At close: December 11 at 4:00:02 PM EST
Pre-Market: 4:34:21 AM EST
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 |
---|---|---|---|---|---|---|
Dec 11, 2024 | 27.11 | 27.11 | 26.04 | 26.07 | 26.07 | 634,400 |
Dec 10, 2024 | 26.63 | 27.41 | 26.57 | 26.97 | 26.97 | 687,100 |
Dec 9, 2024 | 27.68 | 28.27 | 26.92 | 26.97 | 26.97 | 979,000 |
Dec 6, 2024 | 26.99 | 27.50 | 26.73 | 27.18 | 27.18 | 976,000 |
Dec 5, 2024 | 27.08 | 29.43 | 26.05 | 26.57 | 26.57 | 2,523,600 |
Dec 4, 2024 | 32.16 | 33.22 | 31.99 | 33.20 | 33.20 | 549,700 |
Dec 3, 2024 | 32.42 | 32.61 | 31.80 | 32.47 | 32.47 | 434,200 |
Dec 2, 2024 | 31.22 | 32.74 | 31.00 | 32.35 | 32.35 | 558,100 |
Nov 29, 2024 | 31.22 | 31.83 | 30.94 | 31.07 | 31.07 | 256,800 |
Nov 27, 2024 | 31.40 | 31.86 | 31.19 | 31.63 | 31.63 | 427,300 |
Nov 26, 2024 | 32.20 | 32.48 | 30.90 | 31.08 | 31.08 | 449,100 |
Nov 25, 2024 | 32.19 | 33.24 | 32.05 | 32.80 | 32.80 | 782,200 |
Nov 22, 2024 | 30.81 | 31.95 | 30.81 | 31.52 | 31.52 | 451,000 |
Nov 21, 2024 | 29.85 | 30.70 | 29.46 | 30.46 | 30.46 | 401,100 |
Nov 20, 2024 | 29.49 | 29.95 | 29.20 | 29.75 | 29.75 | 547,400 |
Nov 19, 2024 | 29.44 | 30.11 | 29.35 | 29.76 | 29.76 | 379,200 |
Nov 18, 2024 | 30.67 | 30.80 | 29.83 | 29.84 | 29.84 | 451,300 |
Nov 15, 2024 | 30.94 | 31.29 | 30.22 | 30.54 | 30.54 | 412,800 |
Nov 14, 2024 | 31.86 | 32.10 | 30.06 | 30.42 | 30.42 | 445,900 |
Nov 13, 2024 | 32.10 | 32.77 | 31.75 | 31.76 | 31.76 | 433,100 |
Nov 12, 2024 | 31.24 | 31.94 | 31.24 | 31.85 | 31.85 | 489,700 |
Nov 11, 2024 | 30.05 | 31.32 | 30.02 | 31.29 | 31.29 | 468,100 |
Nov 8, 2024 | 30.02 | 30.13 | 29.42 | 29.79 | 29.79 | 405,400 |
Nov 7, 2024 | 30.19 | 30.84 | 29.97 | 30.25 | 30.25 | 469,600 |
Nov 6, 2024 | 30.26 | 31.08 | 29.99 | 30.15 | 30.15 | 700,200 |
Nov 5, 2024 | 28.80 | 29.29 | 28.80 | 29.17 | 29.17 | 448,300 |
Nov 4, 2024 | 29.12 | 29.81 | 29.09 | 29.11 | 29.11 | 558,700 |
Nov 1, 2024 | 29.91 | 30.10 | 29.34 | 29.41 | 29.41 | 507,100 |
Oct 31, 2024 | 30.48 | 30.72 | 29.57 | 29.85 | 29.85 | 528,500 |
Oct 30, 2024 | 30.64 | 31.05 | 30.39 | 30.62 | 30.62 | 574,600 |
Oct 29, 2024 | 30.14 | 30.91 | 29.95 | 30.78 | 30.78 | 451,200 |
