,443,098 -0.50(-1.67%)
Sep 19, 2022 29.84 30.27 29.76 30.22 8,844,447 +0.11(+0.36%)
Sep 16, 2022 29.81 30.15 29.38 30.11 18,047,242 +0.28(+0.94%)
Sep 15, 2022 29.97 30.18 29.71 29.83 4,243,147 -0.10(-0.33%)
Sep 14, 2022 29.66 29.97 29.54 29.93 4,548,724 +0.07(+0.24%)
Sep 13, 2022 30.11 30.42 29.73 29.86 6,923,057 -0.81(-2.64%)
Sep 12, 2022 30.49 30.77 30.42 30.67 4,577,333 +0.29(+0.95%)
Sep 09, 2022 30.26 30.49 30.11 30.38 4,052,413 +0.27(+0.90%)
Sep 08, 2022 30.02 30.26 29.82 30.11 4,822,687 -0.07(-0.24%)
Sep 07, 2022 29.88 30.29 29.82 30.18 4,297,443 +0.30(+0.99%)
Sep 06, 2022 29.60 29.98 29.49 29.88 4,902,789 +0.45(+1.53%)
Sep 02, 2022 30.12 30.16 29.35 29.43 4,868,136 -0.40(-1.33%)
Sep 01, 2022 29.55 29.86 29.28 29.83 6,140,299 +0.11(+0.36%)
Aug 31, 2022 29.99 30.08 29.57 29.72 6,287,447 -0.09(-0.30%)
Aug 30, 2022 30.24 30.37 29.70 29.81 5,225,769 -0.40(-1.31%)
Aug 29, 2022 30.15 30.69 30.04 30.21 8,715,394 -0.10(-0.33%)
Aug 26, 2022 30.95 30.95 30.30 30.31 5,677,930 -0.65(-2.10%)
Aug 25, 2022 30.86 31.02 30.71 30.95 7,324,214 +0.33(+1.09%)
Aug 24, 2022 30.42 30.86 30.32 30.62 9,540,091 +0.27(+0.89%)
Aug 23, 2022 30.64 30.68 30.33 30.35 6,661,223 -0.22(-0.71%)
Aug 22, 2022 30.88 31.02 30.50 30.57 6,540,490 -0.62(-1.99%)
Aug 19, 2022 31.38 31.53 31.14 31.19 8,813,133 -0.41(-1.31%)
Aug 18, 2022 31.57 31.67 31.48 31.60 4,029,493 +0.06(+0.20%)
Aug 17, 2022 31.53 31.73 31.32 31.54 5,083,996 -0.23(-0.74%)
Aug 16, 2022 31.91 32.07 31.69 31.77 5,554,874 -0.23(-0.73%)
Aug 15, 2022 31.82 32.15 31.77 32.01 5,467,701 +0.13(+0.40%)
Aug 12, 2022 31.50 31.90 31.45 31.88 8,588,786 +0.51(+1.64%)
Aug 11, 2022 31.47 31.49 31.12 31.37 7,479,554 +0.01(+0.03%)
Aug 10, 2022 31.53 31.58 31.22 31.36 9,061,310 +0.12(+0.38%)
Aug 09, 2022 31.21 31.35 31.12 31.24 6,126,559 +0.10(+0.32%)
Aug 08, 2022 31.28 31.48 31.10 31.14 4,676,739 +0.11(+0.35%)
Aug 05, 2022 30.44 31.05 30.41 31.04 5,289,826 +0.39(+1.26%)
Aug 04, 2022 30.68 31.03 30.56 30.65 6,983,341 -0.02(-0.06%)
Aug 03, 2022 31.08 31.24 30.64 30.67 7,199,167 -0.14(-0.47%)
Aug 02, 2022 30.73 31.18 30.73 30.81 6,417,865 -0.01(-0.03%)
Aug 01, 2022 30.66 31.07 30.44 30.82 6,738,604 +0.02(+0.06%)
Jul 29, 2022 30.41 30.99 30.32 30.80 16,455,904 +0.35(+1.15%)
Jul 28, 2022 30.46 30.50 29.39 30.45 7,422,436 +0.27(+0.90%)
Jul 27, 2022 29.69 30.23 29.63 30.18 8,318,836 +0.56(+1.89%)
Jul 26, 2022 29.73 29.92 29.59 29.62 8,332,456 -0.22(-0.72%)
