Unlock stock picks and a broker-level newsfeed that powers Wall Street.
57.90
+0.01
+(0.02%)
At close: April 4 at 4:00:02 PM EDT
57.50
-0.40
(-0.69%)
After hours: April 4 at 7:28:11 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 4, 2025 | 55.00 | 59.34 | 54.00 | 57.90 | 57.90 | 1,287,900 |
| Apr 3, 2025 | 62.80 | 63.76 | 57.34 | 57.89 | 57.89 | 1,074,200 |
| Apr 2, 2025 | 63.94 | 66.92 | 63.94 | 66.78 | 66.78 | 456,400 |
| Apr 1, 2025 | 64.33 | 64.88 | 63.40 | 64.71 | 64.71 | 692,500 |
| Mar 31, 2025 | 63.13 | 64.13 | 62.57 | 64.13 | 64.13 | 702,200 |
| Mar 28, 2025 | 64.73 | 65.14 | 63.58 | 63.79 | 63.79 | 563,100 |
| Mar 27, 2025 | 64.49 | 65.75 | 63.58 | 65.39 | 65.39 | 651,700 |
| Mar 26, 2025 | 64.55 | 64.74 | 63.51 | 64.41 | 64.41 | 435,000 |
| Mar 25, 2025 | 64.63 | 65.00 | 63.77 | 64.07 | 64.07 | 541,800 |
| Mar 24, 2025 | 64.38 | 65.63 | 63.85 | 64.92 | 64.92 | 594,400 |
| Mar 21, 2025 | 61.81 | 63.89 | 61.14 | 63.70 | 63.70 | 2,416,000 |
| Mar 20, 2025 | 62.47 | 63.98 | 62.13 | 62.92 | 62.92 | 1,253,400 |
| Mar 19, 2025 | 62.15 | 63.70 | 61.73 | 63.50 | 63.50 | 800,900 |
| Mar 18, 2025 | 63.39 | 63.75 | 61.79 | 61.96 | 61.96 | 803,900 |
| Mar 17, 2025 | 62.04 | 63.37 | 61.75 | 63.31 | 63.31 | 813,100 |
| Mar 14, 2025 | 60.00 | 63.01 | 59.63 | 62.36 | 62.36 | 1,056,800 |
| Mar 13, 2025 | 61.08 | 61.99 | 58.90 | 59.51 | 59.51 | 855,200 |
| Mar 12, 2025 | 60.66 | 61.49 | 59.37 | 61.08 | 61.08 | 971,400 |
| Mar 11, 2025 | 59.70 | 60.76 | 58.33 | 60.08 | 60.08 | 1,183,600 |
| Mar 10, 2025 | 0.52 Dividend | |||||
| Mar 10, 2025 | 59.99 | 61.34 | 58.39 | 59.37 | 59.37 | 725,600 |
| Mar 7, 2025 | 60.76 | 61.08 | 59.15 | 60.47 | 59.95 | 686,400 |
| Mar 6, 2025 | 60.64 | 62.41 | 60.63 | 61.17 | 60.64 | 667,600 |
| Mar 5, 2025 | 62.22 | 62.58 | 60.65 | 61.62 | 61.09 | 625,800 |
| Mar 4, 2025 | 62.17 | 63.72 | 61.49 | 62.52 | 61.98 | 793,600 |
| Mar 3, 2025 | 65.44 | 65.90 | 62.75 | 63.14 | 62.60 | 1,321,900 |
| Feb 28, 2025 | 67.32 | 67.90 | 64.18 | 65.04 | 64.48 | 985,100 |
| Feb 27, 2025 | 68.57 | 69.03 | 66.27 | 67.27 | 66.69 | 1,187,900 |
| Feb 26, 2025 | 73.01 | 73.79 | 68.12 | 68.49 | 67.90 | 1,757,200 |
| Feb 25, 2025 | 81.77 | 81.99 | 72.38 | 74.58 | 73.94 | 1,966,900 |