Oct 28, 2024 | 28.96 | 30.73 | 28.79 | 30.69 | 30.69 | 586,600 |
Oct 25, 2024 | 29.42 | 29.46 | 28.65 | 28.72 | 28.72 | 550,800 |
Oct 24, 2024 | 29.72 | 29.78 | 28.79 | 29.02 | 29.02 | 585,700 |
Oct 23, 2024 | 29.62 | 29.76 | 29.34 | 29.45 | 29.45 | 597,100 |
Oct 22, 2024 | 30.84 | 30.84 | 29.86 | 29.87 | 29.87 | 645,500 |
Oct 21, 2024 | 33.15 | 33.15 | 30.92 | 30.97 | 30.97 | 677,900 |
Oct 18, 2024 | 34.12 | 34.12 | 33.02 | 33.11 | 33.11 | 362,800 |
Oct 17, 2024 | 33.83 | 33.96 | 33.54 | 33.92 | 33.92 | 742,700 |
Oct 16, 2024 | 33.60 | 34.38 | 33.38 | 33.82 | 33.82 | 1,018,900 |
Oct 15, 2024 | 32.54 | 34.01 | 32.54 | 33.16 | 33.16 | 863,500 |
Oct 14, 2024 | 32.77 | 33.25 | 32.46 | 32.54 | 32.54 | 719,900 |
Oct 11, 2024 | 31.83 | 32.79 | 31.74 | 32.70 | 32.70 | 696,300 |
Oct 10, 2024 | 31.40 | 31.85 | 31.03 | 31.71 | 31.71 | 441,400 |
Oct 9, 2024 | 32.20 | 32.34 | 31.71 | 31.80 | 31.80 | 504,400 |
Oct 8, 2024 | 32.00 | 32.14 | 31.74 | 32.01 | 32.01 | 738,200 |
Oct 7, 2024 | 32.36 | 32.90 | 31.67 | 31.95 | 31.95 | 852,100 |
Oct 4, 2024 | 31.91 | 33.03 | 31.73 | 32.51 | 32.51 | 658,100 |
Oct 3, 2024 | 31.90 | 31.90 | 31.08 | 31.21 | 31.21 | 700,100 |
Oct 2, 2024 | 32.75 | 33.59 | 31.97 | 31.99 | 31.99 | 719,900 |
Oct 1, 2024 | 32.80 | 33.38 | 32.42 | 32.89 | 32.89 | 677,700 |
Sep 30, 2024 | 33.36 | 33.54 | 32.84 | 33.05 | 33.05 | 679,100 |
Sep 27, 2024 | 33.89 | 34.18 | 33.37 | 33.39 | 33.39 | 639,200 |
Sep 26, 2024 | 32.95 | 33.75 | 32.57 | 33.34 | 33.34 | 567,100 |
Sep 25, 2024 | 32.41 | 32.46 | 32.01 | 32.27 | 32.27 | 650,400 |
Sep 24, 2024 | 32.48 | 32.85 | 32.29 | 32.40 | 32.40 | 598,600 |
Sep 23, 2024 | 33.04 | 33.47 | 32.20 | 32.20 | 32.20 | 729,800 |
Sep 20, 2024 | 33.25 | 34.11 | 33.03 | 33.47 | 33.47 | 2,899,500 |
Sep 19, 2024 | 33.69 | 34.28 | 33.50 | 33.51 | 33.51 | 679,600 |
Sep 18, 2024 | 32.76 | 34.53 | 32.76 | 32.96 | 32.96 | 780,500 |
Sep 17, 2024 | 32.62 | 34.16 | 32.62 | 32.87 | 32.87 | 890,100 |
Sep 16, 2024 | 31.77 | 33.11 | 31.66 | 32.27 | 32.27 | 880,100 |
Sep 13, 2024 | 0.07 Dividend | |||||
Sep 13, 2024 | 30.51 | 32.68 | 30.01 | 31.80 | 31.80 | 1,456,500 |
