|
Closing price on 6/27/2023
|
|
| Open |
36.20 |
| High |
36.40 |
| Low |
35.45 |
| Volume |
371,900 |
| Split-adjusted Price |
12.88 |
|
|
CSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2023
|
-0.15 / -0.42%
|
36.20
|
36.40
|
35.45
|
35.80
|
35.95
|
12.88
|
371,900
|
|
|
6/26/2023
|
+0.70 / +1.99%
|
35.25
|
36.00
|
34.65
|
35.95
|
35.27
|
12.94
|
772,700
|
|
|
6/23/2023
|
+0.35 / +1.00%
|
35.80
|
36.10
|
34.90
|
35.25
|
35.42
|
12.69
|
570,700
|
|
|
6/22/2023
|
+2.25 / +6.89%
|
32.85
|
34.90
|
32.60
|
34.90
|
34.19
|
12.56
|
1,272,200
|
|
|
6/21/2023
|
+0.65 / +2.03%
|
32.45
|
32.70
|
32.00
|
32.65
|
32.35
|
11.75
|
428,300
|
|
|
6/20/2023
|
+0.40 / +1.27%
|
31.60
|
32.10
|
31.60
|
32.00
|
31.90
|
11.52
|
250,000
|
|
|
6/19/2023
|
-0.65 / -2.02%
|
32.30
|
32.30
|
31.55
|
31.60
|
31.88
|
11.37
|
293,800
|
|
|
6/16/2023
|
-0.25 / -0.77%
|
32.60
|
33.00
|
32.25
|
32.25
|
32.63
|
11.61
|
342,700
|
|
|
6/15/2023
|
0.00 / 0.00%
|
32.50
|
32.80
|
32.15
|
32.50
|
32.49
|
11.70
|
407,000
|
|
|
6/14/2023
|
-0.50 / -1.52%
|
33.45
|
33.45
|
32.50
|
32.50
|
32.86
|
11.70
|
497,500
|
|
|
6/13/2023
|
-0.60 / -1.79%
|
33.65
|
33.70
|
32.75
|
33.00
|
33.07
|
11.88
|
462,800
|
|
|
6/12/2023
|
+0.70 / +2.13%
|
33.20
|
33.90
|
33.00
|
33.60
|
33.43
|
12.09
|
664,400
|
|
|
6/9/2023
|
+1.50 / +4.78%
|
31.40
|
33.00
|
31.00
|
32.90
|
32.11
|
11.84
|
878,800
|
|
|
6/8/2023
|
-0.85 / -2.64%
|
32.25
|
32.55
|
31.40
|
31.40
|
32.01
|
11.30
|
642,000
|
|
|
6/7/2023
|
0.00 / 0.00%
|
32.25
|
32.60
|
31.90
|
32.25
|
32.16
|
11.61
|
537,800
|
|
|
6/6/2023
|
-0.25 / -0.77%
|
32.20
|
32.60
|
32.00
|
32.25
|
32.20
|
11.61
|
338,400
|
|
|
6/5/2023
|
+0.95 / +3.01%
|
32.00
|
32.80
|
31.20
|
32.50
|
32.25
|
11.70
|
1,190,900
|
|
|
6/2/2023
|
+0.15 / +0.48%
|
32.10
|
32.10
|
31.10
|
31.55
|
31.67
|
11.35
|
426,100
|
|
|
6/1/2023
|
+0.60 / +1.89%
|
31.90
|
32.75
|
31.80
|
32.40
|
32.27
|
11.66
|
615,900
|
|
|
5/31/2023
|
-0.10 / -0.31%
|
31.90
|
32.25
|
31.65
|
31.80
|
31.91
|
11.44
|
396,600
|
|
|
5/30/2023
|
0.00 / 0.00%
|
32.10
|
32.75
|
31.70
|
31.90
|
32.21
|
11.48
|
616,900
|
|
|
5/29/2023
|
+1.20 / +3.91%
|
30.95
|
32.15
|
30.80
|
31.90
|
31.60
|
11.48
|
753,500
|
|
|
5/26/2023
|
+0.20 / +0.66%
|
30.60
|
30.90
|
30.55
|
30.70
|
30.71
|
11.05
|
146,700
|
|
|
5/25/2023
|
-0.25 / -0.81%
|
30.70
|
30.75
|
30.30
|
30.50
|
30.51
|
10.98
|
206,500
|
|
|
5/24/2023
|
-0.25 / -0.81%
|
31.10
|
31.20
|
30.75
|
30.75
|
30.95
|
11.07
|
301,800
|
|
|
5/23/2023
|
+1.00 / +3.33%
|
30.30
|
31.00
|
30.05
|
31.00
|
30.55
|
11.16
|
403,900
|
|
|
5/22/2023
|
-0.05 / -0.17%
|
29.95
|
30.05
|
29.75
|
30.00
|
29.92
|
10.80
|
224,300
|
|
|
5/19/2023
|
+0.05 / +0.17%
|
30.40
|
30.40
|
29.75
|
30.05
|
29.95
|
10.81
|
176,600
|
|
|
5/18/2023
|
+0.15 / +0.50%
|
29.90
|
30.30
|
29.90
|
30.00
|
30.01
|
10.80
|
141,600
|
|
|
5/17/2023
|
+0.10 / +0.34%
|
29.80
|
30.15
|
29.65
|
29.85
|
29.88
|
10.74
|
196,300
|
|
|