Unlock stock picks and a broker-level newsfeed that powers Wall Street.
1.1600
+0.0500
+(4.50%)
At close: March 13 at 4:00:00 PM EDT
1.2000
+0.04
+(3.45%)
After hours: March 13 at 7:43:44 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Mar 13, 2025 | 1.1900 | 1.2900 | 1.1200 | 1.1600 | 1.1600 | 624,500 |
Mar 12, 2025 | 1.1120 | 1.2600 | 1.1100 | 1.1100 | 1.1100 | 564,900 |
Mar 11, 2025 | 1.1600 | 1.2600 | 1.0400 | 1.1500 | 1.1500 | 721,000 |
Mar 10, 2025 | 1.3300 | 1.4700 | 1.1310 | 1.1400 | 1.1400 | 1,477,500 |
Mar 7, 2025 | 1.1800 | 1.6200 | 1.1000 | 1.4300 | 1.4300 | 21,756,800 |
Mar 6, 2025 | 1.2400 | 1.2400 | 1.0300 | 1.0500 | 1.0500 | 1,412,400 |
Mar 5, 2025 | 1.4200 | 1.4680 | 1.2100 | 1.3300 | 1.3300 | 912,200 |
Mar 4, 2025 | 2.1500 | 3.9700 | 1.3000 | 1.5000 | 1.5000 | 17,827,000 |
Mar 3, 2025 | 2.5800 | 2.6400 | 2.2000 | 2.2100 | 2.2100 | 181,900 |
Feb 28, 2025 | 2.6200 | 2.7500 | 2.5700 | 2.6200 | 2.6200 | 64,900 |
Feb 27, 2025 | 2.8600 | 3.0500 | 2.6500 | 2.7000 | 2.7000 | 155,900 |
Feb 26, 2025 | 2.9700 | 3.3200 | 2.7500 | 2.8400 | 2.8400 | 252,400 |
Feb 25, 2025 | 3.0600 | 3.1800 | 2.8000 | 2.9400 | 2.9400 | 184,800 |
Feb 24, 2025 | 3.0800 | 3.8700 | 2.9600 | 3.3000 | 3.3000 | 818,600 |
Feb 21, 2025 | 3.0800 | 3.1590 | 2.9880 | 3.0400 | 3.0400 | 76,500 |
Feb 20, 2025 | 3.4000 | 3.4750 | 3.0000 | 3.1500 | 3.1500 | 108,100 |
Feb 19, 2025 | 3.6700 | 3.7350 | 3.3000 | 3.5000 | 3.5000 | 187,100 |
Feb 18, 2025 | 4.2300 | 4.3600 | 3.6800 | 3.8000 | 3.8000 | 181,500 |
Feb 14, 2025 | 4.3200 | 4.6900 | 4.2580 | 4.3400 | 4.3400 | 99,400 |
Feb 13, 2025 | 4.2600 | 4.7900 | 4.2600 | 4.4000 | 4.4000 | 204,200 |
Feb 12, 2025 | 4.2600 | 4.5500 | 4.0400 | 4.3500 | 4.3500 | 177,700 |
Feb 11, 2025 | 4.0000 | 4.7200 | 3.8900 | 4.3500 | 4.3500 | 204,700 |
Feb 10, 2025 | 4.6300 | 4.7190 | 3.9700 | 4.0500 | 4.0500 | 114,000 |
Feb 7, 2025 | 4.8900 | 5.1500 | 4.5000 | 4.6200 | 4.6200 | 74,300 |
Feb 6, 2025 | 5.6900 | 5.6900 | 4.7900 | 5.0700 | 5.0700 | 100,900 |
Feb 5, 2025 | 5.7000 | 5.7330 | 5.1700 | 5.5000 | 5.5000 | 135,000 |
Feb 4, 2025 | 5.9900 | 6.3500 | 5.9300 | 5.9300 | 5.9300 | 135,900 |
Feb 3, 2025 | 6.3200 | 6.4700 | 5.9300 | 6.1100 | 6.1100 | 166,300 |
Jan 31, 2025 | 7.2000 | 7.2880 | 6.2420 | 6.2850 | 6.2850 | 116,100 |
Jan 30, 2025 | 6.7000 | 7.4400 | 6.4000 | 7.1700 | 7.1700 | 217,700 |
Jan 29, 2025 | 6.2900 | 7.1900 | 6.2500 | 6.7000 | 6.7000 | 201,500 |
Jan 28, 2025 | 1:4 Stock Splits | |||||
Jan 28, 2025 | 6.1100 | 7.2000 | 5.6000 | 6.3300 | 6.3300 | 338,400 |
