|
|
Closing price on 2/10/2023
|
|
| Open |
29.40 |
| High |
29.50 |
| Low |
29.05 |
| Volume |
126,400 |
| Split-adjusted Price |
10.75 |
|
|
CSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2023
|
-0.35 / -1.19%
|
29.40
|
29.50
|
29.05
|
29.05
|
29.27
|
10.75
|
126,400
|
|
|
2/9/2023
|
-0.40 / -1.34%
|
29.80
|
30.00
|
29.30
|
29.40
|
29.55
|
10.88
|
155,000
|
|
|
2/8/2023
|
+0.05 / +0.17%
|
29.80
|
30.30
|
29.20
|
29.80
|
29.69
|
11.02
|
207,200
|
|
|
2/7/2023
|
-0.55 / -1.82%
|
30.40
|
30.65
|
29.70
|
29.75
|
30.23
|
11.01
|
250,500
|
|
|
2/6/2023
|
-0.60 / -1.94%
|
30.90
|
30.90
|
30.00
|
30.30
|
30.42
|
11.21
|
183,900
|
|
|
2/3/2023
|
0.00 / 0.00%
|
31.00
|
31.20
|
30.15
|
30.90
|
30.77
|
11.43
|
215,200
|
|
|
2/2/2023
|
-1.15 / -3.59%
|
32.05
|
32.05
|
30.90
|
30.90
|
31.50
|
11.43
|
397,700
|
|
|
2/1/2023
|
-0.55 / -1.69%
|
32.80
|
33.65
|
32.05
|
32.05
|
32.91
|
11.86
|
508,300
|
|
|
1/31/2023
|
+0.50 / +1.56%
|
32.50
|
32.80
|
32.00
|
32.60
|
32.38
|
12.06
|
220,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|