Unlock stock picks and a broker-level newsfeed that powers Wall Street.
53.80
+1.39
+(2.65%)
At close: April 1 at 4:00:02 PM EDT
54.11
+0.31
+(0.58%)
After hours: April 1 at 7:55:23 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 |
|---|---|---|---|---|---|---|
| Apr 1, 2025 | 52.09 | 53.99 | 51.69 | 53.80 | 53.80 | 3,918,722 |
| Mar 31, 2025 | 51.10 | 52.53 | 50.30 | 52.41 | 52.41 | 2,955,900 |
| Mar 28, 2025 | 53.83 | 54.03 | 51.70 | 51.85 | 51.85 | 5,599,900 |
| Mar 27, 2025 | 53.86 | 54.42 | 53.20 | 54.14 | 54.14 | 2,000,100 |
| Mar 26, 2025 | 55.27 | 55.69 | 53.85 | 54.29 | 54.29 | 1,762,800 |
| Mar 25, 2025 | 55.53 | 55.79 | 54.40 | 55.34 | 55.34 | 2,316,000 |
| Mar 24, 2025 | 54.42 | 55.55 | 54.36 | 55.35 | 55.35 | 2,277,300 |
| Mar 21, 2025 | 52.97 | 53.76 | 52.52 | 53.65 | 53.65 | 2,548,900 |
| Mar 20, 2025 | 53.36 | 54.24 | 53.14 | 53.75 | 53.75 | 3,600,700 |
| Mar 19, 2025 | 52.16 | 54.47 | 51.94 | 54.06 | 54.06 | 3,581,800 |
| Mar 18, 2025 | 51.80 | 52.25 | 51.40 | 52.16 | 52.16 | 3,018,600 |
| Mar 17, 2025 | 50.44 | 52.03 | 50.43 | 51.78 | 51.78 | 2,201,800 |
| Mar 14, 2025 | 0.09 Dividend | |||||
| Mar 14, 2025 | 49.54 | 50.47 | 48.79 | 50.40 | 50.40 | 2,653,900 |
| Mar 13, 2025 | 50.30 | 50.46 | 48.59 | 48.64 | 48.55 | 4,658,400 |
| Mar 12, 2025 | 51.01 | 51.19 | 49.58 | 50.28 | 50.19 | 2,633,200 |
| Mar 11, 2025 | 50.50 | 50.61 | 49.19 | 49.88 | 49.79 | 5,567,200 |
| Mar 10, 2025 | 50.53 | 51.43 | 49.42 | 50.35 | 50.26 | 5,575,000 |
| Mar 7, 2025 | 52.40 | 52.52 | 50.10 | 52.09 | 51.99 | 5,168,000 |
| Mar 6, 2025 | 53.45 | 54.18 | 52.04 | 52.58 | 52.48 | 5,087,200 |
| Mar 5, 2025 | 53.97 | 55.24 | 53.70 | 55.23 | 55.13 | 2,788,600 |
| Mar 4, 2025 | 55.53 | 55.53 | 52.88 | 53.58 | 53.48 | 6,596,400 |
| Mar 3, 2025 | 58.28 | 58.66 | 56.03 | 56.60 | 56.50 | 2,756,400 |
| Feb 28, 2025 | 56.96 | 57.94 | 56.47 | 57.94 | 57.83 | 3,124,300 |
| Feb 27, 2025 | 57.68 | 58.05 | 56.66 | 56.87 | 56.76 | 2,303,200 |
| Feb 26, 2025 | 58.04 | 58.39 | 57.28 | 57.70 | 57.59 | 1,899,200 |
| Feb 25, 2025 | 58.38 | 58.43 | 56.69 | 57.65 | 57.54 | 2,474,000 |
| Feb 24, 2025 | 59.10 | 59.31 | 57.41 | 57.89 | 57.78 | 2,611,000 |
| Feb 21, 2025 | 60.38 | 60.40 | 58.37 | 58.86 | 58.75 | 3,479,500 |
