NYSE - Nasdaq Real Time Price • USD
The Buckle, Inc. (BKE)
As of 2:28 PM EDT. Market Open.
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 24, 2024 | 37.92 | 38.06 | 37.03 | 37.21 | 37.21 | 126,437 |
Apr 23, 2024 | 36.97 | 38.16 | 36.97 | 38.04 | 38.04 | 372,300 |
Apr 22, 2024 | 36.70 | 37.10 | 36.47 | 36.68 | 36.68 | 285,600 |
Apr 19, 2024 | 36.51 | 37.02 | 36.10 | 36.59 | 36.59 | 389,900 |
Apr 18, 2024 | 36.62 | 37.29 | 36.47 | 36.68 | 36.68 | 265,600 |
Apr 17, 2024 | 36.48 | 36.92 | 36.11 | 36.54 | 36.54 | 324,700 |
Apr 16, 2024 | 36.15 | 36.27 | 35.84 | 36.11 | 36.11 | 472,600 |
Apr 15, 2024 | 36.97 | 37.20 | 36.04 | 36.53 | 36.53 | 328,000 |
Apr 12, 2024 | 37.51 | 37.65 | 36.70 | 36.83 | 36.83 | 287,100 |
Apr 11, 2024 | 0.35 Dividend | |||||
Apr 11, 2024 | 37.76 | 37.89 | 37.34 | 37.74 | 37.74 | 235,300 |
Apr 10, 2024 | 38.44 | 38.44 | 37.53 | 37.99 | 37.64 | 337,000 |
Apr 9, 2024 | 39.73 | 39.73 | 38.80 | 39.08 | 38.72 | 325,400 |
Apr 8, 2024 | 38.85 | 39.49 | 38.85 | 39.43 | 39.07 | 324,100 |
Apr 5, 2024 | 38.09 | 38.87 | 38.03 | 38.75 | 38.39 | 310,400 |
Apr 4, 2024 | 38.80 | 38.84 | 37.89 | 38.00 | 37.65 | 307,000 |
Apr 3, 2024 | 39.08 | 39.21 | 38.11 | 38.32 | 37.97 | 288,000 |
Apr 2, 2024 | 39.75 | 39.79 | 38.51 | 39.08 | 38.72 | 348,700 |
Apr 1, 2024 | 40.60 | 40.82 | 39.98 | 40.27 | 39.90 | 317,800 |
Mar 28, 2024 | 39.60 | 40.30 | 39.60 | 40.27 | 39.90 | 298,700 |
Mar 27, 2024 | 38.98 | 39.55 | 38.98 | 39.48 | 39.12 | 279,300 |
Mar 26, 2024 | 38.30 | 38.99 | 37.98 | 38.49 | 38.14 | 326,900 |
Mar 25, 2024 | 38.59 | 38.70 | 37.97 | 38.05 | 37.70 | 275,100 |
Mar 22, 2024 | 38.93 | 39.06 | 38.48 | 38.55 | 38.19 | 266,200 |
Mar 21, 2024 | 38.51 | 40.38 | 38.51 | 39.20 | 38.84 | 415,500 |
Mar 20, 2024 | 37.27 | 38.53 | 37.20 | 38.52 | 38.17 | 331,000 |
Mar 19, 2024 | 36.72 | 37.47 | 35.91 | 37.46 | 37.11 | 535,400 |
Mar 18, 2024 | 38.62 | 38.88 | 36.96 | 37.12 | 36.78 | 660,000 |
Mar 15, 2024 | 38.34 | 40.76 | 38.30 | 38.83 | 38.47 | 2,182,300 |
Mar 14, 2024 | 38.15 | 38.21 | 37.37 | 37.66 | 37.31 | 388,800 |
Mar 13, 2024 | 38.36 | 38.51 | 37.85 | 38.15 | 37.80 | 319,100 |