| Feb 24, 2025 | 88.11 | 88.43 | 86.16 | 86.17 | 85.43 | 916,800 |
| Feb 21, 2025 | 90.21 | 91.11 | 87.85 | 87.93 | 87.17 | 806,300 |
| Feb 20, 2025 | 90.63 | 91.85 | 88.69 | 89.53 | 88.76 | 1,340,100 |
| Feb 19, 2025 | 82.61 | 89.93 | 82.00 | 89.27 | 88.50 | 1,667,700 |
| Feb 18, 2025 | 83.46 | 85.91 | 83.46 | 85.74 | 85.00 | 746,100 |
| Feb 14, 2025 | 83.70 | 84.15 | 82.35 | 83.73 | 83.01 | 423,800 |
| Feb 13, 2025 | 81.50 | 83.63 | 80.86 | 83.52 | 82.80 | 641,800 |
| Feb 12, 2025 | 81.40 | 82.29 | 78.59 | 80.50 | 79.81 | 764,900 |
| Feb 11, 2025 | 83.86 | 84.32 | 82.39 | 82.43 | 81.72 | 488,000 |
| Feb 10, 2025 | 86.31 | 86.95 | 83.39 | 84.33 | 83.60 | 522,800 |
| Feb 7, 2025 | 87.25 | 88.06 | 85.32 | 85.97 | 85.23 | 508,000 |
| Feb 6, 2025 | 90.25 | 91.11 | 87.61 | 87.75 | 87.00 | 452,100 |
| Feb 5, 2025 | 88.98 | 89.62 | 87.97 | 88.25 | 87.49 | 394,500 |
| Feb 4, 2025 | 86.96 | 89.13 | 86.45 | 88.55 | 87.79 | 534,100 |
| Feb 3, 2025 | 88.72 | 89.75 | 85.49 | 86.51 | 85.77 | 792,400 |
| Jan 31, 2025 | 94.93 | 95.18 | 91.07 | 91.85 | 91.06 | 548,800 |
| Jan 30, 2025 | 93.25 | 96.80 | 93.25 | 95.63 | 94.81 | 466,100 |
| Jan 29, 2025 | 93.10 | 94.24 | 92.63 | 92.88 | 92.08 | 491,800 |
| Jan 28, 2025 | 91.81 | 95.25 | 91.42 | 93.25 | 92.45 | 555,700 |
| Jan 27, 2025 | 90.20 | 91.73 | 89.94 | 91.59 | 90.80 | 530,500 |
| Jan 24, 2025 | 89.89 | 91.47 | 89.30 | 91.25 | 90.47 | 690,600 |
| Jan 23, 2025 | 88.29 | 90.78 | 87.88 | 90.32 | 89.54 | 430,000 |
| Jan 22, 2025 | 89.39 | 90.43 | 88.50 | 88.87 | 88.11 | 532,400 |
| Jan 21, 2025 | 86.82 | 89.97 | 86.82 | 89.72 | 88.95 | 440,000 |
| Jan 17, 2025 | 85.54 | 86.84 | 85.32 | 85.98 | 85.24 | 266,500 |
| Jan 16, 2025 | 85.65 | 86.38 | 84.21 | 84.84 | 84.11 | 267,700 |
| Jan 15, 2025 | 86.65 | 86.84 | 84.84 | 85.52 | 84.78 | 426,400 |
| Jan 14, 2025 | 84.60 | 85.61 | 83.72 | 84.12 | 83.40 | 761,300 |
| Jan 13, 2025 | 85.00 | 85.01 | 83.06 | 84.30 | 83.58 | 523,700 |
| Jan 10, 2025 | 86.74 | 87.86 | 85.96 | 86.29 | 85.55 | 328,500 |
| Jan 8, 2025 | 86.21 | 88.30 | 85.02 | 87.98 | 87.22 | 377,600 |
| Jan 7, 2025 | 87.00 | 87.42 | 85.87 | 87.01 | 86.26 | 437,400 |