| Feb 20, 2025 | 60.75 | 61.19 | 59.29 | 60.03 | 59.92 | 1,398,500 |
| Feb 19, 2025 | 60.73 | 60.88 | 60.00 | 60.52 | 60.41 | 2,253,000 |
| Feb 18, 2025 | 61.10 | 61.42 | 60.75 | 61.31 | 61.20 | 2,025,800 |
| Feb 14, 2025 | 61.38 | 61.50 | 60.64 | 60.92 | 60.81 | 2,340,500 |
| Feb 13, 2025 | 60.20 | 61.02 | 59.63 | 60.38 | 60.27 | 4,383,300 |
| Feb 12, 2025 | 57.91 | 58.64 | 57.76 | 58.59 | 58.48 | 1,530,600 |
| Feb 11, 2025 | 58.75 | 58.83 | 58.04 | 58.68 | 58.57 | 1,415,700 |
| Feb 10, 2025 | 60.00 | 60.19 | 59.34 | 59.40 | 59.29 | 1,206,500 |
| Feb 7, 2025 | 60.04 | 60.37 | 59.22 | 59.51 | 59.40 | 1,497,300 |
| Feb 6, 2025 | 60.21 | 60.39 | 59.32 | 60.06 | 59.95 | 1,180,500 |
| Feb 5, 2025 | 58.88 | 59.68 | 58.35 | 59.61 | 59.50 | 1,530,400 |
| Feb 4, 2025 | 59.55 | 60.11 | 58.22 | 58.57 | 58.46 | 2,087,600 |
| Feb 3, 2025 | 58.63 | 60.17 | 58.27 | 59.32 | 59.21 | 2,487,400 |
| Jan 31, 2025 | 62.37 | 62.78 | 60.67 | 61.20 | 61.09 | 2,343,900 |
| Jan 30, 2025 | 61.31 | 62.37 | 61.25 | 62.05 | 61.94 | 1,743,200 |
| Jan 29, 2025 | 60.40 | 61.35 | 60.25 | 60.46 | 60.35 | 1,671,900 |
| Jan 28, 2025 | 60.05 | 60.51 | 59.44 | 60.42 | 60.31 | 1,369,900 |
| Jan 27, 2025 | 60.10 | 60.37 | 59.28 | 60.09 | 59.98 | 2,016,600 |
| Jan 24, 2025 | 59.75 | 61.18 | 59.35 | 61.07 | 60.96 | 1,991,600 |
| Jan 23, 2025 | 59.19 | 59.63 | 58.91 | 59.57 | 59.46 | 2,863,400 |
| Jan 22, 2025 | 59.78 | 59.88 | 58.83 | 58.93 | 58.82 | 2,512,100 |
| Jan 21, 2025 | 58.32 | 59.89 | 58.17 | 59.84 | 59.73 | 2,092,800 |
| Jan 17, 2025 | 57.97 | 58.57 | 57.88 | 58.18 | 58.07 | 1,406,600 |
| Jan 16, 2025 | 56.94 | 57.64 | 56.63 | 57.58 | 57.47 | 1,382,600 |
| Jan 15, 2025 | 57.22 | 57.58 | 56.79 | 56.90 | 56.79 | 2,724,400 |
| Jan 14, 2025 | 54.94 | 55.88 | 54.92 | 55.39 | 55.29 | 1,799,700 |
| Jan 13, 2025 | 54.22 | 55.21 | 53.80 | 54.94 | 54.84 | 5,145,400 |
| Jan 10, 2025 | 57.93 | 58.06 | 54.89 | 54.91 | 54.81 | 4,137,900 |
| Jan 8, 2025 | 56.90 | 58.47 | 56.56 | 58.38 | 58.27 | 2,612,800 |
| Jan 7, 2025 | 57.70 | 58.50 | 56.58 | 57.03 | 56.92 | 3,189,300 |
| Jan 6, 2025 | 58.70 | 58.77 | 56.99 | 57.44 | 57.33 | 2,750,600 |
| Jan 3, 2025 | 58.08 | 58.22 | 57.27 | 57.80 | 57.69 | 1,274,000 |
| Jan 2, 2025 | 57.59 | 57.91 | 56.82 | 57.55 | 57.44 | 2,908,000 |
