|
Closing price on 10/20/2021
|
|
Open |
46.90 |
High |
47.70 |
Low |
46.80 |
Volume |
672,100 |
Split-adjusted Price |
17.31 |
|
|
CSV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/20/2021
|
0.00 / 0.00%
|
46.90
|
47.70
|
46.80
|
46.80
|
47.25
|
17.31
|
672,100
|
|
10/19/2021
|
-1.20 / -2.50%
|
46.70
|
49.10
|
46.40
|
46.80
|
47.29
|
17.31
|
1,104,500
|
|
10/18/2021
|
-2.50 / -4.95%
|
50.50
|
50.50
|
48.00
|
48.00
|
49.36
|
17.76
|
935,100
|
|
10/15/2021
|
-0.80 / -1.56%
|
51.30
|
51.30
|
50.00
|
50.50
|
50.71
|
18.68
|
686,600
|
|
10/14/2021
|
+0.60 / +1.18%
|
50.50
|
52.30
|
50.10
|
51.30
|
51.53
|
18.98
|
587,400
|
|
10/13/2021
|
-0.10 / -0.20%
|
50.80
|
51.10
|
50.40
|
50.70
|
50.76
|
18.76
|
393,100
|
|
10/12/2021
|
+0.80 / +1.60%
|
50.00
|
51.40
|
48.60
|
50.80
|
50.31
|
18.79
|
883,500
|
|
10/11/2021
|
-1.10 / -2.15%
|
51.20
|
51.70
|
49.90
|
50.00
|
50.68
|
18.50
|
657,800
|
|
10/8/2021
|
-0.10 / -0.20%
|
51.20
|
52.60
|
50.80
|
51.10
|
51.70
|
18.91
|
424,800
|
|
10/7/2021
|
+1.20 / +2.40%
|
49.95
|
52.20
|
47.60
|
51.20
|
49.58
|
18.94
|
1,043,700
|
|
10/6/2021
|
-3.30 / -6.19%
|
52.70
|
53.00
|
50.00
|
50.00
|
51.29
|
18.50
|
1,568,600
|
|
10/5/2021
|
-1.70 / -3.09%
|
54.10
|
55.10
|
53.00
|
53.30
|
53.76
|
19.72
|
532,100
|
|
10/4/2021
|
-1.40 / -2.48%
|
56.70
|
58.90
|
55.00
|
55.00
|
56.59
|
20.35
|
1,267,000
|
|
10/1/2021
|
+3.60 / +6.82%
|
52.20
|
56.40
|
51.00
|
56.40
|
54.91
|
20.87
|
1,952,740
|
|
9/30/2021
|
-1.40 / -2.58%
|
54.20
|
54.50
|
52.80
|
52.80
|
53.68
|
19.53
|
610,100
|
|
9/29/2021
|
+2.00 / +3.83%
|
53.00
|
54.30
|
51.80
|
54.20
|
53.15
|
20.05
|
856,700
|
|
9/28/2021
|
-3.90 / -6.95%
|
53.50
|
55.00
|
52.20
|
52.20
|
52.75
|
19.31
|
1,615,000
|
|
9/27/2021
|
-4.20 / -6.97%
|
56.10
|
60.00
|
56.10
|
56.10
|
56.54
|
20.75
|
1,746,400
|
|
9/24/2021
|
-4.50 / -6.94%
|
60.30
|
61.50
|
60.30
|
60.30
|
60.33
|
22.31
|
629,700
|
|
9/23/2021
|
-4.80 / -6.90%
|
74.40
|
74.40
|
64.80
|
64.80
|
69.34
|
23.97
|
2,666,300
|
|
9/22/2021
|
+4.50 / +6.91%
|
69.10
|
69.60
|
68.00
|
69.60
|
69.33
|
25.75
|
287,000
|
|
9/21/2021
|
+4.20 / +6.90%
|
60.50
|
65.10
|
58.00
|
65.10
|
63.62
|
24.08
|
1,565,000
|
|
9/20/2021
|
+3.90 / +6.84%
|
60.00
|
60.90
|
57.60
|
60.90
|
60.67
|
22.53
|
918,800
|
|
9/17/2021
|
+3.70 / +6.94%
|
53.50
|
57.00
|
53.50
|
57.00
|
55.86
|
21.09
|
1,007,500
|
|
9/16/2021
|
-0.30 / -0.56%
|
53.00
|
56.20
|
52.50
|
53.30
|
53.79
|
19.72
|
961,300
|
|
9/15/2021
|
+1.20 / +2.29%
|
55.00
|
56.00
|
53.00
|
53.60
|
54.91
|
19.83
|
1,090,300
|
|
9/14/2021
|
+3.40 / +6.94%
|
49.10
|
52.40
|
49.10
|
52.40
|
50.85
|
19.39
|
624,900
|
|
9/13/2021
|
+2.50 / +5.38%
|
46.30
|
49.50
|
46.30
|
49.00
|
48.15
|
18.13
|
721,700
|
|
9/10/2021
|
+0.40 / +0.87%
|
46.05
|
47.90
|
45.80
|
46.50
|
46.84
|
17.20
|
361,100
|
|
9/9/2021
|
+0.10 / +0.22%
|
46.00
|
47.00
|
45.60
|
46.10
|
46.30
|
17.06
|
213,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|