|
Closing price on 6/29/2022
|
|
Open |
29.90 |
High |
30.70 |
Low |
28.60 |
Volume |
3,184,300 |
Split-adjusted Price |
20.73 |
|
|
CEO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/29/2022
|
-0.80 / -2.68%
|
29.90
|
30.70
|
28.60
|
29.10
|
29.47
|
20.73
|
3,184,300
|
|
6/28/2022
|
+2.70 / +9.93%
|
27.40
|
29.90
|
27.20
|
29.90
|
28.84
|
21.30
|
6,381,700
|
|
6/27/2022
|
+0.50 / +1.87%
|
26.60
|
28.40
|
26.00
|
27.20
|
27.10
|
19.38
|
3,476,000
|
|
6/24/2022
|
-1.20 / -4.30%
|
28.00
|
29.70
|
26.60
|
26.70
|
28.10
|
19.02
|
4,879,700
|
|
6/23/2022
|
+2.50 / +9.84%
|
25.60
|
27.90
|
25.60
|
27.90
|
27.29
|
19.88
|
3,714,900
|
|
6/22/2022
|
+2.30 / +9.96%
|
21.60
|
25.40
|
21.60
|
25.40
|
24.47
|
18.10
|
3,479,100
|
|
6/21/2022
|
-2.50 / -9.77%
|
23.60
|
25.90
|
23.10
|
23.10
|
23.81
|
16.46
|
5,682,500
|
|
6/20/2022
|
-2.80 / -9.86%
|
28.40
|
29.50
|
25.60
|
25.60
|
26.77
|
18.24
|
5,498,300
|
|
6/17/2022
|
-3.10 / -9.84%
|
31.50
|
31.50
|
28.40
|
28.40
|
28.89
|
20.24
|
7,111,600
|
|
6/16/2022
|
0.00 / 0.00%
|
31.50
|
34.00
|
30.50
|
31.50
|
32.83
|
22.44
|
3,561,100
|
|
6/15/2022
|
-2.90 / -8.43%
|
34.50
|
35.20
|
31.00
|
31.50
|
32.55
|
22.44
|
4,475,500
|
|
6/14/2022
|
+0.10 / +0.29%
|
34.00
|
36.00
|
32.10
|
34.40
|
34.51
|
24.51
|
3,974,800
|
|
6/13/2022
|
-3.80 / -9.97%
|
38.10
|
38.10
|
34.30
|
34.30
|
35.22
|
24.44
|
6,021,100
|
|
6/10/2022
|
-2.30 / -5.69%
|
39.80
|
40.40
|
38.10
|
38.10
|
39.12
|
27.15
|
3,750,600
|
|
6/9/2022
|
-0.60 / -1.46%
|
41.20
|
41.70
|
40.40
|
40.40
|
40.94
|
28.79
|
2,070,800
|
|
6/8/2022
|
+1.90 / +4.86%
|
39.20
|
42.50
|
39.20
|
41.00
|
40.80
|
29.21
|
4,178,100
|
|
6/7/2022
|
-1.00 / -2.49%
|
39.80
|
40.00
|
37.00
|
39.10
|
38.49
|
27.86
|
5,490,000
|
|
6/6/2022
|
-2.70 / -6.31%
|
42.80
|
43.50
|
40.10
|
40.10
|
41.92
|
28.57
|
3,543,100
|
|
6/3/2022
|
+2.80 / +7.00%
|
39.90
|
43.40
|
39.30
|
42.80
|
41.11
|
30.50
|
5,690,900
|
|
6/2/2022
|
-2.50 / -5.88%
|
42.50
|
43.60
|
40.00
|
40.00
|
41.42
|
28.50
|
6,165,800
|
|
6/1/2022
|
-1.70 / -3.85%
|
44.20
|
44.20
|
41.50
|
42.50
|
42.81
|
30.28
|
5,665,000
|
|
5/31/2022
|
+0.10 / +0.23%
|
44.30
|
44.90
|
42.30
|
44.20
|
43.69
|
31.49
|
6,138,500
|
|
5/30/2022
|
+0.20 / +0.46%
|
43.90
|
45.40
|
43.10
|
44.10
|
44.46
|
31.42
|
3,779,600
|
|
5/27/2022
|
+0.60 / +1.39%
|
43.30
|
45.90
|
42.70
|
43.90
|
44.02
|
31.28
|
5,169,700
|
|
5/26/2022
|
-0.90 / -2.04%
|
44.30
|
45.00
|
42.90
|
43.30
|
43.82
|
30.85
|
4,574,600
|
|
5/25/2022
|
+4.00 / +9.95%
|
40.50
|
44.20
|
40.40
|
44.20
|
42.68
|
31.49
|
7,022,500
|
|
5/24/2022
|
+3.60 / +9.84%
|
36.60
|
40.20
|
35.10
|
40.20
|
37.31
|
28.64
|
5,184,400
|
|
5/23/2022
|
-2.90 / -7.34%
|
39.60
|
41.40
|
35.60
|
36.60
|
38.12
|
26.08
|
5,278,500
|
|
5/20/2022
|
+1.30 / +3.40%
|
38.00
|
41.50
|
38.00
|
39.50
|
39.95
|
28.14
|
4,626,400
|
|
5/19/2022
|
+0.10 / +0.26%
|
38.30
|
38.90
|
35.00
|
38.20
|
37.49
|
27.22
|
4,590,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|