|
Closing price on 3/4/2024
|
|
Open |
58.50 |
High |
58.90 |
Low |
56.70 |
Volume |
1,342,800 |
Split-adjusted Price |
21.97 |
|
|
CSV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/4/2024
|
-1.50 / -2.56%
|
58.50
|
58.90
|
56.70
|
57.00
|
57.57
|
21.97
|
1,342,800
|
|
3/1/2024
|
+0.40 / +0.69%
|
58.20
|
59.00
|
57.60
|
58.50
|
58.43
|
22.55
|
636,400
|
|
2/29/2024
|
+0.30 / +0.52%
|
57.90
|
58.80
|
56.80
|
58.10
|
57.61
|
22.40
|
991,400
|
|
2/28/2024
|
0.00 / 0.00%
|
57.90
|
59.20
|
56.60
|
57.80
|
57.83
|
22.28
|
666,200
|
|
2/27/2024
|
+0.70 / +1.23%
|
57.60
|
57.80
|
56.60
|
57.80
|
57.14
|
22.28
|
790,900
|
|
2/26/2024
|
+1.90 / +3.44%
|
55.50
|
58.00
|
54.90
|
57.10
|
56.65
|
22.01
|
1,297,900
|
|
2/23/2024
|
-2.70 / -4.66%
|
58.00
|
58.60
|
55.20
|
55.20
|
56.63
|
21.28
|
1,569,700
|
|
2/22/2024
|
-0.90 / -1.53%
|
59.50
|
59.70
|
57.70
|
57.90
|
58.50
|
22.32
|
641,400
|
|
2/21/2024
|
+3.80 / +6.91%
|
55.30
|
58.80
|
55.30
|
58.80
|
57.38
|
22.67
|
2,628,800
|
|
2/20/2024
|
+0.30 / +0.55%
|
54.70
|
55.00
|
54.20
|
55.00
|
54.67
|
21.20
|
587,900
|
|
2/19/2024
|
+0.20 / +0.37%
|
54.70
|
55.90
|
53.80
|
54.70
|
54.87
|
21.09
|
735,300
|
|
2/16/2024
|
+0.20 / +0.37%
|
54.30
|
54.80
|
53.80
|
54.50
|
54.26
|
21.01
|
414,700
|
|
2/15/2024
|
-0.80 / -1.45%
|
55.10
|
55.60
|
54.00
|
54.30
|
54.70
|
20.93
|
512,700
|
|
2/7/2024
|
-0.70 / -1.25%
|
55.90
|
57.00
|
55.10
|
55.10
|
55.77
|
21.24
|
554,900
|
|
2/6/2024
|
+0.90 / +1.64%
|
54.90
|
56.00
|
54.20
|
55.80
|
55.20
|
21.51
|
640,700
|
|
2/5/2024
|
+1.10 / +2.04%
|
54.50
|
55.20
|
53.40
|
54.90
|
54.25
|
21.16
|
399,200
|
|
2/2/2024
|
-1.20 / -2.18%
|
55.00
|
55.00
|
53.80
|
53.80
|
54.27
|
20.74
|
492,400
|
|
2/1/2024
|
+1.40 / +2.61%
|
54.40
|
55.90
|
53.60
|
55.00
|
54.65
|
21.20
|
438,100
|
|
1/31/2024
|
-2.70 / -4.80%
|
55.50
|
55.70
|
53.30
|
53.60
|
54.39
|
20.66
|
1,010,000
|
|
1/30/2024
|
+0.40 / +0.72%
|
55.80
|
57.50
|
55.00
|
56.30
|
55.87
|
21.70
|
714,600
|
|
1/29/2024
|
+2.00 / +3.71%
|
53.80
|
56.40
|
53.20
|
55.90
|
55.11
|
21.55
|
663,400
|
|
1/26/2024
|
+3.00 / +5.89%
|
51.00
|
53.90
|
51.00
|
53.90
|
52.71
|
20.78
|
797,900
|
|
1/25/2024
|
+1.50 / +3.04%
|
49.50
|
51.70
|
49.10
|
50.90
|
50.68
|
19.62
|
653,000
|
|
1/24/2024
|
-0.80 / -1.59%
|
50.00
|
50.20
|
49.20
|
49.40
|
49.54
|
19.04
|
469,100
|
|
1/23/2024
|
+1.00 / +2.03%
|
49.60
|
50.90
|
49.50
|
50.20
|
50.20
|
19.35
|
624,900
|
|
1/22/2024
|
+3.20 / +6.96%
|
46.45
|
49.20
|
46.20
|
49.20
|
47.73
|
18.97
|
1,249,600
|
|
1/19/2024
|
+0.85 / +1.88%
|
45.40
|
46.00
|
45.15
|
46.00
|
45.53
|
17.73
|
811,600
|
|
1/18/2024
|
+1.50 / +3.44%
|
43.70
|
45.50
|
43.50
|
45.15
|
44.80
|
17.41
|
538,700
|
|
1/17/2024
|
+0.35 / +0.81%
|
43.35
|
43.70
|
43.00
|
43.65
|
43.43
|
16.83
|
277,000
|
|
1/16/2024
|
+0.30 / +0.70%
|
42.85
|
43.30
|
42.85
|
43.30
|
43.06
|
16.69
|
140,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|