| Jan 6, 2025 | 86.70 | 87.89 | 86.36 | 86.80 | 86.05 | 343,700 |
| Jan 3, 2025 | 85.23 | 86.52 | 84.37 | 86.48 | 85.74 | 259,600 |
| Jan 2, 2025 | 86.32 | 86.75 | 84.61 | 85.04 | 84.31 | 319,300 |
| Dec 31, 2024 | 85.73 | 86.40 | 85.30 | 85.41 | 84.68 | 432,900 |
| Dec 30, 2024 | 84.46 | 85.88 | 83.91 | 85.21 | 84.48 | 384,100 |
| Dec 27, 2024 | 85.65 | 86.37 | 84.41 | 85.19 | 84.46 | 219,300 |
| Dec 26, 2024 | 85.60 | 87.00 | 85.50 | 86.42 | 85.68 | 237,200 |
| Dec 24, 2024 | 86.60 | 86.61 | 85.58 | 86.20 | 85.46 | 126,300 |
| Dec 23, 2024 | 86.92 | 87.65 | 85.70 | 86.57 | 85.83 | 411,500 |
| Dec 20, 2024 | 85.43 | 87.36 | 85.25 | 87.35 | 86.60 | 1,278,200 |
| Dec 19, 2024 | 86.58 | 87.26 | 85.10 | 86.27 | 85.53 | 423,400 |
| Dec 18, 2024 | 87.86 | 88.77 | 85.17 | 85.70 | 84.96 | 454,500 |
| Dec 17, 2024 | 89.87 | 90.18 | 87.06 | 87.57 | 86.82 | 679,700 |
| Dec 16, 2024 | 88.83 | 90.89 | 88.69 | 89.95 | 89.18 | 413,300 |
| Dec 13, 2024 | 89.70 | 90.39 | 88.55 | 88.86 | 88.10 | 274,900 |
| Dec 12, 2024 | 89.55 | 90.22 | 88.97 | 89.23 | 88.46 | 395,600 |
| Dec 11, 2024 | 89.40 | 90.12 | 88.71 | 89.28 | 88.51 | 765,800 |
| Dec 10, 2024 | 89.04 | 89.89 | 86.50 | 88.43 | 87.67 | 765,200 |
| Dec 9, 2024 | 0.52 Dividend | |||||
| Dec 9, 2024 | 89.72 | 89.89 | 87.74 | 87.87 | 87.11 | 490,200 |
| Dec 6, 2024 | 92.92 | 93.46 | 89.36 | 89.90 | 88.61 | 580,300 |
| Dec 5, 2024 | 93.13 | 93.76 | 91.09 | 92.28 | 90.96 | 252,800 |
| Dec 4, 2024 | 94.00 | 94.46 | 92.98 | 93.90 | 92.55 | 360,200 |
| Dec 3, 2024 | 94.27 | 94.59 | 93.45 | 94.05 | 92.70 | 425,900 |
| Dec 2, 2024 | 92.25 | 94.82 | 91.45 | 94.19 | 92.84 | 392,500 |
| Nov 29, 2024 | 91.57 | 91.98 | 90.80 | 91.78 | 90.46 | 208,800 |
| Nov 27, 2024 | 92.00 | 92.93 | 90.56 | 90.70 | 89.40 | 400,300 |
| Nov 26, 2024 | 92.94 | 93.18 | 90.88 | 92.02 | 90.70 | 453,300 |
| Nov 25, 2024 | 92.11 | 94.41 | 91.92 | 93.76 | 92.42 | 402,600 |
| Nov 22, 2024 | 88.70 | 91.81 | 88.39 | 91.38 | 90.07 | 318,600 |
| Nov 21, 2024 | 88.07 | 88.65 | 87.12 | 87.85 | 86.59 | 496,500 |
| Nov 20, 2024 | 89.97 | 90.31 | 86.94 | 87.56 | 86.30 | 333,400 |
| Nov 19, 2024 | 89.55 | 90.92 | 89.34 | 90.91 | 89.61 | 223,600 |
| Nov 18, 2024 | 90.76 | 92.00 | 90.00 | 90.66 | 89.36 | 286,700 |
