NYSE - Nasdaq Real Time Price • USD
Compare
As of 12:40 PM EDT. Market Open.
Historical Prices
Dividends Only
Stock Splits
Capital Gains
Daily
Weekly
Monthly
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 |
---|---|---|---|---|---|---|
Jul 17, 2024 | 56.40 | 57.62 | 56.40 | 57.47 | 57.47 | 2,286,281 |
Jul 16, 2024 | 56.13 | 56.42 | 55.85 | 56.37 | 56.37 | 4,891,761 |
Jul 15, 2024 | 55.93 | 56.18 | 55.63 | 55.98 | 55.98 | 4,621,488 |
Jul 12, 2024 | 55.31 | 56.02 | 55.27 | 55.75 | 55.75 | 5,207,860 |
Jul 11, 2024 | 54.13 | 55.44 | 54.08 | 55.00 | 55.00 | 5,900,452 |
Jul 10, 2024 | 52.96 | 53.63 | 52.82 | 53.58 | 53.58 | 3,279,363 |
Jul 9, 2024 | 53.10 | 53.15 | 52.61 | 52.76 | 52.76 | 3,619,107 |
Jul 8, 2024 | 53.04 | 53.23 | 52.73 | 53.16 | 53.16 | 5,347,705 |
Jul 5, 2024 | 52.69 | 53.15 | 52.38 | 53.09 | 53.09 | 3,378,469 |
Jul 3, 2024 | 52.57 | 52.83 | 52.32 | 52.45 | 52.45 | 2,125,731 |
Jul 2, 2024 | 52.35 | 52.68 | 52.29 | 52.43 | 52.43 | 4,590,238 |
Jul 1, 2024 | 0.26 Dividend | |||||
Jul 1, 2024 | 52.36 | 52.62 | 51.81 | 52.36 | 52.36 | 4,417,409 |
Jun 28, 2024 | 52.71 | 52.86 | 52.13 | 52.82 | 52.56 | 8,379,400 |
Jun 27, 2024 | 52.68 | 52.69 | 51.87 | 52.43 | 52.17 | 6,201,660 |
Jun 26, 2024 | 52.66 | 52.91 | 52.43 | 52.68 | 52.42 | 4,776,786 |
Jun 25, 2024 | 53.60 | 53.73 | 52.74 | 52.92 | 52.66 | 5,556,115 |
Jun 24, 2024 | 53.15 | 54.15 | 53.02 | 53.64 | 53.37 | 4,265,490 |
Jun 21, 2024 | 53.01 | 53.22 | 52.78 | 53.15 | 52.89 | 16,277,798 |
Jun 20, 2024 | 52.91 | 53.22 | 52.68 | 53.01 | 52.75 | 4,471,029 |
Jun 18, 2024 | 53.28 | 53.60 | 52.92 | 53.10 | 52.84 | 3,597,708 |
Jun 17, 2024 | 53.10 | 53.45 | 52.81 | 53.07 | 52.81 | 3,624,423 |
Jun 14, 2024 | 53.07 | 53.46 | 53.01 | 53.37 | 53.10 | 3,374,700 |
Jun 13, 2024 | 52.74 | 53.50 | 52.65 | 53.22 | 52.96 | 4,314,121 |
Jun 12, 2024 | 53.28 | 53.45 | 52.62 | 52.69 | 52.43 | 4,344,270 |
Jun 11, 2024 | 52.50 | 52.84 | 52.13 | 52.24 | 51.98 | 5,218,043 |
Jun 10, 2024 | 53.08 | 53.21 | 52.38 | 52.71 | 52.45 | 4,341,189 |
Jun 7, 2024 | 53.35 | 53.98 | 53.13 | 53.32 | 53.05 | 3,968,819 |
Jun 6, 2024 | 53.80 | 54.37 | 53.56 | 54.26 | 53.99 | 3,350,683 |
Jun 5, 2024 | 54.34 | 54.51 | 53.78 | 54.03 | 53.76 | 4,729,337 |
Jun 4, 2024 | 53.20 | 54.65 | 53.20 | 54.43 | 54.16 | 5,815,901 |
