|
Closing price on 8/9/2022
|
|
Open |
45.90 |
High |
47.90 |
Low |
45.80 |
Volume |
977,600 |
Split-adjusted Price |
17.54 |
|
|
CSV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|