|
Closing price on 10/31/2022
|
|
Open |
39.70 |
High |
39.70 |
Low |
37.60 |
Volume |
482,200 |
Split-adjusted Price |
14.35 |
|
|
CSV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/31/2022
|
-0.20 / -0.51%
|
39.70
|
39.70
|
37.60
|
38.80
|
38.48
|
14.35
|
482,200
|
|
10/28/2022
|
-1.45 / -3.58%
|
40.55
|
40.95
|
38.90
|
39.00
|
39.76
|
14.43
|
541,800
|
|
10/27/2022
|
+1.55 / +3.98%
|
39.30
|
40.80
|
38.65
|
40.45
|
39.53
|
14.96
|
618,800
|
|
10/26/2022
|
+0.25 / +0.65%
|
39.15
|
39.90
|
38.65
|
38.90
|
39.21
|
14.39
|
484,700
|
|
10/25/2022
|
+1.75 / +4.74%
|
36.80
|
39.40
|
35.90
|
38.65
|
38.15
|
14.30
|
805,200
|
|
10/24/2022
|
-0.80 / -2.12%
|
38.60
|
38.80
|
36.50
|
36.90
|
37.68
|
13.65
|
742,800
|
|
10/21/2022
|
-1.05 / -2.71%
|
38.65
|
40.10
|
36.20
|
37.70
|
38.70
|
13.95
|
926,400
|
|
10/20/2022
|
+1.10 / +2.92%
|
38.00
|
39.50
|
38.00
|
38.75
|
38.90
|
14.34
|
623,300
|
|
10/19/2022
|
-0.35 / -0.92%
|
38.15
|
38.50
|
37.65
|
37.65
|
37.97
|
13.93
|
197,400
|
|
10/18/2022
|
-0.70 / -1.81%
|
39.50
|
39.60
|
37.90
|
38.00
|
38.66
|
14.06
|
413,800
|
|
10/17/2022
|
+1.10 / +2.93%
|
37.00
|
38.70
|
36.85
|
38.70
|
38.04
|
14.32
|
495,000
|
|
10/14/2022
|
+2.15 / +6.06%
|
36.10
|
37.70
|
36.10
|
37.60
|
36.92
|
13.91
|
714,100
|
|
10/13/2022
|
+0.55 / +1.58%
|
34.70
|
35.95
|
34.70
|
35.45
|
35.34
|
13.12
|
265,800
|
|
10/12/2022
|
+0.90 / +2.65%
|
34.15
|
35.90
|
33.60
|
34.90
|
34.69
|
12.91
|
363,600
|
|
10/11/2022
|
-2.00 / -5.56%
|
35.00
|
36.00
|
34.00
|
34.00
|
34.80
|
12.58
|
301,600
|
|
10/10/2022
|
+1.40 / +4.05%
|
34.00
|
36.30
|
33.00
|
36.00
|
34.74
|
13.32
|
420,500
|
|
10/7/2022
|
-2.60 / -6.99%
|
35.90
|
36.15
|
34.60
|
34.60
|
35.24
|
12.80
|
512,300
|
|
10/6/2022
|
-2.00 / -5.10%
|
39.20
|
39.60
|
37.00
|
37.20
|
37.92
|
13.76
|
274,400
|
|
10/5/2022
|
+2.20 / +5.95%
|
38.00
|
39.20
|
37.50
|
39.20
|
38.15
|
14.50
|
263,300
|
|
10/4/2022
|
-0.45 / -1.20%
|
38.10
|
38.40
|
37.00
|
37.00
|
37.79
|
13.69
|
411,200
|
|
10/3/2022
|
-2.80 / -6.96%
|
40.25
|
40.60
|
37.45
|
37.45
|
38.96
|
13.86
|
288,900
|
|
9/30/2022
|
+0.45 / +1.13%
|
39.00
|
40.25
|
37.55
|
40.25
|
38.77
|
14.89
|
521,700
|
|
9/29/2022
|
-0.20 / -0.50%
|
41.00
|
41.05
|
39.70
|
39.80
|
40.56
|
14.72
|
248,700
|
|
9/28/2022
|
-0.10 / -0.25%
|
40.10
|
41.00
|
39.35
|
40.00
|
40.14
|
14.80
|
433,500
|
|
9/27/2022
|
-0.95 / -2.31%
|
41.05
|
41.90
|
39.80
|
40.10
|
40.93
|
14.84
|
407,900
|
|
9/26/2022
|
-2.95 / -6.70%
|
43.35
|
44.00
|
40.95
|
41.05
|
41.90
|
15.19
|
739,600
|
|
9/23/2022
|
-0.05 / -0.11%
|
43.95
|
44.80
|
43.95
|
44.00
|
44.29
|
16.28
|
260,500
|
|
9/22/2022
|
+0.25 / +0.57%
|
43.40
|
44.45
|
43.30
|
44.05
|
43.69
|
16.30
|
329,900
|
|
9/21/2022
|
-0.80 / -1.79%
|
44.45
|
44.45
|
43.65
|
43.80
|
43.96
|
16.20
|
140,900
|
|
9/20/2022
|
+1.20 / +2.76%
|
43.80
|
44.85
|
43.10
|
44.60
|
43.77
|
16.50
|
281,400
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|