Jan 27, 2025 | 7.6800 | 8.4400 | 7.2800 | 7.8400 | 7.8400 | 98,025 |
Jan 24, 2025 | 8.0000 | 8.3600 | 7.6800 | 7.9600 | 7.9600 | 131,525 |
Jan 23, 2025 | 8.6000 | 8.6800 | 7.6800 | 7.8400 | 7.8400 | 215,075 |
Jan 22, 2025 | 9.1600 | 9.8800 | 8.8000 | 9.0400 | 9.0400 | 164,075 |
Jan 21, 2025 | 10.0000 | 10.3120 | 8.8000 | 9.4400 | 9.4400 | 169,425 |
Jan 17, 2025 | 10.6000 | 11.3600 | 9.6400 | 9.8800 | 9.8800 | 431,375 |
Jan 16, 2025 | 16.3200 | 19.2000 | 10.2000 | 11.4000 | 11.4000 | 20,198,350 |
Jan 15, 2025 | 10.1200 | 11.3600 | 9.3600 | 9.4000 | 9.4000 | 101,000 |
Jan 14, 2025 | 9.2400 | 10.7200 | 9.2400 | 9.8000 | 9.8000 | 59,475 |
Jan 13, 2025 | 10.4800 | 10.4800 | 9.1200 | 9.3600 | 9.3600 | 43,100 |
Jan 10, 2025 | 10.9600 | 10.9600 | 9.7200 | 10.1600 | 10.1600 | 69,725 |
Jan 8, 2025 | 13.2400 | 13.5600 | 10.7600 | 10.9200 | 10.9200 | 237,350 |
Jan 7, 2025 | 13.0000 | 18.9600 | 12.4400 | 14.2000 | 14.2000 | 1,115,375 |
Jan 6, 2025 | 14.0000 | 14.0000 | 12.8800 | 13.2000 | 13.2000 | 95,650 |
Jan 3, 2025 | 13.8000 | 14.4800 | 13.4400 | 13.7600 | 13.7600 | 36,900 |
Jan 2, 2025 | 13.4800 | 15.0000 | 13.1200 | 14.2000 | 14.2000 | 91,325 |
Dec 31, 2024 | 14.6000 | 15.2400 | 13.2000 | 13.4800 | 13.4800 | 83,375 |
Dec 30, 2024 | 13.8800 | 16.7720 | 13.8560 | 14.8800 | 14.8800 | 136,825 |
Dec 27, 2024 | 15.2000 | 15.2400 | 13.9600 | 14.1200 | 14.1200 | 66,800 |
Dec 26, 2024 | 15.2400 | 15.8800 | 14.4800 | 15.2000 | 15.2000 | 57,225 |
Dec 24, 2024 | 15.7600 | 15.7600 | 14.9200 | 15.4000 | 15.4000 | 38,325 |
Dec 23, 2024 | 17.4800 | 17.5200 | 15.3600 | 16.2000 | 16.2000 | 83,850 |
Dec 20, 2024 | 15.0000 | 17.0000 | 14.9880 | 16.2000 | 16.2000 | 50,950 |
Dec 19, 2024 | 17.6800 | 17.6800 | 15.0080 | 15.9600 | 15.9600 | 122,800 |
Dec 18, 2024 | 20.4800 | 20.4800 | 16.9200 | 16.9600 | 16.9600 | 89,000 |
Dec 17, 2024 | 18.0000 | 20.7600 | 17.4800 | 19.2000 | 19.2000 | 187,100 |
Dec 16, 2024 | 18.9600 | 19.9600 | 16.9200 | 18.4000 | 18.4000 | 157,450 |
Dec 13, 2024 | 21.6800 | 24.2000 | 17.9200 | 19.0800 | 19.0800 | 1,941,275 |
Dec 12, 2024 | 20.0400 | 27.4000 | 17.1600 | 17.7600 | 17.7600 | 1,500,525 |
Dec 11, 2024 | 20.3200 | 20.6800 | 17.6400 | 17.8400 | 17.8400 | 90,425 |
Dec 10, 2024 | 20.5200 | 21.6400 | 19.8760 | 21.2400 | 21.2400 | 23,500 |
Dec 9, 2024 | 21.5600 | 23.1200 | 19.2200 | 21.0000 | 21.0000 | 60,600 |
Dec 6, 2024 | 21.4800 | 25.3000 | 20.5200 | 21.8000 | 21.8000 | 83,600 |
Dec 5, 2024 | 22.8400 | 23.2000 | 20.4400 | 21.4000 | 21.4000 | 82,700 |