| Dec 31, 2024 | 57.60 | 57.79 | 57.20 | 57.45 | 57.34 | 1,549,200 |
| Dec 30, 2024 | 56.55 | 57.66 | 56.15 | 57.35 | 57.24 | 1,791,200 |
| Dec 27, 2024 | 57.31 | 57.76 | 56.63 | 57.19 | 57.08 | 1,017,500 |
| Dec 26, 2024 | 57.09 | 57.94 | 57.09 | 57.86 | 57.75 | 582,100 |
| Dec 24, 2024 | 57.38 | 57.54 | 56.75 | 57.49 | 57.38 | 661,700 |
| Dec 23, 2024 | 56.10 | 57.07 | 55.89 | 57.06 | 56.95 | 1,569,200 |
| Dec 20, 2024 | 55.35 | 57.09 | 54.87 | 56.09 | 55.99 | 2,873,100 |
| Dec 19, 2024 | 56.12 | 56.41 | 55.31 | 55.49 | 55.39 | 3,119,300 |
| Dec 18, 2024 | 59.18 | 59.70 | 55.21 | 55.46 | 55.36 | 3,533,400 |
| Dec 17, 2024 | 58.80 | 59.11 | 58.30 | 59.01 | 58.90 | 2,525,900 |
| Dec 16, 2024 | 0.08 Dividend | |||||
| Dec 16, 2024 | 58.42 | 59.29 | 58.40 | 59.15 | 59.04 | 1,344,000 |
| Dec 13, 2024 | 59.54 | 59.66 | 58.63 | 58.68 | 58.49 | 2,036,800 |
| Dec 12, 2024 | 60.02 | 60.08 | 58.99 | 59.25 | 59.06 | 2,171,400 |
| Dec 11, 2024 | 59.75 | 60.53 | 59.42 | 60.05 | 59.86 | 1,366,300 |
| Dec 10, 2024 | 58.95 | 59.65 | 58.40 | 59.15 | 58.96 | 2,107,000 |
| Dec 9, 2024 | 60.25 | 60.79 | 59.01 | 59.15 | 58.96 | 1,947,900 |
| Dec 6, 2024 | 60.27 | 60.52 | 59.53 | 59.81 | 59.62 | 1,984,100 |
| Dec 5, 2024 | 60.77 | 61.08 | 59.97 | 60.03 | 59.84 | 3,132,200 |
| Dec 4, 2024 | 61.00 | 61.36 | 60.25 | 60.70 | 60.51 | 1,674,900 |
| Dec 3, 2024 | 61.87 | 62.44 | 60.78 | 61.02 | 60.82 | 1,565,700 |
| Dec 2, 2024 | 61.20 | 62.12 | 60.80 | 61.51 | 61.31 | 1,829,100 |
| Nov 29, 2024 | 61.17 | 61.77 | 61.00 | 61.39 | 61.19 | 1,272,200 |
| Nov 27, 2024 | 60.10 | 61.63 | 60.10 | 61.37 | 61.17 | 2,913,100 |
| Nov 26, 2024 | 59.32 | 60.23 | 59.05 | 60.08 | 59.89 | 2,054,300 |
| Nov 25, 2024 | 59.07 | 59.99 | 58.77 | 59.70 | 59.51 | 3,583,900 |
| Nov 22, 2024 | 57.60 | 58.99 | 57.27 | 58.27 | 58.08 | 2,690,400 |
| Nov 21, 2024 | 56.65 | 57.78 | 56.10 | 57.53 | 57.35 | 1,522,200 |
| Nov 20, 2024 | 56.73 | 56.84 | 56.00 | 56.38 | 56.20 | 1,775,400 |
| Nov 19, 2024 | 55.55 | 56.94 | 55.41 | 56.78 | 56.60 | 1,278,900 |
| Nov 18, 2024 | 56.82 | 56.89 | 56.05 | 56.11 | 55.93 | 2,171,800 |
| Nov 15, 2024 | 58.10 | 58.18 | 56.57 | 56.79 | 56.61 | 2,406,500 |
| Nov 14, 2024 | 58.62 | 60.20 | 57.60 | 57.80 | 57.61 | 1,866,800 |
| Nov 13, 2024 | 57.95 | 58.43 | 57.45 | 57.61 | 57.43 | 1,260,500 |
