Closing price on 12/27/2021
|
|
Open |
42.65 |
High |
42.65 |
Low |
41.20 |
Volume |
474,900 |
Split-adjusted Price |
15.35 |
|
|
CSV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/27/2021
|
-0.70 / -1.66%
|
42.65
|
42.65
|
41.20
|
41.50
|
41.59
|
15.35
|
474,900
|
|
12/24/2021
|
-0.85 / -1.97%
|
43.50
|
43.50
|
42.00
|
42.20
|
42.57
|
15.61
|
317,700
|
|
12/23/2021
|
-1.25 / -2.82%
|
45.00
|
45.00
|
41.25
|
43.05
|
43.32
|
15.93
|
527,800
|
|
12/22/2021
|
-0.70 / -1.56%
|
45.05
|
45.05
|
44.15
|
44.30
|
44.58
|
16.39
|
519,700
|
|
12/21/2021
|
-0.35 / -0.77%
|
45.65
|
45.70
|
44.90
|
45.00
|
45.25
|
16.65
|
454,200
|
|
12/20/2021
|
-0.35 / -0.77%
|
46.40
|
46.40
|
45.00
|
45.35
|
45.37
|
16.78
|
322,300
|
|
12/17/2021
|
-0.70 / -1.51%
|
46.40
|
46.50
|
45.60
|
45.70
|
45.83
|
16.91
|
503,400
|
|
12/16/2021
|
-0.30 / -0.64%
|
46.85
|
47.20
|
46.10
|
46.40
|
46.38
|
17.17
|
300,300
|
|
12/15/2021
|
-0.80 / -1.68%
|
47.50
|
47.80
|
46.65
|
46.70
|
47.10
|
17.28
|
369,100
|
|
12/14/2021
|
-0.70 / -1.45%
|
48.05
|
48.50
|
47.50
|
47.50
|
47.77
|
17.57
|
374,500
|
|
12/13/2021
|
+0.30 / +0.63%
|
47.85
|
49.00
|
47.80
|
48.20
|
48.24
|
17.83
|
254,900
|
|
12/10/2021
|
+0.90 / +1.91%
|
47.50
|
48.55
|
47.20
|
47.90
|
48.16
|
17.72
|
452,400
|
|
12/9/2021
|
+1.15 / +2.51%
|
45.50
|
47.00
|
45.20
|
47.00
|
45.92
|
17.39
|
531,400
|
|
12/8/2021
|
+0.25 / +0.55%
|
46.30
|
46.35
|
45.60
|
45.85
|
45.98
|
16.96
|
228,700
|
|
12/7/2021
|
+1.35 / +3.05%
|
44.00
|
45.90
|
44.00
|
45.60
|
44.85
|
16.87
|
404,200
|
|
12/6/2021
|
-3.25 / -6.84%
|
47.10
|
47.60
|
44.20
|
44.25
|
45.94
|
16.37
|
671,500
|
|
12/3/2021
|
-1.50 / -3.06%
|
49.20
|
49.50
|
47.30
|
47.50
|
48.27
|
17.57
|
495,800
|
|
12/2/2021
|
-1.50 / -2.97%
|
51.20
|
51.20
|
49.00
|
49.00
|
49.72
|
18.13
|
408,600
|
|
12/1/2021
|
+0.70 / +1.41%
|
49.50
|
50.80
|
48.60
|
50.50
|
50.09
|
18.68
|
377,600
|
|
11/30/2021
|
-0.60 / -1.19%
|
51.70
|
51.70
|
49.00
|
49.80
|
50.47
|
18.42
|
515,700
|
|
11/29/2021
|
+1.30 / +2.65%
|
48.40
|
51.50
|
48.20
|
50.40
|
49.89
|
18.65
|
657,000
|
|
11/26/2021
|
+0.20 / +0.41%
|
49.30
|
50.50
|
48.20
|
49.10
|
49.32
|
18.17
|
526,100
|
|
11/25/2021
|
+0.40 / +0.82%
|
48.50
|
49.20
|
47.70
|
48.90
|
48.23
|
18.09
|
431,900
|
|
11/24/2021
|
-0.90 / -1.82%
|
50.00
|
50.50
|
48.00
|
48.50
|
48.90
|
17.94
|
618,400
|
|
11/23/2021
|
+2.50 / +5.33%
|
45.45
|
49.40
|
45.45
|
49.40
|
48.07
|
18.28
|
393,000
|
|
11/22/2021
|
-3.10 / -6.20%
|
50.00
|
50.30
|
46.50
|
46.90
|
47.69
|
17.35
|
1,381,800
|
|
11/19/2021
|
-3.70 / -6.89%
|
53.70
|
54.00
|
49.95
|
50.00
|
51.58
|
18.50
|
1,711,400
|
|
11/18/2021
|
-1.80 / -3.24%
|
55.50
|
55.60
|
53.70
|
53.70
|
54.52
|
19.87
|
839,800
|
|
11/17/2021
|
+0.50 / +0.91%
|
54.80
|
56.80
|
54.60
|
55.50
|
56.02
|
20.53
|
959,200
|
|
11/16/2021
|
+1.40 / +2.61%
|
54.00
|
55.30
|
53.00
|
55.00
|
54.57
|
20.35
|
787,200
|
|
|