Sep 12, 2024 | 29.89 | 32.92 | 29.32 | 30.23 | 30.16 | 2,985,900 |
Sep 11, 2024 | 36.77 | 37.70 | 35.96 | 37.25 | 37.16 | 976,400 |
Sep 10, 2024 | 37.88 | 37.88 | 36.85 | 37.05 | 36.96 | 571,400 |
Sep 9, 2024 | 38.67 | 38.93 | 37.69 | 37.72 | 37.63 | 593,200 |
Sep 6, 2024 | 39.16 | 39.76 | 38.66 | 38.81 | 38.72 | 705,500 |
Sep 5, 2024 | 39.94 | 40.71 | 39.42 | 39.54 | 39.45 | 477,700 |
Sep 4, 2024 | 39.43 | 40.24 | 39.16 | 39.76 | 39.67 | 592,600 |
Sep 3, 2024 | 40.28 | 40.66 | 39.45 | 39.93 | 39.84 | 803,900 |
Aug 30, 2024 | 42.99 | 42.99 | 41.13 | 42.13 | 42.03 | 435,700 |
Aug 29, 2024 | 42.67 | 43.34 | 41.95 | 42.73 | 42.63 | 251,800 |
Aug 28, 2024 | 43.28 | 43.48 | 42.06 | 42.24 | 42.14 | 342,500 |
Aug 27, 2024 | 43.45 | 44.29 | 43.22 | 43.83 | 43.73 | 312,800 |
Aug 26, 2024 | 44.14 | 44.33 | 43.27 | 43.60 | 43.50 | 401,800 |
Aug 23, 2024 | 42.59 | 44.51 | 42.20 | 43.97 | 43.87 | 528,700 |
Aug 22, 2024 | 42.31 | 42.42 | 41.57 | 42.20 | 42.10 | 368,800 |
Aug 21, 2024 | 42.23 | 42.64 | 41.70 | 42.52 | 42.42 | 417,200 |
Aug 20, 2024 | 42.25 | 42.25 | 40.91 | 41.54 | 41.44 | 380,100 |
Aug 19, 2024 | 41.78 | 43.00 | 41.73 | 42.38 | 42.28 | 543,800 |
Aug 16, 2024 | 40.62 | 42.53 | 40.62 | 41.85 | 41.75 | 601,300 |
Aug 15, 2024 | 38.59 | 41.46 | 38.46 | 40.85 | 40.76 | 749,000 |
Aug 14, 2024 | 36.91 | 37.66 | 36.78 | 37.16 | 37.07 | 425,300 |
Aug 13, 2024 | 37.28 | 37.45 | 36.42 | 36.64 | 36.56 | 593,200 |
Aug 12, 2024 | 36.51 | 37.21 | 36.17 | 36.89 | 36.80 | 402,100 |
Aug 9, 2024 | 35.26 | 36.59 | 35.07 | 36.50 | 36.42 | 549,600 |
Aug 8, 2024 | 35.65 | 36.02 | 34.95 | 35.36 | 35.28 | 319,400 |
Aug 7, 2024 | 36.06 | 36.22 | 34.72 | 34.83 | 34.75 | 324,400 |
Aug 6, 2024 | 34.95 | 35.80 | 34.13 | 35.43 | 35.35 | 418,800 |
Aug 5, 2024 | 33.72 | 35.08 | 33.12 | 34.91 | 34.83 | 565,400 |
Aug 2, 2024 | 35.59 | 35.59 | 34.65 | 35.39 | 35.31 | 560,600 |
Aug 1, 2024 | 38.65 | 38.80 | 36.51 | 37.34 | 37.25 | 489,000 |
Jul 31, 2024 | 37.77 | 39.56 | 37.48 | 38.56 | 38.47 | 466,900 |
Jul 30, 2024 | 37.25 | 38.06 | 36.87 | 37.73 | 37.64 | 517,400 |