Jun 3, 2024 | 0.26 Dividend | |||||
Jun 3, 2024 | 53.17 | 53.33 | 52.67 | 53.31 | 53.04 | 4,398,670 |
May 31, 2024 | 51.85 | 53.15 | 51.72 | 53.06 | 52.53 | 9,284,196 |
May 30, 2024 | 51.54 | 52.10 | 51.54 | 51.75 | 51.24 | 6,221,178 |
May 29, 2024 | 51.33 | 51.33 | 50.96 | 51.17 | 50.66 | 5,639,748 |
May 28, 2024 | 52.60 | 53.07 | 51.53 | 51.57 | 51.06 | 6,564,856 |
May 24, 2024 | 52.70 | 52.76 | 52.11 | 52.18 | 51.66 | 4,660,522 |
May 23, 2024 | 53.72 | 53.73 | 52.28 | 52.31 | 51.79 | 5,575,993 |
May 22, 2024 | 54.81 | 55.00 | 53.66 | 53.72 | 53.19 | 5,760,088 |
May 21, 2024 | 54.98 | 55.49 | 54.96 | 55.08 | 54.53 | 3,783,224 |
May 20, 2024 | 55.14 | 55.50 | 54.88 | 54.98 | 54.44 | 3,913,148 |
May 17, 2024 | 55.29 | 55.29 | 54.88 | 55.13 | 54.58 | 4,270,902 |
May 16, 2024 | 55.05 | 55.42 | 54.92 | 55.19 | 54.64 | 4,198,638 |
May 15, 2024 | 55.29 | 55.52 | 54.98 | 55.11 | 54.56 | 6,024,381 |
May 14, 2024 | 55.15 | 55.40 | 54.67 | 54.87 | 54.33 | 4,898,914 |
May 13, 2024 | 55.45 | 55.49 | 54.83 | 54.96 | 54.42 | 3,928,153 |
May 10, 2024 | 54.74 | 55.14 | 54.61 | 55.01 | 54.47 | 3,859,727 |
May 9, 2024 | 55.00 | 55.06 | 54.28 | 54.63 | 54.09 | 6,113,288 |
May 8, 2024 | 54.78 | 54.99 | 54.53 | 54.79 | 54.25 | 6,602,421 |
May 7, 2024 | 55.32 | 55.59 | 54.85 | 55.02 | 54.48 | 6,362,152 |
May 6, 2024 | 55.48 | 55.67 | 55.15 | 55.45 | 54.90 | 6,845,052 |
May 3, 2024 | 55.40 | 55.75 | 54.86 | 55.26 | 54.71 | 9,076,566 |
May 2, 2024 | 54.43 | 54.94 | 54.02 | 54.91 | 54.37 | 5,897,020 |
May 1, 2024 | 53.37 | 54.54 | 53.34 | 53.92 | 53.39 | 5,869,516 |
Apr 30, 2024 | 0.26 Dividend | |||||
Apr 30, 2024 | 53.98 | 54.13 | 53.51 | 53.54 | 53.01 | 8,569,673 |
Apr 29, 2024 | 54.00 | 54.54 | 53.93 | 54.31 | 53.52 | 6,560,241 |
Apr 26, 2024 | 53.89 | 54.20 | 53.51 | 53.71 | 52.93 | 6,861,575 |
Apr 25, 2024 | 53.03 | 53.91 | 52.88 | 53.80 | 53.02 | 4,880,791 |
Apr 24, 2024 | 53.17 | 53.74 | 52.86 | 53.67 | 52.89 | 5,340,363 |
Apr 23, 2024 | 53.23 | 53.58 | 53.11 | 53.39 | 52.61 | 6,650,892 |
Apr 22, 2024 | 53.00 | 53.38 | 52.55 | 53.33 | 52.55 | 4,182,363 |
Apr 19, 2024 | 52.19 | 53.16 | 52.18 | 53.04 | 52.27 | 6,611,652 |
Apr 18, 2024 | 51.43 | 52.05 | 51.13 | 52.03 | 51.27 | 4,961,056 |