| Nov 15, 2024 | 91.24 | 91.58 | 89.46 | 90.14 | 88.85 | 275,600 |
| Nov 14, 2024 | 90.30 | 91.25 | 89.63 | 90.77 | 89.47 | 469,900 |
| Nov 13, 2024 | 90.59 | 91.93 | 89.89 | 90.30 | 89.01 | 354,100 |
| Nov 12, 2024 | 90.49 | 91.50 | 89.67 | 90.49 | 89.19 | 259,900 |
| Nov 11, 2024 | 91.90 | 92.48 | 90.19 | 90.49 | 89.19 | 413,500 |
| Nov 8, 2024 | 88.09 | 90.74 | 88.09 | 90.06 | 88.77 | 454,800 |
| Nov 7, 2024 | 87.01 | 89.04 | 85.72 | 89.01 | 87.73 | 471,100 |
| Nov 6, 2024 | 87.82 | 88.62 | 85.63 | 86.46 | 85.22 | 547,400 |
| Nov 5, 2024 | 83.38 | 84.89 | 82.22 | 84.73 | 83.52 | 809,900 |
| Nov 4, 2024 | 81.41 | 84.51 | 80.56 | 84.25 | 83.04 | 779,400 |
| Nov 1, 2024 | 84.75 | 85.00 | 80.43 | 81.65 | 80.48 | 1,159,900 |
| Oct 31, 2024 | 84.52 | 89.76 | 82.95 | 85.63 | 84.40 | 1,489,100 |
| Oct 30, 2024 | 76.64 | 77.69 | 76.31 | 76.56 | 75.46 | 366,500 |
| Oct 29, 2024 | 76.97 | 77.99 | 76.96 | 77.06 | 75.96 | 427,700 |
| Oct 28, 2024 | 77.68 | 78.29 | 77.49 | 77.57 | 76.46 | 354,400 |
| Oct 25, 2024 | 77.59 | 78.87 | 76.58 | 76.88 | 75.78 | 258,800 |
| Oct 24, 2024 | 77.87 | 78.11 | 76.60 | 76.61 | 75.51 | 397,100 |
| Oct 23, 2024 | 78.63 | 78.63 | 76.69 | 77.52 | 76.41 | 405,200 |
| Oct 22, 2024 | 81.09 | 81.10 | 78.22 | 78.30 | 77.18 | 291,800 |
| Oct 21, 2024 | 82.99 | 82.99 | 81.60 | 81.72 | 80.55 | 308,000 |
| Oct 18, 2024 | 83.78 | 84.21 | 82.53 | 83.73 | 82.53 | 517,000 |
| Oct 17, 2024 | 83.31 | 83.68 | 82.67 | 83.12 | 81.93 | 191,400 |
| Oct 16, 2024 | 82.71 | 83.42 | 82.49 | 83.03 | 81.84 | 260,200 |
| Oct 15, 2024 | 81.83 | 83.34 | 81.60 | 81.82 | 80.65 | 265,400 |
| Oct 14, 2024 | 81.56 | 82.60 | 81.31 | 81.98 | 80.80 | 213,500 |
| Oct 11, 2024 | 78.71 | 81.97 | 78.71 | 81.91 | 80.74 | 306,500 |
| Oct 10, 2024 | 79.19 | 79.49 | 78.01 | 78.83 | 77.70 | 336,200 |
| Oct 9, 2024 | 80.82 | 81.18 | 79.71 | 79.76 | 78.62 | 210,600 |
| Oct 8, 2024 | 79.69 | 80.71 | 79.30 | 80.46 | 79.31 | 230,500 |
| Oct 7, 2024 | 79.81 | 79.81 | 78.43 | 79.55 | 78.41 | 362,100 |
| Oct 4, 2024 | 79.17 | 80.36 | 78.49 | 80.01 | 78.86 | 272,500 |
| Oct 3, 2024 | 78.71 | 79.50 | 77.40 | 78.21 | 77.09 | 541,200 |
| Oct 2, 2024 | 81.01 | 81.35 | 80.04 | 80.15 | 79.00 | 243,600 |
