|
Closing price on 12/20/2022
|
|
Open |
33.80 |
High |
33.80 |
Low |
31.70 |
Volume |
530,300 |
Split-adjusted Price |
11.88 |
|
|
CSV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/20/2022
|
-1.70 / -5.03%
|
33.80
|
33.80
|
31.70
|
32.10
|
32.49
|
11.88
|
530,300
|
|
12/19/2022
|
-0.45 / -1.31%
|
34.25
|
35.00
|
33.80
|
33.80
|
34.15
|
12.50
|
237,200
|
|
12/16/2022
|
-0.15 / -0.44%
|
34.05
|
34.45
|
33.50
|
34.25
|
34.04
|
12.67
|
282,200
|
|
12/15/2022
|
0.00 / 0.00%
|
34.50
|
34.70
|
33.95
|
34.40
|
34.21
|
12.73
|
133,100
|
|
12/14/2022
|
+0.40 / +1.18%
|
35.00
|
35.50
|
34.10
|
34.40
|
34.82
|
12.73
|
337,300
|
|
12/13/2022
|
+0.60 / +1.80%
|
33.20
|
34.30
|
33.10
|
34.00
|
33.74
|
12.58
|
210,100
|
|
12/12/2022
|
+0.40 / +1.21%
|
33.20
|
34.20
|
33.00
|
33.40
|
33.48
|
12.36
|
290,200
|
|
12/9/2022
|
-0.80 / -2.37%
|
33.80
|
33.80
|
32.50
|
33.00
|
32.89
|
12.21
|
196,400
|
|
12/8/2022
|
+0.25 / +0.75%
|
33.95
|
34.50
|
33.20
|
33.80
|
33.98
|
12.50
|
305,300
|
|
12/7/2022
|
-0.30 / -0.89%
|
33.70
|
34.00
|
32.50
|
33.55
|
33.22
|
12.41
|
248,000
|
|
12/6/2022
|
+0.95 / +2.89%
|
32.70
|
35.20
|
32.15
|
33.85
|
34.07
|
12.52
|
763,500
|
|
12/5/2022
|
-0.20 / -0.60%
|
33.50
|
34.00
|
32.80
|
32.90
|
33.19
|
12.17
|
349,200
|
|
12/2/2022
|
+0.50 / +1.53%
|
33.00
|
33.30
|
31.50
|
33.10
|
32.55
|
12.25
|
367,500
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|