Apr 17, 2024 | 50.81 | 51.54 | 50.65 | 51.28 | 50.53 | 5,120,721 |
Apr 16, 2024 | 51.52 | 51.57 | 50.78 | 50.80 | 50.06 | 7,121,465 |
Apr 15, 2024 | 52.30 | 52.35 | 51.35 | 51.65 | 50.90 | 6,251,824 |
Apr 12, 2024 | 52.19 | 52.29 | 51.85 | 52.02 | 51.26 | 6,410,640 |
Apr 11, 2024 | 52.46 | 52.76 | 52.10 | 52.24 | 51.48 | 5,724,472 |
Apr 10, 2024 | 53.01 | 53.36 | 51.70 | 52.14 | 51.38 | 7,578,846 |
Apr 9, 2024 | 53.76 | 54.39 | 53.70 | 54.38 | 53.59 | 3,403,279 |
Apr 8, 2024 | 53.05 | 53.67 | 52.94 | 53.64 | 52.86 | 4,006,869 |
Apr 5, 2024 | 52.19 | 53.16 | 51.97 | 53.01 | 52.24 | 4,718,583 |
Apr 4, 2024 | 52.91 | 53.45 | 52.45 | 52.62 | 51.85 | 3,923,278 |
Apr 3, 2024 | 52.84 | 52.97 | 52.54 | 52.77 | 52.00 | 4,683,577 |
Apr 2, 2024 | 52.97 | 53.07 | 52.66 | 52.87 | 52.10 | 5,107,480 |
Apr 1, 2024 | 54.01 | 54.05 | 53.40 | 53.46 | 52.68 | 4,855,913 |
Mar 28, 2024 | 0.26 Dividend | |||||
Mar 28, 2024 | 53.62 | 54.20 | 53.62 | 54.10 | 53.31 | 6,318,247 |
Mar 27, 2024 | 53.00 | 53.77 | 52.86 | 53.77 | 52.73 | 9,112,019 |
Mar 26, 2024 | 52.38 | 52.77 | 52.25 | 52.60 | 51.58 | 6,484,772 |
Mar 25, 2024 | 52.26 | 52.58 | 51.97 | 52.17 | 51.16 | 6,775,316 |
Mar 22, 2024 | 52.77 | 52.85 | 52.00 | 52.08 | 51.08 | 5,775,164 |
Mar 21, 2024 | 52.66 | 52.89 | 52.20 | 52.49 | 51.48 | 5,075,701 |
Mar 20, 2024 | 51.89 | 52.49 | 51.64 | 52.44 | 51.43 | 4,058,220 |
Mar 19, 2024 | 52.25 | 52.40 | 51.82 | 52.10 | 51.09 | 5,448,481 |
Mar 18, 2024 | 52.05 | 52.47 | 52.00 | 52.21 | 51.20 | 4,781,173 |
Mar 15, 2024 | 51.16 | 52.31 | 51.04 | 52.19 | 51.18 | 10,074,816 |
Mar 14, 2024 | 52.17 | 52.29 | 51.24 | 51.66 | 50.66 | 9,746,745 |
Mar 13, 2024 | 52.97 | 53.33 | 52.19 | 52.28 | 51.27 | 7,512,590 |
Mar 12, 2024 | 53.00 | 53.04 | 52.54 | 52.88 | 51.86 | 6,964,579 |
Mar 11, 2024 | 52.89 | 53.49 | 52.78 | 53.09 | 52.07 | 4,753,840 |
Mar 8, 2024 | 52.60 | 52.97 | 52.54 | 52.91 | 51.89 | 4,967,951 |
Mar 7, 2024 | 52.41 | 52.59 | 52.02 | 52.24 | 51.23 | 4,875,641 |
Mar 6, 2024 | 52.60 | 52.65 | 51.86 | 52.16 | 51.15 | 4,927,429 |
Mar 5, 2024 | 52.65 | 52.86 | 52.07 | 52.25 | 51.24 | 5,979,454 |
Mar 4, 2024 | 52.01 | 52.85 | 51.89 | 52.71 | 51.69 | 5,170,643 |
Mar 1, 2024 | 52.00 | 52.27 | 50.90 | 52.24 | 51.23 | 8,952,611 |
Feb 29, 2024 | 0.26 Dividend | |||||