| Oct 1, 2024 | 81.64 | 81.95 | 80.49 | 81.44 | 80.27 | 351,100 |
| Sep 30, 2024 | 81.78 | 82.17 | 80.79 | 81.78 | 80.61 | 313,400 |
| Sep 27, 2024 | 81.64 | 83.50 | 81.39 | 82.13 | 80.95 | 566,400 |
| Sep 26, 2024 | 79.95 | 81.75 | 79.94 | 81.30 | 80.13 | 381,900 |
| Sep 25, 2024 | 79.16 | 79.21 | 78.11 | 78.97 | 77.84 | 376,900 |
| Sep 24, 2024 | 77.70 | 79.46 | 77.18 | 78.95 | 77.82 | 310,200 |
| Sep 23, 2024 | 78.72 | 78.98 | 77.46 | 77.67 | 76.56 | 369,700 |
| Sep 20, 2024 | 77.70 | 78.75 | 77.28 | 78.72 | 77.59 | 1,150,300 |
| Sep 19, 2024 | 78.65 | 79.06 | 77.24 | 77.62 | 76.51 | 344,500 |
| Sep 18, 2024 | 77.49 | 78.97 | 77.01 | 77.20 | 76.09 | 445,900 |
| Sep 17, 2024 | 76.94 | 78.17 | 76.46 | 77.18 | 76.07 | 308,000 |
| Sep 16, 2024 | 75.27 | 76.78 | 74.99 | 76.66 | 75.56 | 278,800 |
| Sep 13, 2024 | 73.77 | 75.32 | 73.12 | 74.88 | 73.81 | 233,700 |
| Sep 12, 2024 | 72.10 | 73.07 | 71.78 | 72.87 | 71.83 | 225,100 |
| Sep 11, 2024 | 70.83 | 72.01 | 69.67 | 71.92 | 70.89 | 252,000 |
| Sep 10, 2024 | 0.50 Dividend | |||||
| Sep 10, 2024 | 71.59 | 71.63 | 70.25 | 71.05 | 70.03 | 260,400 |
| Sep 9, 2024 | 72.31 | 73.25 | 71.88 | 72.10 | 70.57 | 303,200 |
| Sep 6, 2024 | 72.59 | 73.05 | 71.84 | 72.32 | 70.79 | 204,900 |
| Sep 5, 2024 | 73.14 | 73.20 | 72.21 | 72.69 | 71.15 | 223,200 |
| Sep 4, 2024 | 72.93 | 73.11 | 71.64 | 72.73 | 71.19 | 237,300 |
| Sep 3, 2024 | 74.14 | 74.90 | 72.90 | 73.38 | 71.83 | 301,600 |
| Aug 30, 2024 | 74.51 | 75.17 | 73.73 | 74.85 | 73.27 | 710,100 |
| Aug 29, 2024 | 73.66 | 74.57 | 72.73 | 74.35 | 72.78 | 290,600 |
| Aug 28, 2024 | 73.53 | 74.38 | 73.03 | 73.04 | 71.49 | 235,300 |
| Aug 27, 2024 | 73.64 | 74.32 | 73.32 | 74.04 | 72.47 | 208,300 |
| Aug 26, 2024 | 74.12 | 74.42 | 73.36 | 73.63 | 72.07 | 253,400 |
| Aug 23, 2024 | 71.95 | 73.70 | 71.86 | 73.62 | 72.06 | 368,400 |
| Aug 22, 2024 | 72.16 | 72.30 | 70.93 | 71.30 | 69.79 | 225,800 |
| Aug 21, 2024 | 71.87 | 73.43 | 71.57 | 72.16 | 70.63 | 312,500 |
| Aug 20, 2024 | 71.70 | 71.79 | 70.72 | 71.44 | 69.93 | 246,400 |
| Aug 19, 2024 | 71.65 | 72.48 | 71.65 | 71.99 | 70.47 | 173,900 |
| Aug 16, 2024 | 71.25 | 71.95 | 70.94 | 71.74 | 70.22 | 223,900 |
