Unlock stock picks and a broker-level newsfeed that powers Wall Street.
58.12
+0.39
+(0.68%)
At close: March 31 at 4:00:02 PM EDT
58.11
-0.01
(-0.02%)
After hours: March 31 at 6:25:25 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 31, 2025 | 57.32 | 58.75 | 56.58 | 58.12 | 58.12 | 2,475,700 |
| Mar 28, 2025 | 59.58 | 59.58 | 57.58 | 57.73 | 57.73 | 1,201,400 |
| Mar 27, 2025 | 59.22 | 60.04 | 58.97 | 59.21 | 59.21 | 1,038,400 |
| Mar 26, 2025 | 58.65 | 59.83 | 58.59 | 59.11 | 59.11 | 1,351,600 |
| Mar 25, 2025 | 56.59 | 60.40 | 56.41 | 58.57 | 58.57 | 5,438,200 |
| Mar 24, 2025 | 60.10 | 61.89 | 59.90 | 61.79 | 61.79 | 2,828,900 |
| Mar 21, 2025 | 59.30 | 60.20 | 58.80 | 59.75 | 59.75 | 4,458,300 |
| Mar 20, 2025 | 61.36 | 62.90 | 61.03 | 61.27 | 61.27 | 1,203,500 |
| Mar 19, 2025 | 60.13 | 62.00 | 59.99 | 61.52 | 61.52 | 1,352,400 |
| Mar 18, 2025 | 60.50 | 60.95 | 59.89 | 60.27 | 60.27 | 1,204,400 |
| Mar 17, 2025 | 60.50 | 60.61 | 59.40 | 60.61 | 60.61 | 1,088,600 |
| Mar 14, 2025 | 60.46 | 60.82 | 59.53 | 60.64 | 60.64 | 1,432,500 |
| Mar 13, 2025 | 61.19 | 61.99 | 59.63 | 59.89 | 59.89 | 1,335,800 |
| Mar 12, 2025 | 62.78 | 63.07 | 60.76 | 61.41 | 61.41 | 1,441,500 |
| Mar 11, 2025 | 63.89 | 64.56 | 62.54 | 62.64 | 62.64 | 1,235,700 |
| Mar 10, 2025 | 64.22 | 66.27 | 63.93 | 63.98 | 63.98 | 1,285,300 |
| Mar 7, 2025 | 64.28 | 64.68 | 63.08 | 64.02 | 64.02 | 1,163,700 |
| Mar 6, 2025 | 62.84 | 64.64 | 62.27 | 64.43 | 64.43 | 1,767,500 |
| Mar 5, 2025 | 60.74 | 61.98 | 60.53 | 61.95 | 61.95 | 920,000 |
| Mar 4, 2025 | 59.27 | 61.57 | 59.00 | 60.74 | 60.74 | 1,508,800 |
| Mar 3, 2025 | 60.99 | 61.35 | 59.50 | 59.85 | 59.85 | 874,300 |
| Feb 28, 2025 | 61.05 | 61.74 | 60.43 | 61.00 | 61.00 | 900,200 |
| Feb 27, 2025 | 61.80 | 62.52 | 60.90 | 61.01 | 61.01 | 786,300 |
| Feb 26, 2025 | 63.00 | 63.17 | 61.71 | 62.13 | 62.13 | 967,300 |
| Feb 25, 2025 | 61.58 | 63.69 | 61.38 | 63.19 | 63.19 | 1,064,700 |
| Feb 24, 2025 | 61.40 | 61.82 | 59.89 | 61.11 | 61.11 | 1,407,000 |
| Feb 21, 2025 | 63.52 | 63.52 | 61.10 | 61.26 | 61.26 | 825,300 |
| Feb 20, 2025 | 61.80 | 62.96 | 61.68 | 62.83 | 62.83 | 1,125,600 |
| Feb 19, 2025 | 61.25 | 62.59 | 60.96 | 62.10 | 62.10 | 1,423,700 |
