|
Closing price on 2/23/2021
|
|
Open |
29.60 |
High |
29.70 |
Low |
29.20 |
Volume |
221,500 |
Split-adjusted Price |
10.99 |
|
|
CSV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/23/2021
|
0.00 / 0.00%
|
29.60
|
29.70
|
29.20
|
29.70
|
29.47
|
10.99
|
221,500
|
|
2/22/2021
|
-0.20 / -0.67%
|
29.90
|
29.90
|
29.50
|
29.70
|
29.66
|
10.99
|
243,300
|
|
2/19/2021
|
0.00 / 0.00%
|
29.80
|
30.10
|
29.60
|
29.90
|
29.87
|
11.06
|
178,200
|
|
2/18/2021
|
+0.90 / +3.10%
|
29.40
|
30.50
|
29.30
|
29.90
|
29.90
|
11.06
|
317,100
|
|
2/17/2021
|
+0.80 / +2.84%
|
28.20
|
29.00
|
28.10
|
29.00
|
28.47
|
10.73
|
99,100
|
|
2/9/2021
|
+0.30 / +1.08%
|
27.90
|
28.50
|
27.80
|
28.20
|
28.11
|
10.43
|
49,800
|
|
2/8/2021
|
-0.70 / -2.45%
|
28.60
|
28.85
|
27.85
|
27.90
|
28.33
|
10.32
|
112,900
|
|
2/5/2021
|
+0.75 / +2.69%
|
27.85
|
28.60
|
27.80
|
28.60
|
28.27
|
10.58
|
71,200
|
|
2/4/2021
|
0.00 / 0.00%
|
27.50
|
27.90
|
27.50
|
27.85
|
27.67
|
10.30
|
96,800
|
|
2/3/2021
|
+0.75 / +2.77%
|
27.10
|
27.90
|
27.10
|
27.85
|
27.36
|
10.30
|
108,300
|
|
2/2/2021
|
+0.25 / +0.93%
|
26.85
|
27.45
|
26.45
|
27.10
|
26.69
|
10.03
|
136,600
|
|
2/1/2021
|
-1.45 / -5.12%
|
27.75
|
28.30
|
26.70
|
26.85
|
27.48
|
9.93
|
232,900
|
|
1/29/2021
|
+0.40 / +1.43%
|
27.60
|
28.40
|
27.30
|
28.30
|
27.93
|
10.47
|
273,500
|
|
1/28/2021
|
-2.10 / -7.00%
|
29.00
|
29.00
|
27.90
|
27.90
|
28.08
|
10.32
|
798,000
|
|
1/27/2021
|
-1.10 / -3.54%
|
31.10
|
31.10
|
29.50
|
30.00
|
30.04
|
11.10
|
212,800
|
|
1/26/2021
|
+0.10 / +0.32%
|
31.00
|
32.50
|
30.00
|
31.10
|
31.24
|
11.51
|
627,200
|
|
1/25/2021
|
+2.00 / +6.90%
|
29.50
|
31.00
|
29.05
|
31.00
|
30.61
|
11.47
|
1,101,500
|
|
1/22/2021
|
-0.30 / -1.02%
|
29.00
|
29.50
|
28.80
|
29.00
|
29.11
|
10.73
|
178,900
|
|
1/21/2021
|
+1.00 / +3.53%
|
28.35
|
29.50
|
28.30
|
29.30
|
28.82
|
10.84
|
119,800
|
|
1/20/2021
|
-0.40 / -1.39%
|
28.70
|
28.90
|
27.50
|
28.30
|
28.21
|
10.47
|
320,700
|
|
1/19/2021
|
-2.10 / -6.82%
|
30.30
|
30.80
|
28.65
|
28.70
|
29.90
|
10.62
|
388,200
|
|
1/18/2021
|
+0.55 / +1.82%
|
30.25
|
31.30
|
29.95
|
30.80
|
30.55
|
11.39
|
328,000
|
|
1/15/2021
|
+0.05 / +0.17%
|
30.20
|
30.70
|
30.10
|
30.25
|
30.36
|
11.19
|
499,000
|
|
1/14/2021
|
-0.10 / -0.33%
|
30.30
|
30.30
|
29.70
|
30.20
|
30.03
|
11.17
|
224,900
|
|
1/13/2021
|
-0.40 / -1.30%
|
31.60
|
31.60
|
30.00
|
30.30
|
30.82
|
11.21
|
278,600
|
|
1/12/2021
|
+2.00 / +6.97%
|
28.90
|
30.70
|
28.65
|
30.70
|
29.80
|
11.36
|
861,500
|
|
1/11/2021
|
+0.60 / +2.14%
|
28.10
|
29.00
|
28.10
|
28.70
|
28.36
|
10.62
|
391,100
|
|
1/8/2021
|
+0.30 / +1.08%
|
28.25
|
28.60
|
27.90
|
28.10
|
28.26
|
10.40
|
306,700
|
|
1/7/2021
|
-0.80 / -2.80%
|
28.60
|
28.70
|
27.80
|
27.80
|
28.32
|
10.28
|
306,500
|
|
1/6/2021
|
-0.10 / -0.35%
|
28.80
|
28.90
|
28.50
|
28.60
|
28.65
|
10.58
|
399,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|