Jul 25, 2022 29.84 30.03 29.57 29.84 7,151,114 +0.05(+0.18%)
Jul 22, 2022 29.92 29.96 29.51 29.78 5,546,422 +0.06(+0.21%)
Jul 21, 2022 29.71 29.73 29.39 29.72 5,886,384 -0.01(-0.03%)
Jul 20, 2022 29.68 30.01 29.41 29.73 7,183,075 +0.08(+0.27%)
Jul 19, 2022 29.28 29.68 29.21 29.65 8,182,361 +0.64(+2.20%)
Jul 18, 2022 29.28 29.36 28.91 29.01 6,404,074 -0.26(-0.89%)
Jul 15, 2022 28.73 29.28 28.57 29.27 9,460,547 +1.05(+3.70%)
Jul 14, 2022 27.95 28.50 27.91 28.23 8,881,986 -0.24(-0.85%)
Jul 13, 2022 28.07 28.71 27.93 28.47 7,114,173 +0.07(+0.25%)
Jul 12, 2022 28.14 28.55 28.08 28.40 5,416,539 +0.07(+0.25%)
Jul 11, 2022 28.04 28.40 27.83 28.32 6,750,465 +0.11(+0.38%)
Jul 08, 2022 27.90 28.32 27.81 28.22 6,053,448 +0.32(+1.13%)
Jul 07, 2022 27.98 28.12 27.68 27.90 7,097,455 +0.10(+0.36%)
Jul 06, 2022 27.77 28.09 27.52 27.80 7,506,748 +0.14(+0.52%)
Jul 05, 2022 27.35 27.67 26.83 27.66 6,142,465 -0.02(-0.07%)
Jul 01, 2022 26.75 27.77 26.68 27.68 7,058,283 +0.84(+3.12%)
Jun 30, 2022 26.60 27.25 26.51 26.84 8,487,877 -0.07(-0.27%)
Jun 29, 2022 27.32 27.36 26.73 26.91 8,455,656 -0.57(-2.07%)
Jun 28, 2022 27.90 28.28 27.43 27.48 8,525,623 -0.08(-0.29%)
Jun 27, 2022 27.36 27.71 27.17 27.56 7,567,403 +0.24(+0.89%)
Jun 24, 2022 26.48 27.36 26.38 27.32 18,055,590 +1.03(+3.91%)
Jun 23, 2022 26.44 26.44 25.68 26.29 12,913,229 -0.09(-0.34%)
Jun 22, 2022 26.35 26.82 26.25 26.38 26,591,956 -0.20(-0.75%)
Jun 21, 2022 25.84 26.82 25.77 26.58 29,368,196 +0.93(+3.64%)
Jun 17, 2022 25.95 26.08 25.28 25.64 69,154,720 +0.04(+0.17%)
Jun 16, 2022 25.54 25.74 25.12 25.60 26,673,550 -0.45(-1.74%)
Jun 15, 2022 25.30 26.42 25.21 26.05 21,488,120 +1.01(+4.05%)
Jun 14, 2022 25.55 25.57 24.70 25.04 13,587,208 -0.42(-1.64%)
Jun 13, 2022 26.05 26.05 25.29 25.46 15,912,443 -1.19(-4.48%)
Jun 10, 2022 27.06 27.08 26.52 26.65 11,871,864 -0.66(-2.41%)
Jun 09, 2022 27.84 27.91 27.30 27.31 9,579,291 -0.69(-2.48%)
Jun 08, 2022 28.35 28.55 27.86 28.00 15,042,379 -0.58(-2.02%)
Jun 07, 2022 28.50 29.32 27.83 28.58 223,580,656 -0.30(-1.05%)
Jun 06, 2022 29.83 30.22 28.86 28.88 64,174,752 +0.94(+3.38%)
Jun 03, 2022 27.91 28.29 27.68 27.94 15,709,379 -0.03(-0.10%)
Jun 02, 2022 27.46 28.19 27.43 27.97 17,196,354 +0.54(+1.98%)
Jun 01, 2022 27.61 27.65 27.06 27.42 9,594,959 -0.04(-0.13%)
May 31, 2022 27.32 27.62 27.14 27.46 15,931,235 -0.02(-0.06%)
May 27, 2022 26.96 27.60 26.89 27.48 8,733,246 +0.72(+2.69%)