| Feb 18, 2025 | 64.30 | 64.63 | 62.86 | 63.68 | 63.68 | 976,800 |
| Feb 14, 2025 | 65.00 | 66.20 | 64.43 | 64.99 | 64.99 | 1,034,600 |
| Feb 13, 2025 | 64.73 | 64.73 | 63.32 | 64.17 | 64.17 | 1,049,000 |
| Feb 12, 2025 | 62.85 | 63.94 | 61.71 | 63.94 | 63.94 | 2,133,200 |
| Feb 11, 2025 | 63.82 | 64.65 | 63.78 | 64.22 | 64.22 | 940,100 |
| Feb 10, 2025 | 63.94 | 64.38 | 63.70 | 64.08 | 64.08 | 1,336,500 |
| Feb 7, 2025 | 65.66 | 65.77 | 63.00 | 63.45 | 63.45 | 1,567,500 |
| Feb 6, 2025 | 0.25 Dividend | |||||
| Feb 6, 2025 | 67.00 | 67.69 | 66.08 | 66.42 | 66.42 | 1,391,900 |
| Feb 5, 2025 | 67.64 | 67.64 | 66.29 | 67.31 | 67.06 | 1,344,000 |
| Feb 4, 2025 | 65.14 | 66.90 | 65.05 | 66.50 | 66.25 | 1,240,000 |
| Feb 3, 2025 | 65.72 | 66.75 | 64.77 | 65.42 | 65.18 | 1,473,400 |
| Jan 31, 2025 | 68.19 | 68.48 | 66.77 | 67.10 | 66.85 | 1,367,800 |
| Jan 30, 2025 | 67.70 | 69.64 | 67.36 | 68.76 | 68.50 | 907,300 |
| Jan 29, 2025 | 68.08 | 68.80 | 66.60 | 67.12 | 66.87 | 1,396,700 |
| Jan 28, 2025 | 69.45 | 69.58 | 68.29 | 68.37 | 68.12 | 1,470,600 |
| Jan 27, 2025 | 67.10 | 70.47 | 67.10 | 70.05 | 69.79 | 1,902,800 |
| Jan 24, 2025 | 67.72 | 67.72 | 66.62 | 66.85 | 66.60 | 665,000 |
| Jan 23, 2025 | 67.58 | 68.49 | 66.99 | 67.72 | 67.47 | 1,289,300 |
| Jan 22, 2025 | 66.37 | 67.92 | 66.37 | 67.85 | 67.60 | 1,012,500 |
| Jan 21, 2025 | 68.90 | 69.48 | 66.77 | 67.03 | 66.78 | 1,254,000 |
| Jan 17, 2025 | 69.58 | 69.75 | 67.39 | 67.89 | 67.64 | 1,380,500 |
| Jan 16, 2025 | 68.00 | 68.38 | 66.14 | 68.25 | 68.00 | 1,459,900 |
| Jan 15, 2025 | 71.46 | 71.65 | 68.19 | 68.52 | 68.27 | 2,807,000 |
| Jan 14, 2025 | 71.63 | 72.64 | 65.30 | 67.17 | 66.92 | 5,900,700 |
| Jan 13, 2025 | 62.83 | 64.25 | 62.42 | 64.08 | 63.84 | 2,889,600 |
| Jan 10, 2025 | 65.40 | 65.55 | 62.85 | 63.19 | 62.96 | 1,369,600 |
| Jan 8, 2025 | 63.86 | 65.36 | 63.27 | 65.34 | 65.10 | 1,447,000 |
| Jan 7, 2025 | 64.94 | 65.58 | 64.09 | 64.47 | 64.23 | 1,006,600 |
| Jan 6, 2025 | 66.31 | 67.24 | 64.97 | 65.07 | 64.83 | 945,800 |
| Jan 3, 2025 | 65.71 | 65.97 | 64.81 | 65.46 | 65.22 | 958,800 |
| Jan 2, 2025 | 66.57 | 67.05 | 64.56 | 64.64 | 64.40 | 863,900 |
| Dec 31, 2024 | 66.09 | 66.58 | 65.54 | 65.72 | 65.48 | 787,700 |
