|
Closing price on 7/15/2024
|
|
Open |
39.50 |
High |
41.00 |
Low |
39.10 |
Volume |
1,219,600 |
Split-adjusted Price |
40.20 |
|
|
CSV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/15/2024
|
+0.70 / +1.77%
|
39.50
|
41.00
|
39.10
|
40.20
|
40.13
|
40.20
|
1,219,600
|
|
7/12/2024
|
-0.95 / -2.35%
|
40.80
|
40.80
|
39.00
|
39.50
|
39.68
|
39.50
|
1,053,300
|
|
7/11/2024
|
+1.65 / +4.25%
|
38.80
|
40.70
|
38.00
|
40.45
|
39.43
|
40.45
|
1,829,200
|
|
7/10/2024
|
+0.30 / +0.78%
|
39.55
|
41.15
|
36.10
|
38.80
|
39.35
|
38.80
|
3,549,800
|
|
7/9/2024
|
+2.50 / +6.94%
|
37.90
|
38.50
|
37.60
|
38.50
|
38.28
|
38.50
|
840,800
|
|
7/8/2024
|
+2.35 / +6.98%
|
36.00
|
36.00
|
34.40
|
36.00
|
35.53
|
36.00
|
2,369,500
|
|
7/5/2024
|
+2.20 / +7.00%
|
33.50
|
33.65
|
32.70
|
33.65
|
33.54
|
33.65
|
1,302,100
|
|
7/4/2024
|
+2.05 / +6.97%
|
30.50
|
31.45
|
30.00
|
31.45
|
31.03
|
31.45
|
2,039,800
|
|
7/3/2024
|
+1.90 / +6.91%
|
27.50
|
29.40
|
27.50
|
29.40
|
28.82
|
29.40
|
1,552,300
|
|
7/2/2024
|
-0.15 / -0.54%
|
27.60
|
27.65
|
27.35
|
27.50
|
27.48
|
27.50
|
652,900
|
|
7/1/2024
|
+1.05 / +3.95%
|
28.00
|
28.00
|
27.05
|
27.65
|
27.58
|
27.65
|
1,393,000
|
|
6/28/2024
|
-1.80 / -2.54%
|
71.30
|
71.30
|
69.00
|
69.00
|
70.03
|
26.60
|
1,167,300
|
|
6/27/2024
|
+0.30 / +0.43%
|
70.20
|
71.60
|
70.10
|
70.80
|
70.99
|
27.29
|
764,500
|
|
6/26/2024
|
+0.50 / +0.71%
|
70.90
|
70.90
|
69.00
|
70.50
|
69.97
|
27.18
|
334,700
|
|
6/25/2024
|
+1.10 / +1.60%
|
69.50
|
70.00
|
68.80
|
70.00
|
69.40
|
26.99
|
411,300
|
|
6/24/2024
|
-2.30 / -3.23%
|
71.20
|
71.20
|
68.50
|
68.90
|
69.50
|
26.56
|
1,159,200
|
|
6/21/2024
|
-0.70 / -0.97%
|
71.80
|
72.50
|
71.00
|
71.20
|
71.56
|
27.45
|
747,300
|
|
6/20/2024
|
-0.50 / -0.69%
|
72.60
|
72.80
|
71.20
|
71.90
|
71.81
|
27.72
|
728,600
|
|
6/19/2024
|
-0.10 / -0.14%
|
73.00
|
73.50
|
72.40
|
72.40
|
72.76
|
27.91
|
686,500
|
|
6/18/2024
|
+3.00 / +4.32%
|
70.40
|
73.50
|
69.70
|
72.50
|
71.78
|
27.95
|
1,054,800
|
|
6/17/2024
|
+0.40 / +0.58%
|
69.70
|
70.50
|
69.50
|
69.50
|
69.92
|
26.79
|
792,600
|
|
6/14/2024
|
-3.10 / -4.29%
|
72.50
|
72.70
|
69.10
|
69.10
|
71.06
|
26.64
|
1,833,400
|
|
6/13/2024
|
-0.40 / -0.55%
|
73.50
|
73.50
|
72.10
|
72.20
|
72.71
|
27.83
|
744,600
|
|
6/12/2024
|
+0.40 / +0.55%
|
73.40
|
73.40
|
72.40
|
72.60
|
72.86
|
27.99
|
894,500
|
|
6/11/2024
|
+1.50 / +2.12%
|
71.50
|
73.50
|
71.10
|
72.20
|
72.33
|
27.83
|
1,554,600
|
|
6/10/2024
|
-0.10 / -0.14%
|
70.90
|
71.50
|
69.50
|
70.70
|
70.40
|
27.26
|
422,700
|
|
6/7/2024
|
+2.30 / +3.36%
|
68.50
|
70.80
|
68.40
|
70.80
|
69.79
|
27.29
|
1,075,900
|
|
6/6/2024
|
-0.60 / -0.87%
|
70.00
|
70.20
|
68.30
|
68.50
|
69.16
|
26.41
|
527,400
|
|
6/5/2024
|
-0.90 / -1.29%
|
70.00
|
70.00
|
69.00
|
69.10
|
69.52
|
26.64
|
696,100
|
|
6/4/2024
|
+1.20 / +1.74%
|
70.20
|
71.50
|
69.20
|
70.00
|
69.92
|
26.99
|
946,800
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
3,877,100
|
10.65
|
-0.93%
|
|
|
ABS
|
145,100
|
4.37
|
-0.46%
|
|
|
APC
|
1,200
|
7.20
|
0.00%
|
|
|
APH
|
3,341,100
|
8.20
|
-2.61%
|
|
|
APP
|
4,500
|
11.50
|
-10.85%
|
|
|
BMP
|
412,800
|
107.00
|
3.48%
|
|
|
BRC
|
56,700
|
12.40
|
0.00%
|
|
|
BRR
|
1,000
|
17.30
|
0.00%
|
|
|
|
Market Update
Last updated at 2:44:59 PM
|
|
|
|
|