Unlock stock picks and a broker-level newsfeed that powers Wall Street.
57.49
+0.71
+(1.25%)
At close: April 1 at 4:00:02 PM EDT
57.50
+0.01
+(0.02%)
After hours: April 1 at 6:56:22 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 | 57.08 | 57.85 | 56.10 | 57.49 | 57.49 | 2,034,000 |
| Mar 31, 2025 | 55.73 | 56.87 | 55.26 | 56.78 | 56.78 | 2,007,900 |
| Mar 28, 2025 | 57.00 | 57.97 | 56.43 | 57.01 | 57.01 | 2,024,400 |
| Mar 27, 2025 | 56.92 | 58.74 | 56.20 | 57.80 | 57.80 | 1,593,000 |
| Mar 26, 2025 | 57.56 | 57.84 | 56.46 | 57.35 | 57.35 | 1,545,000 |
| Mar 25, 2025 | 58.24 | 58.46 | 56.91 | 57.35 | 57.35 | 1,782,800 |
| Mar 24, 2025 | 57.00 | 58.53 | 56.59 | 58.35 | 58.35 | 2,093,500 |
| Mar 21, 2025 | 55.00 | 56.73 | 54.00 | 56.08 | 56.08 | 2,545,100 |
| Mar 20, 2025 | 57.02 | 57.65 | 56.35 | 56.37 | 56.37 | 1,548,300 |
| Mar 19, 2025 | 57.12 | 57.76 | 56.69 | 57.47 | 57.47 | 1,498,300 |
| Mar 18, 2025 | 57.30 | 57.45 | 56.51 | 57.09 | 57.09 | 1,415,600 |
| Mar 17, 2025 | 56.75 | 57.55 | 56.12 | 57.43 | 57.43 | 1,955,900 |
| Mar 14, 2025 | 56.87 | 56.98 | 55.24 | 56.51 | 56.51 | 2,754,400 |
| Mar 13, 2025 | 56.33 | 56.67 | 54.50 | 55.97 | 55.97 | 2,460,600 |
| Mar 12, 2025 | 56.91 | 57.46 | 55.85 | 56.40 | 56.40 | 2,364,400 |
| Mar 11, 2025 | 54.98 | 56.32 | 54.58 | 55.66 | 55.66 | 2,841,500 |
| Mar 10, 2025 | 58.13 | 58.13 | 53.79 | 54.98 | 54.98 | 4,688,000 |
| Mar 7, 2025 | 57.96 | 59.09 | 55.94 | 58.99 | 58.99 | 3,942,900 |
| Mar 6, 2025 | 58.38 | 60.32 | 58.38 | 59.02 | 59.02 | 2,075,700 |
| Mar 5, 2025 | 58.18 | 59.55 | 57.74 | 59.34 | 59.34 | 1,982,300 |
| Mar 4, 2025 | 57.83 | 58.89 | 56.10 | 57.76 | 57.76 | 2,493,700 |
| Mar 3, 2025 | 61.53 | 61.61 | 58.10 | 58.49 | 58.49 | 2,574,400 |
| Feb 28, 2025 | 60.62 | 61.01 | 59.46 | 60.99 | 60.99 | 2,303,300 |
| Feb 27, 2025 | 63.35 | 63.54 | 60.56 | 60.79 | 60.79 | 1,443,000 |
| Feb 26, 2025 | 62.76 | 64.22 | 62.69 | 63.35 | 63.35 | 1,794,000 |
| Feb 25, 2025 | 61.70 | 62.45 | 60.79 | 61.82 | 61.82 | 1,617,900 |
| Feb 24, 2025 | 62.74 | 63.08 | 61.68 | 61.68 | 61.68 | 2,707,900 |
| Feb 21, 2025 | 65.88 | 65.88 | 61.72 | 62.92 | 62.92 | 2,822,900 |
| Feb 20, 2025 | 65.67 | 65.91 | 64.60 | 65.64 | 65.64 | 1,778,000 |