Jul 29, 2024 | 37.46 | 37.59 | 36.63 | 37.06 | 36.97 | 498,600 |
Jul 26, 2024 | 37.17 | 37.61 | 36.77 | 37.34 | 37.25 | 499,500 |
Jul 25, 2024 | 36.72 | 37.42 | 35.99 | 36.67 | 36.59 | 664,800 |
Jul 24, 2024 | 36.30 | 37.20 | 36.11 | 36.51 | 36.43 | 679,100 |
Jul 23, 2024 | 35.56 | 36.91 | 35.38 | 36.58 | 36.50 | 621,100 |
Jul 22, 2024 | 34.41 | 35.85 | 34.08 | 35.69 | 35.61 | 654,400 |
Jul 19, 2024 | 34.54 | 34.98 | 33.69 | 34.02 | 33.94 | 474,700 |
Jul 18, 2024 | 33.96 | 35.00 | 33.68 | 34.50 | 34.42 | 585,400 |
Jul 17, 2024 | 33.75 | 34.81 | 33.75 | 34.39 | 34.31 | 563,700 |
Jul 16, 2024 | 33.12 | 34.54 | 33.12 | 34.37 | 34.29 | 631,700 |
Jul 15, 2024 | 32.93 | 33.62 | 32.45 | 32.66 | 32.58 | 499,800 |
Jul 12, 2024 | 33.91 | 34.07 | 32.89 | 33.02 | 32.94 | 410,700 |
Jul 11, 2024 | 33.26 | 33.98 | 33.04 | 33.59 | 33.51 | 660,100 |
Jul 10, 2024 | 32.05 | 32.33 | 31.79 | 32.25 | 32.18 | 473,400 |
Jul 9, 2024 | 32.64 | 32.64 | 31.62 | 31.76 | 31.69 | 508,600 |
Jul 8, 2024 | 32.16 | 33.26 | 32.16 | 32.79 | 32.71 | 720,800 |
Jul 5, 2024 | 32.64 | 32.97 | 31.55 | 31.79 | 31.72 | 490,600 |
Jul 3, 2024 | 32.77 | 32.95 | 32.53 | 32.67 | 32.59 | 190,200 |
Jul 2, 2024 | 32.66 | 32.88 | 32.31 | 32.60 | 32.52 | 412,300 |
Jul 1, 2024 | 33.78 | 33.81 | 32.18 | 32.56 | 32.48 | 619,700 |
Jun 28, 2024 | 33.36 | 34.04 | 33.13 | 33.60 | 33.52 | 879,300 |
Jun 27, 2024 | 32.96 | 33.68 | 32.59 | 33.49 | 33.41 | 400,100 |
Jun 26, 2024 | 33.28 | 33.54 | 32.99 | 33.12 | 33.04 | 668,700 |
Jun 25, 2024 | 34.50 | 34.66 | 33.25 | 33.36 | 33.28 | 437,700 |
Jun 24, 2024 | 35.20 | 35.20 | 34.19 | 34.60 | 34.52 | 612,200 |
Jun 21, 2024 | 33.47 | 34.98 | 33.47 | 34.28 | 34.20 | 5,147,400 |
Jun 20, 2024 | 33.75 | 34.21 | 33.31 | 33.46 | 33.38 | 611,900 |
Jun 18, 2024 | 33.89 | 34.06 | 33.59 | 33.92 | 33.84 | 406,800 |
Jun 17, 2024 | 34.26 | 34.36 | 33.34 | 33.96 | 33.88 | 543,900 |
Jun 14, 2024 | 34.33 | 34.54 | 33.89 | 34.27 | 34.19 | 492,800 |
Jun 13, 2024 | 33.89 | 34.64 | 33.70 | 34.57 | 34.49 | 452,800 |
Jun 12, 2024 | 34.67 | 34.85 | 33.79 | 34.12 | 34.04 | 518,300 |
Jun 11, 2024 | 32.55 | 33.68 | 32.36 | 33.66 | 33.58 | 573,300 |