Dec 4, 2024 | 26.4000 | 26.4000 | 22.5200 | 23.0000 | 23.0000 | 62,125 |
Dec 3, 2024 | 30.3200 | 31.6720 | 25.4400 | 25.9200 | 25.9200 | 41,600 |
Dec 2, 2024 | 32.0000 | 33.3600 | 30.3600 | 30.4000 | 30.4000 | 15,800 |
Nov 29, 2024 | 32.6000 | 32.8400 | 31.0000 | 32.0400 | 32.0400 | 8,375 |
Nov 27, 2024 | 32.9200 | 38.9200 | 32.2240 | 32.8400 | 32.8400 | 51,450 |
Nov 26, 2024 | 33.0800 | 33.3960 | 32.1200 | 32.9200 | 32.9200 | 6,925 |
Nov 25, 2024 | 34.0000 | 35.3960 | 30.2800 | 33.9600 | 33.9600 | 34,600 |
Nov 22, 2024 | 35.4000 | 39.7600 | 32.3920 | 34.0000 | 34.0000 | 56,025 |
Nov 21, 2024 | 36.0400 | 38.7720 | 34.4000 | 34.7600 | 34.7600 | 14,325 |
Nov 20, 2024 | 41.4400 | 41.6800 | 35.1200 | 36.0400 | 36.0400 | 34,425 |
Nov 19, 2024 | 1:2 Stock Splits | |||||
Nov 19, 2024 | 40.4800 | 45.1160 | 38.0400 | 42.0000 | 42.0000 | 50,875 |
Nov 18, 2024 | 50.1600 | 57.4400 | 44.6480 | 46.2400 | 46.2400 | 23,925 |
Nov 15, 2024 | 54.5600 | 56.0000 | 50.1600 | 50.5600 | 50.5600 | 6,138 |
Nov 14, 2024 | 52.5600 | 56.5600 | 52.5600 | 54.5600 | 54.5600 | 7,325 |
Nov 13, 2024 | 57.2000 | 59.1200 | 54.7200 | 55.6000 | 55.6000 | 10,275 |
Nov 12, 2024 | 56.5600 | 59.7600 | 54.4800 | 58.0000 | 58.0000 | 9,625 |
Nov 11, 2024 | 62.9600 | 62.9600 | 56.4800 | 57.6800 | 57.6800 | 16,288 |
Nov 8, 2024 | 59.2000 | 61.7520 | 58.4800 | 60.3200 | 60.3200 | 27,750 |
Nov 7, 2024 | 64.0000 | 66.1600 | 58.4000 | 60.8000 | 60.8000 | 26,813 |
Nov 6, 2024 | 60.8800 | 64.8800 | 57.6000 | 64.6400 | 64.6400 | 31,850 |
Nov 5, 2024 | 61.6000 | 61.7600 | 58.4000 | 60.8800 | 60.8800 | 22,813 |
Nov 4, 2024 | 73.2800 | 79.0400 | 60.5600 | 61.1200 | 61.1200 | 73,013 |
Nov 1, 2024 | 66.1600 | 66.1600 | 59.5200 | 65.2000 | 65.2000 | 14,813 |
Oct 31, 2024 | 71.4400 | 71.6000 | 65.2800 | 66.2400 | 66.2400 | 15,488 |
Oct 30, 2024 | 75.2800 | 75.6560 | 68.8000 | 71.7600 | 71.7600 | 22,788 |
Oct 29, 2024 | 79.2000 | 79.2000 | 72.4800 | 74.4000 | 74.4000 | 14,950 |
Oct 28, 2024 | 79.4400 | 82.0000 | 77.6000 | 80.8000 | 80.8000 | 14,650 |
Oct 25, 2024 | 86.0000 | 87.8400 | 78.7200 | 79.2800 | 79.2800 | 21,775 |
Oct 24, 2024 | 82.4800 | 90.7200 | 81.8400 | 87.8400 | 87.8400 | 26,488 |
Oct 23, 2024 | 93.9200 | 93.9200 | 80.0000 | 80.0000 | 80.0000 | 30,663 |
Oct 22, 2024 | 92.0000 | 103.6000 | 88.3200 | 96.4800 | 96.4800 | 80,050 |
Oct 21, 2024 | 92.4800 | 102.4000 | 88.4000 | 93.5200 | 93.5200 | 49,838 |
Oct 18, 2024 | 83.2000 | 99.9200 | 80.9600 | 95.3600 | 95.3600 | 106,488 |
Oct 17, 2024 | 81.1200 | 90.2400 | 80.0000 | 86.3200 | 86.3200 | 30,800 |
