|
Closing price on 9/27/2021
|
|
Open |
56.10 |
High |
60.00 |
Low |
56.10 |
Volume |
1,746,400 |
Split-adjusted Price |
20.75 |
|
|
CSV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/27/2021
|
-4.20 / -6.97%
|
56.10
|
60.00
|
56.10
|
56.10
|
56.54
|
20.75
|
1,746,400
|
|
9/24/2021
|
-4.50 / -6.94%
|
60.30
|
61.50
|
60.30
|
60.30
|
60.33
|
22.31
|
629,700
|
|
9/23/2021
|
-4.80 / -6.90%
|
74.40
|
74.40
|
64.80
|
64.80
|
69.34
|
23.97
|
2,666,300
|
|
9/22/2021
|
+4.50 / +6.91%
|
69.10
|
69.60
|
68.00
|
69.60
|
69.33
|
25.75
|
287,000
|
|
9/21/2021
|
+4.20 / +6.90%
|
60.50
|
65.10
|
58.00
|
65.10
|
63.62
|
24.08
|
1,565,000
|
|
9/20/2021
|
+3.90 / +6.84%
|
60.00
|
60.90
|
57.60
|
60.90
|
60.67
|
22.53
|
918,800
|
|
9/17/2021
|
+3.70 / +6.94%
|
53.50
|
57.00
|
53.50
|
57.00
|
55.86
|
21.09
|
1,007,500
|
|
9/16/2021
|
-0.30 / -0.56%
|
53.00
|
56.20
|
52.50
|
53.30
|
53.79
|
19.72
|
961,300
|
|
9/15/2021
|
+1.20 / +2.29%
|
55.00
|
56.00
|
53.00
|
53.60
|
54.91
|
19.83
|
1,090,300
|
|
9/14/2021
|
+3.40 / +6.94%
|
49.10
|
52.40
|
49.10
|
52.40
|
50.85
|
19.39
|
624,900
|
|
9/13/2021
|
+2.50 / +5.38%
|
46.30
|
49.50
|
46.30
|
49.00
|
48.15
|
18.13
|
721,700
|
|
9/10/2021
|
+0.40 / +0.87%
|
46.05
|
47.90
|
45.80
|
46.50
|
46.84
|
17.20
|
361,100
|
|
9/9/2021
|
+0.10 / +0.22%
|
46.00
|
47.00
|
45.60
|
46.10
|
46.30
|
17.06
|
213,000
|
|
9/8/2021
|
+1.50 / +3.37%
|
44.20
|
46.50
|
44.20
|
46.00
|
45.65
|
17.02
|
303,600
|
|
9/7/2021
|
-1.60 / -3.47%
|
45.50
|
45.90
|
44.20
|
44.50
|
44.94
|
16.46
|
808,000
|
|
9/6/2021
|
-1.05 / -2.23%
|
47.25
|
48.70
|
46.10
|
46.10
|
47.09
|
17.06
|
816,600
|
|
9/1/2021
|
+1.25 / +2.72%
|
45.50
|
47.50
|
45.10
|
47.15
|
46.72
|
17.44
|
416,400
|
|
8/31/2021
|
+1.95 / +4.44%
|
44.70
|
46.80
|
43.20
|
45.90
|
44.68
|
16.98
|
719,100
|
|
8/30/2021
|
+2.65 / +6.42%
|
41.50
|
44.00
|
41.50
|
43.95
|
43.01
|
16.26
|
494,800
|
|
8/27/2021
|
+1.60 / +4.03%
|
40.00
|
41.30
|
38.50
|
41.30
|
40.27
|
15.28
|
620,500
|
|
8/26/2021
|
+0.80 / +2.06%
|
38.35
|
40.90
|
38.35
|
39.70
|
39.79
|
14.69
|
542,400
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|