|
|
Closing price on 8/28/2023
|
|
| Open |
31.90 |
| High |
32.60 |
| Low |
31.90 |
| Volume |
1,248,401 |
| Split-adjusted Price |
20.72 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2023
|
+0.70 / +2.19%
|
31.90
|
32.60
|
31.90
|
32.60
|
32.32
|
20.72
|
1,248,401
|
|
|
8/25/2023
|
+0.10 / +0.31%
|
31.80
|
32.30
|
31.60
|
31.90
|
31.96
|
20.28
|
1,287,605
|
|
|
8/24/2023
|
+1.05 / +3.41%
|
30.75
|
31.80
|
30.70
|
31.80
|
31.26
|
20.22
|
1,338,605
|
|
|
8/23/2023
|
-0.50 / -1.60%
|
31.35
|
31.50
|
30.75
|
30.75
|
31.11
|
19.55
|
684,707
|
|
|
8/22/2023
|
+0.85 / +2.80%
|
30.40
|
31.30
|
28.80
|
31.25
|
29.93
|
19.87
|
2,459,600
|
|
|
8/21/2023
|
-0.30 / -0.98%
|
31.05
|
31.20
|
30.05
|
30.40
|
30.69
|
19.33
|
1,531,400
|
|
|
8/18/2023
|
-2.30 / -6.97%
|
32.80
|
32.95
|
30.70
|
30.70
|
31.64
|
19.52
|
2,428,600
|
|
|
8/17/2023
|
+0.60 / +1.85%
|
32.75
|
33.75
|
32.75
|
33.00
|
33.31
|
20.98
|
2,548,500
|
|
|
8/16/2023
|
-0.35 / -1.07%
|
32.55
|
32.75
|
32.20
|
32.40
|
32.38
|
20.60
|
837,200
|
|
|
8/15/2023
|
-0.05 / -0.15%
|
33.15
|
33.20
|
32.50
|
32.75
|
32.74
|
20.82
|
877,900
|
|
|
8/14/2023
|
+0.80 / +2.50%
|
32.20
|
33.20
|
32.00
|
32.80
|
32.74
|
20.85
|
1,351,400
|
|
|
8/11/2023
|
+0.30 / +0.95%
|
31.70
|
32.00
|
31.00
|
32.00
|
31.48
|
20.34
|
1,222,200
|
|
|
8/10/2023
|
-0.70 / -2.16%
|
32.20
|
32.40
|
31.65
|
31.70
|
32.03
|
20.15
|
1,646,200
|
|
|
8/9/2023
|
-0.55 / -1.67%
|
33.00
|
33.00
|
32.40
|
32.40
|
32.56
|
20.60
|
1,326,400
|
|
|
8/8/2023
|
-0.60 / -1.79%
|
33.80
|
33.85
|
32.80
|
32.95
|
33.33
|
20.95
|
1,345,700
|
|
|
8/7/2023
|
+0.35 / +1.05%
|
33.60
|
33.80
|
33.40
|
33.55
|
33.61
|
21.33
|
1,307,400
|
|
|
8/4/2023
|
+0.85 / +2.63%
|
32.40
|
33.20
|
32.10
|
33.20
|
32.46
|
21.11
|
1,302,100
|
|
|
8/3/2023
|
-0.30 / -0.92%
|
32.50
|
33.30
|
32.20
|
32.35
|
32.51
|
20.56
|
1,119,500
|
|
|
8/2/2023
|
+0.05 / +0.15%
|
32.40
|
32.80
|
32.25
|
32.65
|
32.52
|
20.76
|
917,800
|
|
|
8/1/2023
|
-0.75 / -2.25%
|
33.35
|
33.50
|
32.60
|
32.60
|
32.99
|
20.72
|
1,587,100
|
|
|
7/31/2023
|
+0.20 / +0.60%
|
33.15
|
33.70
|
32.70
|
33.35
|
33.32
|
21.20
|
1,413,100
|
|
|
7/28/2023
|
+0.85 / +2.63%
|
32.45
|
33.35
|
32.35
|
33.15
|
33.03
|
21.07
|
2,742,600
|
|
|
7/27/2023
|
+0.35 / +1.10%
|
31.95
|
32.60
|
31.50
|
32.30
|
32.13
|
20.53
|
1,976,100
|
|
|
7/26/2023
|
-0.05 / -0.16%
|
32.00
|
32.20
|
31.80
|
31.95
|
31.95
|
20.31
|
953,500
|
|
|
7/25/2023
|
-0.15 / -0.47%
|
32.15
|
32.50
|
31.85
|
32.00
|
32.09
|
20.34
|
1,435,000
|
|
|
7/24/2023
|
-0.10 / -0.31%
|
32.80
|
32.80
|
32.05
|
32.15
|
32.33
|
20.44
|
1,517,100
|
|
|
7/21/2023
|
+0.85 / +2.71%
|
31.70
|
32.50
|
31.40
|
32.25
|
31.84
|
20.50
|
1,364,900
|
|
|
7/20/2023
|
0.00 / 0.00%
|
31.40
|
32.00
|
31.00
|
31.40
|
31.32
|
19.96
|
1,340,700
|
|
|
7/19/2023
|
0.00 / 0.00%
|
31.50
|
32.00
|
31.35
|
31.40
|
31.59
|
19.96
|
1,512,100
|
|
|
7/18/2023
|
-0.75 / -2.33%
|
32.10
|
32.10
|
31.40
|
31.40
|
31.63
|
19.96
|
1,407,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|