| Nov 12, 2024 | 58.42 | 58.85 | 57.52 | 57.91 | 57.72 | 1,283,200 |
| Nov 11, 2024 | 57.53 | 59.23 | 57.53 | 58.77 | 58.58 | 1,559,600 |
| Nov 8, 2024 | 57.52 | 57.52 | 57.01 | 57.09 | 56.91 | 1,020,500 |
| Nov 7, 2024 | 57.17 | 57.78 | 56.98 | 57.52 | 57.34 | 1,224,300 |
| Nov 6, 2024 | 57.11 | 57.42 | 56.00 | 56.98 | 56.80 | 3,067,400 |
| Nov 5, 2024 | 54.00 | 55.80 | 53.90 | 55.75 | 55.57 | 1,968,500 |
| Nov 4, 2024 | 53.14 | 54.51 | 53.11 | 53.86 | 53.69 | 1,884,400 |
| Nov 1, 2024 | 53.55 | 54.03 | 53.12 | 53.14 | 52.97 | 1,174,200 |
| Oct 31, 2024 | 53.87 | 53.87 | 52.62 | 53.00 | 52.83 | 2,360,100 |
| Oct 30, 2024 | 53.31 | 54.52 | 53.31 | 54.04 | 53.87 | 1,201,100 |
| Oct 29, 2024 | 54.38 | 54.50 | 53.37 | 53.65 | 53.48 | 1,579,500 |
| Oct 28, 2024 | 54.13 | 54.74 | 53.91 | 54.68 | 54.50 | 1,556,500 |
| Oct 25, 2024 | 54.34 | 54.62 | 53.22 | 53.50 | 53.33 | 1,100,600 |
| Oct 24, 2024 | 54.50 | 54.93 | 54.17 | 54.28 | 54.11 | 1,126,500 |
| Oct 23, 2024 | 54.28 | 54.62 | 53.55 | 54.05 | 53.88 | 1,214,500 |
| Oct 22, 2024 | 55.03 | 55.25 | 54.16 | 54.32 | 54.15 | 1,574,600 |
| Oct 21, 2024 | 56.27 | 56.83 | 55.28 | 55.39 | 55.21 | 1,582,400 |
| Oct 18, 2024 | 55.51 | 56.68 | 55.27 | 56.39 | 56.21 | 1,767,400 |
| Oct 17, 2024 | 54.75 | 55.48 | 54.75 | 55.33 | 55.15 | 1,090,700 |
| Oct 16, 2024 | 53.80 | 54.99 | 53.72 | 54.71 | 54.53 | 1,657,300 |
| Oct 15, 2024 | 53.67 | 54.09 | 53.34 | 53.48 | 53.31 | 1,259,200 |
| Oct 14, 2024 | 53.89 | 54.19 | 53.64 | 53.87 | 53.70 | 837,000 |
| Oct 11, 2024 | 53.20 | 54.43 | 53.20 | 53.56 | 53.39 | 1,258,500 |
| Oct 10, 2024 | 52.52 | 53.23 | 52.38 | 53.03 | 52.86 | 1,201,500 |
| Oct 9, 2024 | 52.11 | 53.06 | 52.10 | 52.90 | 52.73 | 1,229,500 |
| Oct 8, 2024 | 52.43 | 52.95 | 52.08 | 52.40 | 52.23 | 1,193,800 |
| Oct 7, 2024 | 53.09 | 53.09 | 52.20 | 52.55 | 52.38 | 919,700 |
| Oct 4, 2024 | 53.09 | 53.62 | 52.66 | 53.10 | 52.93 | 855,100 |
| Oct 3, 2024 | 52.58 | 52.96 | 52.26 | 52.59 | 52.42 | 1,420,500 |
| Oct 2, 2024 | 53.03 | 53.33 | 52.62 | 52.95 | 52.78 | 1,330,400 |
| Oct 1, 2024 | 53.04 | 53.43 | 52.62 | 53.08 | 52.91 | 1,894,600 |
| Sep 30, 2024 | 53.10 | 53.41 | 52.65 | 53.15 | 52.98 | 1,383,800 |
| Sep 27, 2024 | 53.51 | 53.90 | 53.25 | 53.39 | 53.22 | 1,973,700 |
