|
Closing price on 10/8/2021
|
|
Open |
51.20 |
High |
52.60 |
Low |
50.80 |
Volume |
424,800 |
Split-adjusted Price |
18.91 |
|
|
CSV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
9/8/2021
|
+1.50 / +3.37%
|
44.20
|
46.50
|
44.20
|
46.00
|
45.65
|
17.02
|
303,600
|
|
9/7/2021
|
-1.60 / -3.47%
|
45.50
|
45.90
|
44.20
|
44.50
|
44.94
|
16.46
|
808,000
|
|
9/6/2021
|
-1.05 / -2.23%
|
47.25
|
48.70
|
46.10
|
46.10
|
47.09
|
17.06
|
816,600
|
|
9/1/2021
|
+1.25 / +2.72%
|
45.50
|
47.50
|
45.10
|
47.15
|
46.72
|
17.44
|
416,400
|
|
8/31/2021
|
+1.95 / +4.44%
|
44.70
|
46.80
|
43.20
|
45.90
|
44.68
|
16.98
|
719,100
|
|
8/30/2021
|
+2.65 / +6.42%
|
41.50
|
44.00
|
41.50
|
43.95
|
43.01
|
16.26
|
494,800
|
|
8/27/2021
|
+1.60 / +4.03%
|
40.00
|
41.30
|
38.50
|
41.30
|
40.27
|
15.28
|
620,500
|
|
8/26/2021
|
+0.80 / +2.06%
|
38.35
|
40.90
|
38.35
|
39.70
|
39.79
|
14.69
|
542,400
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|