Feb 29, 2024 | 52.18 | 52.63 | 51.88 | 52.11 | 51.10 | 6,753,315 |
Feb 28, 2024 | 52.19 | 52.29 | 51.74 | 52.02 | 50.76 | 7,631,077 |
Feb 27, 2024 | 52.80 | 52.93 | 52.19 | 52.31 | 51.05 | 5,966,931 |
Feb 26, 2024 | 53.02 | 53.12 | 52.17 | 52.49 | 51.22 | 5,120,219 |
Feb 23, 2024 | 52.92 | 53.42 | 52.72 | 52.94 | 51.66 | 5,181,787 |
Feb 22, 2024 | 52.67 | 52.96 | 52.42 | 52.82 | 51.55 | 5,764,041 |
Feb 21, 2024 | 52.99 | 53.02 | 51.69 | 52.69 | 51.42 | 6,532,003 |
Feb 20, 2024 | 52.46 | 52.65 | 51.96 | 52.47 | 51.20 | 6,095,678 |
Feb 16, 2024 | 51.50 | 52.54 | 51.26 | 52.33 | 51.07 | 5,678,173 |
Feb 15, 2024 | 51.82 | 52.38 | 51.71 | 52.02 | 50.76 | 5,127,114 |
Feb 14, 2024 | 51.75 | 51.75 | 51.15 | 51.39 | 50.15 | 5,923,072 |
Feb 13, 2024 | 51.74 | 51.80 | 51.19 | 51.52 | 50.28 | 9,692,889 |
Feb 12, 2024 | 52.84 | 53.04 | 52.53 | 52.67 | 51.40 | 5,069,649 |
Feb 9, 2024 | 53.03 | 53.26 | 52.27 | 52.76 | 51.49 | 6,516,549 |
Feb 8, 2024 | 53.27 | 53.51 | 53.04 | 53.16 | 51.88 | 4,484,401 |
Feb 7, 2024 | 53.75 | 53.89 | 53.28 | 53.36 | 52.07 | 4,686,671 |
Feb 6, 2024 | 52.75 | 53.93 | 52.60 | 53.75 | 52.45 | 7,199,630 |
Feb 5, 2024 | 53.54 | 53.61 | 52.61 | 52.65 | 51.38 | 9,135,565 |
Feb 2, 2024 | 55.04 | 55.05 | 53.63 | 54.19 | 52.88 | 7,480,303 |
Feb 1, 2024 | 54.49 | 55.25 | 53.83 | 55.25 | 53.92 | 6,320,755 |
Jan 31, 2024 | 0.26 Dividend | |||||
Jan 31, 2024 | 55.19 | 55.30 | 54.11 | 54.39 | 53.08 | 12,325,058 |
Jan 30, 2024 | 54.72 | 55.74 | 54.41 | 55.18 | 53.60 | 8,151,047 |
Jan 29, 2024 | 55.00 | 55.09 | 54.35 | 54.92 | 53.35 | 6,329,556 |
Jan 26, 2024 | 55.58 | 55.65 | 54.95 | 54.97 | 53.39 | 5,696,200 |
Jan 25, 2024 | 55.60 | 55.73 | 54.89 | 55.42 | 53.83 | 6,945,831 |
Jan 24, 2024 | 56.65 | 56.86 | 54.95 | 54.99 | 53.41 | 8,218,623 |
Jan 23, 2024 | 55.80 | 56.09 | 55.41 | 55.99 | 54.38 | 12,145,083 |
Jan 22, 2024 | 56.63 | 57.37 | 55.33 | 55.58 | 53.99 | 45,785,716 |
Jan 19, 2024 | 56.30 | 56.65 | 55.43 | 56.52 | 54.90 | 9,218,030 |
Jan 18, 2024 | 57.16 | 57.36 | 55.81 | 56.12 | 54.51 | 7,117,847 |
Jan 17, 2024 | 57.70 | 58.28 | 56.63 | 57.21 | 55.57 | 6,658,204 |
Jan 16, 2024 | 58.63 | 58.90 | 58.19 | 58.34 | 56.67 | 5,808,953 |
Jan 12, 2024 | 59.53 | 59.68 | 58.52 | 58.90 | 57.21 | 5,892,764 |
