|
Closing price on 8/4/2021
|
|
Open |
33.35 |
High |
33.70 |
Low |
32.60 |
Volume |
630,900 |
Split-adjusted Price |
12.38 |
|
|
CSV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
7/14/2021
|
-0.30 / -1.09%
|
27.60
|
27.60
|
27.00
|
27.30
|
27.13
|
10.10
|
154,300
|
|
7/13/2021
|
-0.35 / -1.25%
|
27.95
|
27.95
|
27.30
|
27.60
|
27.55
|
10.21
|
96,000
|
|
7/12/2021
|
-0.65 / -2.27%
|
28.20
|
28.20
|
27.00
|
27.95
|
27.41
|
10.34
|
171,000
|
|
7/9/2021
|
+0.85 / +3.06%
|
27.75
|
29.20
|
27.45
|
28.60
|
28.38
|
10.58
|
182,300
|
|
7/8/2021
|
+0.05 / +0.18%
|
27.70
|
28.10
|
27.50
|
27.75
|
27.80
|
10.27
|
112,800
|
|
7/7/2021
|
+0.10 / +0.36%
|
27.60
|
28.00
|
27.50
|
27.70
|
27.60
|
10.25
|
107,300
|
|
7/6/2021
|
-0.90 / -3.16%
|
28.60
|
28.95
|
26.70
|
27.60
|
28.23
|
10.21
|
200,900
|
|
7/5/2021
|
-0.60 / -2.06%
|
29.10
|
29.15
|
28.10
|
28.50
|
28.82
|
10.54
|
181,800
|
|
7/2/2021
|
0.00 / 0.00%
|
29.20
|
29.20
|
29.00
|
29.10
|
29.05
|
10.77
|
88,300
|
|
7/1/2021
|
0.00 / 0.00%
|
29.00
|
29.10
|
28.75
|
29.10
|
28.94
|
10.77
|
113,800
|
|
6/30/2021
|
0.00 / 0.00%
|
28.80
|
29.40
|
28.80
|
29.10
|
29.23
|
10.77
|
85,400
|
|
6/29/2021
|
+0.10 / +0.34%
|
29.30
|
29.50
|
29.00
|
29.10
|
29.24
|
10.77
|
121,300
|
|
6/28/2021
|
-0.05 / -0.17%
|
29.05
|
29.20
|
28.50
|
29.00
|
28.85
|
10.73
|
115,700
|
|
6/25/2021
|
+0.05 / +0.17%
|
29.00
|
29.45
|
28.65
|
29.05
|
28.80
|
10.75
|
97,800
|
|
6/24/2021
|
-0.50 / -1.69%
|
29.50
|
29.50
|
28.90
|
29.00
|
29.11
|
10.73
|
177,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|