Oct 16, 2024 | 80.0000 | 84.4000 | 79.2000 | 81.1200 | 81.1200 | 22,000 |
Oct 15, 2024 | 93.2800 | 96.0800 | 81.6960 | 82.9600 | 82.9600 | 40,113 |
Oct 14, 2024 | 97.7600 | 101.7600 | 94.4000 | 96.9600 | 96.9600 | 28,063 |
Oct 11, 2024 | 101.2000 | 106.5200 | 88.0000 | 92.3200 | 92.3200 | 59,138 |
Oct 10, 2024 | 95.2000 | 121.7600 | 95.1200 | 104.4800 | 104.4800 | 797,400 |
Oct 9, 2024 | 83.2000 | 86.0400 | 64.0800 | 78.0800 | 78.0800 | 52,313 |
Oct 8, 2024 | 99.3600 | 101.0640 | 82.0000 | 82.4000 | 82.4000 | 71,625 |
Oct 7, 2024 | 99.7600 | 128.0000 | 96.0000 | 100.4800 | 100.4800 | 93,300 |
Oct 4, 2024 | 120.4800 | 136.0000 | 107.0560 | 108.5600 | 108.5600 | 97,225 |
Oct 3, 2024 | 136.8000 | 150.4800 | 118.0000 | 132.9600 | 132.9600 | 854,513 |
Oct 2, 2024 | 55.6800 | 143.9200 | 55.6000 | 107.1200 | 107.1200 | 2,717,675 |
Oct 1, 2024 | 63.5200 | 63.6000 | 53.6800 | 53.8400 | 53.8400 | 46,688 |
Sep 30, 2024 | 72.0000 | 75.8400 | 64.4800 | 64.7200 | 64.7200 | 27,775 |
Sep 27, 2024 | 73.7600 | 79.4400 | 68.3200 | 72.0800 | 72.0800 | 47,850 |
Sep 26, 2024 | 72.8800 | 84.8000 | 65.6000 | 75.2000 | 75.2000 | 57,350 |
Sep 25, 2024 | 88.0800 | 91.2800 | 74.1600 | 77.0400 | 77.0400 | 54,775 |
Sep 24, 2024 | 109.0400 | 116.8000 | 85.0400 | 92.8000 | 92.8000 | 55,325 |
Sep 23, 2024 | 134.5600 | 137.3600 | 105.1200 | 105.2800 | 105.2800 | 100,238 |
Sep 20, 2024 | 1:3 Stock Splits | |||||
Sep 20, 2024 | 149.3600 | 164.0000 | 108.0800 | 112.0000 | 112.0000 | 46,800 |
Sep 19, 2024 | 156.0000 | 174.9600 | 148.8000 | 150.4800 | 150.4800 | 39,238 |
Sep 18, 2024 | 186.4800 | 199.5600 | 157.2000 | 161.7600 | 161.7600 | 71,146 |
Sep 17, 2024 | 227.5200 | 245.5200 | 193.2000 | 223.2000 | 223.2000 | 527,933 |
Sep 16, 2024 | 145.9200 | 199.9200 | 141.6000 | 176.4000 | 176.4000 | 654,404 |
Sep 13, 2024 | 103.4400 | 179.2800 | 92.4000 | 130.3200 | 130.3200 | 583,488 |
Sep 12, 2024 | 153.6000 | 159.3600 | 108.0000 | 114.2400 | 114.2400 | 76,554 |
Sep 11, 2024 | 174.0000 | 186.7200 | 158.4000 | 160.8000 | 160.8000 | 89,333 |
Sep 10, 2024 | 181.9200 | 237.6000 | 176.4000 | 176.8800 | 176.8800 | 1,175,996 |
Sep 9, 2024 | 197.0400 | 210.0000 | 156.2400 | 159.6000 | 159.6000 | 389,750 |
Sep 6, 2024 | 212.1600 | 298.8000 | 170.6400 | 246.0000 | 246.0000 | 3,353,929 |
Sep 5, 2024 | 24.2400 | 161.5200 | 24.2400 | 99.3600 | 99.3600 | 3,348,929 |
Sep 4, 2024 | 25.9200 | 26.1600 | 23.7600 | 24.7200 | 24.7200 | 8,596 |
Sep 3, 2024 | 25.9200 | 27.1200 | 23.1840 | 27.1200 | 27.1200 | 10,908 |