Jan 11, 2024 | 58.98 | 59.43 | 58.40 | 59.27 | 57.57 | 6,628,838 |
Jan 10, 2024 | 59.60 | 59.80 | 58.95 | 59.11 | 57.42 | 6,719,363 |
Jan 9, 2024 | 59.14 | 59.83 | 58.91 | 59.29 | 57.59 | 7,605,850 |
Jan 8, 2024 | 57.92 | 59.54 | 57.82 | 59.48 | 57.77 | 8,842,872 |
Jan 5, 2024 | 57.47 | 58.06 | 57.15 | 57.92 | 56.26 | 3,944,202 |
Jan 4, 2024 | 57.71 | 58.24 | 57.47 | 57.69 | 56.04 | 5,107,029 |
Jan 3, 2024 | 58.14 | 58.24 | 57.26 | 57.73 | 56.07 | 5,312,454 |
Jan 2, 2024 | 57.11 | 58.58 | 57.01 | 58.57 | 56.89 | 5,815,302 |
Dec 29, 2023 | 0.26 Dividend | |||||
Dec 29, 2023 | 58.00 | 58.12 | 57.40 | 57.42 | 55.77 | 6,688,568 |
Dec 28, 2023 | 57.96 | 58.61 | 57.87 | 58.58 | 56.65 | 5,243,022 |
Dec 27, 2023 | 57.80 | 58.02 | 57.58 | 58.00 | 56.09 | 5,619,621 |
Dec 26, 2023 | 56.92 | 57.74 | 56.87 | 57.70 | 55.80 | 4,211,981 |
Dec 22, 2023 | 57.20 | 57.65 | 56.83 | 56.89 | 55.02 | 5,287,242 |
Dec 21, 2023 | 57.15 | 57.53 | 56.57 | 56.96 | 55.08 | 5,859,918 |
Dec 20, 2023 | 57.11 | 57.72 | 56.68 | 56.70 | 54.83 | 5,402,893 |
Dec 19, 2023 | 56.71 | 57.36 | 56.63 | 57.12 | 55.24 | 6,198,173 |
Dec 18, 2023 | 57.40 | 57.49 | 56.49 | 56.51 | 54.65 | 8,848,798 |
Dec 15, 2023 | 57.63 | 57.85 | 56.74 | 57.29 | 55.40 | 20,187,176 |
Dec 14, 2023 | 57.50 | 58.24 | 57.45 | 57.82 | 55.92 | 11,549,483 |
Dec 13, 2023 | 54.77 | 56.89 | 54.56 | 56.62 | 54.76 | 8,882,402 |
Dec 12, 2023 | 54.44 | 54.63 | 53.96 | 54.48 | 52.69 | 5,013,284 |
Dec 11, 2023 | 54.00 | 54.53 | 53.78 | 54.39 | 52.60 | 6,461,061 |
Dec 8, 2023 | 54.30 | 54.56 | 53.56 | 53.86 | 52.09 | 6,647,990 |
Dec 7, 2023 | 54.60 | 55.18 | 54.32 | 54.69 | 52.89 | 6,195,448 |
Dec 6, 2023 | 55.83 | 56.45 | 54.70 | 54.71 | 52.91 | 11,296,300 |
Dec 5, 2023 | 55.47 | 55.57 | 54.75 | 54.92 | 53.11 | 7,666,135 |
Dec 4, 2023 | 54.41 | 55.67 | 54.41 | 55.53 | 53.70 | 7,323,500 |
Dec 1, 2023 | 53.85 | 54.75 | 53.75 | 54.60 | 52.80 | 6,197,083 |
Nov 30, 2023 | 0.26 Dividend | |||||
Nov 30, 2023 | 53.63 | 54.11 | 53.15 | 53.96 | 52.18 | 10,126,170 |
Nov 29, 2023 | 54.20 | 54.50 | 53.57 | 53.67 | 51.66 | 5,561,488 |
Nov 28, 2023 | 53.94 | 54.45 | 53.77 | 53.81 | 51.79 | 6,855,756 |
Nov 27, 2023 | 53.97 | 54.33 | 53.65 | 54.13 | 52.10 | 4,751,906 |
Nov 24, 2023 | 53.26 | 53.97 | 53.11 | 53.91 | 51.89 | 2,454,243 |
