• $5.7B
    Market Cap
  • 80.88%
    1-Year Change
  • Discount Stores
    Industry
  • 1 Month
    +11.13%
    Low Price$167.15
    High Price$182.98
  • 3 Months
    +30.05%
    Low Price$146.43
    High Price$182.98
  • 1 Year
    +80.88%
    Low Price$102.01
    High Price$182.98
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
182.14
185.72
180.14
182.98
+0.53%
253,541
06/18/2026
179.67
182.41
178.56
182.02
+2.01%
406,712
06/17/2026
178.38
180.27
176.34
178.43
-0.68%
271,379
06/16/2026
179.92
181.49
178.51
179.65
-0.04%
206,781
06/15/2026
182.39
182.86
179.38
179.73
-1.41%
315,327
06/12/2026
181.00
183.19
180.52
182.30
+1.11%
144,882
06/11/2026
175.66
180.42
174.45
180.29
+3.18%
246,827
06/10/2026
176.63
178.68
174.15
174.74
-0.86%
257,779
06/09/2026
178.26
183.00
175.50
176.26
-0.43%
293,564
06/08/2026
175.05
177.65
174.73
177.03
+1.76%
249,205
06/05/2026
173.26
177.45
172.54
173.97
+0.52%
431,986
06/04/2026
173.76
174.25
171.60
173.07
+1.17%
177,094
06/03/2026
169.08
171.98
168.80
171.07
+0.88%
177,362
06/02/2026
169.96
174.93
169.11
169.57
-0.95%
259,311
06/01/2026
168.30
171.52
163.60
171.20
+0.71%
238,825
05/29/2026
170.94
171.30
164.87
169.99
-0.90%
325,814
05/28/2026
170.00
171.75
166.88
171.53
+0.97%
216,802
05/27/2026
168.11
171.48
167.00
169.89
+1.64%
195,942
05/26/2026
165.71
167.48
164.18
167.15
+1.52%
177,615
05/22/2026
164.18
164.93
162.23
164.65
+0.05%
131,957
05/21/2026
163.29
165.14
158.13
164.57
-0.85%
273,896
05/20/2026
161.79
166.24
160.18
165.98
+2.73%
311,547
05/19/2026
161.33
165.75
160.94
161.57
-0.82%
261,166
05/18/2026
159.55
163.53
158.14
162.90
+2.29%
182,066
05/15/2026
158.56
160.59
157.37
159.26
-0.30%
244,346
05/14/2026
159.14
160.32
158.11
159.74
+1.03%
158,099
05/13/2026
155.78
158.65
153.63
158.11
+1.04%
209,549
05/12/2026
156.98
158.32
154.30
156.49
-0.31%
199,491
05/11/2026
158.23
158.46
156.41
156.98
-0.81%
154,149
05/08/2026
157.19
158.50
155.09
158.26
+1.10%
172,591
05/07/2026
160.01
160.85
155.62
156.54
-2.11%
315,853
05/06/2026
158.44
160.07
156.44
159.91
+2.14%
309,749
05/05/2026
153.89
157.21
153.89
156.56
+2.25%
295,175
05/04/2026
157.32
160.99
152.65
153.11
-3.22%
233,717
05/01/2026
156.96
161.52
155.11
158.21
+0.82%
278,178
04/30/2026
153.89
158.15
153.89
156.92
+1.97%
194,561
04/29/2026
154.94
156.12
153.07
153.89
-1.05%
165,723
04/28/2026
157.36
159.39
153.61
155.52
+0.34%
278,284
04/27/2026
161.00
163.70
153.49
154.99
-3.79%
417,680
04/24/2026
162.15
165.25
159.88
161.10
-0.65%
214,109
04/23/2026
160.96
162.72
159.99
162.15
+1.17%
191,857
04/22/2026
159.89
161.19
157.98
160.27
+0.94%
182,322
04/21/2026
159.90
160.87
157.91
158.78
-0.26%
142,786
04/20/2026
161.78
162.96
159.18
159.20
-1.59%
232,484
04/17/2026
158.49
162.75
158.49
161.78
+3.26%
171,061
04/16/2026
154.20
156.84
154.20
156.67
+0.82%
166,268
04/15/2026
155.66
155.97