Aug 30, 2024 | 27.3600 | 29.0400 | 23.2800 | 25.2000 | 25.2000 | 16,792 |
Aug 29, 2024 | 33.6000 | 33.6000 | 24.4800 | 28.0800 | 28.0800 | 25,092 |
Aug 28, 2024 | 42.0000 | 43.4400 | 31.4400 | 33.1200 | 33.1200 | 10,804 |
Aug 27, 2024 | 49.9200 | 49.9200 | 42.4800 | 43.9200 | 43.9200 | 7,408 |
Aug 26, 2024 | 57.6000 | 58.5600 | 48.2400 | 49.6800 | 49.6800 | 5,179 |
Aug 23, 2024 | 59.0400 | 64.3200 | 56.7600 | 57.6000 | 57.6000 | 5,421 |
Aug 22, 2024 | 56.4000 | 67.2000 | 56.4000 | 61.2000 | 61.2000 | 7,029 |
Aug 21, 2024 | 60.0000 | 62.1600 | 55.2000 | 57.3600 | 57.3600 | 1,658 |
Aug 20, 2024 | 62.1600 | 63.1200 | 56.1600 | 59.2800 | 59.2800 | 2,600 |
Aug 19, 2024 | 62.4000 | 63.3360 | 57.6000 | 59.7600 | 59.7600 | 1,725 |
Aug 16, 2024 | 66.9600 | 68.1600 | 59.5200 | 63.6000 | 63.6000 | 4,913 |
Aug 15, 2024 | 64.8000 | 71.7600 | 63.1200 | 64.3200 | 64.3200 | 6,013 |
Aug 14, 2024 | 70.3200 | 77.0160 | 63.1200 | 66.9600 | 66.9600 | 13,304 |
Aug 13, 2024 | 72.9600 | 73.9200 | 57.1200 | 66.7200 | 66.7200 | 14,675 |
Aug 12, 2024 | 57.1200 | 91.2000 | 56.1600 | 78.9600 | 78.9600 | 200,521 |
Aug 9, 2024 | 59.0400 | 63.8400 | 45.3840 | 48.9600 | 48.9600 | 9,533 |
Aug 8, 2024 | 75.1200 | 78.2640 | 59.7600 | 60.4800 | 60.4800 | 9,171 |
Aug 7, 2024 | 69.3600 | 89.5200 | 62.4000 | 77.5200 | 77.5200 | 11,600 |
Aug 6, 2024 | 81.3600 | 85.2000 | 68.6400 | 72.0000 | 72.0000 | 2,688 |
Aug 5, 2024 | 89.7600 | 89.7600 | 69.2400 | 76.0800 | 76.0800 | 3,900 |
Aug 2, 2024 | 97.6800 | 103.2000 | 86.8800 | 93.3600 | 93.3600 | 2,363 |
Aug 1, 2024 | 122.4000 | 126.0000 | 102.0000 | 102.2400 | 102.2400 | 2,879 |
Jul 31, 2024 | 134.1600 | 134.1600 | 116.4000 | 116.4000 | 116.4000 | 2,808 |
Jul 30, 2024 | 206.1600 | 206.1600 | 127.6800 | 128.4000 | 128.4000 | 4,971 |
Jul 29, 2024 | 215.0400 | 215.0400 | 206.1600 | 206.1600 | 206.1600 | 892 |
Jul 26, 2024 | 211.8480 | 219.6960 | 205.9200 | 215.0400 | 215.0400 | 1,496 |
Jul 25, 2024 | 219.8400 | 223.2000 | 189.6000 | 222.4800 | 222.4800 | 3,217 |
Jul 24, 2024 | 187.2000 | 264.7200 | 186.7200 | 215.7600 | 215.7600 | 11,042 |
Jul 23, 2024 | 194.6400 | 243.1200 | 183.6000 | 189.1200 | 189.1200 | 8,838 |
Jul 22, 2024 | 201.6000 | 203.2800 | 185.0400 | 185.0400 | 185.0400 | 563 |
Jul 19, 2024 | 210.4800 | 210.4800 | 186.9600 | 204.0000 | 204.0000 | 600 |
Jul 18, 2024 | 219.6000 | 225.4560 | 211.4400 | 212.8800 | 212.8800 | 350 |
Jul 17, 2024 | 235.4400 | 238.2000 | 217.4880 | 224.1600 | 224.1600 | 867 |
Jul 16, 2024 | 252.2400 | 253.8000 | 235.9200 | 236.7600 | 236.7600 | 588 |
