|
|
Closing price on 1/30/2023
|
|
| Open |
32.95 |
| High |
33.50 |
| Low |
32.80 |
| Volume |
697,600 |
| Split-adjusted Price |
12.25 |
|
|
CSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2023
|
+0.30 / +0.91%
|
32.95
|
33.50
|
32.80
|
33.10
|
33.04
|
12.25
|
697,600
|
|
|
1/27/2023
|
0.00 / 0.00%
|
33.30
|
33.50
|
32.70
|
32.80
|
32.96
|
12.13
|
253,700
|
|
|
1/19/2023
|
+1.10 / +3.47%
|
31.60
|
32.90
|
31.60
|
32.80
|
32.47
|
12.13
|
336,800
|
|
|
1/18/2023
|
-0.50 / -1.55%
|
32.10
|
32.15
|
31.20
|
31.70
|
31.64
|
11.73
|
518,900
|
|
|
1/17/2023
|
+0.20 / +0.63%
|
31.95
|
32.30
|
31.75
|
32.20
|
32.07
|
11.91
|
218,100
|
|
|
1/16/2023
|
+0.20 / +0.63%
|
31.80
|
32.00
|
31.65
|
32.00
|
31.86
|
11.84
|
121,900
|
|
|
1/13/2023
|
+0.20 / +0.63%
|
31.60
|
32.20
|
31.60
|
31.80
|
31.86
|
11.76
|
327,700
|
|
|
1/12/2023
|
+0.60 / +1.94%
|
31.55
|
31.80
|
31.00
|
31.60
|
31.37
|
11.69
|
164,300
|
|
|
1/11/2023
|
+0.20 / +0.65%
|
31.10
|
31.20
|
30.90
|
31.00
|
31.08
|
11.47
|
116,800
|
|
|
1/10/2023
|
-0.30 / -0.96%
|
30.70
|
31.10
|
30.65
|
30.80
|
30.81
|
11.39
|
111,200
|
|
|
1/9/2023
|
-0.20 / -0.64%
|
31.30
|
31.70
|
30.80
|
31.10
|
31.22
|
11.51
|
233,500
|
|
|
1/6/2023
|
-0.30 / -0.95%
|
31.65
|
31.90
|
31.00
|
31.30
|
31.51
|
11.58
|
123,900
|
|
|
1/5/2023
|
+0.10 / +0.32%
|
31.50
|
31.90
|
31.45
|
31.60
|
31.62
|
11.69
|
139,500
|
|
|
1/4/2023
|
0.00 / 0.00%
|
31.90
|
32.20
|
31.50
|
31.50
|
31.76
|
11.65
|
139,800
|
|
|
1/3/2023
|
+1.20 / +3.96%
|
30.45
|
31.50
|
30.45
|
31.50
|
31.08
|
11.65
|
195,700
|
|
|
12/30/2022
|
-0.15 / -0.49%
|
30.50
|
30.50
|
29.90
|
30.30
|
30.17
|
11.21
|
121,800
|
|
|
12/29/2022
|
0.00 / 0.00%
|
30.45
|
30.65
|
30.25
|
30.45
|
30.42
|
11.27
|
76,900
|
|
|
12/28/2022
|
+0.05 / +0.16%
|
30.85
|
30.85
|
30.20
|
30.45
|
30.48
|
11.27
|
104,600
|
|
|
12/27/2022
|
+0.70 / +2.36%
|
29.00
|
30.50
|
29.00
|
30.40
|
30.06
|
11.25
|
101,500
|
|
|
12/26/2022
|
-1.10 / -3.57%
|
30.90
|
30.90
|
29.00
|
29.70
|
29.67
|
10.99
|
301,800
|
|
|
12/23/2022
|
+0.30 / +0.98%
|
30.50
|
31.15
|
30.30
|
30.80
|
30.74
|
11.39
|
173,500
|
|
|
12/22/2022
|
+0.20 / +0.66%
|
30.65
|
31.00
|
29.80
|
30.50
|
30.33
|
11.28
|
220,500
|
|
|
12/21/2022
|
-1.80 / -5.61%
|
32.25
|
32.50
|
29.90
|
30.30
|
30.63
|
11.21
|
465,200
|
|
|
12/20/2022
|
-1.70 / -5.03%
|
33.80
|
33.80
|
31.70
|
32.10
|
32.49
|
11.88
|
530,300
|
|
|
12/19/2022
|
-0.45 / -1.31%
|
34.25
|
35.00
|
33.80
|
33.80
|
34.15
|
12.50
|
237,200
|
|
|
12/16/2022
|
-0.15 / -0.44%
|
34.05
|
34.45
|
33.50
|
34.25
|
34.04
|
12.67
|
282,200
|
|
|
12/15/2022
|
0.00 / 0.00%
|
34.50
|
34.70
|
33.95
|
34.40
|
34.21
|
12.73
|
133,100
|
|
|
12/14/2022
|
+0.40 / +1.18%
|
35.00
|
35.50
|
34.10
|
34.40
|
34.82
|
12.73
|
337,300
|
|
|
12/13/2022
|
+0.60 / +1.80%
|
33.20
|
34.30
|
33.10
|
34.00
|
33.74
|
12.58
|
210,100
|
|
|
12/12/2022
|
+0.40 / +1.21%
|
33.20
|
34.20
|
33.00
|
33.40
|
33.48
|
12.36
|
290,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|