|
Closing price on 5/13/2022
|
|
Open |
42.00 |
High |
43.70 |
Low |
40.25 |
Volume |
532,700 |
Split-adjusted Price |
14.89 |
|
|
CSV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/13/2022
|
-3.00 / -6.94%
|
42.00
|
43.70
|
40.25
|
40.25
|
41.12
|
14.89
|
532,700
|
|
5/12/2022
|
-3.25 / -6.99%
|
46.05
|
46.60
|
43.25
|
43.25
|
44.25
|
16.00
|
434,100
|
|
5/11/2022
|
+0.10 / +0.22%
|
46.40
|
47.15
|
45.10
|
46.50
|
46.32
|
17.20
|
267,600
|
|
5/10/2022
|
-0.70 / -1.49%
|
43.90
|
47.50
|
43.90
|
46.40
|
45.42
|
17.17
|
483,600
|
|
5/9/2022
|
-3.50 / -6.92%
|
49.20
|
51.00
|
47.10
|
47.10
|
47.98
|
17.43
|
651,500
|
|
5/6/2022
|
-0.70 / -1.36%
|
49.75
|
52.30
|
49.40
|
50.60
|
50.81
|
18.72
|
391,000
|
|
5/5/2022
|
-1.90 / -3.57%
|
54.00
|
54.50
|
50.50
|
51.30
|
52.29
|
18.98
|
757,100
|
|
5/4/2022
|
+0.60 / +1.14%
|
52.80
|
54.90
|
52.10
|
53.20
|
53.70
|
19.68
|
663,600
|
|
4/29/2022
|
+2.40 / +4.78%
|
49.90
|
53.40
|
49.40
|
52.60
|
52.02
|
19.46
|
598,600
|
|
4/28/2022
|
+1.20 / +2.45%
|
49.15
|
51.30
|
48.00
|
50.20
|
49.87
|
18.57
|
546,900
|
|
4/27/2022
|
+0.40 / +0.82%
|
48.00
|
49.50
|
47.05
|
49.00
|
48.65
|
18.13
|
258,900
|
|
4/26/2022
|
+0.50 / +1.04%
|
45.00
|
49.00
|
44.75
|
48.60
|
46.04
|
17.98
|
844,400
|
|
4/25/2022
|
-3.60 / -6.96%
|
51.80
|
51.90
|
48.10
|
48.10
|
49.00
|
17.80
|
884,400
|
|
4/22/2022
|
-3.80 / -6.85%
|
56.40
|
56.40
|
51.70
|
51.70
|
52.77
|
19.13
|
1,549,000
|
|
4/21/2022
|
-2.40 / -4.15%
|
57.00
|
59.10
|
54.00
|
55.50
|
56.62
|
20.53
|
821,700
|
|
4/20/2022
|
-1.10 / -1.86%
|
58.70
|
61.00
|
57.90
|
57.90
|
59.51
|
21.42
|
826,700
|
|
4/19/2022
|
+2.00 / +3.51%
|
58.00
|
60.90
|
57.50
|
59.00
|
60.07
|
21.83
|
1,466,400
|
|
4/18/2022
|
-1.20 / -2.06%
|
58.20
|
60.00
|
56.00
|
57.00
|
58.44
|
21.09
|
716,800
|
|
4/15/2022
|
-1.80 / -3.00%
|
58.20
|
60.50
|
58.00
|
58.20
|
59.26
|
21.53
|
670,400
|
|
4/14/2022
|
+2.90 / +5.08%
|
57.60
|
60.90
|
56.90
|
60.00
|
59.38
|
22.20
|
780,400
|
|
4/13/2022
|
+3.70 / +6.93%
|
55.00
|
57.10
|
53.00
|
57.10
|
54.69
|
21.12
|
660,800
|
|
4/12/2022
|
-2.60 / -4.64%
|
56.50
|
57.50
|
53.40
|
53.40
|
55.50
|
19.76
|
688,100
|
|
4/8/2022
|
-4.20 / -6.98%
|
60.60
|
61.20
|
56.00
|
56.00
|
57.77
|
20.72
|
1,207,600
|
|
4/7/2022
|
-1.50 / -2.43%
|
61.10
|
63.30
|
60.20
|
60.20
|
61.59
|
22.27
|
601,300
|
|
4/6/2022
|
+0.20 / +0.33%
|
61.90
|
63.50
|
61.20
|
61.70
|
62.32
|
22.83
|
597,300
|
|
4/5/2022
|
+0.90 / +1.49%
|
60.40
|
61.90
|
60.40
|
61.50
|
61.15
|
22.75
|
614,000
|
|
4/4/2022
|
-3.20 / -5.02%
|
64.20
|
64.20
|
60.40
|
60.60
|
61.69
|
22.42
|
1,642,500
|
|
4/1/2022
|
+1.30 / +2.08%
|
62.40
|
64.40
|
61.80
|
63.80
|
63.35
|
23.60
|
802,300
|
|
3/31/2022
|
-1.50 / -2.34%
|
65.00
|
65.50
|
62.30
|
62.50
|
63.28
|
23.12
|
862,000
|
|
3/30/2022
|
-2.00 / -3.03%
|
64.90
|
66.40
|
61.50
|
64.00
|
63.66
|
23.68
|
1,673,400
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|