Mar 12, 2024 | 37.96 | 38.44 | 37.75 | 38.35 | 38.00 | 267,600 |
Mar 11, 2024 | 38.15 | 38.30 | 37.42 | 37.88 | 37.53 | 294,200 |
Mar 8, 2024 | 39.20 | 39.43 | 38.03 | 38.18 | 37.83 | 420,600 |
Mar 7, 2024 | 38.62 | 39.02 | 37.77 | 38.73 | 38.37 | 545,600 |
Mar 6, 2024 | 40.58 | 40.58 | 38.31 | 38.38 | 38.03 | 590,300 |
Mar 5, 2024 | 40.93 | 41.10 | 40.30 | 40.40 | 40.03 | 302,800 |
Mar 4, 2024 | 40.94 | 41.87 | 40.89 | 41.21 | 40.83 | 330,400 |
Mar 1, 2024 | 40.86 | 41.00 | 40.42 | 40.61 | 40.24 | 260,100 |
Feb 29, 2024 | 41.21 | 41.36 | 40.36 | 40.94 | 40.56 | 357,800 |
Feb 28, 2024 | 41.09 | 41.38 | 40.66 | 40.76 | 40.38 | 343,600 |
Feb 27, 2024 | 41.28 | 41.69 | 41.24 | 41.54 | 41.16 | 264,200 |
Feb 26, 2024 | 40.36 | 41.17 | 40.21 | 41.03 | 40.65 | 247,600 |
Feb 23, 2024 | 40.03 | 40.86 | 40.03 | 40.38 | 40.01 | 305,600 |
Feb 22, 2024 | 39.76 | 40.26 | 39.70 | 39.99 | 39.62 | 319,400 |
Feb 21, 2024 | 39.56 | 40.04 | 39.40 | 39.70 | 39.33 | 335,100 |
Feb 20, 2024 | 39.39 | 39.82 | 39.04 | 39.45 | 39.09 | 249,400 |
Feb 16, 2024 | 39.54 | 40.19 | 39.10 | 39.59 | 39.23 | 464,600 |
Feb 15, 2024 | 38.66 | 40.00 | 38.66 | 39.97 | 39.60 | 427,800 |
Feb 14, 2024 | 38.61 | 38.73 | 38.08 | 38.41 | 38.06 | 460,900 |
Feb 13, 2024 | 38.75 | 39.00 | 38.06 | 38.15 | 37.80 | 407,100 |
Feb 12, 2024 | 39.86 | 40.45 | 39.84 | 39.95 | 39.58 | 528,900 |
Feb 9, 2024 | 38.65 | 39.85 | 38.59 | 39.80 | 39.43 | 320,900 |
Feb 8, 2024 | 38.11 | 38.95 | 38.09 | 38.75 | 38.39 | 360,800 |
Feb 7, 2024 | 37.79 | 38.30 | 37.49 | 38.13 | 37.78 | 313,900 |
Feb 6, 2024 | 37.84 | 38.22 | 37.45 | 37.92 | 37.57 | 417,700 |
Feb 5, 2024 | 37.30 | 38.16 | 36.76 | 37.81 | 37.46 | 426,400 |
Feb 2, 2024 | 37.71 | 38.19 | 37.27 | 37.98 | 37.63 | 487,900 |
Feb 1, 2024 | 37.53 | 38.14 | 36.91 | 38.10 | 37.75 | 469,200 |
Jan 31, 2024 | 37.59 | 38.31 | 36.97 | 37.19 | 36.85 | 626,100 |
Jan 30, 2024 | 36.55 | 37.86 | 36.53 | 37.64 | 37.29 | 584,600 |
Jan 29, 2024 | 36.80 | 36.87 | 36.25 | 36.74 | 36.40 | 349,900 |
Jan 26, 2024 | 37.06 | 37.42 | 36.55 | 36.74 | 36.40 | 418,500 |
Jan 25, 2024 | 36.89 | 37.17 | 36.65 | 36.79 | 36.45 | 336,000 |