| Feb 19, 2025 | 66.13 | 66.95 | 65.39 | 65.97 | 65.97 | 2,044,800 |
| Feb 18, 2025 | 64.84 | 67.10 | 64.30 | 66.97 | 66.97 | 3,570,600 |
| Feb 14, 2025 | 63.64 | 64.63 | 62.96 | 64.10 | 64.10 | 2,264,000 |
| Feb 13, 2025 | 63.48 | 65.25 | 62.56 | 64.30 | 64.30 | 3,469,900 |
| Feb 12, 2025 | 63.14 | 63.67 | 62.21 | 62.90 | 62.90 | 3,115,200 |
| Feb 11, 2025 | 64.48 | 64.74 | 63.14 | 63.90 | 63.90 | 4,311,100 |
| Feb 10, 2025 | 66.23 | 66.40 | 62.90 | 65.11 | 65.11 | 6,090,100 |
| Feb 7, 2025 | 69.00 | 73.63 | 64.71 | 66.03 | 66.03 | 10,537,100 |
| Feb 6, 2025 | 75.82 | 76.78 | 74.91 | 75.62 | 75.62 | 4,611,500 |
| Feb 5, 2025 | 73.75 | 75.01 | 73.69 | 74.41 | 74.41 | 2,373,500 |
| Feb 4, 2025 | 73.46 | 74.19 | 72.95 | 73.92 | 73.92 | 1,579,900 |
| Feb 3, 2025 | 73.16 | 73.16 | 70.73 | 72.58 | 72.58 | 3,557,500 |
| Jan 31, 2025 | 75.91 | 77.46 | 75.24 | 75.34 | 75.34 | 1,942,400 |
| Jan 30, 2025 | 76.88 | 78.85 | 76.88 | 78.24 | 78.24 | 1,875,000 |
| Jan 29, 2025 | 77.06 | 77.85 | 76.43 | 76.73 | 76.73 | 1,983,800 |
| Jan 28, 2025 | 75.34 | 76.90 | 75.15 | 76.78 | 76.78 | 1,643,500 |
| Jan 27, 2025 | 75.48 | 75.67 | 74.21 | 75.04 | 75.04 | 1,881,600 |
| Jan 24, 2025 | 75.42 | 76.67 | 75.19 | 75.94 | 75.94 | 1,955,100 |
| Jan 23, 2025 | 72.99 | 76.06 | 72.25 | 75.61 | 75.61 | 2,382,700 |
| Jan 22, 2025 | 73.85 | 73.90 | 72.83 | 73.46 | 73.46 | 1,346,600 |
| Jan 21, 2025 | 70.81 | 73.82 | 70.57 | 73.79 | 73.79 | 2,474,700 |
| Jan 17, 2025 | 69.84 | 70.88 | 69.28 | 69.96 | 69.96 | 1,755,500 |
| Jan 16, 2025 | 69.80 | 70.12 | 68.68 | 69.34 | 69.34 | 1,264,000 |
| Jan 15, 2025 | 72.49 | 72.90 | 69.51 | 69.57 | 69.57 | 1,507,600 |
| Jan 14, 2025 | 72.00 | 73.20 | 70.84 | 71.30 | 71.30 | 2,174,000 |
| Jan 13, 2025 | 69.43 | 71.17 | 68.69 | 70.93 | 70.93 | 2,000,100 |
| Jan 10, 2025 | 68.57 | 70.57 | 68.50 | 70.09 | 70.09 | 1,301,900 |
| Jan 8, 2025 | 69.67 | 69.67 | 68.29 | 69.31 | 69.31 | 1,484,600 |
| Jan 7, 2025 | 70.70 | 71.16 | 69.38 | 69.90 | 69.90 | 1,224,600 |
| Jan 6, 2025 | 69.49 | 71.11 | 69.13 | 70.05 | 70.05 | 1,539,700 |
| Jan 3, 2025 | 68.63 | 70.63 | 68.29 | 69.09 | 69.09 | 1,427,700 |
| Jan 2, 2025 | 67.43 | 68.57 | 67.29 | 67.29 | 67.29 | 1,539,000 |
| Dec 31, 2024 | 67.78 | 67.98 | 67.08 | 67.24 | 67.24 | 966,300 |
