|
Closing price on 3/22/2021
|
|
Open |
32.70 |
High |
33.00 |
Low |
32.10 |
Volume |
239,600 |
Split-adjusted Price |
12.10 |
|
|
CSV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/22/2021
|
-0.10 / -0.30%
|
32.70
|
33.00
|
32.10
|
32.70
|
32.58
|
12.10
|
239,600
|
|
3/19/2021
|
-0.30 / -0.91%
|
33.10
|
33.10
|
32.45
|
32.80
|
32.63
|
12.13
|
125,800
|
|
3/18/2021
|
0.00 / 0.00%
|
33.65
|
33.65
|
32.70
|
33.10
|
32.98
|
12.25
|
231,400
|
|
3/17/2021
|
+0.80 / +2.48%
|
32.70
|
33.50
|
32.00
|
33.10
|
32.81
|
12.25
|
405,500
|
|
3/16/2021
|
-0.60 / -1.82%
|
32.80
|
32.85
|
31.80
|
32.30
|
32.18
|
11.95
|
522,800
|
|
3/15/2021
|
+0.50 / +1.54%
|
32.75
|
32.90
|
32.10
|
32.90
|
32.40
|
12.17
|
255,200
|
|
3/12/2021
|
-0.30 / -0.92%
|
32.30
|
32.90
|
32.10
|
32.40
|
32.41
|
11.99
|
289,500
|
|
3/11/2021
|
-0.30 / -0.91%
|
33.00
|
33.10
|
32.10
|
32.70
|
32.61
|
12.10
|
261,200
|
|
3/10/2021
|
0.00 / 0.00%
|
33.10
|
33.10
|
32.15
|
33.00
|
32.57
|
12.21
|
176,000
|
|
3/9/2021
|
+0.70 / +2.17%
|
32.50
|
33.80
|
31.80
|
33.00
|
33.00
|
12.21
|
441,600
|
|
3/8/2021
|
+2.10 / +6.95%
|
30.20
|
32.30
|
30.20
|
32.30
|
31.92
|
11.95
|
911,000
|
|
3/5/2021
|
+0.05 / +0.17%
|
30.00
|
30.20
|
29.65
|
30.20
|
29.86
|
11.17
|
189,600
|
|
3/4/2021
|
-0.55 / -1.79%
|
30.70
|
30.70
|
30.00
|
30.15
|
30.36
|
11.15
|
177,400
|
|
3/3/2021
|
+0.80 / +2.68%
|
29.90
|
31.00
|
29.85
|
30.70
|
30.44
|
11.36
|
300,100
|
|
3/2/2021
|
-0.10 / -0.33%
|
30.00
|
30.30
|
29.70
|
29.90
|
30.00
|
11.06
|
115,900
|
|
3/1/2021
|
+0.60 / +2.04%
|
29.40
|
30.50
|
29.40
|
30.00
|
29.94
|
11.10
|
155,700
|
|
2/26/2021
|
0.00 / 0.00%
|
29.60
|
29.60
|
29.10
|
29.40
|
29.39
|
10.88
|
100,100
|
|
2/25/2021
|
0.00 / 0.00%
|
29.45
|
29.50
|
29.00
|
29.40
|
29.25
|
10.88
|
76,900
|
|
2/24/2021
|
-0.30 / -1.01%
|
29.70
|
29.90
|
29.10
|
29.40
|
29.53
|
10.88
|
200,500
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|