|
Closing price on 7/12/2022
|
|
Open |
40.95 |
High |
43.35 |
Low |
40.50 |
Volume |
407,000 |
Split-adjusted Price |
16.04 |
|
|
CSV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/12/2022
|
+2.80 / +6.91%
|
40.95
|
43.35
|
40.50
|
43.35
|
42.18
|
16.04
|
407,000
|
|
7/11/2022
|
-1.00 / -2.41%
|
41.55
|
42.45
|
40.55
|
40.55
|
41.52
|
15.00
|
438,300
|
|
7/8/2022
|
+0.15 / +0.36%
|
42.20
|
42.60
|
41.50
|
41.55
|
41.85
|
15.37
|
181,100
|
|
7/7/2022
|
+1.60 / +4.02%
|
39.80
|
41.90
|
38.50
|
41.40
|
40.41
|
15.32
|
528,300
|
|
7/6/2022
|
-2.95 / -6.90%
|
41.95
|
43.00
|
39.80
|
39.80
|
41.41
|
14.72
|
502,400
|
|
7/5/2022
|
-3.20 / -6.96%
|
46.20
|
46.20
|
42.75
|
42.75
|
44.12
|
15.82
|
599,500
|
|
7/4/2022
|
+1.40 / +3.14%
|
45.40
|
46.30
|
44.15
|
45.95
|
45.19
|
17.00
|
636,200
|
|
7/1/2022
|
-0.15 / -0.34%
|
44.15
|
44.80
|
42.00
|
44.55
|
43.66
|
16.48
|
596,700
|
|
6/30/2022
|
+1.70 / +3.95%
|
43.35
|
46.00
|
43.35
|
44.70
|
45.18
|
16.54
|
534,300
|
|
6/29/2022
|
+1.00 / +2.38%
|
41.30
|
43.45
|
41.30
|
43.00
|
42.66
|
15.91
|
333,500
|
|
6/28/2022
|
-1.55 / -3.56%
|
44.20
|
44.45
|
41.10
|
42.00
|
43.05
|
15.54
|
1,291,100
|
|
6/27/2022
|
-3.25 / -6.94%
|
47.00
|
48.25
|
43.55
|
43.55
|
46.37
|
16.11
|
451,500
|
|
6/24/2022
|
-0.80 / -1.68%
|
48.55
|
48.80
|
46.80
|
46.80
|
47.80
|
17.31
|
334,000
|
|
6/23/2022
|
+2.30 / +4.91%
|
45.40
|
49.50
|
44.00
|
49.10
|
47.76
|
18.17
|
659,500
|
|
6/22/2022
|
-3.50 / -6.96%
|
50.00
|
50.00
|
46.80
|
46.80
|
47.36
|
17.31
|
862,700
|
|
6/21/2022
|
-3.70 / -6.85%
|
53.30
|
53.90
|
50.30
|
50.30
|
51.95
|
18.61
|
597,100
|
|
6/20/2022
|
-0.50 / -0.92%
|
55.70
|
56.60
|
54.00
|
54.00
|
55.18
|
19.98
|
1,194,500
|
|
6/17/2022
|
+2.70 / +5.21%
|
51.00
|
55.00
|
50.50
|
54.50
|
53.02
|
20.16
|
1,205,100
|
|
6/16/2022
|
+3.30 / +6.80%
|
50.00
|
51.80
|
49.05
|
51.80
|
51.14
|
19.16
|
904,400
|
|
6/15/2022
|
-0.70 / -1.42%
|
49.50
|
49.50
|
46.05
|
48.50
|
47.40
|
17.94
|
583,600
|
|
6/14/2022
|
+1.20 / +2.50%
|
46.30
|
49.40
|
46.30
|
49.20
|
48.06
|
18.20
|
664,300
|
|
6/13/2022
|
-3.60 / -6.98%
|
48.50
|
50.50
|
48.00
|
48.00
|
48.69
|
17.76
|
1,059,700
|
|
6/10/2022
|
-2.80 / -5.15%
|
53.20
|
56.50
|
51.60
|
51.60
|
54.21
|
19.09
|
637,000
|
|
6/9/2022
|
-1.00 / -1.81%
|
55.40
|
55.50
|
53.70
|
54.40
|
54.39
|
20.13
|
514,400
|
|
6/8/2022
|
+0.40 / +0.73%
|
55.50
|
56.90
|
55.00
|
55.40
|
55.87
|
20.50
|
519,400
|
|
6/7/2022
|
+1.00 / +1.85%
|
53.10
|
57.00
|
53.10
|
55.00
|
54.26
|
20.35
|
905,400
|
|
6/6/2022
|
+1.70 / +3.25%
|
52.30
|
55.50
|
52.30
|
54.00
|
54.33
|
19.98
|
751,800
|
|
6/3/2022
|
-0.60 / -1.13%
|
53.00
|
53.90
|
51.50
|
52.30
|
52.68
|
19.35
|
735,100
|
|
6/2/2022
|
+3.40 / +6.87%
|
49.80
|
52.90
|
49.30
|
52.90
|
52.10
|
19.57
|
992,700
|
|
6/1/2022
|
+0.60 / +1.23%
|
49.40
|
49.90
|
48.00
|
49.50
|
49.02
|
18.31
|
573,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|