154.01
155.39
-0.85%
136,950
04/14/2026
157.46
158.65
155.27
156.72
-0.82%
312,577
04/13/2026
156.00
160.73
153.02
158.02
+0.63%
261,275
04/10/2026
160.18
162.92
155.18
157.03
-2.62%
310,103
04/09/2026
161.85
165.46
153.12
161.26
+2.91%
588,956
04/08/2026
154.51
160.43
153.25
156.70
+3.94%
387,197
04/08/2026
$1.62 Earnings
04/07/2026
154.59
154.90
149.69
150.76
-2.73%
235,647
04/06/2026
151.62
155.57
149.50
154.99
+1.65%
227,901
04/02/2026
149.96
152.91
148.30
152.48
+0.74%
238,160
04/01/2026
150.39
152.37
148.00
151.36
+0.57%
223,780
03/31/2026
150.05
152.82
148.11
150.50
+1.58%
267,112
03/30/2026
148.21
148.94
145.67
148.16
+0.43%
290,368
03/27/2026
145.58
149.04
143.52
147.52
+0.74%
186,856
03/26/2026
145.50
147.81
144.21
146.43
-0.51%
194,554
03/25/2026
150.10
152.05
146.66
147.18
-0.93%
238,286
03/24/2026
143.92
150.29
143.76
148.56
+1.93%
207,393
03/23/2026
143.85
149.95
143.00
145.74
+3.58%
233,070
03/20/2026
142.22
143.01
139.08
140.70
-1.38%
550,799
03/19/2026
141.26
143.72
139.80
142.67
+0.90%
222,632
03/18/2026
147.80
151.59
140.80
141.40
-5.59%
364,467
03/17/2026
151.78
152.87
149.73
149.78
-0.92%
229,031
03/16/2026
150.07
152.12
148.22
151.17
+1.61%
215,866
03/13/2026
148.25
151.20
146.39
148.77
+1.34%
159,669
03/12/2026
143.74
146.89
142.99
146.80
+0.57%
168,931
03/11/2026
146.26
147.94
145.40
145.97
-1.11%
181,845
03/10/2026
148.12
152.80
147.31
147.61
-0.83%
211,565
03/09/2026
143.29
149.05
140.11
148.84
+2.54%
243,093
03/06/2026
144.03
145.37
142.14
145.16
-1.01%
198,014
03/05/2026
150.66
152.76
145.60
146.64
-4.19%
190,367
03/04/2026
152.87
156.04
150.38
153.06
+0.86%
201,875
03/03/2026
153.66
155.89
151.42
151.75
-3.60%
289,263
03/02/2026
153.26
158.01
153.26
157.42
+1.81%
183,681
02/27/2026
152.05
154.67
152.05
154.62
+0.53%
134,365
02/26/2026
156.28
157.12
152.85
153.80
-1.01%
146,643
02/25/2026
155.87
156.99
154.62
155.37
+0.10%
152,878
02/24/2026
151.61
155.56
151.29
155.22
+2.59%
177,945
02/23/2026
153.72
153.87
150.04
151.30
-1.58%
218,568
02/20/2026
152.81
153.98
150.68
153.73
+0.52%
183,946
02/19/2026
151.28
153.86
149.43
152.93
+0.55%
169,508
02/18/2026
151.96
153.92
150.62
152.10
-0.31%
182,928
02/17/2026
154.76
155.68
151.28
152.58
-1.55%
146,104
02/17/2026
$0.70 Dividend
02/13/2026
154.01
155.33
152.76
154.98
+0.45%
154,770
02/12/2026
155.57
157.16
153.88
154.29
-0.08%
172,612
02/11/2026
154.94
155.02
146.04
154.42
+0.41%
236,451
02/10/2026
154.44
156.00
153.55
153.80
-1.05%
170,874
02/09/2026
155.52
156.18
153.57
155.43
-0.45%
226,149
02/06/2026
151.69
157.15
151.42
156.12
+3.65%
302,215
02/05/2026
148.22
151.12
146.79
150.62
+2.17%
283,189
02/04/2026
147.09
148.91
145.39
147.42
+0.58%
280,905
02/03/2026
142.95
146.57
141.36
146.57
+2.63%
276,791
02/02/2026
140.90
144.74
140.87
142.81
+0.88%
310,069
01/30/2026
143.12
145.04
139.56
141.57
-1.96%
314,621