Jan 24, 2024 | 36.64 | 36.94 | 36.35 | 36.70 | 36.36 | 403,400 |
Jan 23, 2024 | 37.19 | 37.19 | 36.17 | 36.17 | 35.84 | 479,400 |
Jan 22, 2024 | 36.17 | 36.82 | 36.07 | 36.73 | 36.39 | 679,400 |
Jan 19, 2024 | 36.19 | 36.39 | 35.59 | 36.13 | 35.80 | 483,400 |
Jan 18, 2024 | 36.58 | 36.58 | 35.36 | 35.99 | 35.66 | 700,900 |
Jan 17, 2024 | 36.44 | 37.05 | 35.94 | 36.38 | 36.04 | 820,600 |
Jan 16, 2024 | 39.09 | 39.15 | 36.45 | 36.56 | 36.22 | 1,152,700 |
Jan 12, 2024 | 40.04 | 40.58 | 39.48 | 39.67 | 39.30 | 490,900 |
Jan 11, 2024 | 2.85 Dividend | |||||
Jan 11, 2024 | 40.56 | 41.07 | 39.54 | 39.89 | 39.52 | 747,900 |
Jan 10, 2024 | 43.34 | 44.12 | 43.15 | 43.72 | 40.49 | 1,524,000 |
Jan 9, 2024 | 44.16 | 44.54 | 42.72 | 43.19 | 40.00 | 1,060,000 |
Jan 8, 2024 | 45.00 | 45.40 | 44.17 | 44.34 | 41.07 | 549,900 |
Jan 5, 2024 | 44.95 | 45.60 | 44.29 | 44.93 | 41.61 | 463,600 |
Jan 4, 2024 | 45.85 | 46.06 | 45.36 | 45.79 | 42.41 | 615,800 |
Jan 3, 2024 | 47.77 | 47.90 | 45.80 | 45.89 | 42.50 | 605,400 |
Jan 2, 2024 | 47.38 | 48.08 | 46.82 | 48.08 | 44.53 | 363,100 |
Dec 29, 2023 | 47.94 | 48.15 | 47.38 | 47.52 | 44.01 | 303,500 |
Dec 28, 2023 | 47.48 | 48.03 | 47.29 | 47.98 | 44.44 | 302,400 |
Dec 27, 2023 | 47.41 | 47.72 | 47.21 | 47.52 | 44.01 | 269,400 |
Dec 26, 2023 | 47.19 | 47.86 | 46.75 | 47.41 | 43.91 | 330,400 |
Dec 22, 2023 | 46.50 | 47.00 | 46.09 | 46.79 | 43.34 | 251,800 |
Dec 21, 2023 | 46.37 | 46.76 | 46.06 | 46.65 | 43.21 | 272,700 |
Dec 20, 2023 | 45.78 | 47.05 | 45.68 | 45.81 | 42.43 | 489,700 |
Dec 19, 2023 | 45.00 | 46.05 | 44.94 | 46.00 | 42.61 | 415,500 |
Dec 18, 2023 | 44.80 | 45.45 | 44.38 | 44.64 | 41.35 | 391,600 |
Dec 15, 2023 | 44.43 | 45.33 | 44.33 | 44.78 | 41.48 | 1,544,000 |
Dec 14, 2023 | 43.93 | 44.43 | 42.96 | 44.36 | 41.09 | 602,100 |
Dec 13, 2023 | 42.33 | 43.04 | 41.33 | 43.04 | 39.86 | 454,600 |
Dec 12, 2023 | 42.57 | 42.67 | 41.91 | 42.30 | 39.18 | 325,800 |
Dec 11, 2023 | 42.33 | 42.72 | 42.04 | 42.57 | 39.43 | 374,400 |
Dec 8, 2023 | 41.64 | 42.35 | 41.64 | 42.05 | 38.95 | 370,400 |
Dec 7, 2023 | 41.73 | 42.01 | 41.40 | 41.88 | 38.79 | 365,800 |