| Dec 30, 2024 | 66.72 | 67.98 | 66.22 | 67.72 | 67.72 | 1,122,600 |
| Dec 27, 2024 | 67.61 | 68.36 | 67.13 | 67.61 | 67.61 | 811,500 |
| Dec 26, 2024 | 67.73 | 68.30 | 67.56 | 67.92 | 67.92 | 963,100 |
| Dec 24, 2024 | 67.46 | 67.78 | 66.77 | 67.73 | 67.73 | 371,000 |
| Dec 23, 2024 | 67.06 | 68.60 | 66.72 | 67.26 | 67.26 | 1,063,900 |
| Dec 20, 2024 | 65.70 | 68.25 | 65.54 | 67.65 | 67.65 | 7,879,100 |
| Dec 19, 2024 | 66.61 | 66.93 | 65.58 | 66.29 | 66.29 | 1,521,800 |
| Dec 18, 2024 | 68.33 | 68.55 | 66.04 | 66.06 | 66.06 | 1,440,200 |
| Dec 17, 2024 | 68.43 | 69.46 | 68.19 | 68.29 | 68.29 | 1,795,100 |
| Dec 16, 2024 | 70.26 | 71.13 | 68.14 | 68.23 | 68.23 | 2,077,300 |
| Dec 13, 2024 | 70.22 | 70.69 | 69.88 | 70.35 | 70.35 | 1,067,800 |
| Dec 12, 2024 | 70.78 | 71.14 | 69.88 | 70.10 | 70.10 | 1,519,700 |
| Dec 11, 2024 | 70.47 | 71.22 | 69.91 | 71.01 | 71.01 | 1,335,200 |
| Dec 10, 2024 | 70.74 | 71.63 | 70.11 | 70.39 | 70.39 | 1,868,000 |
| Dec 9, 2024 | 72.00 | 72.79 | 71.57 | 72.00 | 72.00 | 2,400,700 |
| Dec 6, 2024 | 71.03 | 71.93 | 70.45 | 71.05 | 71.05 | 2,709,800 |
| Dec 5, 2024 | 70.42 | 71.77 | 70.11 | 70.29 | 70.29 | 1,788,300 |
| Dec 4, 2024 | 68.84 | 70.68 | 68.73 | 70.65 | 70.65 | 2,362,600 |
| Dec 3, 2024 | 68.34 | 69.71 | 68.00 | 69.17 | 69.17 | 3,228,400 |
| Dec 2, 2024 | 64.29 | 66.54 | 64.05 | 65.65 | 65.65 | 3,081,200 |
| Nov 29, 2024 | 63.39 | 64.28 | 63.08 | 63.82 | 63.82 | 1,007,300 |
| Nov 27, 2024 | 62.82 | 64.20 | 62.82 | 63.71 | 63.71 | 1,419,300 |
| Nov 26, 2024 | 62.81 | 63.34 | 62.68 | 62.96 | 62.96 | 1,334,800 |
| Nov 25, 2024 | 62.79 | 63.91 | 62.79 | 63.48 | 63.48 | 1,800,200 |
| Nov 22, 2024 | 61.37 | 62.40 | 61.21 | 61.69 | 61.69 | 1,699,000 |
| Nov 21, 2024 | 59.67 | 61.11 | 59.40 | 61.01 | 61.01 | 1,321,000 |
| Nov 20, 2024 | 60.47 | 60.84 | 59.48 | 59.77 | 59.77 | 1,649,400 |
| Nov 19, 2024 | 60.18 | 60.80 | 59.60 | 60.61 | 60.61 | 1,896,000 |
| Nov 18, 2024 | 60.89 | 61.48 | 60.44 | 60.77 | 60.77 | 1,576,900 |
| Nov 15, 2024 | 61.48 | 61.77 | 60.44 | 60.70 | 60.70 | 1,004,300 |
| Nov 14, 2024 | 61.25 | 62.25 | 61.25 | 61.57 | 61.57 | 1,482,500 |
| Nov 13, 2024 | 61.30 | 62.10 | 60.93 | 61.09 | 61.09 | 1,493,100 |
