|
Closing price on 6/9/2022
|
|
Open |
41.20 |
High |
41.70 |
Low |
40.40 |
Volume |
2,070,800 |
Split-adjusted Price |
28.79 |
|
|
CEO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|