Dec 6, 2023 | 41.12 | 41.86 | 40.94 | 41.65 | 38.58 | 447,100 |
Dec 5, 2023 | 40.44 | 40.96 | 40.27 | 40.41 | 37.43 | 416,300 |
Dec 4, 2023 | 39.85 | 40.52 | 39.82 | 40.36 | 37.38 | 280,700 |
Dec 1, 2023 | 38.42 | 39.94 | 38.37 | 39.92 | 36.97 | 330,200 |
Nov 30, 2023 | 38.97 | 39.26 | 38.19 | 38.56 | 35.71 | 367,300 |
Nov 29, 2023 | 39.16 | 39.43 | 38.88 | 38.90 | 36.03 | 320,700 |
Nov 28, 2023 | 38.22 | 39.04 | 38.06 | 38.84 | 35.97 | 221,900 |
Nov 27, 2023 | 38.06 | 38.50 | 37.89 | 38.43 | 35.59 | 316,200 |
Nov 24, 2023 | 38.15 | 38.67 | 37.90 | 38.16 | 35.34 | 144,600 |
Nov 22, 2023 | 38.00 | 38.38 | 37.71 | 37.98 | 35.18 | 339,900 |
Nov 21, 2023 | 37.57 | 38.32 | 37.23 | 38.12 | 35.31 | 378,700 |
Nov 20, 2023 | 37.35 | 37.87 | 36.64 | 37.79 | 35.00 | 515,100 |
Nov 17, 2023 | 35.66 | 38.52 | 35.66 | 37.70 | 34.92 | 814,300 |
Nov 16, 2023 | 35.64 | 35.87 | 34.64 | 34.91 | 32.33 | 329,300 |
Nov 15, 2023 | 35.36 | 36.55 | 35.36 | 35.94 | 33.29 | 384,300 |
Nov 14, 2023 | 34.31 | 35.26 | 34.31 | 34.91 | 32.33 | 373,600 |
Nov 13, 2023 | 33.06 | 33.65 | 33.05 | 33.47 | 31.00 | 354,600 |
Nov 10, 2023 | 32.76 | 33.20 | 32.16 | 33.18 | 30.73 | 347,300 |
Nov 9, 2023 | 34.23 | 34.32 | 32.23 | 32.57 | 30.17 | 426,900 |
Nov 8, 2023 | 35.35 | 35.48 | 34.55 | 34.58 | 32.03 | 242,700 |
Nov 7, 2023 | 35.91 | 35.95 | 35.28 | 35.51 | 32.89 | 293,200 |
Nov 6, 2023 | 35.94 | 36.22 | 35.69 | 35.79 | 33.15 | 336,100 |
Nov 3, 2023 | 35.31 | 36.24 | 35.04 | 36.03 | 33.37 | 311,200 |
Nov 2, 2023 | 33.56 | 34.79 | 33.56 | 34.74 | 32.18 | 409,100 |
Nov 1, 2023 | 33.85 | 33.85 | 32.94 | 33.58 | 31.10 | 233,900 |
Oct 31, 2023 | 33.04 | 33.83 | 33.02 | 33.77 | 31.28 | 281,100 |
Oct 30, 2023 | 33.42 | 33.64 | 33.09 | 33.27 | 30.81 | 350,000 |
Oct 27, 2023 | 33.88 | 33.99 | 32.84 | 33.13 | 30.69 | 381,800 |
Oct 26, 2023 | 34.21 | 34.30 | 33.74 | 34.05 | 31.54 | 226,100 |
Oct 25, 2023 | 34.38 | 34.62 | 34.05 | 34.25 | 31.72 | 245,600 |
Oct 24, 2023 | 34.89 | 35.04 | 34.18 | 34.34 | 31.81 | 321,200 |
Oct 23, 2023 | 35.03 | 35.05 | 34.39 | 34.57 | 32.02 | 286,800 |
Oct 20, 2023 | 35.46 | 35.47 | 34.85 | 35.15 | 32.56 | 366,000 |