| Nov 12, 2024 | 60.99 | 61.72 | 60.12 | 60.76 | 60.76 | 1,602,000 |
| Nov 11, 2024 | 62.71 | 62.90 | 60.80 | 61.01 | 61.01 | 1,995,300 |
| Nov 8, 2024 | 62.91 | 63.64 | 62.21 | 62.29 | 62.29 | 1,850,900 |
| Nov 7, 2024 | 62.51 | 64.10 | 62.35 | 63.69 | 63.69 | 2,178,000 |
| Nov 6, 2024 | 63.26 | 63.69 | 60.31 | 61.66 | 61.66 | 3,263,200 |
| Nov 5, 2024 | 61.90 | 63.11 | 61.51 | 63.06 | 63.06 | 1,331,700 |
| Nov 4, 2024 | 62.62 | 63.54 | 61.95 | 61.98 | 61.98 | 2,642,400 |
| Nov 1, 2024 | 61.62 | 62.83 | 61.61 | 62.60 | 62.60 | 1,989,000 |
| Oct 31, 2024 | 61.60 | 62.16 | 60.81 | 61.46 | 61.46 | 2,059,000 |
| Oct 30, 2024 | 61.05 | 61.74 | 61.05 | 61.57 | 61.57 | 2,529,200 |
| Oct 29, 2024 | 61.11 | 61.92 | 60.81 | 61.48 | 61.48 | 2,198,400 |
| Oct 28, 2024 | 60.32 | 62.58 | 60.06 | 61.86 | 61.86 | 3,919,400 |
| Oct 25, 2024 | 64.73 | 65.02 | 59.03 | 59.21 | 59.21 | 6,649,400 |
| Oct 24, 2024 | 62.44 | 62.67 | 61.20 | 61.63 | 61.63 | 3,389,400 |
| Oct 23, 2024 | 62.17 | 62.39 | 60.91 | 61.67 | 61.67 | 2,496,000 |
| Oct 22, 2024 | 62.00 | 62.57 | 61.77 | 62.54 | 62.54 | 2,485,100 |
| Oct 21, 2024 | 62.83 | 62.91 | 61.98 | 62.36 | 62.36 | 1,863,400 |
| Oct 18, 2024 | 62.48 | 63.12 | 61.91 | 63.11 | 63.11 | 2,039,100 |
| Oct 17, 2024 | 63.08 | 63.32 | 61.80 | 62.00 | 62.00 | 2,612,800 |
| Oct 16, 2024 | 63.58 | 63.65 | 62.51 | 62.71 | 62.71 | 2,496,400 |
| Oct 15, 2024 | 64.47 | 65.80 | 63.11 | 63.17 | 63.17 | 2,801,500 |
| Oct 14, 2024 | 66.11 | 66.74 | 64.77 | 65.11 | 65.11 | 2,407,300 |
| Oct 11, 2024 | 66.85 | 68.15 | 66.85 | 67.56 | 67.56 | 1,502,900 |
| Oct 10, 2024 | 65.31 | 67.16 | 65.14 | 67.07 | 67.07 | 1,597,500 |
| Oct 9, 2024 | 65.96 | 66.63 | 65.24 | 65.94 | 65.94 | 1,304,300 |
| Oct 8, 2024 | 66.00 | 66.51 | 65.11 | 66.00 | 66.00 | 1,439,800 |
| Oct 7, 2024 | 68.20 | 68.61 | 65.66 | 66.20 | 66.20 | 1,442,200 |
| Oct 4, 2024 | 66.43 | 68.54 | 66.29 | 68.54 | 68.54 | 2,661,300 |
| Oct 3, 2024 | 65.47 | 65.87 | 64.67 | 65.13 | 65.13 | 1,129,600 |
| Oct 2, 2024 | 65.89 | 66.77 | 65.66 | 66.32 | 66.32 | 1,383,000 |
| Oct 1, 2024 | 66.80 | 67.11 | 65.78 | 66.95 | 66.95 | 1,438,900 |
| Sep 30, 2024 | 68.18 | 68.31 | 66.63 | 66.92 | 66.92 | 1,566,100 |
| Sep 27, 2024 | 69.33 | 69.39 | 68.11 | 68.48 | 68.48 | 1,619,800 |
