|
Closing price on 8/26/2024
|
|
Open |
39.45 |
High |
39.45 |
Low |
38.00 |
Volume |
2,738,500 |
Split-adjusted Price |
38.20 |
|
|
CSV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/26/2024
|
-0.90 / -2.30%
|
39.45
|
39.45
|
38.00
|
38.20
|
38.67
|
38.20
|
2,738,500
|
|
8/23/2024
|
-0.60 / -1.51%
|
39.70
|
39.70
|
38.75
|
39.10
|
39.17
|
39.10
|
2,551,600
|
|
8/22/2024
|
-0.70 / -1.73%
|
40.50
|
41.00
|
39.50
|
39.70
|
39.94
|
39.70
|
2,341,000
|
|
8/21/2024
|
+1.45 / +3.72%
|
38.60
|
41.50
|
38.35
|
40.40
|
39.79
|
40.40
|
5,190,600
|
|
8/20/2024
|
+0.25 / +0.65%
|
38.65
|
39.45
|
38.60
|
38.95
|
38.96
|
38.95
|
2,484,900
|
|
8/19/2024
|
-0.85 / -2.15%
|
39.80
|
39.80
|
38.50
|
38.70
|
39.00
|
38.70
|
2,917,400
|
|
8/16/2024
|
+0.65 / +1.67%
|
37.80
|
40.60
|
37.30
|
39.55
|
38.58
|
39.55
|
6,824,000
|
|
8/15/2024
|
-2.20 / -5.35%
|
40.80
|
40.80
|
38.30
|
38.90
|
39.20
|
38.90
|
3,073,900
|
|
8/14/2024
|
-1.40 / -3.29%
|
44.60
|
45.45
|
41.00
|
41.10
|
42.72
|
41.10
|
2,493,300
|
|
8/13/2024
|
+2.75 / +6.92%
|
40.80
|
42.50
|
40.10
|
42.50
|
42.19
|
42.50
|
2,369,000
|
|
8/12/2024
|
+2.60 / +7.00%
|
37.30
|
39.75
|
37.20
|
39.75
|
39.34
|
39.75
|
3,520,500
|
|
8/9/2024
|
+0.65 / +1.78%
|
37.05
|
37.15
|
36.20
|
37.15
|
36.78
|
37.15
|
940,300
|
|
8/8/2024
|
-1.10 / -2.93%
|
37.20
|
37.80
|
35.80
|
36.50
|
36.80
|
36.50
|
1,014,400
|
|
8/7/2024
|
+1.35 / +3.72%
|
36.75
|
37.60
|
36.25
|
37.60
|
37.04
|
37.60
|
968,300
|
|
8/6/2024
|
+0.75 / +2.11%
|
36.00
|
36.60
|
34.50
|
36.25
|
35.67
|
36.25
|
983,300
|
|
8/5/2024
|
-2.65 / -6.95%
|
36.50
|
38.00
|
35.50
|
35.50
|
36.39
|
35.50
|
1,169,300
|
|
8/2/2024
|
+1.35 / +3.67%
|
36.40
|
38.15
|
35.85
|
38.15
|
37.36
|
38.15
|
987,300
|
|
8/1/2024
|
-0.80 / -2.13%
|
37.60
|
38.10
|
35.80
|
36.80
|
37.00
|
36.80
|
1,942,200
|
|
7/31/2024
|
-1.40 / -3.59%
|
39.20
|
39.30
|
37.50
|
37.60
|
38.11
|
37.60
|
1,110,900
|
|
7/30/2024
|
0.00 / 0.00%
|
39.00
|
39.50
|
38.20
|
39.00
|
38.69
|
39.00
|
1,105,000
|
|
7/29/2024
|
+0.80 / +2.09%
|
39.00
|
39.95
|
38.50
|
39.00
|
39.36
|
39.00
|
1,567,200
|
|
7/26/2024
|
+0.90 / +2.41%
|
37.90
|
38.40
|
36.65
|
38.20
|
37.57
|
38.20
|
948,900
|
|
7/25/2024
|
+1.05 / +2.90%
|
37.50
|
38.55
|
37.00
|
37.30
|
37.58
|
37.30
|
1,522,000
|
|
7/24/2024
|
+2.35 / +6.93%
|
33.90
|
36.25
|
32.85
|
36.25
|
35.35
|
36.25
|
1,287,800
|
|
7/23/2024
|
-2.55 / -7.00%
|
36.80
|
37.00
|
33.90
|
33.90
|
34.47
|
33.90
|
2,039,300
|
|
7/22/2024
|
-2.45 / -6.30%
|
38.90
|
38.90
|
36.20
|
36.45
|
36.81
|
36.45
|
1,462,200
|
|
7/19/2024
|
+0.20 / +0.52%
|
38.65
|
39.90
|
38.50
|
38.90
|
39.03
|
38.90
|
1,069,400
|
|
7/18/2024
|
+2.30 / +6.32%
|
36.45
|
38.80
|
35.80
|
38.70
|
37.47
|
38.70
|
1,499,600
|
|
7/17/2024
|
-2.70 / -6.91%
|
39.15
|
39.70
|
36.40
|
36.40
|
38.00
|
36.40
|
2,407,700
|
|
7/16/2024
|
-1.10 / -2.74%
|
40.90
|
40.90
|
38.95
|
39.10
|
39.60
|
39.10
|
790,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|