Oct 19, 2023 | 34.99 | 35.77 | 34.60 | 35.44 | 32.82 | 535,300 |
Oct 18, 2023 | 34.89 | 35.33 | 34.68 | 35.04 | 32.45 | 290,600 |
Oct 17, 2023 | 34.12 | 35.30 | 34.12 | 35.08 | 32.49 | 498,400 |
Oct 16, 2023 | 33.69 | 34.53 | 33.69 | 34.27 | 31.74 | 365,300 |
Oct 13, 2023 | 33.35 | 33.43 | 32.74 | 33.31 | 30.85 | 312,800 |
Oct 12, 2023 | 0.35 Dividend | |||||
Oct 12, 2023 | 33.46 | 33.70 | 32.98 | 33.34 | 30.88 | 330,700 |
Oct 11, 2023 | 33.65 | 33.91 | 33.42 | 33.75 | 30.94 | 409,900 |
Oct 10, 2023 | 32.76 | 33.88 | 32.60 | 33.50 | 30.71 | 450,000 |
Oct 9, 2023 | 31.72 | 32.77 | 31.69 | 32.60 | 29.88 | 392,400 |
Oct 6, 2023 | 30.65 | 32.03 | 30.44 | 31.80 | 29.15 | 556,300 |
Oct 5, 2023 | 32.08 | 32.23 | 30.31 | 30.67 | 28.11 | 707,600 |
Oct 4, 2023 | 33.17 | 33.46 | 32.68 | 32.78 | 30.05 | 439,400 |
Oct 3, 2023 | 33.22 | 33.29 | 32.76 | 33.15 | 30.39 | 464,400 |
Oct 2, 2023 | 33.34 | 33.62 | 33.03 | 33.27 | 30.50 | 482,500 |
Sep 29, 2023 | 33.88 | 34.01 | 33.16 | 33.39 | 30.61 | 324,000 |
Sep 28, 2023 | 32.93 | 33.50 | 32.78 | 33.39 | 30.61 | 439,600 |
Sep 27, 2023 | 32.59 | 32.85 | 32.46 | 32.65 | 29.93 | 269,200 |
Sep 26, 2023 | 32.41 | 32.82 | 32.39 | 32.48 | 29.77 | 235,600 |
Sep 25, 2023 | 32.00 | 32.89 | 32.00 | 32.63 | 29.91 | 190,100 |
Sep 22, 2023 | 32.33 | 32.55 | 32.24 | 32.27 | 29.58 | 205,400 |
Sep 21, 2023 | 32.22 | 32.45 | 31.86 | 32.27 | 29.58 | 306,000 |
Sep 20, 2023 | 32.51 | 32.78 | 32.30 | 32.39 | 29.69 | 348,100 |
Sep 19, 2023 | 32.54 | 32.83 | 32.09 | 32.19 | 29.51 | 457,400 |
Sep 18, 2023 | 33.56 | 33.56 | 32.51 | 32.61 | 29.89 | 261,200 |
Sep 15, 2023 | 34.08 | 34.08 | 33.40 | 33.52 | 30.72 | 819,400 |
Sep 14, 2023 | 33.64 | 34.20 | 33.64 | 34.15 | 31.30 | 323,800 |
Sep 13, 2023 | 34.09 | 34.16 | 33.45 | 33.55 | 30.75 | 284,100 |
Sep 12, 2023 | 33.93 | 34.33 | 33.72 | 34.01 | 31.17 | 263,800 |
Sep 11, 2023 | 33.80 | 34.27 | 33.48 | 34.09 | 31.25 | 318,200 |
Sep 8, 2023 | 34.11 | 34.21 | 33.53 | 33.55 | 30.75 | 331,600 |
Sep 7, 2023 | 34.88 | 34.88 | 34.25 | 34.29 | 31.43 | 281,500 |
Sep 6, 2023 | 35.31 | 35.53 | 34.48 | 34.79 | 31.89 | 334,600 |
