|
Closing price on 10/5/2023
|
|
Open |
19.70 |
High |
20.10 |
Low |
18.20 |
Volume |
7,367,300 |
Split-adjusted Price |
17.39 |
|
|
CEO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/5/2023
|
-1.30 / -6.63%
|
19.70
|
20.10
|
18.20
|
18.30
|
19.01
|
17.39
|
7,367,300
|
|
10/4/2023
|
+0.10 / +0.51%
|
19.20
|
20.20
|
18.10
|
19.60
|
19.44
|
18.62
|
8,022,600
|
|
10/3/2023
|
-2.10 / -9.72%
|
21.60
|
21.70
|
19.50
|
19.50
|
20.08
|
18.53
|
14,166,800
|
|
10/2/2023
|
+0.30 / +1.41%
|
21.30
|
22.20
|
21.30
|
21.60
|
21.79
|
20.52
|
6,879,700
|
|
9/29/2023
|
+0.30 / +1.43%
|
21.20
|
21.80
|
21.10
|
21.30
|
21.49
|
20.24
|
6,051,600
|
|
9/28/2023
|
-0.80 / -3.67%
|
22.00
|
22.20
|
20.80
|
21.00
|
21.38
|
19.95
|
5,058,700
|
|
9/27/2023
|
+1.10 / +5.31%
|
20.60
|
21.80
|
20.10
|
21.80
|
20.86
|
20.71
|
8,705,400
|
|
9/26/2023
|
-0.90 / -4.17%
|
21.70
|
22.30
|
20.20
|
20.70
|
21.44
|
19.67
|
11,106,600
|
|
9/25/2023
|
-2.30 / -9.62%
|
23.80
|
24.20
|
21.60
|
21.60
|
22.52
|
20.52
|
12,227,700
|
|
9/22/2023
|
-2.00 / -7.72%
|
25.80
|
25.90
|
23.50
|
23.90
|
24.50
|
22.71
|
12,544,600
|
|
9/21/2023
|
-0.60 / -2.26%
|
26.70
|
27.00
|
25.80
|
25.90
|
26.39
|
24.61
|
6,871,400
|
|
9/20/2023
|
+1.40 / +5.58%
|
25.10
|
26.50
|
24.90
|
26.50
|
25.59
|
25.18
|
10,218,200
|
|
9/19/2023
|
-1.30 / -4.92%
|
25.10
|
26.70
|
24.90
|
25.10
|
25.49
|
23.85
|
14,228,200
|
|
9/18/2023
|
-0.70 / -2.58%
|
27.00
|
27.20
|
26.10
|
26.40
|
26.66
|
25.08
|
6,891,000
|
|
9/15/2023
|
+0.10 / +0.37%
|
27.00
|
27.60
|
26.60
|
27.10
|
27.13
|
25.75
|
6,138,400
|
|
9/14/2023
|
-1.40 / -4.93%
|
28.40
|
28.60
|
27.00
|
27.00
|
27.76
|
25.65
|
10,057,400
|
|
9/13/2023
|
+0.80 / +2.90%
|
27.90
|
29.60
|
27.60
|
28.40
|
28.70
|
26.98
|
14,632,900
|
|
9/12/2023
|
+0.90 / +3.37%
|
26.70
|
27.60
|
26.40
|
27.60
|
27.08
|
26.22
|
8,320,900
|
|
9/11/2023
|
-0.40 / -1.48%
|
27.50
|
28.00
|
26.70
|
26.70
|
27.16
|
25.37
|
12,003,600
|
|
9/8/2023
|
-0.20 / -0.73%
|
27.40
|
27.60
|
26.80
|
27.10
|
27.21
|
25.75
|
11,418,400
|
|
9/7/2023
|
-0.20 / -0.73%
|
27.50
|
28.30
|
27.10
|
27.30
|
27.60
|
25.94
|
10,600,800
|
|
9/6/2023
|
+0.30 / +1.10%
|
26.90
|
27.60
|
26.60
|
27.50
|
27.19
|
26.13
|
9,608,100
|
|
9/5/2023
|
+1.10 / +4.21%
|
26.00
|
27.80
|
23.50
|
27.20
|
26.88
|
25.84
|
16,942,100
|
|
8/31/2023
|
+0.80 / +3.16%
|
25.30
|
26.50
|
25.20
|
26.10
|
25.95
|
24.80
|
13,250,700
|
|
8/30/2023
|
-0.30 / -1.17%
|
25.60
|
25.80
|
25.00
|
25.30
|
25.30
|
24.04
|
15,119,300
|
|
8/29/2023
|
-0.60 / -2.29%
|
26.40
|
27.00
|
25.60
|
25.60
|
26.15
|
24.32
|
12,750,000
|
|
8/28/2023
|
+0.10 / +0.38%
|
26.30
|
26.40
|
25.40
|
26.20
|
25.84
|
24.89
|
15,093,700
|
|
8/25/2023
|
0.00 / 0.00%
|
26.30
|
27.00
|
26.00
|
26.10
|
26.50
|
24.80
|
18,211,500
|
|
8/24/2023
|
+2.10 / +8.75%
|
24.00
|
26.10
|
23.70
|
26.10
|
24.98
|
24.80
|
18,004,700
|
|
8/23/2023
|
-0.90 / -3.61%
|
25.20
|
25.40
|
23.80
|
24.00
|
24.51
|
22.80
|
11,566,400
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|