| Dec 30, 2024 | 65.48 | 65.99 | 64.31 | 65.58 | 65.34 | 811,000 |
| Dec 27, 2024 | 65.85 | 66.70 | 65.20 | 65.69 | 65.45 | 573,800 |
| Dec 26, 2024 | 65.64 | 66.59 | 65.50 | 66.27 | 66.02 | 465,300 |
| Dec 24, 2024 | 65.72 | 66.59 | 65.33 | 66.40 | 66.15 | 336,500 |
| Dec 23, 2024 | 65.50 | 66.22 | 65.21 | 65.90 | 65.66 | 784,500 |
| Dec 20, 2024 | 65.38 | 67.07 | 64.85 | 65.86 | 65.62 | 3,252,100 |
| Dec 19, 2024 | 65.80 | 66.83 | 64.73 | 65.81 | 65.57 | 1,675,600 |
| Dec 18, 2024 | 70.56 | 71.00 | 66.74 | 67.26 | 67.01 | 1,407,200 |
| Dec 17, 2024 | 70.75 | 71.70 | 70.12 | 70.44 | 70.18 | 1,275,300 |
| Dec 16, 2024 | 71.50 | 72.54 | 71.02 | 71.28 | 71.02 | 1,050,100 |
| Dec 13, 2024 | 72.65 | 73.10 | 70.87 | 71.42 | 71.15 | 1,404,600 |
| Dec 12, 2024 | 74.01 | 75.16 | 73.13 | 73.53 | 73.26 | 1,734,300 |
| Dec 11, 2024 | 77.32 | 77.33 | 74.20 | 74.31 | 74.03 | 1,405,700 |
| Dec 10, 2024 | 77.56 | 78.93 | 76.70 | 77.20 | 76.91 | 836,200 |
| Dec 9, 2024 | 79.32 | 79.79 | 78.46 | 79.47 | 79.17 | 1,019,200 |
| Dec 6, 2024 | 80.21 | 80.36 | 77.72 | 78.53 | 78.24 | 883,800 |
| Dec 5, 2024 | 79.85 | 80.33 | 78.27 | 78.37 | 78.08 | 1,279,300 |
| Dec 4, 2024 | 81.83 | 81.98 | 79.53 | 79.69 | 79.39 | 925,600 |
| Dec 3, 2024 | 83.51 | 83.58 | 81.95 | 82.74 | 82.43 | 645,400 |
| Dec 2, 2024 | 82.52 | 83.56 | 81.57 | 83.13 | 82.82 | 771,000 |
| Nov 29, 2024 | 84.22 | 84.38 | 82.61 | 82.74 | 82.43 | 381,400 |
| Nov 27, 2024 | 83.98 | 84.25 | 82.61 | 82.86 | 82.55 | 628,300 |
| Nov 26, 2024 | 83.69 | 84.23 | 81.79 | 82.68 | 82.37 | 783,900 |
| Nov 25, 2024 | 81.07 | 85.66 | 81.07 | 85.03 | 84.71 | 1,243,900 |
| Nov 22, 2024 | 78.73 | 79.75 | 78.49 | 79.40 | 79.11 | 758,500 |
| Nov 21, 2024 | 78.30 | 79.25 | 77.74 | 77.79 | 77.50 | 797,700 |
| Nov 20, 2024 | 78.26 | 78.71 | 77.52 | 77.97 | 77.68 | 909,400 |
| Nov 19, 2024 | 76.87 | 78.14 | 75.87 | 77.82 | 77.53 | 947,300 |
| Nov 18, 2024 | 77.72 | 78.41 | 77.07 | 77.28 | 76.99 | 1,009,600 |
| Nov 15, 2024 | 79.15 | 79.15 | 77.40 | 78.53 | 78.24 | 682,700 |
| Nov 14, 2024 | 0.25 Dividend | |||||
| Nov 14, 2024 | 78.57 | 79.91 | 78.38 | 78.53 | 78.24 | 1,039,700 |
| Nov 13, 2024 | 80.70 | 80.90 | 78.28 | 78.41 | 77.87 | 990,600 |
| Nov 12, 2024 | 82.06 | 82.68 | 79.06 | 79.17 | 78.62 | 1,382,400 |