Jul 15, 2024 | 289.2000 | 295.6800 | 252.0000 | 252.0000 | 252.0000 | 925 |
Jul 12, 2024 | 264.0000 | 299.5200 | 257.8320 | 275.5200 | 275.5200 | 667 |
Jul 11, 2024 | 287.7600 | 301.9200 | 261.1200 | 267.6000 | 267.6000 | 763 |
Jul 10, 2024 | 359.2800 | 359.2800 | 288.0000 | 290.6400 | 290.6400 | 1,508 |
Jul 9, 2024 | 378.9600 | 378.9600 | 360.4800 | 360.4800 | 360.4800 | 271 |
Jul 8, 2024 | 384.7200 | 414.2400 | 373.9200 | 384.2400 | 384.2400 | 646 |
Jul 5, 2024 | 460.0800 | 468.2400 | 360.4800 | 367.9200 | 367.9200 | 1,263 |
Jul 3, 2024 | 448.3200 | 503.7600 | 438.0000 | 468.2400 | 468.2400 | 1,554 |
Jul 2, 2024 | 399.6000 | 479.5200 | 399.6000 | 442.8000 | 442.8000 | 1,688 |
Jul 1, 2024 | 369.8400 | 472.8000 | 337.4880 | 416.1600 | 416.1600 | 4,108 |
Jun 28, 2024 | 1:5 Stock Splits | |||||
Jun 28, 2024 | 295.4400 | 717.6000 | 295.4400 | 372.7200 | 372.7200 | 21,333 |
Jun 27, 2024 | 328.8000 | 342.0000 | 312.0000 | 318.0000 | 318.0000 | 546 |
Jun 26, 2024 | 370.8000 | 370.8000 | 321.6000 | 333.6000 | 333.6000 | 1,013 |
Jun 25, 2024 | 376.8000 | 399.6000 | 362.4000 | 378.0000 | 378.0000 | 636 |
Jun 24, 2024 | 314.4000 | 414.0000 | 311.0400 | 388.8000 | 388.8000 | 1,753 |
Jun 21, 2024 | 320.4000 | 332.4000 | 302.5200 | 330.0000 | 330.0000 | 655 |
Jun 20, 2024 | 1:6 Stock Splits | |||||
Jun 20, 2024 | 307.2000 | 344.4000 | 304.8000 | 328.8000 | 328.8000 | 1,367 |
Jun 18, 2024 | 1,728.0000 | 1,980.0000 | 1,569.6000 | 1,886.4000 | 1,886.4000 | 350 |
Jun 17, 2024 | 1,922.4000 | 2,016.0000 | 1,641.6000 | 1,742.4000 | 1,742.4000 | 261 |
Jun 14, 2024 | 2,030.4000 | 2,736.0000 | 1,879.2000 | 2,016.0000 | 2,016.0000 | 2,180 |
Jun 13, 2024 | 1,612.8000 | 3,038.3999 | 1,612.8000 | 2,145.6001 | 2,145.6001 | 10,966 |
Jun 12, 2024 | 2,361.6001 | 2,563.2000 | 1,497.6000 | 1,677.6000 | 1,677.6000 | 13,693 |
Jun 11, 2024 | 1,130.4000 | 2,196.0000 | 1,058.4000 | 1,929.6000 | 1,929.6000 | 16,503 |
Jun 10, 2024 | 1,173.6000 | 1,173.6000 | 1,116.0000 | 1,130.4000 | 1,130.4000 | 27 |
Jun 7, 2024 | 1,245.6000 | 1,274.4000 | 1,141.2000 | 1,159.2000 | 1,159.2000 | 24 |
Jun 6, 2024 | 1,274.4000 | 1,274.4000 | 1,238.4000 | 1,252.8000 | 1,252.8000 | 28 |
Jun 5, 2024 | 1,360.8000 | 1,360.8000 | 1,242.0000 | 1,274.4000 | 1,274.4000 | 40 |
Jun 4, 2024 | 1,364.4000 | 1,368.0000 | 1,209.6000 | 1,332.0000 | 1,332.0000 | 78 |
Jun 3, 2024 | 1,425.6000 | 1,432.8000 | 1,342.8000 | 1,393.2000 | 1,393.2000 | 59 |
May 31, 2024 | 1,533.6000 | 1,545.8400 | 1,411.2000 | 1,418.4000 | 1,418.4000 | 53 |