Jun 10, 2024 | 32.58 | 33.08 | 32.20 | 32.82 | 32.74 | 530,300 |
Jun 7, 2024 | 32.80 | 33.22 | 32.31 | 32.86 | 32.78 | 541,400 |
Jun 6, 2024 | 33.79 | 33.79 | 32.97 | 33.10 | 33.02 | 583,200 |
Jun 5, 2024 | 0.07 Dividend | |||||
Jun 5, 2024 | 34.10 | 34.31 | 33.21 | 33.82 | 33.74 | 786,200 |
Jun 4, 2024 | 35.21 | 35.26 | 33.38 | 33.90 | 33.75 | 697,800 |
Jun 3, 2024 | 35.46 | 35.72 | 34.40 | 35.59 | 35.43 | 761,700 |
May 31, 2024 | 36.28 | 36.49 | 34.23 | 34.68 | 34.53 | 953,200 |
May 30, 2024 | 36.09 | 36.79 | 34.64 | 36.20 | 36.04 | 687,500 |
May 29, 2024 | 37.36 | 37.81 | 36.65 | 36.69 | 36.53 | 674,100 |
May 28, 2024 | 37.70 | 38.42 | 37.27 | 37.47 | 37.31 | 377,900 |
May 24, 2024 | 36.53 | 37.72 | 36.53 | 37.60 | 37.44 | 495,600 |
May 23, 2024 | 36.03 | 36.22 | 35.74 | 36.16 | 36.00 | 613,100 |
May 22, 2024 | 36.47 | 36.55 | 35.76 | 36.01 | 35.85 | 577,100 |
May 21, 2024 | 36.48 | 36.69 | 36.12 | 36.45 | 36.29 | 306,500 |
May 20, 2024 | 36.55 | 36.91 | 36.31 | 36.45 | 36.29 | 352,200 |
May 17, 2024 | 36.71 | 37.13 | 36.52 | 36.58 | 36.42 | 287,800 |
May 16, 2024 | 38.32 | 38.32 | 36.59 | 36.84 | 36.68 | 507,300 |
May 15, 2024 | 38.57 | 38.74 | 37.69 | 38.32 | 38.15 | 381,000 |
May 14, 2024 | 39.12 | 39.12 | 37.91 | 38.32 | 38.15 | 470,700 |
May 13, 2024 | 38.56 | 39.55 | 38.14 | 38.18 | 38.01 | 408,800 |
May 10, 2024 | 39.66 | 39.66 | 37.87 | 38.08 | 37.91 | 310,000 |
May 9, 2024 | 38.99 | 39.57 | 38.51 | 39.53 | 39.36 | 357,200 |
May 8, 2024 | 37.57 | 39.05 | 37.51 | 39.05 | 38.88 | 325,100 |
May 7, 2024 | 37.96 | 39.97 | 37.96 | 38.10 | 37.93 | 499,400 |
May 6, 2024 | 37.18 | 37.95 | 37.18 | 37.73 | 37.56 | 397,000 |
May 3, 2024 | 37.17 | 37.51 | 36.80 | 36.97 | 36.81 | 297,300 |
May 2, 2024 | 36.75 | 37.10 | 36.34 | 36.57 | 36.41 | 279,200 |
May 1, 2024 | 36.89 | 37.42 | 36.07 | 36.13 | 35.97 | 264,700 |
Apr 30, 2024 | 37.46 | 37.74 | 36.76 | 36.83 | 36.67 | 327,300 |
Apr 29, 2024 | 37.31 | 38.35 | 37.27 | 37.72 | 37.55 | 399,400 |
Apr 26, 2024 | 36.43 | 37.53 | 36.43 | 36.94 | 36.78 | 223,600 |
Apr 25, 2024 | 36.20 | 36.45 | 35.63 | 36.39 | 36.23 | 305,000 |
Apr 24, 2024 | 37.59 | 37.71 | 36.70 | 36.73 | 36.57 | 356,400 |