| Sep 26, 2024 | 52.57 | 54.29 | 52.40 | 53.42 | 53.25 | 3,975,300 |
| Sep 25, 2024 | 52.93 | 52.96 | 52.10 | 52.27 | 52.10 | 1,402,700 |
| Sep 24, 2024 | 52.90 | 53.20 | 52.71 | 52.80 | 52.63 | 1,683,800 |
| Sep 23, 2024 | 52.35 | 52.71 | 52.18 | 52.54 | 52.37 | 1,769,600 |
| Sep 20, 2024 | 51.98 | 52.48 | 51.72 | 52.18 | 52.01 | 2,113,700 |
| Sep 19, 2024 | 50.99 | 52.30 | 50.54 | 52.20 | 52.03 | 2,193,700 |
| Sep 18, 2024 | 50.19 | 51.03 | 49.77 | 49.95 | 49.79 | 1,959,500 |
| Sep 17, 2024 | 50.70 | 50.81 | 50.05 | 50.32 | 50.16 | 1,480,800 |
| Sep 16, 2024 | 49.73 | 50.46 | 49.57 | 50.41 | 50.25 | 1,593,400 |
| Sep 13, 2024 | 49.38 | 49.78 | 49.18 | 49.37 | 49.21 | 1,238,600 |
| Sep 12, 2024 | 0.08 Dividend | |||||
| Sep 12, 2024 | 48.00 | 48.99 | 47.98 | 48.96 | 48.80 | 1,771,200 |
| Sep 11, 2024 | 47.04 | 48.14 | 46.32 | 48.09 | 47.86 | 7,025,200 |
| Sep 10, 2024 | 47.40 | 47.40 | 46.20 | 47.24 | 47.01 | 1,676,800 |
| Sep 9, 2024 | 46.57 | 47.68 | 46.36 | 47.17 | 46.94 | 1,827,900 |
| Sep 6, 2024 | 47.34 | 47.69 | 45.98 | 46.13 | 45.91 | 2,916,700 |
| Sep 5, 2024 | 47.80 | 48.20 | 47.06 | 47.16 | 46.93 | 2,140,000 |
| Sep 4, 2024 | 47.69 | 48.55 | 47.49 | 47.50 | 47.27 | 6,856,600 |
| Sep 3, 2024 | 49.91 | 50.01 | 47.58 | 47.92 | 47.69 | 2,583,800 |
| Aug 30, 2024 | 49.73 | 50.46 | 49.51 | 50.28 | 50.04 | 1,474,300 |
| Aug 29, 2024 | 49.67 | 50.34 | 49.42 | 49.69 | 49.45 | 1,015,900 |
| Aug 28, 2024 | 49.71 | 50.11 | 49.26 | 49.47 | 49.23 | 1,357,400 |
| Aug 27, 2024 | 49.22 | 50.17 | 49.12 | 49.80 | 49.56 | 1,553,800 |
| Aug 26, 2024 | 49.31 | 49.66 | 49.25 | 49.38 | 49.14 | 5,807,800 |
| Aug 23, 2024 | 47.45 | 49.21 | 47.36 | 49.11 | 48.87 | 1,785,000 |
| Aug 22, 2024 | 47.19 | 47.44 | 46.90 | 47.11 | 46.88 | 2,046,900 |
| Aug 21, 2024 | 46.67 | 47.08 | 46.48 | 47.05 | 46.82 | 913,900 |
| Aug 20, 2024 | 47.00 | 47.36 | 46.56 | 46.69 | 46.46 | 890,500 |
| Aug 19, 2024 | 46.62 | 47.20 | 46.57 | 46.95 | 46.72 | 1,042,100 |
| Aug 16, 2024 | 46.72 | 46.72 | 46.16 | 46.57 | 46.34 | 1,144,300 |
| Aug 15, 2024 | 46.94 | 47.18 | 46.40 | 46.50 | 46.27 | 1,595,500 |
| Aug 14, 2024 | 45.71 | 46.38 | 45.47 | 46.32 | 46.09 | 1,950,500 |
| Aug 13, 2024 | 44.60 | 45.64 | 44.19 | 45.53 | 45.31 | 2,152,400 |