| Aug 15, 2024 | 71.49 | 72.06 | 70.03 | 71.34 | 69.83 | 475,500 |
| Aug 14, 2024 | 70.87 | 70.87 | 68.80 | 68.88 | 67.42 | 261,100 |
| Aug 13, 2024 | 70.01 | 71.25 | 69.68 | 70.74 | 69.24 | 394,100 |
| Aug 12, 2024 | 71.00 | 71.40 | 69.82 | 69.84 | 68.36 | 335,700 |
| Aug 9, 2024 | 70.96 | 71.19 | 70.08 | 70.91 | 69.41 | 352,700 |
| Aug 8, 2024 | 68.48 | 71.09 | 68.31 | 71.08 | 69.58 | 372,300 |
| Aug 7, 2024 | 69.07 | 69.57 | 67.36 | 67.45 | 66.02 | 435,300 |
| Aug 6, 2024 | 68.83 | 70.39 | 68.50 | 68.62 | 67.17 | 537,800 |
| Aug 5, 2024 | 66.05 | 69.68 | 65.27 | 68.84 | 67.38 | 656,600 |
| Aug 2, 2024 | 68.46 | 69.79 | 67.91 | 69.12 | 67.66 | 727,300 |
| Aug 1, 2024 | 70.06 | 73.31 | 69.15 | 72.04 | 70.51 | 876,900 |
| Jul 31, 2024 | 70.11 | 71.85 | 68.05 | 70.15 | 68.66 | 695,400 |
| Jul 30, 2024 | 70.04 | 70.42 | 68.34 | 69.62 | 68.15 | 453,300 |
| Jul 29, 2024 | 69.43 | 69.84 | 68.48 | 69.78 | 68.30 | 486,800 |
| Jul 26, 2024 | 68.22 | 69.36 | 67.13 | 69.20 | 67.74 | 357,100 |
| Jul 25, 2024 | 66.81 | 67.56 | 66.00 | 67.06 | 65.64 | 518,300 |
| Jul 24, 2024 | 68.72 | 68.74 | 66.23 | 66.29 | 64.89 | 539,800 |
| Jul 23, 2024 | 69.78 | 70.89 | 68.35 | 68.88 | 67.42 | 561,300 |
| Jul 22, 2024 | 68.85 | 69.89 | 68.33 | 69.83 | 68.35 | 395,100 |
| Jul 19, 2024 | 68.58 | 69.28 | 68.30 | 68.45 | 67.00 | 397,500 |
| Jul 18, 2024 | 69.34 | 70.63 | 68.06 | 68.73 | 67.28 | 315,200 |
| Jul 17, 2024 | 67.64 | 70.08 | 67.64 | 69.52 | 68.05 | 522,100 |
| Jul 16, 2024 | 66.71 | 68.54 | 66.71 | 68.32 | 66.87 | 511,400 |
| Jul 15, 2024 | 65.79 | 66.87 | 65.28 | 66.05 | 64.65 | 373,900 |
| Jul 12, 2024 | 66.00 | 66.00 | 65.12 | 65.29 | 63.91 | 338,600 |
| Jul 11, 2024 | 64.47 | 65.94 | 64.03 | 65.25 | 63.87 | 506,100 |
| Jul 10, 2024 | 64.32 | 64.53 | 62.89 | 63.18 | 61.84 | 458,100 |
| Jul 9, 2024 | 65.45 | 65.56 | 63.67 | 64.00 | 62.65 | 478,400 |
| Jul 8, 2024 | 65.50 | 66.15 | 65.25 | 65.64 | 64.25 | 426,900 |
| Jul 5, 2024 | 64.80 | 65.07 | 64.36 | 64.82 | 63.45 | 277,200 |
| Jul 3, 2024 | 64.79 | 65.49 | 64.37 | 64.98 | 63.60 | 159,800 |
| Jul 2, 2024 | 65.10 | 65.11 | 64.49 | 64.83 | 63.46 | 348,900 |
| Jul 1, 2024 | 66.30 | 66.30 | 64.61 | 64.87 | 63.50 | 372,000 |
