|
|
Closing price on 8/9/2024
|
|
| Open |
13.60 |
| High |
14.20 |
| Low |
13.60 |
| Volume |
3,621,300 |
| Split-adjusted Price |
13.90 |
|
|
CEO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2024
|
0.00 / 0.00%
|
13.60
|
14.20
|
13.60
|
13.90
|
13.98
|
13.90
|
3,621,300
|
|
|
8/8/2024
|
-0.30 / -2.11%
|
13.70
|
14.40
|
13.70
|
13.90
|
14.00
|
13.90
|
3,598,100
|
|
|
8/7/2024
|
+0.20 / +1.43%
|
14.00
|
14.30
|
13.70
|
14.20
|
14.04
|
14.20
|
3,136,500
|
|
|
8/6/2024
|
+0.60 / +4.48%
|
13.40
|
14.00
|
12.10
|
14.00
|
13.55
|
14.00
|
5,839,400
|
|
|
8/5/2024
|
-1.30 / -8.84%
|
14.70
|
14.70
|
13.30
|
13.40
|
13.87
|
13.40
|
10,059,600
|
|
|
8/2/2024
|
+0.10 / +0.68%
|
13.50
|
14.90
|
13.50
|
14.70
|
14.59
|
14.70
|
3,472,700
|
|
|
8/1/2024
|
-0.80 / -5.19%
|
15.10
|
15.60
|
14.30
|
14.60
|
14.85
|
14.60
|
5,747,900
|
|
|
7/31/2024
|
+0.30 / +1.99%
|
15.20
|
15.80
|
15.10
|
15.40
|
15.49
|
15.40
|
3,887,900
|
|
|
7/30/2024
|
-0.30 / -1.95%
|
15.00
|
15.60
|
14.00
|
15.10
|
15.19
|
15.10
|
3,678,400
|
|
|
7/29/2024
|
+0.10 / +0.65%
|
15.30
|
15.80
|
15.30
|
15.40
|
15.52
|
15.40
|
2,858,700
|
|
|
7/26/2024
|
-0.20 / -1.29%
|
14.30
|
15.70
|
14.00
|
15.30
|
15.38
|
15.30
|
2,102,000
|
|
|
7/25/2024
|
+0.30 / +1.97%
|
15.30
|
15.70
|
14.00
|
15.50
|
15.46
|
15.50
|
2,491,400
|
|
|
7/24/2024
|
+0.30 / +1.91%
|
15.30
|
16.40
|
15.10
|
16.00
|
15.78
|
15.20
|
6,083,100
|
|
|
7/23/2024
|
-0.40 / -2.48%
|
15.70
|
16.30
|
15.10
|
15.70
|
15.93
|
14.92
|
3,021,000
|
|
|
7/22/2024
|
-0.50 / -3.01%
|
16.50
|
16.70
|
15.10
|
16.10
|
16.07
|
15.30
|
6,308,800
|
|
|
7/19/2024
|
-0.50 / -2.92%
|
17.10
|
17.20
|
16.50
|
16.60
|
16.70
|
15.77
|
5,811,400
|
|
|
7/18/2024
|
+0.20 / +1.18%
|
16.50
|
17.20
|
16.50
|
17.10
|
16.90
|
16.25
|
2,949,300
|
|
|
7/17/2024
|
-0.20 / -1.17%
|
17.20
|
17.60
|
16.40
|
16.90
|
17.08
|
16.06
|
9,458,400
|
|
|
7/16/2024
|
-0.30 / -1.72%
|
16.10
|
17.70
|
16.10
|
17.10
|
17.35
|
16.25
|
4,032,900
|
|
|
7/15/2024
|
-0.20 / -1.14%
|
16.20
|
17.90
|
16.20
|
17.40
|
17.51
|
16.53
|
4,332,700
|
|
|
7/12/2024
|
-0.40 / -2.22%
|
18.10
|
18.20
|
17.60
|
17.60
|
17.83
|
16.72
|
3,423,300
|
|
|
7/11/2024
|
+1.20 / +7.14%
|
16.90
|
18.40
|
16.90
|
18.00
|
17.84
|
17.10
|
13,460,000
|
|
|
7/10/2024
|
+0.10 / +0.60%
|
16.70
|
17.00
|
16.70
|
16.80
|
16.86
|
15.96
|
3,432,300
|
|
|
7/9/2024
|
+0.10 / +0.60%
|
16.40
|
16.80
|
16.10
|
16.70
|
16.62
|
15.87
|
2,804,000
|
|
|
7/8/2024
|
-0.10 / -0.60%
|
16.50
|
17.00
|
16.50
|
16.60
|
16.68
|
15.77
|
2,712,000
|
|
|
7/5/2024
|
-0.20 / -1.18%
|
17.00
|
17.10
|
16.70
|
16.70
|
16.84
|
15.87
|
3,059,600
|
|
|
7/4/2024
|
0.00 / 0.00%
|
16.70
|
17.10
|
16.70
|
16.90
|
16.98
|
16.06
|
1,986,700
|
|
|
7/3/2024
|
-0.10 / -0.59%
|
16.60
|
17.10
|
16.60
|
16.90
|
16.95
|
16.06
|
1,834,800
|
|
|
7/2/2024
|
+0.30 / +1.80%
|
16.10
|
17.10
|
16.10
|
17.00
|
16.84
|
16.15
|
3,013,600
|
|
|
7/1/2024
|
+0.20 / +1.21%
|
16.10
|
16.80
|
16.10
|
16.70
|
16.56
|
15.87
|
2,035,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|