| Aug 12, 2024 | 45.01 | 45.23 | 44.09 | 44.16 | 43.94 | 1,100,900 |
| Aug 9, 2024 | 44.65 | 45.04 | 44.33 | 44.92 | 44.70 | 1,905,800 |
| Aug 8, 2024 | 42.93 | 44.58 | 42.39 | 44.44 | 44.22 | 2,206,700 |
| Aug 7, 2024 | 45.49 | 45.54 | 42.85 | 42.91 | 42.70 | 3,688,400 |
| Aug 6, 2024 | 43.86 | 44.90 | 43.45 | 44.67 | 44.45 | 4,563,400 |
| Aug 5, 2024 | 42.52 | 44.54 | 42.21 | 43.77 | 43.56 | 2,369,500 |
| Aug 2, 2024 | 46.64 | 46.88 | 45.16 | 45.36 | 45.14 | 2,942,700 |
| Aug 1, 2024 | 48.67 | 48.83 | 47.20 | 47.58 | 47.35 | 2,898,200 |
| Jul 31, 2024 | 48.16 | 49.44 | 47.86 | 48.75 | 48.51 | 1,866,000 |
| Jul 30, 2024 | 47.63 | 48.18 | 47.50 | 47.85 | 47.62 | 13,775,300 |
| Jul 29, 2024 | 47.33 | 47.62 | 46.87 | 47.52 | 47.29 | 2,418,600 |
| Jul 26, 2024 | 46.85 | 47.43 | 46.59 | 47.26 | 47.03 | 16,783,300 |
| Jul 25, 2024 | 45.71 | 46.97 | 45.42 | 46.32 | 46.09 | 5,199,800 |
| Jul 24, 2024 | 46.56 | 46.92 | 45.77 | 45.85 | 45.63 | 2,834,600 |
| Jul 23, 2024 | 46.88 | 47.57 | 46.34 | 47.05 | 46.82 | 5,758,400 |
| Jul 22, 2024 | 46.50 | 46.98 | 46.21 | 46.89 | 46.66 | 1,115,700 |
| Jul 19, 2024 | 46.03 | 46.47 | 45.78 | 46.06 | 45.84 | 1,026,200 |
| Jul 18, 2024 | 46.51 | 47.08 | 45.87 | 46.19 | 45.97 | 2,870,100 |
| Jul 17, 2024 | 46.75 | 47.08 | 46.44 | 46.72 | 46.49 | 3,012,500 |
| Jul 16, 2024 | 46.03 | 47.43 | 46.03 | 47.41 | 47.18 | 3,544,200 |
| Jul 15, 2024 | 46.10 | 46.29 | 45.74 | 46.09 | 45.87 | 1,922,300 |
| Jul 12, 2024 | 45.00 | 46.14 | 45.00 | 46.01 | 45.79 | 3,535,300 |
| Jul 11, 2024 | 44.59 | 44.99 | 44.41 | 44.96 | 44.74 | 2,879,500 |
| Jul 10, 2024 | 43.10 | 44.13 | 43.02 | 44.09 | 43.88 | 1,450,700 |
| Jul 9, 2024 | 42.63 | 43.10 | 42.42 | 42.99 | 42.78 | 1,125,000 |
| Jul 8, 2024 | 42.73 | 42.91 | 42.32 | 42.72 | 42.51 | 1,541,500 |
| Jul 5, 2024 | 43.21 | 43.33 | 42.50 | 42.54 | 42.33 | 1,282,800 |
| Jul 3, 2024 | 42.37 | 43.10 | 42.34 | 43.05 | 42.84 | 1,037,100 |
| Jul 2, 2024 | 40.98 | 42.16 | 40.82 | 42.06 | 41.86 | 1,865,600 |
| Jul 1, 2024 | 41.69 | 41.95 | 40.90 | 40.93 | 40.73 | 1,019,600 |
| Jun 28, 2024 | 41.82 | 42.08 | 41.28 | 41.54 | 41.34 | 1,549,300 |
| Jun 27, 2024 | 40.89 | 41.82 | 40.74 | 41.56 | 41.36 | 10,662,800 |
| Jun 26, 2024 | 40.99 | 41.12 | 40.61 | 40.85 | 40.65 | 16,594,000 |
