|
Closing price on 2/21/2022
|
|
Open |
48.00 |
High |
48.10 |
Low |
46.80 |
Volume |
784,400 |
Split-adjusted Price |
17.39 |
|
|
CSV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/21/2022
|
-1.25 / -2.59%
|
48.00
|
48.10
|
46.80
|
47.00
|
47.50
|
17.39
|
784,400
|
|
2/18/2022
|
+0.70 / +1.47%
|
47.35
|
48.80
|
47.20
|
48.25
|
48.12
|
17.85
|
791,500
|
|
2/17/2022
|
+1.15 / +2.48%
|
46.20
|
47.90
|
46.00
|
47.55
|
47.11
|
17.59
|
893,000
|
|
2/16/2022
|
+0.10 / +0.22%
|
46.00
|
47.50
|
46.00
|
46.40
|
46.80
|
17.17
|
689,600
|
|
2/15/2022
|
+0.10 / +0.22%
|
46.00
|
46.90
|
45.70
|
46.30
|
46.22
|
17.13
|
570,800
|
|
2/14/2022
|
+2.20 / +5.00%
|
44.00
|
47.05
|
44.00
|
46.20
|
46.24
|
17.09
|
1,378,300
|
|
2/11/2022
|
+2.35 / +5.64%
|
41.20
|
44.30
|
40.90
|
44.00
|
43.07
|
16.28
|
714,700
|
|
2/10/2022
|
-0.70 / -1.65%
|
42.35
|
43.50
|
41.10
|
41.65
|
41.90
|
15.41
|
522,000
|
|
2/9/2022
|
+1.05 / +2.54%
|
43.00
|
43.80
|
42.00
|
42.35
|
42.95
|
15.67
|
774,800
|
|
2/8/2022
|
+2.70 / +6.99%
|
38.60
|
41.30
|
38.60
|
41.30
|
40.59
|
15.28
|
438,200
|
|
2/7/2022
|
+1.80 / +4.89%
|
37.95
|
38.70
|
37.30
|
38.60
|
38.02
|
14.28
|
243,300
|
|
1/28/2022
|
0.00 / 0.00%
|
36.80
|
37.40
|
36.50
|
36.80
|
36.83
|
13.61
|
134,600
|
|
1/27/2022
|
-0.80 / -2.13%
|
37.40
|
37.60
|
36.00
|
36.80
|
37.04
|
13.61
|
216,700
|
|
1/26/2022
|
0.00 / 0.00%
|
37.80
|
38.50
|
37.45
|
37.60
|
37.69
|
13.91
|
150,100
|
|
1/25/2022
|
-0.40 / -1.05%
|
36.65
|
38.40
|
36.65
|
37.60
|
37.67
|
13.91
|
150,000
|
|
1/24/2022
|
-0.50 / -1.30%
|
38.50
|
39.50
|
37.40
|
38.00
|
38.58
|
14.06
|
276,000
|
|
1/21/2022
|
+0.50 / +1.32%
|
38.20
|
39.50
|
38.05
|
38.50
|
38.75
|
14.24
|
239,800
|
|
1/20/2022
|
+1.45 / +3.97%
|
37.00
|
38.00
|
36.50
|
38.00
|
37.29
|
14.06
|
224,900
|
|
1/19/2022
|
+0.15 / +0.41%
|
36.40
|
37.50
|
34.80
|
36.55
|
36.23
|
13.52
|
89,100
|
|
1/18/2022
|
+1.20 / +3.41%
|
35.05
|
37.65
|
33.90
|
36.40
|
35.30
|
13.47
|
457,000
|
|
1/17/2022
|
-2.60 / -6.88%
|
38.00
|
38.05
|
35.20
|
35.20
|
36.56
|
13.02
|
423,300
|
|
1/14/2022
|
-0.60 / -1.56%
|
38.35
|
38.55
|
37.60
|
37.80
|
38.15
|
13.98
|
202,900
|
|
1/13/2022
|
-0.95 / -2.41%
|
39.55
|
40.00
|
38.25
|
38.40
|
39.03
|
14.21
|
197,200
|
|
1/12/2022
|
+1.25 / +3.28%
|
38.10
|
39.45
|
38.00
|
39.35
|
38.90
|
14.56
|
407,900
|
|
1/11/2022
|
-1.75 / -4.39%
|
39.85
|
40.00
|
38.10
|
38.10
|
39.00
|
14.10
|
639,400
|
|
1/10/2022
|
-1.70 / -4.09%
|
41.50
|
41.70
|
39.80
|
39.85
|
40.71
|
14.74
|
734,400
|
|
1/7/2022
|
-0.65 / -1.54%
|
42.20
|
43.00
|
41.55
|
41.55
|
41.95
|
15.37
|
385,600
|
|
1/6/2022
|
-0.30 / -0.71%
|
42.50
|
43.60
|
42.00
|
42.20
|
42.47
|
15.61
|
420,500
|
|
1/5/2022
|
0.00 / 0.00%
|
42.55
|
43.15
|
42.50
|
42.50
|
42.75
|
15.72
|
364,800
|
|
1/4/2022
|
-0.05 / -0.12%
|
42.80
|
42.95
|
42.30
|
42.50
|
42.46
|
15.72
|
258,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|