|
|
Closing price on 12/1/2022
|
|
| Open |
33.20 |
| High |
33.50 |
| Low |
32.50 |
| Volume |
702,400 |
| Split-adjusted Price |
12.06 |
|
|
CSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2022
|
0.00 / 0.00%
|
33.20
|
33.50
|
32.50
|
32.60
|
32.90
|
12.06
|
702,400
|
|
|
11/30/2022
|
-0.10 / -0.31%
|
33.30
|
33.30
|
32.25
|
32.60
|
32.72
|
12.06
|
347,900
|
|
|
11/29/2022
|
+2.10 / +6.86%
|
31.40
|
32.70
|
30.00
|
32.70
|
31.32
|
12.10
|
578,300
|
|
|
11/28/2022
|
+2.00 / +6.99%
|
29.30
|
30.60
|
28.90
|
30.60
|
30.25
|
11.32
|
446,100
|
|
|
11/25/2022
|
+0.80 / +2.88%
|
28.50
|
28.90
|
27.75
|
28.60
|
28.17
|
10.58
|
332,300
|
|
|
11/24/2022
|
-0.60 / -2.11%
|
28.25
|
28.45
|
27.50
|
27.80
|
27.96
|
10.28
|
368,500
|
|
|
11/23/2022
|
-0.30 / -1.05%
|
29.30
|
29.50
|
28.40
|
28.40
|
28.68
|
10.51
|
363,600
|
|
|
11/22/2022
|
+0.80 / +2.87%
|
27.60
|
29.10
|
27.60
|
28.70
|
28.55
|
10.62
|
604,400
|
|
|
11/21/2022
|
+0.10 / +0.36%
|
28.50
|
28.80
|
27.50
|
27.90
|
28.20
|
10.32
|
522,000
|
|
|
11/18/2022
|
+1.50 / +5.70%
|
26.30
|
27.80
|
25.00
|
27.80
|
26.18
|
10.28
|
839,000
|
|
|
11/17/2022
|
+0.85 / +3.34%
|
25.80
|
26.95
|
25.80
|
26.30
|
26.33
|
9.73
|
342,500
|
|
|
11/16/2022
|
+1.65 / +6.93%
|
22.15
|
25.45
|
22.15
|
25.45
|
23.18
|
9.42
|
1,246,600
|
|
|
11/15/2022
|
-1.75 / -6.85%
|
23.80
|
24.00
|
23.80
|
23.80
|
23.80
|
8.81
|
297,700
|
|
|
11/14/2022
|
-1.90 / -6.92%
|
25.60
|
26.90
|
25.55
|
25.55
|
25.57
|
9.45
|
605,700
|
|
|
11/11/2022
|
-2.05 / -6.95%
|
30.50
|
30.50
|
27.45
|
27.45
|
28.48
|
10.16
|
776,600
|
|
|
11/10/2022
|
-2.20 / -6.94%
|
31.60
|
31.60
|
29.50
|
29.50
|
30.02
|
10.91
|
687,800
|
|
|
11/9/2022
|
0.00 / 0.00%
|
32.10
|
33.20
|
31.55
|
31.70
|
32.32
|
11.73
|
363,300
|
|
|
11/8/2022
|
-0.30 / -0.94%
|
31.90
|
32.40
|
31.20
|
31.70
|
31.65
|
11.73
|
332,500
|
|
|
11/7/2022
|
-2.25 / -6.57%
|
34.30
|
34.75
|
31.90
|
32.00
|
32.89
|
11.84
|
831,900
|
|
|
11/4/2022
|
-1.90 / -5.26%
|
36.10
|
36.30
|
34.00
|
34.25
|
34.87
|
12.67
|
540,100
|
|
|
11/3/2022
|
+0.15 / +0.42%
|
35.50
|
36.80
|
35.50
|
36.15
|
36.43
|
13.37
|
520,900
|
|
|
11/2/2022
|
-1.60 / -4.26%
|
37.80
|
37.80
|
36.00
|
36.00
|
36.60
|
13.32
|
729,400
|
|
|
11/1/2022
|
-1.20 / -3.09%
|
38.85
|
39.20
|
37.60
|
37.60
|
38.24
|
13.91
|
823,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|