|
Closing price on 1/13/2022
|
|
Open |
39.55 |
High |
40.00 |
Low |
38.25 |
Volume |
197,200 |
Split-adjusted Price |
14.21 |
|
|
CSV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/13/2022
|
-0.95 / -2.41%
|
39.55
|
40.00
|
38.25
|
38.40
|
39.03
|
14.21
|
197,200
|
|
1/12/2022
|
+1.25 / +3.28%
|
38.10
|
39.45
|
38.00
|
39.35
|
38.90
|
14.56
|
407,900
|
|
1/11/2022
|
-1.75 / -4.39%
|
39.85
|
40.00
|
38.10
|
38.10
|
39.00
|
14.10
|
639,400
|
|
1/10/2022
|
-1.70 / -4.09%
|
41.50
|
41.70
|
39.80
|
39.85
|
40.71
|
14.74
|
734,400
|
|
1/7/2022
|
-0.65 / -1.54%
|
42.20
|
43.00
|
41.55
|
41.55
|
41.95
|
15.37
|
385,600
|
|
1/6/2022
|
-0.30 / -0.71%
|
42.50
|
43.60
|
42.00
|
42.20
|
42.47
|
15.61
|
420,500
|
|
1/5/2022
|
0.00 / 0.00%
|
42.55
|
43.15
|
42.50
|
42.50
|
42.75
|
15.72
|
364,800
|
|
1/4/2022
|
-0.05 / -0.12%
|
42.80
|
42.95
|
42.30
|
42.50
|
42.46
|
15.72
|
258,200
|
|
12/31/2021
|
+0.55 / +1.31%
|
42.20
|
43.60
|
41.80
|
42.55
|
42.54
|
15.74
|
323,200
|
|
12/30/2021
|
+0.20 / +0.48%
|
41.80
|
42.30
|
41.20
|
42.00
|
41.65
|
15.54
|
218,500
|
|
12/29/2021
|
-0.70 / -1.65%
|
42.60
|
42.60
|
41.80
|
41.80
|
42.17
|
15.46
|
181,200
|
|
12/28/2021
|
+1.00 / +2.41%
|
41.05
|
42.60
|
41.05
|
42.50
|
42.14
|
15.72
|
582,200
|
|
12/27/2021
|
-0.70 / -1.66%
|
42.65
|
42.65
|
41.20
|
41.50
|
41.59
|
15.35
|
474,900
|
|
12/24/2021
|
-0.85 / -1.97%
|
43.50
|
43.50
|
42.00
|
42.20
|
42.57
|
15.61
|
317,700
|
|
12/23/2021
|
-1.25 / -2.82%
|
45.00
|
45.00
|
41.25
|
43.05
|
43.32
|
15.93
|
527,800
|
|
12/22/2021
|
-0.70 / -1.56%
|
45.05
|
45.05
|
44.15
|
44.30
|
44.58
|
16.39
|
519,700
|
|
12/21/2021
|
-0.35 / -0.77%
|
45.65
|
45.70
|
44.90
|
45.00
|
45.25
|
16.65
|
454,200
|
|
12/20/2021
|
-0.35 / -0.77%
|
46.40
|
46.40
|
45.00
|
45.35
|
45.37
|
16.78
|
322,300
|
|
12/17/2021
|
-0.70 / -1.51%
|
46.40
|
46.50
|
45.60
|
45.70
|
45.83
|
16.91
|
503,400
|
|
12/16/2021
|
-0.30 / -0.64%
|
46.85
|
47.20
|
46.10
|
46.40
|
46.38
|
17.17
|
300,300
|
|
12/15/2021
|
-0.80 / -1.68%
|
47.50
|
47.80
|
46.65
|
46.70
|
47.10
|
17.28
|
369,100
|
|
12/14/2021
|
-0.70 / -1.45%
|
48.05
|
48.50
|
47.50
|
47.50
|
47.77
|
17.57
|
374,500
|
|
12/13/2021
|
+0.30 / +0.63%
|
47.85
|
49.00
|
47.80
|
48.20
|
48.24
|
17.83
|
254,900
|
|
12/10/2021
|
+0.90 / +1.91%
|
47.50
|
48.55
|
47.20
|
47.90
|
48.16
|
17.72
|
452,400
|
|
12/9/2021
|
+1.15 / +2.51%
|
45.50
|
47.00
|
45.20
|
47.00
|
45.92
|
17.39
|
531,400
|
|
12/8/2021
|
+0.25 / +0.55%
|
46.30
|
46.35
|
45.60
|
45.85
|
45.98
|
16.96
|
228,700
|
|
12/7/2021
|
+1.35 / +3.05%
|
44.00
|
45.90
|
44.00
|
45.60
|
44.85
|
16.87
|
404,200
|
|
12/6/2021
|
-3.25 / -6.84%
|
47.10
|
47.60
|
44.20
|
44.25
|
45.94
|
16.37
|
671,500
|
|
12/3/2021
|
-1.50 / -3.06%
|
49.20
|
49.50
|
47.30
|
47.50
|
48.27
|
17.57
|
495,800
|
|
12/2/2021
|
-1.50 / -2.97%
|
51.20
|
51.20
|
49.00
|
49.00
|
49.72
|
18.13
|
408,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|