May 26, 2022 26.50 27.16 26.48 26.75 11,924,790 +0.35(+1.31%)
May 25, 2022 25.63 26.44 25.63 26.41 10,464,872 +0.63(+2.45%)
May 24, 2022 25.84 25.90 25.22 25.78 10,050,205 -0.19(-0.72%)
May 23, 2022 25.95 26.18 25.60 25.96 8,261,855 +0.20(+0.76%)
May 20, 2022 26.26 26.30 25.21 25.77 10,175,893 -0.30(-1.16%)
May 19, 2022 25.94 26.41 25.83 26.07 10,489,581 +0.07(+0.27%)
May 18, 2022 26.19 26.31 25.79 26.00 8,165,619 -0.29(-1.12%)
May 17, 2022 26.11 26.36 25.91 26.29 13,234,649 +0.46(+1.79%)
May 16, 2022 25.53 26.19 25.51 25.83 10,343,263 +0.26(+1.01%)
May 13, 2022 24.68 25.57 24.47 25.57 11,528,095 +1.15(+4.70%)
May 12, 2022 24.23 24.49 23.98 24.42 14,027,354 +0.11(+0.44%)
May 11, 2022 23.79 24.80 23.63 24.32 11,597,950 +0.57(+2.40%)
May 10, 2022 24.45 24.71 23.51 23.75 13,073,600 -0.52(-2.13%)
May 09, 2022 25.44 25.54 24.12 24.26 14,218,591 -1.48(-5.74%)
May 06, 2022 26.37 26.46 25.57 25.74 13,563,206 -0.75(-2.82%)
May 05, 2022 27.41 27.41 26.15 26.49 11,155,615 -0.79(-2.90%)
May 04, 2022 26.55 27.32 26.21 27.28 15,848,191 +0.64(+2.41%)
May 03, 2022 25.93 26.96 25.93 26.64 16,792,412 +0.78(+3.03%)
May 02, 2022 26.67 26.77 25.06 25.86 43,808,836 -0.68(-2.55%)
Apr 29, 2022 27.12 27.51 26.34 26.53 72,847,888 -0.74(-2.71%)
Apr 28, 2022 26.46 27.56 26.28 27.27 45,817,724 +0.95(+3.62%)
Apr 27, 2022 26.33 26.62 26.18 26.32 11,221,047 +0.01(+0.03%)
Apr 26, 2022 26.73 26.89 26.21 26.31 11,924,571 -0.42(-1.57%)
Apr 25, 2022 26.42 26.75 26.10 26.73 12,859,457 +0.31(+1.18%)
Apr 22, 2022 26.77 26.77 26.40 26.42 8,971,254 -0.39(-1.46%)
Apr 21, 2022 27.12 27.32 26.78 26.81 7,985,096 -0.04(-0.17%)
Apr 20, 2022 26.65 27.01 26.56 26.85 10,790,784 +0.22(+0.84%)
Apr 19, 2022 26.39 26.70 26.29 26.63 11,442,230 +0.39(+1.49%)
Apr 18, 2022 25.84 26.30 25.82 26.24 7,828,012 +0.35(+1.34%)
Apr 14, 2022 25.81 25.98 25.57 25.89 5,762,041 +0.23(+0.90%)
Apr 13, 2022 25.15 25.73 25.15 25.66 6,953,647 +0.51(+2.02%)
Apr 12, 2022 25.14 25.34 25.07 25.15 6,117,301 +0.10(+0.39%)
Apr 11, 2022 24.98 25.30 24.91 25.05 4,013,237 -0.08(-0.32%)
Apr 08, 2022 24.72 25.24 24.57 25.13 6,283,366 +0.39(+1.58%)
Apr 07, 2022 25.33 25.43 24.59 24.74 6,653,186 -0.70(-2.76%)
Apr 06, 2022 24.93 25.51 24.83 25.45 8,816,570 +0.28(+1.10%)
Apr 05, 2022 25.30 25.45 24.97 25.17 10,591,329 -0.14(-0.56%)
Apr 04, 2022 25.76 25.82 24.97 25.31 7,398,655 -0.43(-1.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.