Nov 22, 2023 | 53.99 | 54.04 | 53.09 | 53.31 | 51.31 | 3,994,429 |
Nov 21, 2023 | 53.00 | 53.62 | 52.78 | 53.55 | 51.54 | 5,302,066 |
Nov 20, 2023 | 52.80 | 53.42 | 52.51 | 53.22 | 51.22 | 4,948,678 |
Nov 17, 2023 | 53.43 | 53.49 | 52.74 | 52.91 | 50.92 | 7,215,723 |
Nov 16, 2023 | 52.66 | 53.28 | 52.41 | 53.09 | 51.10 | 7,522,916 |
Nov 15, 2023 | 52.21 | 52.81 | 52.18 | 52.47 | 50.50 | 5,937,811 |
Nov 14, 2023 | 51.00 | 52.77 | 50.89 | 52.14 | 50.18 | 7,029,220 |
Nov 13, 2023 | 49.95 | 50.00 | 49.52 | 49.90 | 48.03 | 6,125,070 |
Nov 10, 2023 | 50.41 | 50.53 | 49.85 | 50.06 | 48.18 | 5,191,101 |
Nov 9, 2023 | 51.30 | 51.38 | 49.85 | 50.17 | 48.29 | 5,464,344 |
Nov 8, 2023 | 50.73 | 51.36 | 50.73 | 51.20 | 49.28 | 5,455,147 |
Nov 7, 2023 | 50.85 | 50.99 | 50.03 | 50.70 | 48.80 | 5,787,020 |
Nov 6, 2023 | 50.76 | 50.83 | 50.25 | 50.46 | 48.57 | 7,734,828 |
Nov 3, 2023 | 50.87 | 51.37 | 50.79 | 50.85 | 48.94 | 6,433,080 |
Nov 2, 2023 | 48.89 | 50.20 | 48.67 | 50.03 | 48.15 | 9,626,534 |
Nov 1, 2023 | 47.66 | 48.14 | 47.22 | 47.99 | 46.19 | 8,149,281 |
Oct 31, 2023 | 0.26 Dividend | |||||
Oct 31, 2023 | 46.35 | 47.52 | 45.93 | 47.38 | 45.60 | 18,220,467 |
Oct 30, 2023 | 47.50 | 48.21 | 45.03 | 46.22 | 44.24 | 36,132,681 |
Oct 27, 2023 | 49.79 | 49.87 | 48.81 | 49.00 | 46.90 | 4,107,856 |
Oct 26, 2023 | 49.43 | 50.22 | 49.43 | 49.79 | 47.66 | 4,299,184 |
Oct 25, 2023 | 49.42 | 49.62 | 49.07 | 49.28 | 47.17 | 3,336,335 |
Oct 24, 2023 | 49.19 | 49.70 | 49.14 | 49.60 | 47.47 | 4,002,432 |
Oct 23, 2023 | 49.00 | 49.58 | 48.61 | 49.01 | 46.91 | 4,859,131 |
Oct 20, 2023 | 49.42 | 49.81 | 49.34 | 49.35 | 47.23 | 4,965,910 |
Oct 19, 2023 | 49.74 | 50.38 | 49.35 | 49.42 | 47.30 | 4,883,204 |
Oct 18, 2023 | 50.60 | 50.80 | 49.88 | 49.91 | 47.77 | 3,930,813 |
Oct 17, 2023 | 50.59 | 51.29 | 50.40 | 50.97 | 48.79 | 6,089,872 |
Oct 16, 2023 | 50.60 | 51.01 | 49.94 | 50.74 | 48.57 | 4,545,474 |
Oct 13, 2023 | 50.55 | 50.75 | 50.20 | 50.59 | 48.42 | 3,231,995 |
Oct 12, 2023 | 50.81 | 50.94 | 50.06 | 50.28 | 48.12 | 4,110,385 |
Oct 11, 2023 | 50.66 | 51.21 | 50.54 | 50.95 | 48.77 | 4,027,264 |
Oct 10, 2023 | 50.19 | 50.42 | 49.18 | 50.20 | 48.05 | 6,226,324 |
Oct 9, 2023 | 49.91 | 50.85 | 49.90 | 50.55 | 48.38 | 3,747,264 |
