|
Closing price on 11/21/2024
|
|
Open |
36.60 |
High |
37.40 |
Low |
36.45 |
Volume |
1,130,700 |
Split-adjusted Price |
37.05 |
There is no data on 11/22/2024. Display data on 11/21/2024 instead.
|
|
CSV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/21/2024
|
+0.50 / +1.37%
|
36.60
|
37.40
|
36.45
|
37.05
|
36.98
|
37.05
|
1,130,700
|
|
11/20/2024
|
+0.25 / +0.69%
|
36.95
|
37.50
|
35.80
|
36.55
|
36.74
|
36.55
|
1,937,000
|
|
11/19/2024
|
-0.55 / -1.49%
|
36.85
|
37.45
|
36.25
|
36.30
|
36.78
|
36.30
|
1,592,800
|
|
11/18/2024
|
-0.70 / -1.86%
|
37.50
|
37.70
|
36.00
|
36.85
|
36.75
|
36.85
|
2,563,300
|
|
11/15/2024
|
-1.55 / -3.96%
|
38.90
|
38.90
|
37.00
|
37.55
|
37.93
|
37.55
|
3,990,600
|
|
11/14/2024
|
-1.25 / -3.10%
|
40.50
|
40.55
|
39.10
|
39.10
|
39.93
|
39.10
|
2,927,500
|
|
11/13/2024
|
+2.45 / +6.46%
|
38.00
|
40.50
|
37.65
|
40.35
|
39.36
|
40.35
|
6,594,000
|
|
11/12/2024
|
-0.75 / -1.94%
|
39.00
|
39.00
|
37.90
|
37.90
|
38.26
|
37.90
|
2,117,300
|
|
11/11/2024
|
+2.10 / +5.75%
|
36.55
|
38.70
|
36.55
|
38.65
|
37.98
|
38.65
|
4,840,600
|
|
11/8/2024
|
-0.30 / -0.81%
|
36.85
|
37.00
|
36.30
|
36.55
|
36.58
|
36.55
|
1,038,700
|
|
11/7/2024
|
+0.15 / +0.41%
|
36.80
|
37.50
|
36.45
|
36.85
|
37.04
|
36.85
|
1,344,300
|
|
11/6/2024
|
+1.10 / +3.09%
|
35.95
|
36.90
|
35.70
|
36.70
|
36.46
|
36.70
|
1,007,800
|
|
11/5/2024
|
-0.25 / -0.70%
|
35.80
|
36.15
|
35.60
|
35.60
|
35.81
|
35.60
|
573,100
|
|
11/4/2024
|
-0.45 / -1.24%
|
36.30
|
36.40
|
34.95
|
35.85
|
35.50
|
35.85
|
1,327,200
|
|
11/1/2024
|
-0.50 / -1.36%
|
36.80
|
37.35
|
36.30
|
36.30
|
36.77
|
36.30
|
1,315,500
|
|
10/31/2024
|
-0.75 / -2.00%
|
37.55
|
37.70
|
36.50
|
36.80
|
37.10
|
36.80
|
1,446,800
|
|
10/30/2024
|
-0.20 / -0.53%
|
38.20
|
38.40
|
37.25
|
37.55
|
37.84
|
37.55
|
1,372,600
|
|
10/29/2024
|
+2.45 / +6.94%
|
35.50
|
37.75
|
35.50
|
37.75
|
36.90
|
37.75
|
3,691,600
|
|
10/28/2024
|
+0.30 / +0.86%
|
34.90
|
35.40
|
34.70
|
35.30
|
35.05
|
35.30
|
587,800
|
|
10/25/2024
|
-0.20 / -0.57%
|
35.55
|
35.65
|
34.75
|
35.00
|
35.16
|
35.00
|
852,300
|
|
10/24/2024
|
-0.55 / -1.54%
|
35.60
|
36.15
|
35.20
|
35.20
|
35.75
|
35.20
|
647,200
|
|
10/23/2024
|
+0.05 / +0.14%
|
36.00
|
36.00
|
35.60
|
35.75
|
35.77
|
35.75
|
515,700
|
|
10/22/2024
|
+0.70 / +2.00%
|
35.10
|
36.40
|
34.30
|
35.70
|
35.20
|
35.70
|
1,822,600
|
|
10/21/2024
|
-1.15 / -3.18%
|
36.10
|
36.10
|
35.00
|
35.00
|
35.52
|
35.00
|
2,026,300
|
|
10/18/2024
|
-0.05 / -0.14%
|
36.65
|
36.65
|
35.95
|
36.15
|
36.18
|
36.15
|
804,700
|
|
10/17/2024
|
-0.80 / -2.16%
|
37.05
|
37.20
|
35.90
|
36.20
|
36.16
|
36.20
|
2,550,700
|
|
10/16/2024
|
-0.40 / -1.07%
|
37.40
|
37.60
|
36.85
|
37.00
|
37.16
|
37.00
|
1,011,500
|
|
10/15/2024
|
-0.20 / -0.53%
|
37.70
|
38.00
|
37.35
|
37.40
|
37.62
|
37.40
|
674,000
|
|
10/14/2024
|
0.00 / 0.00%
|
37.70
|
38.00
|
37.50
|
37.60
|
37.72
|
37.60
|
775,200
|
|
10/11/2024
|
-0.20 / -0.53%
|
37.90
|
37.95
|
37.30
|
37.60
|
37.58
|
37.60
|
734,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|