| Sep 26, 2024 | 67.61 | 69.60 | 67.04 | 69.23 | 69.23 | 2,845,400 |
| Sep 25, 2024 | 66.21 | 66.59 | 65.07 | 65.48 | 65.48 | 2,078,900 |
| Sep 24, 2024 | 63.75 | 65.90 | 63.75 | 64.99 | 64.99 | 2,444,800 |
| Sep 23, 2024 | 62.66 | 64.43 | 62.64 | 63.10 | 63.10 | 3,178,600 |
| Sep 20, 2024 | 62.29 | 64.11 | 62.09 | 63.01 | 63.01 | 8,190,800 |
| Sep 19, 2024 | 69.58 | 69.69 | 59.39 | 61.56 | 61.56 | 9,180,300 |
| Sep 18, 2024 | 68.25 | 69.65 | 67.67 | 68.11 | 68.11 | 1,317,100 |
| Sep 17, 2024 | 68.44 | 69.08 | 67.76 | 67.94 | 67.94 | 1,130,700 |
| Sep 16, 2024 | 67.50 | 68.14 | 67.04 | 67.86 | 67.86 | 1,667,100 |
| Sep 13, 2024 | 66.84 | 67.85 | 66.50 | 67.30 | 67.30 | 1,459,900 |
| Sep 12, 2024 | 65.78 | 66.53 | 65.22 | 66.35 | 66.35 | 1,140,300 |
| Sep 11, 2024 | 64.88 | 65.64 | 63.77 | 65.62 | 65.62 | 1,138,300 |
| Sep 10, 2024 | 65.83 | 66.06 | 63.93 | 64.86 | 64.86 | 1,864,000 |
| Sep 9, 2024 | 66.14 | 67.15 | 65.94 | 66.02 | 66.02 | 1,586,100 |
| Sep 6, 2024 | 67.16 | 67.84 | 65.79 | 66.08 | 66.08 | 1,350,400 |
| Sep 5, 2024 | 67.54 | 68.08 | 66.99 | 67.37 | 67.37 | 1,237,600 |
| Sep 4, 2024 | 66.50 | 67.55 | 65.38 | 67.39 | 67.39 | 1,490,900 |
| Sep 3, 2024 | 68.04 | 69.15 | 66.62 | 67.03 | 67.03 | 1,636,800 |
| Aug 30, 2024 | 68.80 | 68.80 | 67.08 | 68.48 | 68.48 | 1,642,100 |
| Aug 29, 2024 | 68.63 | 69.35 | 67.91 | 68.49 | 68.49 | 1,035,800 |
| Aug 28, 2024 | 69.18 | 69.56 | 68.12 | 68.47 | 68.47 | 1,409,000 |
| Aug 27, 2024 | 69.80 | 70.36 | 69.18 | 69.99 | 69.99 | 1,538,600 |
| Aug 26, 2024 | 70.00 | 70.91 | 69.95 | 70.15 | 70.15 | 1,468,800 |
| Aug 23, 2024 | 68.00 | 69.86 | 67.65 | 69.80 | 69.80 | 1,432,800 |
| Aug 22, 2024 | 67.74 | 68.08 | 67.24 | 67.30 | 67.30 | 1,261,800 |
| Aug 21, 2024 | 66.52 | 67.76 | 66.50 | 67.68 | 67.68 | 1,208,600 |
| Aug 20, 2024 | 66.89 | 67.12 | 65.67 | 65.75 | 65.75 | 1,428,100 |
| Aug 19, 2024 | 65.08 | 66.98 | 65.05 | 66.82 | 66.82 | 1,536,700 |
| Aug 16, 2024 | 64.71 | 65.06 | 64.33 | 64.84 | 64.84 | 1,233,800 |
| Aug 15, 2024 | 64.20 | 65.45 | 64.16 | 64.99 | 64.99 | 2,039,400 |
| Aug 14, 2024 | 63.80 | 64.00 | 62.56 | 62.72 | 62.72 | 1,353,000 |
| Aug 13, 2024 | 62.57 | 63.92 | 62.51 | 63.61 | 63.61 | 2,352,400 |
