|
Closing price on 5/26/2022
|
|
Open |
46.80 |
High |
47.10 |
Low |
45.00 |
Volume |
926,200 |
Split-adjusted Price |
17.11 |
|
|
CSV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/26/2022
|
+1.55 / +3.47%
|
46.80
|
47.10
|
45.00
|
46.25
|
46.22
|
17.11
|
926,200
|
|
5/25/2022
|
+2.90 / +6.94%
|
42.60
|
44.70
|
42.30
|
44.70
|
43.74
|
16.54
|
515,900
|
|
5/24/2022
|
-1.10 / -2.56%
|
42.80
|
43.45
|
41.50
|
41.80
|
42.43
|
15.46
|
511,500
|
|
5/23/2022
|
-0.30 / -0.69%
|
43.85
|
44.00
|
42.00
|
42.90
|
43.36
|
15.87
|
501,500
|
|
5/20/2022
|
0.00 / 0.00%
|
43.80
|
44.70
|
43.00
|
43.20
|
43.78
|
15.98
|
563,200
|
|
5/19/2022
|
+1.50 / +3.60%
|
40.80
|
43.80
|
40.50
|
43.20
|
42.30
|
15.98
|
727,900
|
|
5/18/2022
|
+1.65 / +4.12%
|
41.45
|
42.50
|
41.00
|
41.70
|
41.81
|
15.43
|
531,400
|
|
5/17/2022
|
+2.60 / +6.94%
|
36.50
|
40.05
|
36.00
|
40.05
|
38.24
|
14.82
|
666,000
|
|
5/16/2022
|
-2.80 / -6.96%
|
41.95
|
41.95
|
37.45
|
37.45
|
39.95
|
13.86
|
572,600
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|