| Nov 11, 2024 | 82.94 | 83.40 | 82.30 | 82.79 | 82.22 | 778,200 |
| Nov 8, 2024 | 80.69 | 82.69 | 80.32 | 82.20 | 81.63 | 855,600 |
| Nov 7, 2024 | 80.11 | 81.64 | 79.99 | 80.40 | 79.85 | 846,300 |
| Nov 6, 2024 | 79.84 | 80.49 | 78.20 | 79.91 | 79.36 | 1,488,500 |
| Nov 5, 2024 | 79.49 | 82.20 | 79.16 | 82.02 | 81.45 | 735,000 |
| Nov 4, 2024 | 78.49 | 81.83 | 78.49 | 79.70 | 79.15 | 780,600 |
| Nov 1, 2024 | 79.66 | 80.41 | 77.93 | 77.96 | 77.42 | 936,100 |
| Oct 31, 2024 | 78.05 | 79.29 | 77.98 | 78.50 | 77.96 | 1,045,400 |
| Oct 30, 2024 | 78.10 | 79.72 | 77.65 | 78.37 | 77.83 | 1,079,200 |
| Oct 29, 2024 | 74.38 | 78.55 | 74.00 | 78.45 | 77.91 | 1,758,200 |
| Oct 28, 2024 | 79.20 | 80.29 | 78.49 | 80.01 | 79.46 | 855,200 |
| Oct 25, 2024 | 79.21 | 79.30 | 77.95 | 78.05 | 77.51 | 872,200 |
| Oct 24, 2024 | 78.13 | 78.90 | 77.96 | 78.66 | 78.12 | 883,400 |
| Oct 23, 2024 | 77.94 | 79.07 | 76.74 | 77.37 | 76.84 | 1,186,600 |
| Oct 22, 2024 | 79.54 | 79.92 | 78.16 | 78.43 | 77.89 | 1,186,400 |
| Oct 21, 2024 | 85.17 | 85.67 | 81.04 | 81.10 | 80.54 | 958,000 |
| Oct 18, 2024 | 84.37 | 85.92 | 83.61 | 85.26 | 84.67 | 951,800 |
| Oct 17, 2024 | 84.13 | 84.13 | 82.78 | 83.73 | 83.15 | 767,000 |
| Oct 16, 2024 | 83.81 | 84.91 | 83.49 | 84.31 | 83.73 | 1,119,600 |
| Oct 15, 2024 | 81.69 | 83.85 | 81.69 | 82.44 | 81.87 | 934,500 |
| Oct 14, 2024 | 79.66 | 81.33 | 79.16 | 81.21 | 80.65 | 1,468,600 |
| Oct 11, 2024 | 79.84 | 80.48 | 79.57 | 79.72 | 79.17 | 892,800 |
| Oct 10, 2024 | 79.46 | 80.50 | 79.07 | 79.81 | 79.26 | 1,047,800 |
| Oct 9, 2024 | 80.92 | 81.45 | 80.36 | 80.75 | 80.19 | 621,600 |
| Oct 8, 2024 | 80.48 | 81.61 | 79.23 | 81.10 | 80.54 | 1,164,600 |
| Oct 7, 2024 | 79.71 | 80.23 | 78.90 | 79.97 | 79.42 | 1,406,200 |
| Oct 4, 2024 | 84.22 | 84.22 | 80.88 | 81.77 | 81.21 | 1,269,600 |
| Oct 3, 2024 | 83.49 | 83.86 | 82.49 | 83.60 | 83.02 | 735,600 |
| Oct 2, 2024 | 84.37 | 84.56 | 82.67 | 83.88 | 83.30 | 1,012,400 |
| Oct 1, 2024 | 85.50 | 85.97 | 83.85 | 85.24 | 84.65 | 813,700 |
| Sep 30, 2024 | 84.79 | 86.09 | 84.31 | 85.69 | 85.10 | 1,262,700 |
| Sep 27, 2024 | 85.55 | 86.73 | 84.80 | 85.94 | 85.35 | 894,000 |
| Sep 26, 2024 | 83.75 | 84.57 | 83.21 | 84.27 | 83.69 | 1,101,600 |