| Aug 12, 2024 | 62.70 | 62.80 | 61.15 | 61.71 | 61.71 | 1,450,400 |
| Aug 9, 2024 | 62.12 | 62.46 | 61.41 | 62.45 | 62.45 | 1,184,300 |
| Aug 8, 2024 | 60.70 | 62.33 | 60.32 | 62.33 | 62.33 | 1,722,900 |
| Aug 7, 2024 | 60.96 | 61.49 | 59.59 | 59.70 | 59.70 | 1,723,200 |
| Aug 6, 2024 | 59.76 | 61.11 | 59.43 | 60.03 | 60.03 | 2,066,100 |
| Aug 5, 2024 | 57.35 | 60.52 | 56.71 | 59.46 | 59.46 | 3,144,900 |
| Aug 2, 2024 | 61.29 | 61.54 | 59.42 | 59.45 | 59.45 | 2,178,900 |
| Aug 1, 2024 | 64.90 | 65.38 | 62.45 | 63.27 | 63.27 | 1,857,700 |
| Jul 31, 2024 | 65.11 | 65.88 | 64.43 | 65.13 | 65.13 | 1,456,600 |
| Jul 30, 2024 | 65.06 | 65.59 | 64.07 | 64.40 | 64.40 | 1,767,200 |
| Jul 29, 2024 | 65.09 | 65.25 | 63.85 | 64.92 | 64.92 | 2,591,600 |
| Jul 26, 2024 | 65.00 | 65.93 | 63.46 | 64.72 | 64.72 | 4,598,500 |
| Jul 25, 2024 | 64.00 | 64.78 | 63.03 | 63.71 | 63.71 | 3,657,700 |
| Jul 24, 2024 | 64.90 | 65.41 | 64.02 | 64.02 | 64.02 | 1,966,200 |
| Jul 23, 2024 | 65.25 | 66.11 | 64.93 | 65.10 | 65.10 | 2,621,400 |
| Jul 22, 2024 | 64.46 | 64.50 | 63.00 | 64.21 | 64.21 | 3,244,100 |
| Jul 19, 2024 | 64.43 | 65.09 | 63.33 | 63.43 | 63.43 | 1,914,300 |
| Jul 18, 2024 | 65.50 | 66.48 | 64.00 | 64.33 | 64.33 | 2,431,600 |
| Jul 17, 2024 | 66.35 | 67.86 | 65.20 | 65.28 | 65.28 | 2,351,700 |
| Jul 16, 2024 | 66.50 | 67.34 | 66.23 | 67.23 | 67.23 | 1,654,900 |
| Jul 15, 2024 | 67.99 | 68.28 | 65.90 | 66.09 | 66.09 | 2,110,300 |
| Jul 12, 2024 | 68.43 | 68.86 | 68.00 | 68.16 | 68.16 | 2,021,100 |
| Jul 11, 2024 | 67.45 | 68.02 | 67.11 | 67.90 | 67.90 | 1,227,000 |
| Jul 10, 2024 | 67.39 | 67.55 | 65.70 | 66.72 | 66.72 | 1,486,600 |
| Jul 9, 2024 | 67.72 | 68.36 | 67.29 | 67.33 | 67.33 | 1,408,100 |
| Jul 8, 2024 | 66.72 | 67.75 | 66.36 | 67.74 | 67.74 | 1,844,800 |
| Jul 5, 2024 | 67.33 | 67.42 | 65.58 | 66.24 | 66.24 | 2,367,300 |
| Jul 3, 2024 | 67.16 | 67.79 | 67.02 | 67.32 | 67.32 | 707,300 |
| Jul 2, 2024 | 67.53 | 67.60 | 66.61 | 67.11 | 67.11 | 1,744,600 |
| Jul 1, 2024 | 69.35 | 69.64 | 67.46 | 67.53 | 67.53 | 1,808,700 |
| Jun 28, 2024 | 67.00 | 69.76 | 66.70 | 69.12 | 69.12 | 3,022,200 |
| Jun 27, 2024 | 71.27 | 71.65 | 69.27 | 69.84 | 69.84 | 2,360,300 |
