|
Closing price on 5/18/2022
|
|
Open |
37.20 |
High |
40.20 |
Low |
37.20 |
Volume |
5,163,500 |
Split-adjusted Price |
27.15 |
|
|
CEO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/18/2022
|
+1.00 / +2.70%
|
37.20
|
40.20
|
37.20
|
38.10
|
38.83
|
27.15
|
5,163,500
|
|
5/17/2022
|
+3.30 / +9.76%
|
33.80
|
37.10
|
33.20
|
37.10
|
36.00
|
26.43
|
3,680,900
|
|
5/16/2022
|
+3.00 / +9.74%
|
30.00
|
33.80
|
30.00
|
33.80
|
33.50
|
24.08
|
4,672,200
|
|
5/13/2022
|
-1.90 / -5.81%
|
32.70
|
33.40
|
29.60
|
30.80
|
31.58
|
21.95
|
6,598,900
|
|
5/12/2022
|
-3.60 / -9.92%
|
36.70
|
37.70
|
32.70
|
32.70
|
35.09
|
23.30
|
6,142,000
|
|
5/11/2022
|
+3.30 / +10.00%
|
33.00
|
36.30
|
33.00
|
36.30
|
35.29
|
25.86
|
2,788,000
|
|
5/10/2022
|
+3.00 / +10.00%
|
30.00
|
33.00
|
27.50
|
33.00
|
30.26
|
23.51
|
4,429,400
|
|
5/9/2022
|
-3.30 / -9.91%
|
33.30
|
33.30
|
30.00
|
30.00
|
30.83
|
21.38
|
6,046,600
|
|
5/6/2022
|
-3.20 / -8.77%
|
36.50
|
36.50
|
33.30
|
33.30
|
34.71
|
23.73
|
3,418,500
|
|
5/5/2022
|
-1.50 / -3.95%
|
38.10
|
39.90
|
34.30
|
36.50
|
37.18
|
26.01
|
3,333,100
|
|
5/4/2022
|
-3.20 / -7.77%
|
41.20
|
41.60
|
38.00
|
38.00
|
39.82
|
27.08
|
3,348,700
|
|
4/29/2022
|
+1.90 / +4.83%
|
39.30
|
42.80
|
38.10
|
41.20
|
40.57
|
29.36
|
5,696,500
|
|
4/28/2022
|
-2.10 / -5.07%
|
43.00
|
43.00
|
39.10
|
39.30
|
41.30
|
28.00
|
4,462,100
|
|
4/27/2022
|
+3.70 / +9.81%
|
38.00
|
41.40
|
37.80
|
41.40
|
39.46
|
29.50
|
4,540,600
|
|
4/26/2022
|
+3.40 / +9.91%
|
32.00
|
37.70
|
30.90
|
37.70
|
32.26
|
26.86
|
6,950,700
|
|
4/25/2022
|
-3.80 / -9.97%
|
38.10
|
40.00
|
34.30
|
34.30
|
36.31
|
24.44
|
3,856,200
|
|
4/22/2022
|
-4.20 / -9.93%
|
38.20
|
43.00
|
38.10
|
38.10
|
39.72
|
27.15
|
6,142,100
|
|
4/21/2022
|
-4.70 / -10.00%
|
42.90
|
47.00
|
42.30
|
42.30
|
42.61
|
30.14
|
5,505,700
|
|
4/20/2022
|
-4.20 / -8.20%
|
51.50
|
51.80
|
47.00
|
47.00
|
49.51
|
33.49
|
2,767,500
|
|
4/19/2022
|
-0.80 / -1.54%
|
52.00
|
54.00
|
50.70
|
51.20
|
52.54
|
36.48
|
2,473,000
|
|
4/18/2022
|
0.00 / 0.00%
|
53.00
|
57.00
|
47.50
|
52.00
|
50.16
|
37.05
|
4,508,200
|
|
4/15/2022
|
-3.00 / -5.45%
|
55.00
|
55.00
|
51.00
|
52.00
|
52.86
|
37.05
|
2,752,700
|
|
4/14/2022
|
-1.50 / -2.65%
|
57.00
|
58.40
|
55.00
|
55.00
|
56.58
|
39.19
|
2,315,600
|
|
4/13/2022
|
+2.50 / +4.63%
|
53.90
|
56.70
|
51.00
|
56.50
|
53.76
|
40.26
|
5,048,700
|
|
4/12/2022
|
-5.60 / -9.40%
|
60.00
|
60.40
|
54.00
|
54.00
|
57.15
|
38.48
|
3,508,600
|
|
4/8/2022
|
+0.90 / +1.53%
|
58.60
|
61.00
|
58.50
|
59.60
|
59.81
|
42.47
|
2,780,221
|
|
4/7/2022
|
-3.20 / -5.17%
|
61.90
|
62.00
|
56.80
|
58.70
|
59.14
|
41.82
|
5,461,500
|
|
4/6/2022
|
-3.10 / -4.77%
|
63.20
|
65.50
|
60.40
|
61.90
|
63.01
|
44.10
|
5,460,600
|
|
4/5/2022
|
0.00 / 0.00%
|
65.00
|
66.80
|
63.60
|
65.00
|
64.59
|
46.31
|
2,675,400
|
|
4/4/2022
|
-1.90 / -2.84%
|
67.00
|
68.50
|
65.00
|
65.00
|
66.08
|
46.31
|
3,599,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|