| Sep 25, 2024 | 83.20 | 84.53 | 81.36 | 82.75 | 82.18 | 3,033,900 |
| Sep 24, 2024 | 88.32 | 88.86 | 86.51 | 87.43 | 86.83 | 1,815,800 |
| Sep 23, 2024 | 88.47 | 89.45 | 87.09 | 88.20 | 87.59 | 838,900 |
| Sep 20, 2024 | 88.08 | 88.61 | 86.91 | 87.23 | 86.63 | 2,010,300 |
| Sep 19, 2024 | 88.78 | 89.70 | 87.60 | 89.63 | 89.01 | 936,300 |
| Sep 18, 2024 | 87.27 | 89.37 | 85.86 | 86.62 | 86.02 | 1,173,300 |
| Sep 17, 2024 | 87.49 | 87.76 | 85.51 | 86.75 | 86.15 | 868,000 |
| Sep 16, 2024 | 86.89 | 87.19 | 85.29 | 86.41 | 85.81 | 1,063,900 |
| Sep 13, 2024 | 83.58 | 86.19 | 83.50 | 86.04 | 85.45 | 888,200 |
| Sep 12, 2024 | 80.25 | 82.76 | 80.25 | 82.14 | 81.57 | 716,700 |
| Sep 11, 2024 | 79.56 | 79.94 | 77.29 | 79.71 | 79.16 | 1,276,500 |
| Sep 10, 2024 | 80.40 | 80.69 | 78.87 | 80.50 | 79.95 | 593,500 |
| Sep 9, 2024 | 79.35 | 81.10 | 78.81 | 80.04 | 79.49 | 847,000 |
| Sep 6, 2024 | 79.13 | 81.34 | 79.03 | 79.35 | 78.80 | 1,102,400 |
| Sep 5, 2024 | 78.78 | 79.93 | 78.10 | 78.86 | 78.32 | 1,141,900 |
| Sep 4, 2024 | 80.41 | 80.67 | 78.81 | 80.02 | 79.47 | 1,028,600 |
| Sep 3, 2024 | 83.61 | 84.31 | 80.41 | 80.94 | 80.38 | 841,600 |
| Aug 30, 2024 | 84.19 | 84.57 | 81.91 | 83.71 | 83.13 | 1,009,600 |
| Aug 29, 2024 | 83.63 | 84.15 | 82.28 | 83.42 | 82.85 | 740,300 |
| Aug 28, 2024 | 82.90 | 84.19 | 82.63 | 83.16 | 82.59 | 1,799,400 |
| Aug 27, 2024 | 83.97 | 84.58 | 83.30 | 83.82 | 83.24 | 2,460,200 |
| Aug 26, 2024 | 86.81 | 86.81 | 84.44 | 84.87 | 84.29 | 1,838,300 |
| Aug 23, 2024 | 82.68 | 85.95 | 82.17 | 85.83 | 85.24 | 1,681,600 |
| Aug 22, 2024 | 82.00 | 82.41 | 81.26 | 81.78 | 81.22 | 797,400 |
| Aug 21, 2024 | 81.44 | 83.23 | 81.18 | 82.24 | 81.67 | 1,519,700 |
| Aug 20, 2024 | 81.50 | 81.90 | 80.04 | 80.28 | 79.73 | 653,200 |
| Aug 19, 2024 | 79.95 | 81.50 | 79.68 | 81.31 | 80.75 | 783,600 |
| Aug 16, 2024 | 79.53 | 80.91 | 78.73 | 79.27 | 78.72 | 829,400 |
| Aug 15, 2024 | 79.95 | 80.50 | 78.51 | 79.92 | 79.37 | 861,400 |
| Aug 14, 2024 | 81.27 | 81.75 | 78.75 | 79.09 | 78.55 | 956,000 |
| Aug 13, 2024 | 80.00 | 81.31 | 79.20 | 80.40 | 79.85 | 1,013,000 |
| Aug 12, 2024 | 80.25 | 80.59 | 78.83 | 79.27 | 78.72 | 843,800 |
| Aug 9, 2024 | 80.00 | 80.94 | 79.67 | 80.17 | 79.62 | 869,900 |