Oct 6, 2023 | 49.81 | 50.54 | 49.38 | 50.11 | 47.96 | 4,249,247 |
Oct 5, 2023 | 49.53 | 50.15 | 49.30 | 50.06 | 47.91 | 5,067,184 |
Oct 4, 2023 | 49.12 | 49.59 | 48.67 | 49.57 | 47.45 | 5,468,686 |
Oct 3, 2023 | 48.81 | 49.09 | 48.42 | 48.89 | 46.79 | 6,352,389 |
Oct 2, 2023 | 49.82 | 49.98 | 48.76 | 48.99 | 46.89 | 6,159,050 |
Sep 29, 2023 | 0.26 Dividend | |||||
Sep 29, 2023 | 49.98 | 50.53 | 49.63 | 49.94 | 47.80 | 5,298,544 |
Sep 28, 2023 | 49.79 | 50.08 | 49.58 | 49.62 | 47.25 | 5,850,056 |
Sep 27, 2023 | 50.58 | 50.94 | 49.38 | 49.66 | 47.29 | 5,416,527 |
Sep 26, 2023 | 51.00 | 51.19 | 49.95 | 50.26 | 47.86 | 5,231,355 |
Sep 25, 2023 | 51.50 | 51.52 | 50.85 | 51.19 | 48.74 | 5,307,183 |
Sep 22, 2023 | 52.07 | 52.40 | 51.51 | 51.56 | 49.10 | 6,982,154 |
Sep 21, 2023 | 53.43 | 53.55 | 52.04 | 52.06 | 49.57 | 8,679,561 |
Sep 20, 2023 | 54.25 | 54.61 | 53.73 | 53.80 | 51.23 | 3,738,345 |
Sep 19, 2023 | 53.70 | 54.25 | 53.68 | 54.00 | 51.42 | 4,395,544 |
Sep 18, 2023 | 54.36 | 54.39 | 53.65 | 53.73 | 51.16 | 5,925,296 |
Sep 15, 2023 | 54.95 | 54.99 | 53.98 | 54.10 | 51.51 | 18,363,013 |
Sep 14, 2023 | 55.27 | 55.43 | 55.05 | 55.12 | 52.49 | 5,902,130 |
Sep 13, 2023 | 55.42 | 55.54 | 55.00 | 55.06 | 52.43 | 4,928,366 |
Sep 12, 2023 | 55.15 | 55.35 | 54.92 | 55.15 | 52.51 | 3,704,514 |
Sep 11, 2023 | 55.48 | 55.53 | 55.04 | 55.17 | 52.53 | 3,698,628 |
Sep 8, 2023 | 55.35 | 55.74 | 55.21 | 55.32 | 52.68 | 4,244,818 |
Sep 7, 2023 | 54.98 | 55.44 | 54.97 | 55.08 | 52.45 | 5,821,337 |
Sep 6, 2023 | 55.43 | 55.48 | 54.76 | 54.99 | 52.36 | 4,915,139 |
Sep 5, 2023 | 56.17 | 56.18 | 55.23 | 55.25 | 52.61 | 5,264,600 |
Sep 1, 2023 | 56.30 | 56.59 | 56.01 | 56.20 | 53.51 | 3,864,148 |
Aug 31, 2023 | 0.26 Dividend | |||||
Aug 31, 2023 | 56.32 | 56.36 | 55.99 | 56.04 | 53.36 | 6,971,225 |
Aug 30, 2023 | 56.35 | 56.60 | 56.06 | 56.56 | 53.61 | 9,020,893 |
Aug 29, 2023 | 56.50 | 56.51 | 56.04 | 56.47 | 53.53 | 4,698,828 |
Aug 28, 2023 | 56.20 | 56.65 | 55.92 | 56.47 | 53.53 | 8,568,871 |
Aug 25, 2023 | 56.40 | 56.46 | 55.81 | 56.00 | 53.08 | 8,429,041 |
Aug 24, 2023 | 57.14 | 57.55 | 56.36 | 56.36 | 53.42 | 5,722,358 |
Aug 23, 2023 | 56.54 | 57.22 | 56.50 | 57.11 | 54.13 | 5,834,864 |
