Closing price on 7/3/2023
|
|
Open |
76.30 |
High |
76.30 |
Low |
62.00 |
Volume |
9,600 |
Split-adjusted Price |
62.30 |
|
|
CNN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/3/2023
|
-1.40 / -2.11%
|
76.30
|
76.30
|
62.00
|
65.00
|
67.60
|
62.30
|
9,600
|
|
6/30/2023
|
+8.70 / +14.87%
|
67.20
|
67.20
|
58.50
|
67.20
|
66.40
|
64.41
|
24,800
|
|
6/29/2023
|
+7.60 / +14.93%
|
58.50
|
58.50
|
58.50
|
58.50
|
58.50
|
56.07
|
13,740
|
|
6/28/2023
|
+6.60 / +14.90%
|
50.90
|
50.90
|
50.90
|
50.90
|
50.90
|
48.79
|
4,400
|
|
6/27/2023
|
+5.80 / +14.80%
|
38.50
|
45.00
|
36.50
|
45.00
|
44.30
|
43.13
|
12,560
|
|
6/26/2023
|
0.00 / 0.00%
|
39.20
|
39.20
|
39.20
|
39.20
|
39.20
|
37.57
|
1,545
|
|
6/23/2023
|
+2.40 / +6.38%
|
37.50
|
40.00
|
37.50
|
40.00
|
39.20
|
38.34
|
300
|
|
6/22/2023
|
0.00 / 0.00%
|
37.60
|
37.60
|
37.60
|
37.60
|
37.60
|
36.04
|
0
|
|
6/21/2023
|
0.00 / 0.00%
|
37.60
|
37.60
|
37.60
|
37.60
|
37.60
|
36.04
|
1,854
|
|
6/20/2023
|
-2.20 / -5.85%
|
37.60
|
40.00
|
35.40
|
35.40
|
37.60
|
33.93
|
1,600
|
|
6/19/2023
|
-2.10 / -5.43%
|
40.00
|
40.00
|
36.20
|
36.60
|
37.60
|
35.08
|
900
|
|
6/16/2023
|
-2.70 / -6.87%
|
40.00
|
40.00
|
36.60
|
36.60
|
38.70
|
35.08
|
800
|
|
6/15/2023
|
+2.90 / +7.92%
|
39.50
|
39.50
|
37.90
|
39.50
|
39.30
|
37.86
|
800
|
|
6/14/2023
|
-2.40 / -6.40%
|
35.00
|
39.50
|
35.00
|
35.10
|
36.60
|
33.64
|
600
|
|
6/13/2023
|
-1.40 / -3.84%
|
35.00
|
40.00
|
35.00
|
35.10
|
37.50
|
33.64
|
400
|
|
6/12/2023
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
34.98
|
0
|
|
6/9/2023
|
+0.80 / +2.15%
|
35.00
|
38.00
|
35.00
|
38.00
|
36.50
|
36.42
|
400
|
|
6/8/2023
|
+3.40 / +9.83%
|
34.00
|
38.00
|
34.00
|
38.00
|
37.20
|
36.42
|
1,000
|
|
6/7/2023
|
0.00 / 0.00%
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
33.16
|
0
|
|
6/6/2023
|
0.00 / 0.00%
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
33.16
|
0
|
|
6/5/2023
|
0.00 / 0.00%
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
33.16
|
0
|
|
6/2/2023
|
0.00 / 0.00%
|
33.60
|
37.40
|
33.60
|
34.00
|
34.60
|
32.59
|
1,900
|
|
6/1/2023
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
32.59
|
0
|
|
5/31/2023
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
32.59
|
0
|
|
5/30/2023
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
32.59
|
100
|
|
5/29/2023
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
32.59
|
10,014
|
|
5/26/2023
|
-3.80 / -10.05%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
32.59
|
200
|
|
5/25/2023
|
-5.00 / -13.33%
|
43.10
|
43.10
|
32.50
|
32.50
|
37.80
|
31.15
|
400
|
|
5/24/2023
|
+4.30 / +11.91%
|
34.50
|
40.40
|
34.50
|
40.40
|
37.50
|
38.72
|
400
|
|
5/23/2023
|
+2.10 / +5.95%
|
34.00
|
37.50
|
34.00
|
37.40
|
36.10
|
35.85
|
9,200
|
|
|