| Aug 8, 2024 | 0.25 Dividend | |||||
| Aug 8, 2024 | 78.65 | 80.08 | 77.85 | 79.71 | 79.16 | 868,300 |
| Aug 7, 2024 | 81.71 | 82.25 | 77.17 | 77.32 | 76.54 | 1,127,800 |
| Aug 6, 2024 | 77.89 | 82.15 | 77.05 | 80.26 | 79.45 | 1,357,200 |
| Aug 5, 2024 | 73.91 | 79.26 | 73.59 | 78.10 | 77.31 | 1,657,100 |
| Aug 2, 2024 | 80.09 | 81.82 | 78.52 | 81.09 | 80.27 | 1,586,100 |
| Aug 1, 2024 | 86.55 | 87.25 | 82.10 | 82.94 | 82.10 | 1,192,200 |
| Jul 31, 2024 | 86.06 | 88.31 | 84.72 | 86.08 | 85.21 | 1,448,000 |
| Jul 30, 2024 | 85.27 | 86.39 | 84.24 | 85.76 | 84.89 | 1,154,100 |
| Jul 29, 2024 | 84.16 | 85.39 | 83.13 | 85.03 | 84.17 | 1,270,200 |
| Jul 26, 2024 | 83.68 | 84.90 | 82.99 | 83.76 | 82.91 | 1,910,700 |
| Jul 25, 2024 | 80.37 | 83.42 | 79.37 | 81.46 | 80.64 | 1,228,800 |
| Jul 24, 2024 | 81.29 | 82.60 | 79.74 | 79.76 | 78.95 | 1,182,800 |
| Jul 23, 2024 | 79.76 | 82.25 | 79.33 | 81.66 | 80.84 | 1,077,400 |
| Jul 22, 2024 | 80.39 | 80.79 | 78.30 | 80.56 | 79.75 | 1,215,900 |
| Jul 19, 2024 | 79.38 | 80.74 | 78.41 | 80.00 | 79.19 | 1,342,100 |
| Jul 18, 2024 | 81.60 | 83.74 | 79.80 | 79.90 | 79.09 | 3,854,200 |
| Jul 17, 2024 | 81.18 | 82.79 | 80.72 | 80.72 | 79.90 | 1,506,900 |
| Jul 16, 2024 | 77.50 | 82.40 | 77.39 | 82.13 | 81.30 | 2,150,200 |
| Jul 15, 2024 | 76.51 | 77.45 | 76.31 | 76.61 | 75.84 | 1,383,100 |
| Jul 12, 2024 | 74.90 | 78.19 | 74.56 | 76.13 | 75.36 | 2,951,600 |
| Jul 11, 2024 | 69.60 | 74.11 | 69.56 | 73.79 | 73.04 | 2,622,600 |
| Jul 10, 2024 | 65.81 | 67.29 | 65.81 | 66.89 | 66.21 | 1,272,700 |
| Jul 9, 2024 | 66.15 | 66.78 | 65.32 | 65.35 | 64.69 | 1,315,100 |
| Jul 8, 2024 | 66.67 | 67.15 | 65.96 | 66.56 | 65.89 | 1,256,800 |
| Jul 5, 2024 | 66.46 | 66.75 | 65.58 | 65.89 | 65.22 | 657,700 |
| Jul 3, 2024 | 66.40 | 67.44 | 66.22 | 66.60 | 65.93 | 512,800 |
| Jul 2, 2024 | 66.51 | 66.73 | 65.36 | 66.41 | 65.74 | 1,288,900 |
| Jul 1, 2024 | 70.50 | 70.50 | 67.22 | 67.44 | 66.76 | 1,257,100 |
| Jun 28, 2024 | 69.95 | 70.73 | 69.63 | 70.18 | 69.47 | 2,081,800 |
| Jun 27, 2024 | 68.85 | 69.53 | 68.14 | 69.51 | 68.81 | 1,017,100 |
| Jun 26, 2024 | 68.99 | 69.58 | 68.54 | 68.82 | 68.12 | 1,240,800 |
| Jun 25, 2024 | 71.60 | 71.60 | 69.07 | 69.33 | 68.63 | 1,260,200 |