| Jun 28, 2024 | 65.91 | 66.65 | 65.47 | 66.15 | 64.75 | 690,900 |
| Jun 27, 2024 | 64.59 | 65.93 | 62.83 | 65.78 | 64.39 | 510,300 |
| Jun 26, 2024 | 67.23 | 67.69 | 66.36 | 66.77 | 65.36 | 431,300 |
| Jun 25, 2024 | 68.00 | 68.76 | 67.16 | 67.68 | 66.25 | 388,800 |
| Jun 24, 2024 | 67.71 | 68.51 | 67.07 | 67.94 | 66.50 | 477,800 |
| Jun 21, 2024 | 66.53 | 67.54 | 66.49 | 67.54 | 66.11 | 1,121,200 |
| Jun 20, 2024 | 67.92 | 68.86 | 66.36 | 66.62 | 65.21 | 423,300 |
| Jun 18, 2024 | 68.37 | 68.63 | 67.90 | 68.22 | 66.78 | 390,200 |
| Jun 17, 2024 | 67.60 | 68.40 | 67.19 | 68.36 | 66.91 | 707,600 |
| Jun 14, 2024 | 68.79 | 69.42 | 67.26 | 67.71 | 66.28 | 508,000 |
| Jun 13, 2024 | 69.67 | 69.89 | 68.44 | 69.11 | 67.65 | 659,100 |
| Jun 12, 2024 | 72.22 | 72.22 | 69.99 | 70.03 | 68.55 | 641,100 |
| Jun 11, 2024 | 72.09 | 72.11 | 70.57 | 70.66 | 69.16 | 500,600 |
| Jun 10, 2024 | 0.50 Dividend | |||||
| Jun 10, 2024 | 72.00 | 72.90 | 71.59 | 72.27 | 70.74 | 354,300 |
| Jun 7, 2024 | 73.72 | 74.35 | 73.18 | 73.45 | 71.41 | 361,600 |
| Jun 6, 2024 | 74.19 | 74.36 | 73.59 | 74.26 | 72.19 | 262,400 |
| Jun 5, 2024 | 73.15 | 74.90 | 73.15 | 74.02 | 71.96 | 366,300 |
| Jun 4, 2024 | 72.75 | 74.33 | 72.67 | 73.15 | 71.11 | 379,900 |
| Jun 3, 2024 | 73.79 | 74.08 | 73.10 | 73.49 | 71.44 | 584,200 |
| May 31, 2024 | 72.22 | 73.79 | 72.10 | 73.34 | 71.30 | 538,600 |
| May 30, 2024 | 71.72 | 72.58 | 71.64 | 72.37 | 70.36 | 370,300 |
| May 29, 2024 | 70.77 | 71.64 | 70.68 | 71.23 | 69.25 | 308,000 |
| May 28, 2024 | 72.85 | 73.07 | 71.13 | 71.48 | 69.49 | 481,100 |
| May 24, 2024 | 72.66 | 73.09 | 71.78 | 72.55 | 70.53 | 359,500 |
| May 23, 2024 | 71.21 | 72.31 | 71.02 | 71.92 | 69.92 | 364,600 |
| May 22, 2024 | 72.75 | 72.95 | 70.71 | 71.49 | 69.50 | 518,800 |
| May 21, 2024 | 71.09 | 73.43 | 70.96 | 73.17 | 71.13 | 694,900 |
| May 20, 2024 | 70.05 | 71.37 | 70.05 | 71.22 | 69.24 | 307,900 |
| May 17, 2024 | 68.91 | 70.30 | 68.81 | 70.17 | 68.22 | 432,000 |
| May 16, 2024 | 67.91 | 69.37 | 67.86 | 69.00 | 67.08 | 454,000 |
| May 15, 2024 | 69.53 | 69.64 | 67.66 | 67.96 | 66.07 | 398,900 |
| May 14, 2024 | 69.27 | 69.63 | 68.84 | 69.23 | 67.30 | 240,700 |