Sep 5, 2023 | 36.58 | 36.58 | 35.32 | 35.35 | 32.40 | 403,800 |
Sep 1, 2023 | 36.68 | 36.96 | 36.60 | 36.91 | 33.83 | 280,200 |
Aug 31, 2023 | 36.04 | 36.64 | 35.98 | 36.54 | 33.49 | 294,900 |
Aug 30, 2023 | 35.85 | 36.69 | 35.85 | 36.13 | 33.12 | 214,400 |
Aug 29, 2023 | 35.76 | 36.24 | 35.72 | 36.17 | 33.15 | 208,500 |
Aug 28, 2023 | 35.68 | 36.11 | 35.68 | 35.76 | 32.78 | 217,700 |
Aug 25, 2023 | 36.09 | 36.37 | 35.34 | 35.68 | 32.70 | 259,600 |
Aug 24, 2023 | 36.49 | 36.83 | 35.72 | 35.83 | 32.84 | 318,800 |
Aug 23, 2023 | 36.60 | 36.84 | 36.03 | 36.69 | 33.63 | 250,500 |
Aug 22, 2023 | 37.30 | 37.37 | 36.57 | 36.71 | 33.65 | 304,200 |
Aug 21, 2023 | 37.37 | 38.37 | 37.18 | 37.70 | 34.56 | 422,200 |
Aug 18, 2023 | 36.11 | 37.66 | 35.59 | 37.36 | 34.24 | 476,600 |
Aug 17, 2023 | 36.77 | 37.06 | 36.43 | 36.44 | 33.40 | 316,600 |
Aug 16, 2023 | 36.71 | 37.25 | 36.60 | 36.61 | 33.56 | 306,200 |
Aug 15, 2023 | 37.02 | 37.02 | 36.33 | 36.53 | 33.48 | 302,600 |
Aug 14, 2023 | 36.99 | 37.22 | 36.67 | 37.00 | 33.91 | 237,000 |
Aug 11, 2023 | 36.92 | 37.35 | 36.89 | 37.16 | 34.06 | 235,300 |
Aug 10, 2023 | 37.25 | 38.11 | 36.96 | 37.02 | 33.93 | 247,500 |
Aug 9, 2023 | 37.12 | 37.15 | 36.66 | 37.02 | 33.93 | 267,000 |
Aug 8, 2023 | 36.64 | 37.16 | 36.13 | 37.15 | 34.05 | 360,900 |
Aug 7, 2023 | 36.18 | 36.51 | 35.94 | 36.48 | 33.44 | 273,100 |
Aug 4, 2023 | 36.12 | 36.34 | 35.76 | 36.18 | 33.16 | 233,600 |
Aug 3, 2023 | 35.72 | 36.35 | 35.60 | 35.91 | 32.91 | 271,900 |
Aug 2, 2023 | 35.81 | 36.12 | 35.65 | 35.66 | 32.69 | 255,800 |
Aug 1, 2023 | 36.52 | 36.60 | 35.96 | 36.11 | 33.10 | 269,600 |
Jul 31, 2023 | 36.31 | 36.65 | 36.26 | 36.56 | 33.51 | 277,300 |
Jul 28, 2023 | 36.00 | 36.86 | 36.00 | 36.16 | 33.14 | 265,300 |
Jul 27, 2023 | 35.86 | 36.28 | 35.57 | 35.76 | 32.78 | 270,900 |
Jul 26, 2023 | 35.31 | 35.79 | 35.27 | 35.76 | 32.78 | 316,800 |
Jul 25, 2023 | 35.32 | 35.46 | 35.08 | 35.10 | 32.17 | 262,100 |
Jul 24, 2023 | 35.07 | 35.71 | 35.02 | 35.43 | 32.47 | 249,800 |
Jul 21, 2023 | 35.45 | 35.51 | 34.86 | 34.99 | 32.07 | 293,100 |
Jul 20, 2023 | 35.28 | 35.40 | 34.92 | 35.29 | 32.35 | 337,600 |