| Jun 24, 2024 | 70.50 | 71.79 | 69.77 | 71.73 | 71.01 | 1,438,300 |
| Jun 21, 2024 | 69.33 | 71.20 | 68.18 | 70.54 | 69.83 | 3,549,700 |
| Jun 20, 2024 | 70.30 | 71.85 | 69.35 | 69.98 | 69.27 | 3,695,400 |
| Jun 18, 2024 | 68.82 | 69.62 | 67.90 | 68.04 | 67.35 | 3,525,500 |
| Jun 17, 2024 | 68.48 | 69.75 | 68.12 | 69.52 | 68.82 | 1,324,600 |
| Jun 14, 2024 | 68.19 | 68.51 | 67.44 | 68.40 | 67.71 | 857,500 |
| Jun 13, 2024 | 69.00 | 69.86 | 68.32 | 69.47 | 68.77 | 947,100 |
| Jun 12, 2024 | 70.88 | 72.47 | 68.96 | 69.31 | 68.61 | 1,141,000 |
| Jun 11, 2024 | 68.74 | 68.80 | 67.09 | 67.54 | 66.86 | 1,148,600 |
| Jun 10, 2024 | 67.50 | 69.57 | 67.18 | 69.32 | 68.62 | 1,188,200 |
| Jun 7, 2024 | 68.00 | 68.46 | 67.15 | 68.15 | 67.46 | 1,330,000 |
| Jun 6, 2024 | 69.79 | 71.07 | 69.79 | 69.90 | 69.19 | 1,091,300 |
| Jun 5, 2024 | 69.15 | 70.23 | 68.54 | 70.13 | 69.42 | 856,900 |
| Jun 4, 2024 | 70.31 | 70.75 | 68.79 | 68.84 | 68.14 | 1,177,300 |
| Jun 3, 2024 | 71.45 | 71.45 | 70.42 | 70.96 | 70.24 | 534,900 |
| May 31, 2024 | 70.39 | 71.48 | 69.66 | 70.60 | 69.89 | 1,084,300 |
| May 30, 2024 | 68.49 | 69.94 | 68.49 | 69.92 | 69.21 | 557,300 |
| May 29, 2024 | 68.50 | 68.81 | 67.70 | 67.94 | 67.25 | 796,500 |
| May 28, 2024 | 71.02 | 71.28 | 68.88 | 69.24 | 68.54 | 949,500 |
| May 24, 2024 | 69.86 | 70.55 | 69.76 | 70.50 | 69.79 | 805,500 |
| May 23, 2024 | 70.37 | 70.43 | 68.72 | 69.19 | 68.49 | 1,332,100 |
| May 22, 2024 | 70.58 | 71.03 | 68.90 | 69.77 | 69.07 | 2,491,400 |
| May 21, 2024 | 73.00 | 73.14 | 70.96 | 71.30 | 70.58 | 1,656,500 |
| May 20, 2024 | 73.07 | 73.72 | 72.79 | 73.25 | 72.51 | 1,334,500 |
| May 17, 2024 | 73.00 | 73.44 | 72.61 | 73.05 | 72.31 | 1,494,600 |
| May 16, 2024 | 74.11 | 74.27 | 72.66 | 72.77 | 72.03 | 2,396,000 |
| May 15, 2024 | 72.13 | 74.66 | 72.13 | 74.34 | 73.59 | 1,619,000 |
| May 14, 2024 | 70.87 | 71.12 | 70.21 | 70.55 | 69.84 | 915,500 |
| May 13, 2024 | 70.02 | 70.38 | 69.66 | 70.10 | 69.39 | 1,328,000 |
| May 10, 2024 | 70.31 | 70.54 | 69.89 | 70.14 | 69.43 | 686,000 |
| May 9, 2024 | 69.48 | 70.56 | 69.27 | 70.28 | 69.57 | 1,299,000 |
| May 8, 2024 | 0.25 Dividend | |||||
| May 8, 2024 | 68.79 | 69.47 | 68.33 | 69.37 | 68.67 | 1,782,600 |
