|
|
Closing price on 9/28/2022
|
|
| Open |
40.10 |
| High |
41.00 |
| Low |
39.35 |
| Volume |
433,500 |
| Split-adjusted Price |
14.80 |
|
|
CSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2022
|
-0.10 / -0.25%
|
40.10
|
41.00
|
39.35
|
40.00
|
40.14
|
14.80
|
433,500
|
|
|
9/27/2022
|
-0.95 / -2.31%
|
41.05
|
41.90
|
39.80
|
40.10
|
40.93
|
14.84
|
407,900
|
|
|
9/26/2022
|
-2.95 / -6.70%
|
43.35
|
44.00
|
40.95
|
41.05
|
41.90
|
15.19
|
739,600
|
|
|
9/23/2022
|
-0.05 / -0.11%
|
43.95
|
44.80
|
43.95
|
44.00
|
44.29
|
16.28
|
260,500
|
|
|
9/22/2022
|
+0.25 / +0.57%
|
43.40
|
44.45
|
43.30
|
44.05
|
43.69
|
16.30
|
329,900
|
|
|
9/21/2022
|
-0.80 / -1.79%
|
44.45
|
44.45
|
43.65
|
43.80
|
43.96
|
16.20
|
140,900
|
|
|
9/20/2022
|
+1.20 / +2.76%
|
43.80
|
44.85
|
43.10
|
44.60
|
43.77
|
16.50
|
281,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:15:01 PM
|
|
|
|
|