|
|
Closing price on 1/17/2024
|
|
| Open |
22.00 |
| High |
22.20 |
| Low |
21.80 |
| Volume |
5,238,500 |
| Split-adjusted Price |
20.71 |
|
|
CEO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2024
|
0.00 / 0.00%
|
22.00
|
22.20
|
21.80
|
21.80
|
21.99
|
20.71
|
5,238,500
|
|
|
1/16/2024
|
+0.30 / +1.40%
|
20.60
|
21.80
|
20.60
|
21.80
|
21.53
|
20.71
|
5,839,700
|
|
|
1/15/2024
|
-0.50 / -2.27%
|
21.50
|
22.30
|
21.50
|
21.50
|
21.90
|
20.43
|
7,218,600
|
|
|
1/12/2024
|
-0.60 / -2.65%
|
22.40
|
22.70
|
21.80
|
22.00
|
22.15
|
20.90
|
16,172,600
|
|
|
1/11/2024
|
+0.20 / +0.89%
|
22.50
|
22.80
|
22.20
|
22.60
|
22.46
|
21.47
|
7,474,200
|
|
|
1/10/2024
|
-0.50 / -2.18%
|
22.70
|
23.10
|
22.30
|
22.40
|
22.56
|
21.28
|
13,971,600
|
|
|
1/9/2024
|
-0.40 / -1.72%
|
23.20
|
23.40
|
22.90
|
22.90
|
23.09
|
21.76
|
9,837,400
|
|
|
1/8/2024
|
+0.40 / +1.75%
|
23.00
|
23.60
|
22.90
|
23.30
|
23.31
|
22.14
|
15,168,700
|
|
|
1/5/2024
|
+0.10 / +0.44%
|
22.90
|
23.20
|
22.80
|
22.90
|
22.96
|
21.76
|
8,620,200
|
|
|
1/4/2024
|
+0.10 / +0.44%
|
22.80
|
23.40
|
22.70
|
22.80
|
22.97
|
21.66
|
17,494,100
|
|
|
1/3/2024
|
+0.20 / +0.89%
|
22.40
|
22.80
|
22.40
|
22.70
|
22.59
|
21.57
|
4,676,500
|
|
|
1/2/2024
|
-0.20 / -0.88%
|
22.90
|
23.10
|
22.50
|
22.50
|
22.71
|
21.38
|
6,944,200
|
|
|
12/29/2023
|
+0.10 / +0.44%
|
22.70
|
22.90
|
22.60
|
22.70
|
22.80
|
21.57
|
6,513,000
|
|
|
12/28/2023
|
-0.20 / -0.88%
|
23.00
|
23.00
|
22.60
|
22.60
|
22.77
|
21.47
|
7,413,800
|
|
|
12/27/2023
|
-0.20 / -0.87%
|
23.20
|
23.20
|
22.80
|
22.80
|
22.95
|
21.66
|
8,085,200
|
|
|
12/26/2023
|
0.00 / 0.00%
|
20.70
|
23.30
|
20.70
|
23.00
|
22.96
|
21.85
|
6,374,800
|
|
|
12/25/2023
|
+0.30 / +1.32%
|
21.50
|
23.30
|
20.50
|
23.00
|
22.97
|
21.85
|
8,819,100
|
|
|
12/22/2023
|
+0.10 / +0.44%
|
22.70
|
23.10
|
22.50
|
22.70
|
22.79
|
21.57
|
9,441,400
|
|
|
12/21/2023
|
+0.10 / +0.44%
|
22.30
|
22.70
|
22.20
|
22.60
|
22.44
|
21.47
|
5,768,400
|
|
|
12/20/2023
|
-0.10 / -0.44%
|
22.20
|
22.90
|
22.20
|
22.50
|
22.57
|
21.38
|
4,609,300
|
|
|
12/19/2023
|
+0.30 / +1.35%
|
21.20
|
22.60
|
20.10
|
22.60
|
22.19
|
21.47
|
10,170,300
|
|
|
12/18/2023
|
-0.50 / -2.19%
|
22.60
|
23.20
|
20.80
|
22.30
|
22.60
|
21.19
|
6,777,600
|
|
|
12/15/2023
|
+0.20 / +0.88%
|
22.30
|
23.10
|
22.00
|
22.80
|
22.78
|
21.66
|
15,051,600
|
|
|
12/14/2023
|
-0.40 / -1.74%
|
23.00
|
23.50
|
22.50
|
22.60
|
22.95
|
21.47
|
14,360,700
|
|
|
12/13/2023
|
-0.80 / -3.36%
|
23.10
|
24.20
|
21.60
|
23.00
|
23.38
|
21.85
|
16,115,500
|
|
|
12/12/2023
|
-0.10 / -0.42%
|
21.70
|
24.30
|
21.60
|
23.80
|
23.90
|
22.61
|
12,327,700
|
|
|
12/11/2023
|
+0.50 / +2.14%
|
23.10
|
24.00
|
23.10
|
23.90
|
23.61
|
22.71
|
15,380,700
|
|
|
12/8/2023
|
0.00 / 0.00%
|
24.80
|
24.80
|
23.10
|
23.40
|
23.48
|
22.23
|
16,122,900
|
|
|
12/7/2023
|
-0.20 / -0.85%
|
21.30
|
24.40
|
21.30
|
23.40
|
23.46
|
22.23
|
28,336,600
|
|
|
12/6/2023
|
+0.80 / +3.51%
|
22.70
|
23.80
|
22.70
|
23.60
|
23.30
|
22.42
|
20,756,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:03 PM
|
|
|
|
|