| Jun 26, 2024 | 72.65 | 72.99 | 71.59 | 71.75 | 71.75 | 1,715,500 |
| Jun 25, 2024 | 74.15 | 74.51 | 72.72 | 72.81 | 72.81 | 1,569,000 |
| Jun 24, 2024 | 72.91 | 74.19 | 72.67 | 74.07 | 74.07 | 1,907,100 |
| Jun 21, 2024 | 72.90 | 73.07 | 71.58 | 72.62 | 72.62 | 7,349,000 |
| Jun 20, 2024 | 73.56 | 73.98 | 72.39 | 73.08 | 73.08 | 1,311,400 |
| Jun 18, 2024 | 72.68 | 73.40 | 72.22 | 73.16 | 73.16 | 1,164,300 |
| Jun 17, 2024 | 72.03 | 73.08 | 71.62 | 72.84 | 72.84 | 1,854,500 |
| Jun 14, 2024 | 73.00 | 73.30 | 72.15 | 72.17 | 72.17 | 1,412,100 |
| Jun 13, 2024 | 74.72 | 74.90 | 73.04 | 73.75 | 73.75 | 1,301,700 |
| Jun 12, 2024 | 75.00 | 75.09 | 73.97 | 74.50 | 74.50 | 1,890,200 |
| Jun 11, 2024 | 73.71 | 73.98 | 72.95 | 73.85 | 73.85 | 1,213,500 |
| Jun 10, 2024 | 71.30 | 73.98 | 71.06 | 73.92 | 73.92 | 1,856,500 |
| Jun 7, 2024 | 73.57 | 73.84 | 72.00 | 72.87 | 72.87 | 2,848,600 |
| Jun 6, 2024 | 71.00 | 71.75 | 70.83 | 71.05 | 71.05 | 1,375,100 |
| Jun 5, 2024 | 69.90 | 71.04 | 69.44 | 70.80 | 70.80 | 2,313,400 |
| Jun 4, 2024 | 69.99 | 70.76 | 69.36 | 69.59 | 69.59 | 1,457,500 |
| Jun 3, 2024 | 71.64 | 72.27 | 69.89 | 70.45 | 70.45 | 1,549,800 |
| May 31, 2024 | 70.42 | 71.52 | 70.42 | 71.42 | 71.42 | 2,177,500 |
| May 30, 2024 | 70.00 | 70.89 | 70.00 | 70.42 | 70.42 | 1,203,700 |
| May 29, 2024 | 70.09 | 70.82 | 69.51 | 69.80 | 69.80 | 1,605,500 |
| May 28, 2024 | 69.09 | 71.39 | 69.09 | 70.46 | 70.46 | 1,933,400 |
| May 24, 2024 | 67.95 | 68.80 | 67.71 | 68.29 | 68.29 | 1,202,500 |
| May 23, 2024 | 68.02 | 68.47 | 67.11 | 67.38 | 67.38 | 1,015,600 |
| May 22, 2024 | 68.09 | 68.41 | 67.63 | 67.85 | 67.85 | 1,055,900 |
| May 21, 2024 | 67.96 | 68.52 | 67.75 | 68.39 | 68.39 | 1,018,200 |
| May 20, 2024 | 68.58 | 68.88 | 67.63 | 68.24 | 68.24 | 1,222,700 |
| May 17, 2024 | 68.32 | 68.94 | 68.32 | 68.42 | 68.42 | 807,500 |
| May 16, 2024 | 69.25 | 69.80 | 68.19 | 68.25 | 68.25 | 986,100 |
| May 15, 2024 | 69.00 | 69.47 | 68.84 | 69.37 | 69.37 | 1,096,500 |
| May 14, 2024 | 69.10 | 69.69 | 68.40 | 69.00 | 69.00 | 1,214,200 |
| May 13, 2024 | 68.14 | 68.99 | 68.04 | 68.24 | 68.24 | 1,071,400 |
| May 10, 2024 | 68.20 | 68.50 | 67.44 | 67.78 | 67.78 | 973,800 |
| May 9, 2024 | 67.01 | 68.17 | 67.01 | 68.07 | 68.07 | 1,214,900 |
