|
|
Closing price on 5/23/2024
|
|
| Open |
19.20 |
| High |
19.40 |
| Low |
18.90 |
| Volume |
4,713,900 |
| Split-adjusted Price |
18.24 |
|
|
CEO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2024
|
0.00 / 0.00%
|
19.20
|
19.40
|
18.90
|
19.20
|
19.14
|
18.24
|
4,713,900
|
|
|
5/22/2024
|
+0.20 / +1.05%
|
19.00
|
19.60
|
19.00
|
19.20
|
19.26
|
18.24
|
8,308,300
|
|
|
5/21/2024
|
-0.20 / -1.04%
|
17.30
|
19.30
|
17.30
|
19.00
|
18.93
|
18.05
|
7,680,900
|
|
|
5/20/2024
|
-0.10 / -0.52%
|
19.40
|
19.80
|
19.20
|
19.20
|
19.42
|
18.24
|
7,383,400
|
|
|
5/17/2024
|
+0.10 / +0.52%
|
19.20
|
19.50
|
19.00
|
19.30
|
19.20
|
18.34
|
6,220,300
|
|
|
5/16/2024
|
+0.30 / +1.59%
|
19.10
|
19.60
|
19.10
|
19.20
|
19.35
|
18.24
|
8,892,300
|
|
|
5/15/2024
|
+0.50 / +2.72%
|
18.40
|
19.20
|
18.40
|
18.90
|
18.77
|
17.96
|
11,108,500
|
|
|
5/14/2024
|
-0.10 / -0.54%
|
18.50
|
18.70
|
18.40
|
18.40
|
18.51
|
17.48
|
3,625,500
|
|
|
5/13/2024
|
+0.10 / +0.54%
|
18.40
|
18.70
|
18.30
|
18.50
|
18.48
|
17.58
|
4,419,200
|
|
|
5/10/2024
|
+0.10 / +0.55%
|
18.40
|
18.60
|
18.20
|
18.40
|
18.41
|
17.48
|
5,350,400
|
|
|
5/9/2024
|
-0.20 / -1.08%
|
18.60
|
18.80
|
18.30
|
18.30
|
18.50
|
17.39
|
5,994,700
|
|
|
5/8/2024
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.10
|
18.50
|
18.31
|
17.58
|
8,587,800
|
|
|
5/7/2024
|
-0.30 / -1.60%
|
18.80
|
18.90
|
18.40
|
18.50
|
18.57
|
17.58
|
4,844,000
|
|
|
5/6/2024
|
+0.60 / +3.30%
|
18.30
|
18.80
|
18.30
|
18.80
|
18.59
|
17.86
|
8,434,000
|
|
|
5/3/2024
|
+0.30 / +1.68%
|
18.00
|
18.50
|
17.90
|
18.20
|
18.31
|
17.29
|
5,654,600
|
|
|
5/2/2024
|
-0.20 / -1.10%
|
18.00
|
18.10
|
17.70
|
17.90
|
17.91
|
17.01
|
4,701,200
|
|
|
4/26/2024
|
-0.20 / -1.09%
|
18.20
|
18.50
|
17.90
|
18.10
|
18.15
|
17.20
|
6,953,000
|
|
|
4/25/2024
|
-0.40 / -2.14%
|
18.70
|
18.80
|
18.10
|
18.30
|
18.33
|
17.39
|
4,759,200
|
|
|
4/24/2024
|
+1.30 / +7.47%
|
17.50
|
19.00
|
17.50
|
18.70
|
18.32
|
17.77
|
11,689,700
|
|
|
4/23/2024
|
-0.90 / -4.92%
|
18.40
|
18.40
|
17.20
|
17.40
|
17.81
|
16.53
|
7,921,700
|
|
|
4/22/2024
|
+0.60 / +3.39%
|
17.60
|
18.50
|
17.60
|
18.30
|
18.21
|
17.39
|
8,730,600
|
|
|
4/19/2024
|
-1.30 / -6.84%
|
17.10
|
19.00
|
17.10
|
17.70
|
18.25
|
16.82
|
14,564,500
|
|
|
4/17/2024
|
-0.80 / -4.04%
|
19.80
|
20.10
|
19.00
|
19.00
|
19.48
|
18.05
|
8,022,900
|
|
|
4/16/2024
|
-0.50 / -2.46%
|
20.30
|
20.30
|
18.70
|
19.80
|
19.63
|
18.81
|
19,065,900
|
|
|
4/15/2024
|
-2.20 / -9.78%
|
22.50
|
22.60
|
20.30
|
20.30
|
21.30
|
19.29
|
20,944,800
|
|
|
4/12/2024
|
+0.20 / +0.90%
|
22.20
|
22.70
|
22.10
|
22.50
|
22.54
|
21.38
|
6,305,200
|
|
|
4/11/2024
|
-0.20 / -0.89%
|
21.80
|
22.60
|
21.80
|
22.30
|
22.29
|
21.19
|
9,876,200
|
|
|
4/10/2024
|
-0.40 / -1.75%
|
22.90
|
23.10
|
22.50
|
22.50
|
22.76
|
21.38
|
6,771,600
|
|
|
4/9/2024
|
+0.30 / +1.33%
|
22.70
|
22.90
|
22.40
|
22.90
|
22.66
|
21.76
|
5,908,400
|
|
|
4/8/2024
|
-0.30 / -1.31%
|
22.50
|
23.10
|
22.50
|
22.60
|
22.73
|
21.47
|
10,753,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|