| Jun 25, 2024 | 41.60 | 41.60 | 40.59 | 41.34 | 41.14 | 5,316,500 |
| Jun 24, 2024 | 40.68 | 41.55 | 40.65 | 41.41 | 41.21 | 15,816,700 |
| Jun 21, 2024 | 40.75 | 40.75 | 40.04 | 40.57 | 40.37 | 13,297,700 |
| Jun 20, 2024 | 40.37 | 41.01 | 40.22 | 40.81 | 40.61 | 2,584,800 |
| Jun 18, 2024 | 41.10 | 41.38 | 40.90 | 41.35 | 41.15 | 3,729,600 |
| Jun 17, 2024 | 40.90 | 41.11 | 40.47 | 41.06 | 40.86 | 2,156,100 |
| Jun 14, 2024 | 40.51 | 40.97 | 39.97 | 40.95 | 40.75 | 5,958,000 |
| Jun 13, 2024 | 0.08 Dividend | |||||
| Jun 13, 2024 | 41.66 | 41.67 | 40.84 | 41.01 | 40.81 | 2,527,100 |
| Jun 12, 2024 | 42.39 | 42.56 | 41.67 | 41.91 | 41.63 | 1,863,500 |
| Jun 11, 2024 | 41.50 | 41.50 | 40.84 | 41.12 | 40.84 | 2,632,000 |
| Jun 10, 2024 | 41.17 | 41.73 | 41.05 | 41.64 | 41.36 | 9,555,800 |
| Jun 7, 2024 | 41.83 | 41.87 | 41.35 | 41.52 | 41.24 | 1,906,100 |
| Jun 6, 2024 | 43.07 | 43.15 | 42.19 | 42.31 | 42.02 | 2,543,400 |
| Jun 5, 2024 | 43.02 | 43.18 | 42.60 | 43.11 | 42.82 | 1,594,300 |
| Jun 4, 2024 | 43.33 | 43.66 | 42.42 | 42.60 | 42.31 | 1,470,800 |
| Jun 3, 2024 | 43.70 | 43.74 | 43.13 | 43.69 | 43.39 | 2,900,400 |
| May 31, 2024 | 42.87 | 43.51 | 42.63 | 43.49 | 43.20 | 3,208,600 |
| May 30, 2024 | 42.19 | 42.95 | 42.05 | 42.66 | 42.37 | 2,361,300 |
| May 29, 2024 | 42.98 | 43.00 | 41.95 | 42.00 | 41.72 | 1,670,800 |
| May 28, 2024 | 44.95 | 44.95 | 43.44 | 43.55 | 43.26 | 1,629,100 |
| May 24, 2024 | 44.36 | 44.88 | 44.27 | 44.78 | 44.48 | 1,302,100 |
| May 23, 2024 | 44.63 | 44.85 | 43.84 | 44.20 | 43.90 | 1,765,100 |
| May 22, 2024 | 44.12 | 44.68 | 44.12 | 44.35 | 44.05 | 1,990,700 |
| May 21, 2024 | 44.70 | 45.00 | 44.33 | 44.58 | 44.28 | 2,176,900 |
| May 20, 2024 | 44.60 | 44.93 | 44.45 | 44.81 | 44.51 | 1,966,400 |
| May 17, 2024 | 44.77 | 44.77 | 44.20 | 44.49 | 44.19 | 2,468,600 |
| May 16, 2024 | 44.72 | 44.91 | 44.50 | 44.64 | 44.34 | 1,724,000 |
| May 15, 2024 | 45.00 | 45.11 | 44.58 | 44.85 | 44.55 | 2,099,900 |
| May 14, 2024 | 44.10 | 44.69 | 44.05 | 44.65 | 44.35 | 2,343,500 |
| May 13, 2024 | 44.47 | 44.47 | 43.77 | 44.00 | 43.70 | 3,427,900 |
| May 10, 2024 | 44.28 | 44.50 | 43.86 | 44.23 | 43.93 | 4,213,500 |
| May 9, 2024 | 43.76 | 44.25 | 43.29 | 44.25 | 43.95 | 3,293,900 |