May 30, 2024 | 1,670.4000 | 1,670.4000 | 1,476.0000 | 1,569.6000 | 1,569.6000 | 64 |
May 29, 2024 | 1,476.0000 | 1,771.2000 | 1,476.0000 | 1,656.0000 | 1,656.0000 | 154 |
May 28, 2024 | 1,512.0000 | 1,512.0000 | 1,440.0000 | 1,481.7600 | 1,481.7600 | 23 |
May 24, 2024 | 1,353.6000 | 1,641.6000 | 1,353.6000 | 1,519.2000 | 1,519.2000 | 222 |
May 23, 2024 | 1,490.4000 | 1,490.4000 | 1,274.4000 | 1,310.4000 | 1,310.4000 | 82 |
May 22, 2024 | 1,569.6000 | 1,590.4800 | 1,461.6000 | 1,461.6000 | 1,461.6000 | 88 |
May 21, 2024 | 1,630.8000 | 1,758.9600 | 1,540.8000 | 1,584.0000 | 1,584.0000 | 109 |
May 20, 2024 | 1,807.2000 | 1,886.4000 | 1,593.3600 | 1,620.0000 | 1,620.0000 | 100 |
May 17, 2024 | 1:24 Stock Splits | |||||
May 17, 2024 | 2,275.2000 | 2,440.8000 | 1,808.6400 | 1,936.8000 | 1,936.8000 | 180 |
May 16, 2024 | 2,108.1599 | 2,678.3999 | 2,073.6001 | 2,350.0801 | 2,350.0801 | 178 |
May 15, 2024 | 2,384.6399 | 2,384.6399 | 2,039.0400 | 2,108.1599 | 2,108.1599 | 47 |
May 14, 2024 | 2,177.2800 | 2,419.2000 | 1,987.2000 | 2,315.5200 | 2,315.5200 | 42 |
May 13, 2024 | 2,367.3601 | 2,384.6399 | 2,090.8799 | 2,108.1599 | 2,108.1599 | 26 |
May 10, 2024 | 2,419.2000 | 2,419.2000 | 2,246.3999 | 2,263.6799 | 2,263.6799 | 22 |
May 9, 2024 | 2,332.8000 | 2,419.2000 | 2,332.8000 | 2,350.0801 | 2,350.0801 | 7 |
May 8, 2024 | 2,419.2000 | 2,419.2000 | 2,332.8000 | 2,384.6399 | 2,384.6399 | 7 |
May 7, 2024 | 2,419.2000 | 2,419.2000 | 2,280.9600 | 2,332.8000 | 2,332.8000 | 11 |
May 6, 2024 | 2,505.6001 | 2,505.6001 | 2,315.5200 | 2,315.5200 | 2,315.5200 | 19 |
May 3, 2024 | 2,419.2000 | 2,471.0400 | 2,384.6399 | 2,384.6399 | 2,384.6399 | 6 |
May 2, 2024 | 2,280.9600 | 2,557.4399 | 2,246.3999 | 2,488.3201 | 2,488.3201 | 7 |
May 1, 2024 | 2,592.0000 | 2,592.0000 | 2,367.3601 | 2,471.0400 | 2,471.0400 | 5 |
Apr 30, 2024 | 2,332.8000 | 2,557.4399 | 2,280.9600 | 2,350.0801 | 2,350.0801 | 14 |
Apr 29, 2024 | 2,522.8799 | 2,574.7200 | 2,453.7600 | 2,488.3201 | 2,488.3201 | 4 |
Apr 26, 2024 | 2,592.0000 | 2,661.1201 | 2,419.2000 | 2,540.1599 | 2,540.1599 | 12 |
Apr 25, 2024 | 2,419.2000 | 2,592.0000 | 2,419.2000 | 2,540.1599 | 2,540.1599 | 10 |
Apr 24, 2024 | 2,592.0000 | 2,592.0000 | 2,332.8000 | 2,436.4800 | 2,436.4800 | 14 |
Apr 23, 2024 | 2,419.2000 | 2,574.7200 | 2,315.5200 | 2,540.1599 | 2,540.1599 | 8 |
Apr 22, 2024 | 2,592.0000 | 2,592.0000 | 2,263.6799 | 2,419.2000 | 2,419.2000 | 18 |
Apr 19, 2024 | 2,419.2000 | 2,592.0000 | 2,419.2000 | 2,540.1599 | 2,540.1599 | 14 |