Apr 23, 2024 | 36.07 | 37.79 | 35.88 | 37.72 | 37.55 | 452,200 |
Apr 22, 2024 | 35.54 | 36.37 | 35.34 | 35.82 | 35.66 | 434,000 |
Apr 19, 2024 | 34.67 | 35.28 | 34.66 | 35.26 | 35.11 | 520,800 |
Apr 18, 2024 | 34.93 | 35.62 | 34.64 | 34.85 | 34.70 | 422,400 |
Apr 17, 2024 | 35.37 | 35.46 | 34.48 | 34.70 | 34.55 | 328,000 |
Apr 16, 2024 | 35.02 | 35.27 | 34.36 | 35.12 | 34.97 | 360,700 |
Apr 15, 2024 | 35.83 | 36.01 | 34.78 | 35.05 | 34.90 | 319,200 |
Apr 12, 2024 | 35.94 | 35.99 | 35.14 | 35.43 | 35.27 | 381,800 |
Apr 11, 2024 | 35.90 | 36.35 | 35.54 | 36.16 | 36.00 | 315,000 |
Apr 10, 2024 | 35.77 | 36.03 | 35.11 | 35.79 | 35.63 | 463,900 |
Apr 9, 2024 | 37.30 | 37.46 | 36.51 | 36.54 | 36.38 | 530,300 |
Apr 8, 2024 | 37.05 | 37.42 | 36.88 | 37.03 | 36.87 | 521,100 |
Apr 5, 2024 | 36.99 | 37.57 | 36.98 | 37.10 | 36.94 | 429,600 |
Apr 4, 2024 | 38.50 | 38.54 | 36.73 | 37.07 | 36.91 | 530,400 |
Apr 3, 2024 | 38.45 | 39.11 | 38.02 | 38.06 | 37.89 | 378,400 |
Apr 2, 2024 | 39.67 | 39.74 | 37.98 | 38.25 | 38.08 | 504,400 |
Apr 1, 2024 | 41.29 | 41.29 | 40.01 | 40.14 | 39.96 | 338,100 |
Mar 28, 2024 | 41.14 | 41.41 | 40.52 | 41.03 | 40.85 | 393,300 |
Mar 27, 2024 | 0.07 Dividend | |||||
Mar 27, 2024 | 39.73 | 41.81 | 39.65 | 41.09 | 40.91 | 585,000 |
Mar 26, 2024 | 39.90 | 40.30 | 39.24 | 39.45 | 39.21 | 946,800 |
Mar 25, 2024 | 40.72 | 41.21 | 39.68 | 39.70 | 39.46 | 298,100 |
Mar 22, 2024 | 40.88 | 41.24 | 40.09 | 40.46 | 40.21 | 418,700 |
Mar 21, 2024 | 40.42 | 41.94 | 40.16 | 41.11 | 40.86 | 639,200 |
Mar 20, 2024 | 40.00 | 41.11 | 38.63 | 40.05 | 39.80 | 524,100 |
Mar 19, 2024 | 36.10 | 39.62 | 34.45 | 39.59 | 39.35 | 755,100 |
Mar 18, 2024 | 39.22 | 39.50 | 38.23 | 38.77 | 38.53 | 757,100 |
Mar 15, 2024 | 37.93 | 39.36 | 37.93 | 39.00 | 38.76 | 1,482,900 |
Mar 14, 2024 | 38.58 | 38.82 | 37.73 | 38.34 | 38.10 | 455,900 |
Mar 13, 2024 | 38.07 | 39.12 | 38.07 | 38.84 | 38.60 | 339,800 |
Mar 12, 2024 | 37.58 | 38.42 | 37.42 | 37.93 | 37.70 | 326,300 |
Mar 11, 2024 | 37.17 | 37.37 | 36.31 | 37.21 | 36.98 | 286,400 |
Mar 8, 2024 | 37.99 | 38.33 | 36.99 | 37.37 | 37.14 | 205,100 |