Jul 19, 2023 | 35.28 | 35.31 | 34.82 | 35.22 | 32.28 | 309,600 |
Jul 18, 2023 | 34.91 | 35.26 | 34.67 | 35.09 | 32.16 | 253,600 |
Jul 17, 2023 | 34.04 | 34.89 | 33.50 | 34.84 | 31.93 | 439,900 |
Jul 14, 2023 | 33.69 | 34.01 | 33.08 | 33.99 | 31.16 | 312,600 |
Jul 13, 2023 | 0.35 Dividend | |||||
Jul 13, 2023 | 34.33 | 34.33 | 33.61 | 33.82 | 31.00 | 394,300 |
Jul 12, 2023 | 35.75 | 35.99 | 34.56 | 34.59 | 31.38 | 677,600 |
Jul 11, 2023 | 34.90 | 35.54 | 34.79 | 35.27 | 32.00 | 344,500 |
Jul 10, 2023 | 34.58 | 35.48 | 34.58 | 34.72 | 31.50 | 498,400 |
Jul 7, 2023 | 34.12 | 34.81 | 34.12 | 34.52 | 31.32 | 388,500 |
Jul 6, 2023 | 34.22 | 34.53 | 33.71 | 34.07 | 30.91 | 297,500 |
Jul 5, 2023 | 35.04 | 35.09 | 34.46 | 34.70 | 31.48 | 481,500 |
Jul 3, 2023 | 34.78 | 35.37 | 34.78 | 35.32 | 32.05 | 228,900 |
Jun 30, 2023 | 34.88 | 34.88 | 33.94 | 34.60 | 31.39 | 506,100 |
Jun 29, 2023 | 33.81 | 34.88 | 33.81 | 34.70 | 31.48 | 428,600 |
Jun 28, 2023 | 34.12 | 34.28 | 33.52 | 33.76 | 30.63 | 344,100 |
Jun 27, 2023 | 33.80 | 34.76 | 33.80 | 34.31 | 31.13 | 326,100 |
Jun 26, 2023 | 33.87 | 34.50 | 33.84 | 33.95 | 30.80 | 412,500 |
Jun 23, 2023 | 34.45 | 34.69 | 33.71 | 33.94 | 30.79 | 662,500 |
Jun 22, 2023 | 35.21 | 35.21 | 34.55 | 34.62 | 31.41 | 371,900 |
Jun 21, 2023 | 34.14 | 35.36 | 33.92 | 35.12 | 31.87 | 454,000 |
Jun 20, 2023 | 33.89 | 34.48 | 33.69 | 34.11 | 30.95 | 468,000 |
Jun 16, 2023 | 34.20 | 34.20 | 33.52 | 33.98 | 30.83 | 820,600 |
Jun 15, 2023 | 33.70 | 34.15 | 33.46 | 34.06 | 30.90 | 292,000 |
Jun 14, 2023 | 34.03 | 34.50 | 33.55 | 33.84 | 30.70 | 276,100 |
Jun 13, 2023 | 34.10 | 34.53 | 33.77 | 34.15 | 30.98 | 399,700 |
Jun 12, 2023 | 33.91 | 34.29 | 33.50 | 34.09 | 30.93 | 334,000 |
Jun 9, 2023 | 34.16 | 34.22 | 33.44 | 33.71 | 30.59 | 280,400 |
Jun 8, 2023 | 33.83 | 34.04 | 33.23 | 33.96 | 30.81 | 289,300 |
Jun 7, 2023 | 32.89 | 34.02 | 32.85 | 33.87 | 30.73 | 441,500 |
Jun 6, 2023 | 31.88 | 33.11 | 31.83 | 32.69 | 29.66 | 350,000 |
Jun 5, 2023 | 32.50 | 32.52 | 31.78 | 32.07 | 29.10 | 284,500 |
Jun 2, 2023 | 31.67 | 32.92 | 31.63 | 32.81 | 29.77 | 420,600 |
Jun 1, 2023 | 30.76 | 31.41 | 30.29 | 31.21 | 28.32 | 475,100 |