Apr 18, 2024 | 2,661.1201 | 2,661.1201 | 2,280.9600 | 2,280.9600 | 2,280.9600 | 29 |
Apr 17, 2024 | 2,592.0000 | 2,816.6399 | 2,419.2000 | 2,505.6001 | 2,505.6001 | 20 |
Apr 16, 2024 | 2,851.2000 | 2,937.6001 | 2,626.5601 | 2,643.8401 | 2,643.8401 | 15 |
Apr 15, 2024 | 2,903.0400 | 3,110.3999 | 2,782.0801 | 2,903.0400 | 2,903.0400 | 25 |
Apr 12, 2024 | 2,540.1599 | 2,885.7600 | 2,401.9199 | 2,833.9199 | 2,833.9199 | 39 |
Apr 11, 2024 | 2,384.6399 | 2,540.1599 | 2,263.6799 | 2,505.6001 | 2,505.6001 | 37 |
Apr 10, 2024 | 2,557.4399 | 2,557.4399 | 2,160.0000 | 2,384.6399 | 2,384.6399 | 44 |
Apr 9, 2024 | 2,419.2000 | 2,626.5601 | 2,298.2400 | 2,419.2000 | 2,419.2000 | 46 |
Apr 8, 2024 | 2,574.7200 | 2,678.3999 | 2,488.3201 | 2,557.4399 | 2,557.4399 | 18 |
Apr 5, 2024 | 2,747.5200 | 2,747.5200 | 2,315.5200 | 2,505.6001 | 2,505.6001 | 46 |
Apr 4, 2024 | 2,626.5601 | 2,747.5200 | 2,626.5601 | 2,695.6799 | 2,695.6799 | 11 |
Apr 3, 2024 | 2,730.2400 | 2,747.5200 | 2,592.0000 | 2,609.2800 | 2,609.2800 | 19 |
Apr 2, 2024 | 2,592.0000 | 2,833.9199 | 2,592.0000 | 2,747.5200 | 2,747.5200 | 12 |
Apr 1, 2024 | 2,885.7600 | 2,885.7600 | 2,712.9600 | 2,764.8000 | 2,764.8000 | 16 |
Mar 28, 2024 | 2,764.8000 | 2,851.2000 | 2,678.3999 | 2,712.9600 | 2,712.9600 | 18 |
Mar 27, 2024 | 2,903.0400 | 2,903.0400 | 2,764.8000 | 2,851.2000 | 2,851.2000 | 5 |
Mar 26, 2024 | 3,110.3999 | 3,110.3999 | 2,695.6799 | 2,799.3601 | 2,799.3601 | 19 |
Mar 25, 2024 | 2,903.0400 | 3,041.2800 | 2,764.8000 | 2,833.9199 | 2,833.9199 | 25 |
Mar 22, 2024 | 2,833.9199 | 2,972.1599 | 2,764.8000 | 2,868.4800 | 2,868.4800 | 24 |
Mar 21, 2024 | 3,024.0000 | 3,093.1201 | 2,851.2000 | 2,903.0400 | 2,903.0400 | 10 |
Mar 20, 2024 | 2,851.2000 | 3,024.0000 | 2,851.2000 | 3,006.7200 | 3,006.7200 | 8 |
Mar 19, 2024 | 2,903.0400 | 3,093.1201 | 2,799.3601 | 2,799.3601 | 2,799.3601 | 12 |
Mar 18, 2024 | 3,110.3999 | 3,283.2000 | 2,920.3201 | 2,920.3201 | 2,920.3201 | 16 |
Mar 15, 2024 | 3,248.6399 | 3,248.6399 | 2,799.3601 | 2,799.3601 | 2,799.3601 | 20 |
Mar 14, 2024 | 3,283.2000 | 3,283.2000 | 2,937.6001 | 3,058.5601 | 3,058.5601 | 17 |
Related Tickers
CDR-PC Cedar Realty Trust, Inc.
15.90
+0.22%
BRX Brixmor Property Group Inc.
25.25
-2.81%
MAC The Macerich Company
16.20
-3.80%
NNN NNN REIT, Inc.
41.81
-0.64%
CURB Curbline Properties Corp.
23.24
-3.93%
REG Regency Centers Corporation
70.39
-2.24%
CBL CBL & Associates Properties, Inc.
26.51
-3.60%
SPG Simon Property Group, Inc.
159.48
-3.83%
KIM Kimco Realty Corporation
20.13
-3.55%
O Realty Income Corporation
55.86
-0.90%