Mar 7, 2024 | 37.61 | 37.99 | 37.10 | 37.78 | 37.55 | 269,400 |
Mar 6, 2024 | 38.27 | 38.27 | 36.38 | 37.35 | 37.12 | 278,400 |
Mar 5, 2024 | 38.55 | 38.96 | 38.20 | 38.21 | 37.98 | 335,500 |
Mar 4, 2024 | 38.86 | 39.21 | 38.35 | 38.94 | 38.70 | 315,400 |
Mar 1, 2024 | 38.62 | 39.00 | 38.06 | 38.70 | 38.46 | 329,200 |
Feb 29, 2024 | 37.95 | 38.90 | 37.61 | 38.61 | 38.37 | 345,900 |
Feb 28, 2024 | 37.29 | 37.74 | 37.22 | 37.39 | 37.16 | 288,100 |
Feb 27, 2024 | 37.54 | 38.20 | 37.34 | 37.82 | 37.59 | 295,500 |
Feb 26, 2024 | 35.94 | 37.51 | 35.94 | 37.19 | 36.96 | 319,700 |
Feb 23, 2024 | 35.45 | 36.36 | 34.99 | 35.92 | 35.70 | 714,600 |
Feb 22, 2024 | 36.52 | 36.59 | 35.11 | 35.35 | 35.13 | 613,600 |
Feb 21, 2024 | 36.75 | 37.30 | 36.07 | 36.32 | 36.10 | 433,200 |
Feb 20, 2024 | 37.46 | 37.67 | 35.96 | 36.86 | 36.63 | 369,100 |
Feb 16, 2024 | 37.67 | 39.01 | 37.64 | 38.16 | 37.93 | 515,300 |
Feb 15, 2024 | 37.61 | 38.35 | 37.03 | 38.21 | 37.98 | 454,300 |
Feb 14, 2024 | 36.87 | 37.49 | 36.22 | 37.44 | 37.21 | 354,600 |
Feb 13, 2024 | 35.60 | 36.65 | 35.24 | 36.19 | 35.97 | 517,800 |
Feb 12, 2024 | 34.52 | 37.07 | 34.52 | 36.85 | 36.62 | 526,900 |
Feb 9, 2024 | 33.45 | 34.55 | 33.35 | 34.34 | 34.13 | 461,100 |
Feb 8, 2024 | 32.72 | 33.63 | 32.48 | 33.61 | 33.40 | 423,600 |
Feb 7, 2024 | 31.92 | 32.78 | 31.64 | 32.61 | 32.41 | 357,000 |
Feb 6, 2024 | 31.72 | 32.63 | 31.70 | 32.43 | 32.23 | 394,400 |
Feb 5, 2024 | 31.50 | 32.11 | 31.03 | 31.81 | 31.61 | 323,600 |
Feb 2, 2024 | 31.60 | 32.24 | 31.35 | 31.94 | 31.74 | 251,000 |
Feb 1, 2024 | 31.58 | 32.13 | 31.20 | 32.09 | 31.89 | 238,500 |
Jan 31, 2024 | 32.45 | 32.80 | 31.27 | 31.37 | 31.18 | 340,900 |
Jan 30, 2024 | 31.54 | 32.63 | 31.54 | 32.49 | 32.29 | 292,800 |
Jan 29, 2024 | 31.63 | 31.75 | 31.13 | 31.68 | 31.49 | 207,900 |
Jan 26, 2024 | 31.50 | 32.06 | 31.33 | 31.68 | 31.49 | 231,700 |
Jan 25, 2024 | 31.06 | 31.43 | 30.96 | 31.37 | 31.18 | 239,400 |
Jan 24, 2024 | 30.82 | 30.82 | 30.27 | 30.61 | 30.42 | 225,400 |
Jan 23, 2024 | 31.12 | 31.13 | 30.39 | 30.40 | 30.21 | 246,800 |
Jan 22, 2024 | 29.69 | 30.61 | 29.47 | 30.56 | 30.37 | 352,700 |