May 31, 2023 | 31.41 | 31.79 | 30.18 | 30.71 | 27.86 | 877,700 |
May 30, 2023 | 31.65 | 31.89 | 31.02 | 31.66 | 28.73 | 557,600 |
May 26, 2023 | 30.98 | 32.43 | 30.94 | 31.83 | 28.88 | 633,700 |
May 25, 2023 | 31.70 | 32.03 | 31.24 | 31.26 | 28.36 | 409,600 |
May 24, 2023 | 32.81 | 32.98 | 31.89 | 32.09 | 29.12 | 424,400 |
May 23, 2023 | 31.73 | 32.30 | 31.58 | 31.78 | 28.83 | 319,900 |
May 22, 2023 | 32.42 | 32.61 | 31.72 | 31.79 | 28.84 | 347,300 |
May 19, 2023 | 33.79 | 33.79 | 32.22 | 32.29 | 29.30 | 346,400 |
May 18, 2023 | 33.33 | 33.98 | 33.23 | 33.88 | 30.74 | 244,200 |
May 17, 2023 | 32.78 | 33.45 | 32.66 | 33.37 | 30.28 | 320,100 |
May 16, 2023 | 32.96 | 33.04 | 32.49 | 32.55 | 29.53 | 292,500 |
May 15, 2023 | 33.49 | 33.63 | 33.04 | 33.30 | 30.21 | 280,800 |
May 12, 2023 | 33.25 | 33.44 | 32.92 | 33.41 | 30.31 | 245,600 |
May 11, 2023 | 32.75 | 33.31 | 32.67 | 33.01 | 29.95 | 307,300 |
May 10, 2023 | 33.38 | 33.74 | 32.50 | 32.73 | 29.70 | 243,900 |
May 9, 2023 | 33.07 | 33.25 | 32.73 | 32.99 | 29.93 | 238,400 |
May 8, 2023 | 33.80 | 34.07 | 33.05 | 33.34 | 30.25 | 224,500 |
May 5, 2023 | 33.47 | 33.80 | 33.14 | 33.75 | 30.62 | 314,700 |
May 4, 2023 | 32.44 | 33.02 | 32.08 | 32.95 | 29.90 | 381,000 |
May 3, 2023 | 33.56 | 33.98 | 32.94 | 33.11 | 30.04 | 354,800 |
May 2, 2023 | 33.11 | 33.53 | 32.22 | 33.51 | 30.40 | 326,900 |
May 1, 2023 | 33.59 | 33.85 | 33.04 | 33.28 | 30.20 | 317,800 |
Apr 28, 2023 | 33.90 | 34.08 | 33.38 | 33.53 | 30.42 | 219,200 |
Apr 27, 2023 | 33.61 | 34.05 | 33.22 | 33.98 | 30.83 | 239,200 |
Apr 26, 2023 | 33.21 | 33.71 | 33.21 | 33.64 | 30.52 | 213,100 |
Apr 25, 2023 | 33.54 | 33.75 | 32.77 | 33.27 | 30.19 | 383,600 |
Apr 24, 2023 | 34.05 | 34.21 | 33.57 | 33.83 | 30.69 | 215,100 |
Related Tickers
ZUMZ Zumiez Inc.
17.32
+2.49%
SCVL Shoe Carnival, Inc.
34.82
-1.30%
URBN Urban Outfitters, Inc.
39.07
-0.74%
GES Guess?, Inc.
26.21
-1.00%
GCO Genesco Inc.
26.51
-0.99%
HIBB Hibbett, Inc.
86.06
-0.11%
JILL J.Jill, Inc.
25.70
-1.65%
BOOT Boot Barn Holdings, Inc.
107.69
+0.92%
CTRN Citi Trends, Inc.
21.92
-1.39%
CRI Carter's, Inc.
72.50
-1.84%