|
Closing price on 8/25/2021
|
|
Open |
39.50 |
High |
39.50 |
Low |
37.80 |
Volume |
416,200 |
Split-adjusted Price |
14.39 |
|
|
CSV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/25/2021
|
-0.30 / -0.77%
|
39.50
|
39.50
|
37.80
|
38.90
|
38.52
|
14.39
|
416,200
|
|
8/24/2021
|
-1.10 / -2.73%
|
39.50
|
41.10
|
38.00
|
39.20
|
39.53
|
14.50
|
458,300
|
|
8/23/2021
|
+1.30 / +3.33%
|
38.80
|
41.00
|
37.60
|
40.30
|
38.85
|
14.91
|
722,200
|
|
8/20/2021
|
-0.50 / -1.27%
|
39.00
|
40.40
|
37.20
|
39.00
|
39.01
|
14.43
|
874,900
|
|
8/19/2021
|
+2.30 / +6.18%
|
37.30
|
39.50
|
37.30
|
39.50
|
38.71
|
14.61
|
483,000
|
|
8/18/2021
|
+1.80 / +5.08%
|
35.40
|
37.65
|
35.40
|
37.20
|
36.97
|
13.76
|
624,700
|
|
8/17/2021
|
+0.40 / +1.14%
|
34.80
|
35.70
|
34.55
|
35.40
|
35.12
|
13.10
|
562,100
|
|
8/16/2021
|
+0.75 / +2.19%
|
35.00
|
35.40
|
34.45
|
35.00
|
34.97
|
12.95
|
468,300
|
|
8/13/2021
|
+0.10 / +0.29%
|
34.00
|
34.25
|
33.25
|
34.25
|
33.75
|
12.67
|
1,366,730
|
|
8/12/2021
|
+0.15 / +0.44%
|
34.00
|
35.05
|
33.30
|
34.15
|
34.12
|
12.63
|
837,600
|
|
8/11/2021
|
-1.50 / -4.23%
|
35.30
|
35.30
|
34.00
|
34.00
|
34.79
|
12.58
|
484,800
|
|
8/10/2021
|
+0.60 / +1.72%
|
35.40
|
36.00
|
34.80
|
35.50
|
35.16
|
13.13
|
509,700
|
|
8/9/2021
|
+2.05 / +6.24%
|
32.85
|
34.90
|
32.50
|
34.90
|
34.10
|
12.91
|
606,500
|
|
8/6/2021
|
-0.65 / -1.94%
|
33.85
|
33.85
|
32.80
|
32.85
|
33.17
|
12.15
|
530,200
|
|
8/5/2021
|
+0.05 / +0.15%
|
33.00
|
33.55
|
32.80
|
33.50
|
33.17
|
12.39
|
522,500
|
|
8/4/2021
|
+0.15 / +0.45%
|
33.35
|
33.70
|
32.60
|
33.45
|
33.11
|
12.38
|
630,900
|
|
8/3/2021
|
+0.75 / +2.30%
|
32.60
|
34.00
|
32.60
|
33.30
|
33.32
|
12.32
|
923,500
|
|
8/2/2021
|
+2.10 / +6.90%
|
30.50
|
32.55
|
30.30
|
32.55
|
32.31
|
12.04
|
1,642,500
|
|
7/30/2021
|
-0.35 / -1.14%
|
30.90
|
31.10
|
30.20
|
30.45
|
30.63
|
11.27
|
382,500
|
|
7/29/2021
|
+1.35 / +4.58%
|
29.85
|
30.80
|
29.20
|
30.80
|
30.09
|
11.39
|
678,200
|
|
7/28/2021
|
-0.85 / -2.81%
|
29.40
|
30.30
|
29.20
|
29.45
|
29.78
|
10.90
|
527,000
|
|
7/27/2021
|
-0.05 / -0.16%
|
31.85
|
31.85
|
30.15
|
30.30
|
30.78
|
11.21
|
482,900
|
|
7/26/2021
|
+1.95 / +6.87%
|
28.85
|
30.35
|
28.85
|
30.35
|
30.11
|
11.23
|
980,100
|
|
7/23/2021
|
+1.85 / +6.97%
|
26.75
|
28.40
|
26.60
|
28.40
|
27.87
|
10.51
|
682,200
|
|
7/22/2021
|
+0.30 / +1.10%
|
27.30
|
27.70
|
27.25
|
27.55
|
27.55
|
10.19
|
127,800
|
|
7/21/2021
|
+0.05 / +0.18%
|
27.40
|
27.40
|
27.15
|
27.25
|
27.28
|
10.08
|
39,700
|
|
7/20/2021
|
+0.40 / +1.49%
|
26.90
|
27.20
|
26.90
|
27.20
|
27.03
|
10.06
|
110,200
|
|
7/19/2021
|
-0.75 / -2.72%
|
27.00
|
27.65
|
26.80
|
26.80
|
27.18
|
9.92
|
177,000
|
|
7/16/2021
|
+0.25 / +0.92%
|
27.40
|
27.75
|
27.40
|
27.55
|
27.59
|
10.19
|
36,100
|
|
7/15/2021
|
0.00 / 0.00%
|
27.10
|
27.50
|
27.00
|
27.30
|
27.29
|
10.10
|
97,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|