|
|
Closing price on 5/31/2023
|
|
| Open |
31.90 |
| High |
32.25 |
| Low |
31.65 |
| Volume |
396,600 |
| Split-adjusted Price |
11.76 |
|
|
CSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2023
|
-0.10 / -0.31%
|
31.90
|
32.25
|
31.65
|
31.80
|
31.91
|
11.76
|
396,600
|
|
|
5/30/2023
|
0.00 / 0.00%
|
32.10
|
32.75
|
31.70
|
31.90
|
32.21
|
11.80
|
616,900
|
|
|
5/29/2023
|
+1.20 / +3.91%
|
30.95
|
32.15
|
30.80
|
31.90
|
31.60
|
11.80
|
753,500
|
|
|
5/26/2023
|
+0.20 / +0.66%
|
30.60
|
30.90
|
30.55
|
30.70
|
30.71
|
11.36
|
146,700
|
|
|
5/25/2023
|
-0.25 / -0.81%
|
30.70
|
30.75
|
30.30
|
30.50
|
30.51
|
11.28
|
206,500
|
|
|
5/24/2023
|
-0.25 / -0.81%
|
31.10
|
31.20
|
30.75
|
30.75
|
30.95
|
11.38
|
301,800
|
|
|
5/23/2023
|
+1.00 / +3.33%
|
30.30
|
31.00
|
30.05
|
31.00
|
30.55
|
11.47
|
403,900
|
|
|
5/22/2023
|
-0.05 / -0.17%
|
29.95
|
30.05
|
29.75
|
30.00
|
29.92
|
11.10
|
224,300
|
|
|
5/19/2023
|
+0.05 / +0.17%
|
30.40
|
30.40
|
29.75
|
30.05
|
29.95
|
11.12
|
176,600
|
|
|
5/18/2023
|
+0.15 / +0.50%
|
29.90
|
30.30
|
29.90
|
30.00
|
30.01
|
11.10
|
141,600
|
|
|
5/17/2023
|
+0.10 / +0.34%
|
29.80
|
30.15
|
29.65
|
29.85
|
29.88
|
11.04
|
196,300
|
|
|
5/16/2023
|
-0.55 / -1.82%
|
30.60
|
30.60
|
29.60
|
29.75
|
30.00
|
11.01
|
235,100
|
|
|
5/15/2023
|
-0.15 / -0.49%
|
30.55
|
30.80
|
30.20
|
30.30
|
30.46
|
11.21
|
182,300
|
|
|
5/12/2023
|
+0.10 / +0.33%
|
30.35
|
30.50
|
30.15
|
30.45
|
30.33
|
11.27
|
210,300
|
|
|
5/11/2023
|
+0.15 / +0.50%
|
30.20
|
30.70
|
30.15
|
30.35
|
30.46
|
11.23
|
240,500
|
|
|
5/10/2023
|
+0.35 / +1.17%
|
29.85
|
30.35
|
29.85
|
30.20
|
30.18
|
11.17
|
359,900
|
|
|
5/9/2023
|
-0.10 / -0.33%
|
29.85
|
30.30
|
29.85
|
29.85
|
30.03
|
11.04
|
154,000
|
|
|
5/8/2023
|
+0.40 / +1.35%
|
29.50
|
30.10
|
29.50
|
29.95
|
29.79
|
11.08
|
179,800
|
|
|
5/5/2023
|
-0.35 / -1.17%
|
29.80
|
29.90
|
29.35
|
29.55
|
29.62
|
10.93
|
326,200
|
|
|
5/4/2023
|
-0.95 / -3.08%
|
30.65
|
30.90
|
29.70
|
29.90
|
30.23
|
11.06
|
586,000
|
|
|
4/28/2023
|
-0.45 / -1.44%
|
31.30
|
31.60
|
30.85
|
30.85
|
31.12
|
11.41
|
353,000
|
|
|
4/27/2023
|
+0.60 / +1.95%
|
30.90
|
31.50
|
30.75
|
31.30
|
31.26
|
11.58
|
417,600
|
|
|
4/26/2023
|
-0.30 / -0.97%
|
31.05
|
31.20
|
30.60
|
30.70
|
30.85
|
11.36
|
233,200
|
|
|
4/25/2023
|
+0.25 / +0.81%
|
31.30
|
31.45
|
30.65
|
31.00
|
31.03
|
11.47
|
397,300
|
|
|
4/24/2023
|
-0.05 / -0.16%
|
30.90
|
30.90
|
30.40
|
30.75
|
30.57
|
11.38
|
252,000
|
|
|
4/21/2023
|
-0.15 / -0.48%
|
31.00
|
31.50
|
30.45
|
30.80
|
30.94
|
11.39
|
437,400
|
|
|
4/20/2023
|
+0.25 / +0.81%
|
30.95
|
31.00
|
30.30
|
30.95
|
30.74
|
11.45
|
449,400
|
|
|
4/19/2023
|
+0.45 / +1.49%
|
30.50
|
31.25
|
30.20
|
30.70
|
30.82
|
11.36
|
545,500
|
|
|
4/18/2023
|
-0.35 / -1.14%
|
30.50
|
30.95
|
30.00
|
30.25
|
30.41
|
11.19
|
320,400
|
|
|
4/17/2023
|
-0.35 / -1.13%
|
31.05
|
31.05
|
29.90
|
30.60
|
30.31
|
11.32
|
537,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|