|
Closing price on 9/19/2022
|
|
| Open |
45.95 |
| High |
46.45 |
| Low |
43.40 |
| Volume |
582,800 |
| Split-adjusted Price |
16.06 |
|
|
CSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2022
|
-2.60 / -5.65%
|
45.95
|
46.45
|
43.40
|
43.40
|
44.56
|
16.06
|
582,800
|
|
|
9/16/2022
|
-1.15 / -2.44%
|
47.15
|
47.40
|
45.90
|
46.00
|
46.52
|
17.02
|
614,500
|
|
|
9/15/2022
|
-0.35 / -0.74%
|
48.00
|
48.40
|
47.15
|
47.15
|
47.77
|
17.44
|
425,500
|
|
|
9/14/2022
|
-0.55 / -1.14%
|
47.30
|
47.80
|
46.50
|
47.50
|
47.27
|
17.57
|
536,500
|
|
|
9/13/2022
|
+0.40 / +0.84%
|
47.40
|
48.60
|
47.10
|
48.05
|
47.85
|
17.78
|
462,000
|
|
|
9/12/2022
|
+0.35 / +0.74%
|
48.30
|
48.30
|
47.50
|
47.65
|
47.79
|
17.63
|
359,500
|
|
|
9/9/2022
|
+0.80 / +1.72%
|
47.20
|
47.30
|
46.20
|
47.30
|
46.78
|
17.50
|
308,500
|
|
|
9/8/2022
|
+0.25 / +0.54%
|
46.35
|
47.55
|
46.10
|
46.50
|
46.66
|
17.20
|
791,600
|
|
|
9/7/2022
|
-2.40 / -4.93%
|
48.65
|
49.35
|
46.25
|
46.25
|
47.97
|
17.11
|
836,800
|
|
|
9/6/2022
|
-1.05 / -2.11%
|
49.70
|
50.80
|
48.50
|
48.65
|
49.56
|
18.00
|
810,300
|
|
|
9/5/2022
|
-0.50 / -1.00%
|
50.20
|
51.30
|
49.70
|
49.70
|
50.50
|
18.39
|
592,600
|
|
|
8/31/2022
|
-0.20 / -0.40%
|
50.40
|
50.80
|
49.40
|
50.20
|
50.00
|
18.57
|
573,900
|
|
|
8/30/2022
|
0.00 / 0.00%
|
51.40
|
52.40
|
50.20
|
50.40
|
51.14
|
18.65
|
710,900
|
|
|
8/29/2022
|
+1.80 / +3.70%
|
48.00
|
50.40
|
48.00
|
50.40
|
49.16
|
18.65
|
1,249,100
|
|
|
8/26/2022
|
-2.00 / -3.95%
|
50.60
|
51.00
|
48.60
|
48.60
|
49.79
|
17.98
|
760,800
|
|
|
8/25/2022
|
+0.60 / +1.20%
|
50.00
|
51.70
|
49.65
|
50.60
|
50.73
|
18.72
|
849,500
|
|
|
8/24/2022
|
-0.50 / -0.99%
|
50.50
|
51.60
|
49.50
|
50.00
|
50.41
|
18.50
|
740,400
|
|
|
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
|
|
|