| May 8, 2024 | 43.38 | 44.09 | 42.95 | 43.99 | 43.69 | 5,638,600 |
| May 7, 2024 | 43.80 | 43.99 | 43.64 | 43.73 | 43.43 | 3,319,300 |
| May 6, 2024 | 42.85 | 43.72 | 42.72 | 43.68 | 43.38 | 1,910,200 |
| May 3, 2024 | 42.45 | 42.92 | 42.17 | 42.63 | 42.34 | 3,873,300 |
| May 2, 2024 | 41.44 | 41.68 | 40.78 | 41.65 | 41.37 | 7,418,300 |
| May 1, 2024 | 40.12 | 41.46 | 39.78 | 40.97 | 40.69 | 3,632,600 |
| Apr 30, 2024 | 40.60 | 40.89 | 40.11 | 40.12 | 39.85 | 3,020,300 |
| Apr 29, 2024 | 41.04 | 41.28 | 40.62 | 41.04 | 40.76 | 2,200,500 |
| Apr 26, 2024 | 40.37 | 40.98 | 40.23 | 40.96 | 40.68 | 3,230,700 |
| Apr 25, 2024 | 39.93 | 40.36 | 39.27 | 40.23 | 39.96 | 2,396,800 |
| Apr 24, 2024 | 40.28 | 40.62 | 39.86 | 40.53 | 40.26 | 2,413,800 |
| Apr 23, 2024 | 39.75 | 40.50 | 39.48 | 40.37 | 40.10 | 2,126,100 |
| Apr 22, 2024 | 39.21 | 39.76 | 38.89 | 39.61 | 39.34 | 1,507,200 |
| Apr 19, 2024 | 38.64 | 39.06 | 38.51 | 38.99 | 38.73 | 2,106,100 |
| Apr 18, 2024 | 39.16 | 39.16 | 38.32 | 38.58 | 38.32 | 2,746,600 |
| Apr 17, 2024 | 39.00 | 39.24 | 38.65 | 39.01 | 38.75 | 3,984,800 |
| Apr 16, 2024 | 38.50 | 38.92 | 38.18 | 38.72 | 38.46 | 4,462,800 |
| Apr 15, 2024 | 39.56 | 39.94 | 38.65 | 38.99 | 38.73 | 4,947,600 |
| Apr 12, 2024 | 39.21 | 39.65 | 39.04 | 39.30 | 39.03 | 3,805,400 |
| Apr 11, 2024 | 39.38 | 39.78 | 38.99 | 39.72 | 39.45 | 10,189,800 |
| Apr 10, 2024 | 39.94 | 40.25 | 38.94 | 39.18 | 38.91 | 3,399,900 |
| Apr 9, 2024 | 40.81 | 41.13 | 40.23 | 41.11 | 40.83 | 2,239,800 |
| Apr 8, 2024 | 40.63 | 40.79 | 40.31 | 40.53 | 40.26 | 1,462,300 |
| Apr 5, 2024 | 40.01 | 40.63 | 39.79 | 40.32 | 40.05 | 2,026,100 |
| Apr 4, 2024 | 41.42 | 41.46 | 40.03 | 40.10 | 39.83 | 2,433,200 |
| Apr 3, 2024 | 40.43 | 41.10 | 40.27 | 40.74 | 40.46 | 2,792,600 |
| Apr 2, 2024 | 40.51 | 40.92 | 40.22 | 40.46 | 40.19 | 2,252,300 |
Related Tickers
BAM Brookfield Asset Management Ltd.
49.50
+2.17%
BAM.TO Brookfield Asset Management Ltd.
70.85
+1.71%
KKR KKR & Co. Inc.
117.84
+1.93%
APO Apollo Global Management, Inc.
138.37
+1.04%
BX Blackstone Inc.
142.80
+2.16%
TROW T. Rowe Price Group, Inc.
92.27
+0.44%
BLK BlackRock, Inc.
944.08
-0.25%
ARES Ares Management Corporation
149.44
+1.93%
CG The Carlyle Group Inc.
44.27
+1.56%
OWL Blue Owl Capital Inc.
20.42
+1.90%