|
Closing price on 4/5/2021
|
|
Open |
30.60 |
High |
31.15 |
Low |
30.60 |
Volume |
112,800 |
Split-adjusted Price |
11.39 |
|
|
CSV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/5/2021
|
-0.30 / -0.96%
|
30.60
|
31.15
|
30.60
|
30.80
|
30.87
|
11.39
|
112,800
|
|
4/2/2021
|
+0.10 / +0.32%
|
31.00
|
31.30
|
30.70
|
31.10
|
30.87
|
11.51
|
285,700
|
|
4/1/2021
|
+0.30 / +0.98%
|
30.70
|
31.45
|
30.70
|
31.00
|
30.99
|
11.47
|
243,000
|
|
3/31/2021
|
-0.10 / -0.32%
|
30.80
|
31.20
|
30.40
|
30.70
|
30.74
|
11.36
|
142,200
|
|
3/30/2021
|
-0.20 / -0.65%
|
30.80
|
31.20
|
30.40
|
30.80
|
30.72
|
11.39
|
186,700
|
|
3/29/2021
|
+0.60 / +1.97%
|
30.40
|
31.00
|
29.90
|
31.00
|
30.48
|
11.47
|
153,400
|
|
3/26/2021
|
-0.60 / -1.94%
|
31.00
|
31.00
|
29.00
|
30.40
|
30.04
|
11.25
|
248,300
|
|
3/25/2021
|
0.00 / 0.00%
|
31.30
|
31.50
|
30.70
|
31.00
|
31.00
|
11.47
|
186,900
|
|
3/24/2021
|
-1.60 / -4.91%
|
32.80
|
32.85
|
30.40
|
31.00
|
32.60
|
11.47
|
286,000
|
|
3/23/2021
|
-0.10 / -0.31%
|
32.50
|
33.25
|
32.20
|
32.60
|
32.71
|
12.06
|
455,700
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|