|
Closing price on 10/31/2024
|
|
Open |
37.55 |
High |
37.70 |
Low |
36.50 |
Volume |
1,446,800 |
Split-adjusted Price |
36.80 |
|
|
CSV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
10/10/2024
|
+0.25 / +0.67%
|
37.75
|
38.10
|
37.65
|
37.80
|
37.90
|
37.80
|
824,800
|
|
10/9/2024
|
+0.55 / +1.49%
|
37.05
|
37.55
|
37.00
|
37.55
|
37.29
|
37.55
|
981,900
|
|
10/8/2024
|
-0.50 / -1.33%
|
37.55
|
38.10
|
37.00
|
37.00
|
37.46
|
37.00
|
1,412,300
|
|
10/7/2024
|
-0.60 / -1.57%
|
38.20
|
38.50
|
37.00
|
37.50
|
37.92
|
37.50
|
1,048,100
|
|
10/4/2024
|
-0.10 / -0.26%
|
38.15
|
38.50
|
38.10
|
38.10
|
38.23
|
38.10
|
849,600
|
|
10/3/2024
|
-0.40 / -1.04%
|
38.60
|
38.90
|
38.10
|
38.20
|
38.37
|
38.20
|
1,782,700
|
|
10/2/2024
|
-0.25 / -0.64%
|
38.80
|
39.20
|
38.60
|
38.60
|
38.82
|
38.60
|
1,037,800
|
|
10/1/2024
|
+0.20 / +0.52%
|
38.70
|
39.60
|
38.70
|
38.85
|
39.04
|
38.85
|
1,658,800
|
|
9/30/2024
|
+0.05 / +0.13%
|
38.55
|
38.75
|
38.45
|
38.65
|
38.58
|
38.65
|
1,225,700
|
|
9/27/2024
|
-0.40 / -1.03%
|
39.20
|
39.30
|
38.40
|
38.60
|
38.77
|
38.60
|
2,548,600
|
|
9/26/2024
|
-0.45 / -1.14%
|
39.60
|
39.90
|
38.60
|
39.00
|
39.30
|
39.00
|
2,283,300
|
|
9/25/2024
|
+0.10 / +0.25%
|
39.55
|
40.20
|
39.35
|
39.45
|
39.70
|
39.45
|
2,806,500
|
|
9/24/2024
|
+0.05 / +0.13%
|
39.15
|
39.50
|
39.15
|
39.35
|
39.28
|
39.35
|
1,198,100
|
|
9/23/2024
|
0.00 / 0.00%
|
39.35
|
39.90
|
38.80
|
39.30
|
39.42
|
39.30
|
1,199,000
|
|
9/20/2024
|
+0.35 / +0.90%
|
39.00
|
40.85
|
39.00
|
39.30
|
40.00
|
39.30
|
4,797,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|