|
Closing price on 9/25/2024
|
|
Open |
39.55 |
High |
40.20 |
Low |
39.35 |
Volume |
2,806,500 |
Split-adjusted Price |
39.45 |
|
|
CSV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
9/19/2024
|
+0.15 / +0.39%
|
39.10
|
39.15
|
38.70
|
38.95
|
38.88
|
38.95
|
985,200
|
|
9/18/2024
|
-0.20 / -0.51%
|
39.25
|
39.25
|
38.80
|
38.80
|
38.96
|
38.80
|
1,638,300
|
|
9/17/2024
|
+0.80 / +2.09%
|
38.45
|
39.00
|
38.05
|
39.00
|
38.49
|
39.00
|
1,298,600
|
|
9/16/2024
|
-0.95 / -2.43%
|
39.15
|
39.60
|
38.20
|
38.20
|
38.76
|
38.20
|
2,317,100
|
|
9/13/2024
|
-0.10 / -0.25%
|
39.25
|
39.85
|
39.15
|
39.15
|
39.38
|
39.15
|
978,900
|
|
9/12/2024
|
+0.85 / +2.21%
|
38.65
|
40.40
|
38.45
|
39.25
|
39.63
|
39.25
|
4,411,900
|
|
9/11/2024
|
-0.10 / -0.26%
|
38.35
|
38.75
|
38.20
|
38.40
|
38.49
|
38.40
|
1,227,700
|
|
9/10/2024
|
+0.40 / +1.05%
|
38.40
|
39.20
|
38.00
|
38.50
|
38.49
|
38.50
|
1,760,800
|
|
9/9/2024
|
-0.85 / -2.18%
|
38.90
|
38.90
|
38.10
|
38.10
|
38.31
|
38.10
|
1,590,700
|
|
9/6/2024
|
-0.15 / -0.38%
|
39.20
|
39.20
|
38.60
|
38.95
|
38.84
|
38.95
|
1,032,200
|
|
9/5/2024
|
+0.30 / +0.77%
|
39.00
|
39.80
|
38.85
|
39.10
|
39.29
|
39.10
|
1,973,700
|
|
9/4/2024
|
+0.15 / +0.39%
|
38.50
|
39.50
|
38.05
|
38.80
|
39.00
|
38.80
|
2,065,400
|
|
8/30/2024
|
0.00 / 0.00%
|
38.70
|
39.40
|
38.65
|
38.65
|
39.00
|
38.65
|
1,707,100
|
|
8/29/2024
|
-0.10 / -0.26%
|
38.95
|
39.20
|
38.65
|
38.65
|
38.85
|
38.65
|
889,800
|
|
8/28/2024
|
0.00 / 0.00%
|
39.00
|
39.25
|
38.50
|
38.75
|
38.79
|
38.75
|
1,257,400
|
|
8/27/2024
|
+0.55 / +1.44%
|
38.20
|
39.45
|
38.20
|
38.75
|
38.82
|
38.75
|
1,603,800
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|