Aug 22, 2023 | 56.49 | 56.62 | 56.15 | 56.32 | 53.39 | 3,451,102 |
Aug 21, 2023 | 56.82 | 56.91 | 55.96 | 56.23 | 53.30 | 4,748,853 |
Aug 18, 2023 | 56.56 | 57.22 | 56.53 | 56.90 | 53.94 | 4,842,064 |
Aug 17, 2023 | 57.01 | 57.62 | 56.85 | 56.88 | 53.92 | 5,229,520 |
Aug 16, 2023 | 57.49 | 57.60 | 56.82 | 56.87 | 53.91 | 5,102,014 |
Aug 15, 2023 | 57.72 | 57.72 | 56.84 | 57.43 | 54.44 | 6,157,706 |
Aug 14, 2023 | 58.47 | 58.62 | 57.82 | 57.94 | 54.92 | 6,150,105 |
Aug 11, 2023 | 58.65 | 58.78 | 58.33 | 58.62 | 55.57 | 5,070,276 |
Aug 10, 2023 | 59.55 | 59.61 | 58.55 | 58.79 | 55.73 | 6,938,463 |
Aug 9, 2023 | 58.88 | 59.81 | 58.66 | 59.51 | 56.41 | 3,896,102 |
Aug 8, 2023 | 59.71 | 59.82 | 58.88 | 59.00 | 55.93 | 4,465,570 |
Aug 7, 2023 | 59.32 | 60.19 | 59.23 | 60.11 | 56.98 | 4,059,434 |
Aug 4, 2023 | 59.23 | 60.25 | 59.01 | 59.22 | 56.13 | 4,508,138 |
Aug 3, 2023 | 60.09 | 60.15 | 58.63 | 58.84 | 55.77 | 6,627,155 |
Aug 2, 2023 | 60.50 | 60.69 | 60.16 | 60.37 | 57.22 | 3,557,418 |
Aug 1, 2023 | 61.01 | 61.29 | 60.61 | 60.78 | 57.61 | 3,208,296 |
Jul 31, 2023 | 0.26 Dividend | |||||
Jul 31, 2023 | 61.37 | 61.53 | 60.59 | 60.97 | 57.79 | 9,895,165 |
Jul 28, 2023 | 62.44 | 62.71 | 61.13 | 61.47 | 58.02 | 5,078,957 |
Jul 27, 2023 | 64.00 | 64.18 | 62.14 | 62.19 | 58.70 | 4,957,923 |
Jul 26, 2023 | 63.08 | 63.84 | 63.08 | 63.75 | 60.18 | 3,440,253 |
Jul 25, 2023 | 63.24 | 63.56 | 63.05 | 63.09 | 59.55 | 3,284,621 |
Jul 24, 2023 | 62.88 | 63.45 | 62.76 | 63.37 | 59.82 | 4,913,417 |
Jul 21, 2023 | 62.69 | 63.15 | 62.53 | 62.75 | 59.23 | 3,116,813 |
Jul 20, 2023 | 62.00 | 62.64 | 61.47 | 62.62 | 59.11 | 3,250,642 |
Jul 19, 2023 | 61.24 | 62.13 | 61.24 | 61.73 | 58.27 | 4,362,525 |
Jul 18, 2023 | 61.41 | 61.45 | 60.76 | 60.99 | 57.57 | 4,083,435 |
Jul 17, 2023 | 60.69 | 61.35 | 60.50 | 61.29 | 57.86 | 3,230,153 |
Related Tickers
ADC Agree Realty Corporation
SPG Simon Property Group, Inc.
154.80
+2.17%
NNN NNN REIT, Inc.
46.15
+1.29%
FRT Federal Realty Investment Trust
109.68
+0.90%
KIM Kimco Realty Corporation
21.56
+1.72%
SKT Tanger Inc.
28.29
+1.14%
REI-UN.TO RioCan Real Estate Investment Trust
17.85
+0.45%
SRU-UN.TO SmartCentres Real Estate Investment Trust
23.87
+0.23%
REG Regency Centers Corporation
66.23
+1.69%
WSR Whitestone REIT
14.17
+0.71%