Jan 19, 2024 | 29.60 | 29.76 | 28.99 | 29.55 | 29.37 | 260,800 |
Jan 18, 2024 | 29.45 | 29.45 | 28.68 | 29.41 | 29.23 | 250,900 |
Jan 17, 2024 | 29.02 | 29.31 | 28.80 | 29.20 | 29.02 | 322,600 |
Jan 16, 2024 | 28.88 | 29.33 | 28.36 | 29.30 | 29.12 | 369,300 |
Jan 12, 2024 | 30.74 | 30.75 | 29.35 | 29.44 | 29.26 | 287,200 |
Jan 11, 2024 | 30.49 | 30.55 | 29.73 | 30.18 | 29.99 | 369,700 |
Jan 10, 2024 | 30.18 | 30.75 | 29.83 | 30.69 | 30.50 | 275,400 |
Jan 9, 2024 | 29.90 | 30.25 | 29.60 | 30.16 | 29.97 | 266,300 |
Jan 8, 2024 | 29.31 | 30.25 | 29.07 | 30.14 | 29.95 | 348,000 |
Jan 5, 2024 | 29.74 | 30.33 | 29.41 | 29.48 | 29.30 | 317,800 |
Jan 4, 2024 | 29.88 | 30.09 | 29.59 | 29.88 | 29.70 | 313,600 |
Jan 3, 2024 | 30.42 | 30.59 | 29.86 | 29.92 | 29.74 | 284,300 |
Jan 2, 2024 | 30.71 | 31.10 | 30.49 | 30.91 | 30.72 | 298,300 |
Dec 29, 2023 | 31.69 | 31.99 | 30.60 | 30.73 | 30.54 | 327,400 |
Dec 28, 2023 | 31.40 | 31.85 | 31.15 | 31.67 | 31.48 | 314,000 |
Dec 27, 2023 | 31.39 | 31.61 | 30.95 | 31.59 | 31.40 | 250,500 |
Dec 26, 2023 | 30.70 | 31.35 | 30.68 | 31.27 | 31.08 | 183,300 |
Dec 22, 2023 | 30.04 | 31.05 | 29.47 | 30.54 | 30.35 | 277,300 |
Dec 21, 2023 | 30.70 | 31.06 | 30.41 | 31.05 | 30.86 | 245,500 |
Dec 20, 2023 | 0.07 Dividend | |||||
Dec 20, 2023 | 31.22 | 31.75 | 30.33 | 30.41 | 30.22 | 353,700 |
Dec 19, 2023 | 30.54 | 31.44 | 30.46 | 31.43 | 31.17 | 361,400 |
Dec 18, 2023 | 30.52 | 30.78 | 29.88 | 30.24 | 29.99 | 411,900 |
Dec 15, 2023 | 30.08 | 30.48 | 29.39 | 30.30 | 30.05 | 1,426,400 |
Dec 14, 2023 | 30.28 | 30.51 | 29.42 | 29.88 | 29.63 | 414,800 |
Dec 13, 2023 | 28.74 | 29.34 | 27.67 | 29.31 | 29.07 | 486,500 |
Dec 12, 2023 | 28.39 | 28.89 | 28.04 | 28.77 | 28.53 | 315,500 |
Related Tickers
GCO Genesco Inc.
43.99
+1.55%
LE Lands' End, Inc.
15.19
+3.40%
ZUMZ Zumiez Inc.
21.77
+1.63%
CURV Torrid Holdings Inc.
4.1400
+2.22%
DLTH Duluth Holdings Inc.
3.3500
0.00%
SCVL Shoe Carnival, Inc.
35.64
-0.14%
RENT Rent the Runway, Inc.
9.15
-4.19%
GES Guess?, Inc.
15.66
+2.15%
AEO American Eagle Outfitters, Inc.
17.65
-0.28%
SFIX Stitch Fix, Inc.
6.64
+44.35%