|
Closing price on 8/23/2022
|
|
Open |
49.40 |
High |
50.50 |
Low |
48.55 |
Volume |
856,300 |
Split-adjusted Price |
18.68 |
|
|
CSV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/23/2022
|
+0.55 / +1.10%
|
49.40
|
50.50
|
48.55
|
50.50
|
49.31
|
18.68
|
856,300
|
|
8/22/2022
|
+1.15 / +2.36%
|
48.50
|
51.20
|
48.30
|
49.95
|
49.95
|
18.48
|
724,200
|
|
8/19/2022
|
+0.30 / +0.62%
|
49.00
|
49.50
|
48.05
|
48.80
|
48.78
|
18.05
|
628,300
|
|
8/18/2022
|
+2.20 / +4.75%
|
46.65
|
49.45
|
46.20
|
48.50
|
48.03
|
17.94
|
1,415,600
|
|
8/17/2022
|
-0.80 / -1.70%
|
47.10
|
47.20
|
46.30
|
46.30
|
46.62
|
17.13
|
457,300
|
|
8/16/2022
|
-0.10 / -0.21%
|
47.35
|
47.55
|
46.70
|
47.10
|
47.24
|
17.43
|
514,300
|
|
8/15/2022
|
+1.60 / +3.51%
|
46.05
|
47.30
|
45.70
|
47.20
|
46.78
|
17.46
|
582,200
|
|
8/12/2022
|
+0.60 / +1.33%
|
45.40
|
45.95
|
44.50
|
45.60
|
45.23
|
16.87
|
400,000
|
|
8/11/2022
|
-1.50 / -3.23%
|
46.50
|
47.00
|
45.00
|
45.00
|
46.01
|
16.65
|
723,000
|
|
8/10/2022
|
-0.90 / -1.90%
|
47.30
|
47.30
|
46.40
|
46.50
|
46.67
|
17.20
|
412,400
|
|
8/9/2022
|
+1.80 / +3.95%
|
45.90
|
47.90
|
45.80
|
47.40
|
47.09
|
17.54
|
977,600
|
|
8/8/2022
|
+1.10 / +2.47%
|
44.50
|
46.00
|
44.50
|
45.60
|
45.54
|
16.87
|
557,900
|
|
8/5/2022
|
-0.15 / -0.34%
|
44.50
|
44.75
|
44.10
|
44.50
|
44.43
|
16.46
|
208,900
|
|
8/4/2022
|
+0.65 / +1.48%
|
44.00
|
45.40
|
44.00
|
44.65
|
44.69
|
16.52
|
541,300
|
|
8/3/2022
|
+1.00 / +2.33%
|
42.65
|
44.10
|
42.50
|
44.00
|
43.38
|
16.28
|
393,300
|
|
8/2/2022
|
-0.40 / -0.92%
|
43.50
|
43.90
|
43.00
|
43.00
|
43.34
|
15.91
|
270,100
|
|
8/1/2022
|
+1.00 / +2.36%
|
42.90
|
43.40
|
42.10
|
43.40
|
42.61
|
16.06
|
369,400
|
|
7/29/2022
|
-2.20 / -4.93%
|
45.10
|
45.10
|
42.10
|
42.40
|
43.51
|
15.69
|
867,800
|
|
7/28/2022
|
+0.60 / +1.36%
|
44.95
|
45.50
|
44.00
|
44.60
|
44.72
|
16.50
|
484,000
|
|
7/27/2022
|
+0.40 / +0.92%
|
43.50
|
44.50
|
43.50
|
44.00
|
44.05
|
16.28
|
348,200
|
|
7/26/2022
|
-1.05 / -2.35%
|
44.40
|
45.00
|
43.60
|
43.60
|
44.40
|
16.13
|
292,300
|
|
7/25/2022
|
+0.65 / +1.48%
|
44.00
|
45.00
|
43.50
|
44.65
|
44.42
|
16.52
|
276,200
|
|
7/22/2022
|
-1.90 / -4.14%
|
46.20
|
46.20
|
42.70
|
44.00
|
44.95
|
16.28
|
653,100
|
|
7/21/2022
|
-0.80 / -1.71%
|
46.90
|
47.10
|
45.60
|
45.90
|
46.39
|
16.98
|
354,600
|
|
7/20/2022
|
+1.85 / +4.12%
|
45.50
|
47.90
|
45.30
|
46.70
|
46.57
|
17.28
|
864,400
|
|
7/19/2022
|
+1.60 / +3.70%
|
43.30
|
45.00
|
42.40
|
44.85
|
43.86
|
16.59
|
641,300
|
|
7/18/2022
|
+0.25 / +0.58%
|
43.85
|
44.30
|
43.00
|
43.25
|
43.71
|
16.00
|
331,400
|
|
7/15/2022
|
-1.75 / -3.91%
|
44.70
|
45.50
|
43.00
|
43.00
|
43.96
|
15.91
|
603,400
|
|
7/14/2022
|
+2.05 / +4.80%
|
42.60
|
45.00
|
42.05
|
44.75
|
43.85
|
16.56
|
780,900
|
|
7/13/2022
|
-0.65 / -1.50%
|
44.20
|
44.35
|
42.10
|
42.70
|
43.39
|
15.80
|
597,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|