| May 13, 2024 | 69.00 | 69.98 | 68.46 | 68.64 | 66.73 | 276,600 |
| May 10, 2024 | 68.75 | 68.95 | 67.93 | 68.19 | 66.29 | 265,100 |
| May 9, 2024 | 67.21 | 68.80 | 66.88 | 68.78 | 66.87 | 258,700 |
| May 8, 2024 | 67.33 | 67.69 | 66.69 | 67.21 | 65.34 | 375,900 |
| May 7, 2024 | 66.30 | 68.12 | 66.30 | 67.73 | 65.84 | 508,900 |
| May 6, 2024 | 66.10 | 66.50 | 65.35 | 65.78 | 63.95 | 977,600 |
| May 3, 2024 | 68.30 | 68.47 | 65.46 | 65.65 | 63.82 | 1,008,800 |
| May 2, 2024 | 65.00 | 69.69 | 65.00 | 67.37 | 65.49 | 2,144,200 |
| May 1, 2024 | 62.06 | 63.14 | 61.06 | 62.14 | 60.41 | 775,300 |
| Apr 30, 2024 | 63.16 | 63.46 | 61.95 | 62.06 | 60.33 | 457,800 |
| Apr 29, 2024 | 62.45 | 63.94 | 61.87 | 63.82 | 62.04 | 638,800 |
| Apr 26, 2024 | 62.32 | 63.54 | 62.10 | 62.20 | 60.47 | 700,200 |
| Apr 25, 2024 | 61.72 | 62.10 | 60.63 | 61.80 | 60.08 | 626,600 |
| Apr 24, 2024 | 60.37 | 62.46 | 59.97 | 61.86 | 60.14 | 659,300 |
| Apr 23, 2024 | 57.37 | 60.28 | 57.35 | 60.23 | 58.55 | 558,000 |
| Apr 22, 2024 | 56.65 | 57.85 | 56.56 | 57.38 | 55.78 | 394,800 |
| Apr 19, 2024 | 55.16 | 56.56 | 55.16 | 56.45 | 54.88 | 492,300 |
| Apr 18, 2024 | 55.09 | 55.52 | 54.53 | 55.39 | 53.85 | 483,600 |
| Apr 17, 2024 | 55.10 | 57.16 | 54.69 | 54.84 | 53.31 | 449,000 |
| Apr 16, 2024 | 53.72 | 54.60 | 53.36 | 54.56 | 53.04 | 330,100 |
| Apr 15, 2024 | 54.47 | 54.90 | 53.72 | 54.00 | 52.50 | 365,000 |
| Apr 12, 2024 | 53.75 | 54.05 | 52.95 | 53.96 | 52.46 | 531,900 |
| Apr 11, 2024 | 54.34 | 54.49 | 53.92 | 54.23 | 52.72 | 470,700 |
| Apr 10, 2024 | 54.90 | 54.97 | 53.68 | 53.95 | 52.45 | 438,500 |
| Apr 9, 2024 | 56.47 | 56.47 | 55.47 | 56.05 | 54.49 | 283,800 |
| Apr 8, 2024 | 56.89 | 56.99 | 56.18 | 56.21 | 54.65 | 323,500 |
| Apr 5, 2024 | 56.92 | 57.16 | 56.04 | 56.38 | 54.81 | 563,800 |
Related Tickers
GIL Gildan Activewear Inc.
39.78
-4.81%
OXM Oxford Industries, Inc.
57.17
+4.27%
HBI Hanesbrands Inc.
4.6800
-4.88%
VFC V.F. Corporation
11.56
-1.03%
LEVI Levi Strauss & Co.
13.89
-3.81%
ZGN Ermenegildo Zegna N.V.
6.60
+2.01%
GIII G-III Apparel Group, Ltd.
25.60
+0.87%
COLM Columbia Sportswear Company
68.84
+2.46%
RL Ralph Lauren Corporation
197.62
-0.14%
VFP.HA VF Corp
10.92
-2.33%