| May 8, 2024 | 66.24 | 67.29 | 66.18 | 66.98 | 66.98 | 1,564,100 |
| May 7, 2024 | 66.86 | 67.81 | 66.35 | 66.40 | 66.40 | 1,957,000 |
| May 6, 2024 | 67.55 | 67.83 | 66.72 | 66.79 | 66.79 | 1,671,900 |
| May 3, 2024 | 66.80 | 67.25 | 65.98 | 67.10 | 67.10 | 1,711,800 |
| May 2, 2024 | 66.33 | 66.36 | 65.43 | 66.07 | 66.07 | 1,164,600 |
| May 1, 2024 | 65.76 | 66.50 | 65.06 | 65.46 | 65.46 | 1,381,300 |
| Apr 30, 2024 | 65.74 | 66.51 | 65.04 | 66.05 | 66.05 | 2,081,700 |
| Apr 29, 2024 | 66.00 | 67.10 | 65.71 | 66.19 | 66.19 | 2,539,800 |
| Apr 26, 2024 | 67.21 | 69.07 | 65.03 | 65.41 | 65.41 | 7,731,300 |
| Apr 25, 2024 | 58.71 | 59.17 | 57.88 | 58.82 | 58.82 | 2,580,700 |
| Apr 24, 2024 | 59.91 | 60.39 | 58.93 | 59.15 | 59.15 | 2,149,600 |
| Apr 23, 2024 | 58.06 | 59.79 | 57.89 | 59.64 | 59.64 | 1,857,700 |
| Apr 22, 2024 | 56.76 | 58.17 | 56.76 | 58.01 | 58.01 | 2,044,900 |
| Apr 19, 2024 | 56.71 | 57.07 | 56.15 | 56.41 | 56.41 | 4,955,600 |
| Apr 18, 2024 | 56.70 | 57.46 | 56.39 | 56.86 | 56.86 | 1,203,600 |
| Apr 17, 2024 | 57.96 | 57.96 | 56.36 | 56.52 | 56.52 | 1,622,600 |
| Apr 16, 2024 | 56.25 | 57.42 | 55.67 | 57.39 | 57.39 | 2,447,600 |
| Apr 15, 2024 | 57.21 | 58.38 | 56.29 | 56.48 | 56.48 | 1,842,300 |
| Apr 12, 2024 | 56.56 | 56.84 | 55.89 | 56.17 | 56.17 | 1,176,400 |
| Apr 11, 2024 | 57.52 | 57.94 | 57.00 | 57.12 | 57.12 | 989,000 |
| Apr 10, 2024 | 57.01 | 57.67 | 56.60 | 57.20 | 57.20 | 1,773,200 |
| Apr 9, 2024 | 58.71 | 58.98 | 57.54 | 58.15 | 58.15 | 966,800 |
| Apr 8, 2024 | 58.30 | 58.83 | 58.09 | 58.25 | 58.25 | 1,341,900 |
| Apr 5, 2024 | 58.13 | 58.65 | 57.96 | 58.00 | 58.00 | 1,062,200 |
| Apr 4, 2024 | 59.04 | 59.74 | 57.72 | 58.08 | 58.08 | 1,116,000 |
| Apr 3, 2024 | 58.89 | 59.02 | 58.25 | 58.53 | 58.53 | 1,338,000 |
| Apr 2, 2024 | 60.00 | 60.04 | 58.02 | 58.87 | 58.87 | 2,084,400 |
Related Tickers
CROX Crocs, Inc.
109.14
+2.77%
DECK Deckers Outdoor Corporation
113.35
+1.38%
BIRK Birkenstock Holding plc
46.32
+1.03%
ONON On Holding AG
42.70
-2.78%
SHOO Steven Madden, Ltd.
27.42
+2.93%
WWW Wolverine World Wide, Inc.
14.07
+1.88%
ADS.DE adidas AG
223.30
+3.05%
ADDYY adidas AG
120.56
+0.18%
NKE NIKE, Inc.
64.76
+2.02%
RCKY Rocky Brands, Inc.
17.55
+1.04%