| May 7, 2024 | 70.33 | 70.58 | 69.64 | 69.76 | 68.81 | 983,400 |
| May 6, 2024 | 69.65 | 70.37 | 69.19 | 70.03 | 69.07 | 1,745,900 |
| May 3, 2024 | 67.87 | 70.12 | 67.87 | 68.78 | 67.84 | 1,915,900 |
| May 2, 2024 | 66.37 | 66.55 | 65.21 | 66.11 | 65.21 | 773,500 |
| May 1, 2024 | 64.80 | 67.36 | 64.43 | 65.64 | 64.74 | 861,400 |
| Apr 30, 2024 | 65.28 | 65.86 | 64.73 | 64.76 | 63.88 | 931,200 |
| Apr 29, 2024 | 66.07 | 66.79 | 65.58 | 66.12 | 65.22 | 659,600 |
| Apr 26, 2024 | 64.93 | 66.27 | 64.68 | 65.60 | 64.70 | 717,200 |
| Apr 25, 2024 | 63.33 | 64.50 | 62.36 | 64.27 | 63.39 | 889,900 |
| Apr 24, 2024 | 65.45 | 66.20 | 64.37 | 64.79 | 63.91 | 798,900 |
| Apr 23, 2024 | 63.17 | 65.76 | 62.82 | 65.61 | 64.71 | 1,063,100 |
| Apr 22, 2024 | 61.61 | 62.99 | 61.15 | 62.69 | 61.83 | 1,236,100 |
| Apr 19, 2024 | 61.00 | 62.10 | 60.82 | 61.03 | 60.20 | 1,713,800 |
| Apr 18, 2024 | 62.82 | 62.92 | 60.26 | 60.41 | 59.59 | 1,191,400 |
| Apr 17, 2024 | 62.48 | 62.58 | 60.58 | 60.92 | 60.09 | 885,600 |
| Apr 16, 2024 | 62.03 | 62.43 | 61.26 | 61.83 | 60.99 | 866,700 |
| Apr 15, 2024 | 64.45 | 64.80 | 62.86 | 63.14 | 62.28 | 1,064,700 |
| Apr 12, 2024 | 64.19 | 64.31 | 63.50 | 64.10 | 63.23 | 695,100 |
| Apr 11, 2024 | 64.35 | 65.02 | 63.86 | 64.81 | 63.93 | 777,600 |
| Apr 10, 2024 | 64.42 | 64.72 | 62.96 | 63.75 | 62.88 | 1,239,000 |
| Apr 9, 2024 | 67.28 | 67.46 | 65.82 | 67.04 | 66.12 | 940,400 |
| Apr 8, 2024 | 67.63 | 67.81 | 66.18 | 66.45 | 65.54 | 789,800 |
| Apr 5, 2024 | 66.31 | 67.66 | 66.31 | 67.36 | 66.44 | 820,000 |
| Apr 4, 2024 | 69.07 | 69.07 | 66.27 | 66.42 | 65.51 | 1,119,700 |
| Apr 3, 2024 | 67.40 | 68.26 | 67.25 | 68.18 | 67.25 | 752,600 |
| Apr 2, 2024 | 68.80 | 68.98 | 67.00 | 67.70 | 66.78 | 1,207,800 |
| Apr 1, 2024 | 71.03 | 71.34 | 69.54 | 69.87 | 68.92 | 620,300 |
Related Tickers
LEN Lennar Corporation
114.78
+0.75%
DHI D.R. Horton, Inc.
127.13
+0.90%
TOL Toll Brothers, Inc.
105.59
+0.49%
PHM PulteGroup, Inc.
102.80
+1.04%
BZH Beazer Homes USA, Inc.
20.39
+0.59%
LEN-B Lennar Corporation
109.07
+0.68%
HOV Hovnanian Enterprises, Inc.
104.71
+0.37%
NVR NVR, Inc.
7,244.39
+0.87%
TMHC Taylor Morrison Home Corporation
60.04
+0.10%
MTH Meritage Homes Corporation
70.88
+0.78%