|
|
Closing price on 2/14/2023
|
|
| Open |
19.50 |
| High |
20.00 |
| Low |
19.30 |
| Volume |
4,226,000 |
| Split-adjusted Price |
14.04 |
|
|
CEO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2023
|
+0.30 / +1.55%
|
19.50
|
20.00
|
19.30
|
19.70
|
19.62
|
14.04
|
4,226,000
|
|
|
2/13/2023
|
-1.80 / -8.49%
|
21.00
|
21.20
|
19.30
|
19.40
|
19.85
|
13.82
|
11,501,100
|
|
|
2/10/2023
|
-0.20 / -0.93%
|
21.40
|
21.90
|
20.80
|
21.20
|
21.24
|
15.11
|
6,562,300
|
|
|
2/9/2023
|
-0.50 / -2.28%
|
21.30
|
22.20
|
21.10
|
21.40
|
21.69
|
15.25
|
3,521,300
|
|
|
2/8/2023
|
+0.20 / +0.92%
|
21.10
|
22.70
|
20.60
|
21.90
|
21.59
|
15.60
|
9,714,200
|
|
|
2/7/2023
|
-1.30 / -5.65%
|
21.50
|
23.10
|
21.50
|
21.70
|
22.33
|
15.46
|
10,119,200
|
|
|
2/6/2023
|
+0.40 / +1.77%
|
22.60
|
23.20
|
21.90
|
23.00
|
22.74
|
16.39
|
6,805,300
|
|
|
2/3/2023
|
0.00 / 0.00%
|
22.60
|
23.40
|
22.20
|
22.60
|
22.85
|
16.10
|
8,260,100
|
|
|
2/2/2023
|
+0.40 / +1.80%
|
22.20
|
22.80
|
21.50
|
22.60
|
22.26
|
16.10
|
11,906,100
|
|
|
2/1/2023
|
-2.40 / -9.76%
|
24.60
|
26.50
|
22.20
|
22.20
|
23.79
|
15.82
|
15,015,300
|
|
|
1/31/2023
|
+1.80 / +7.89%
|
22.90
|
24.60
|
22.60
|
24.60
|
23.50
|
17.53
|
12,086,000
|
|
|
1/30/2023
|
+0.70 / +3.17%
|
22.20
|
24.00
|
21.70
|
22.80
|
22.88
|
16.25
|
12,118,800
|
|
|
1/27/2023
|
-0.60 / -2.64%
|
22.70
|
23.70
|
22.00
|
22.10
|
22.69
|
15.75
|
6,835,800
|
|
|
1/19/2023
|
+0.20 / +0.89%
|
22.50
|
23.40
|
21.90
|
22.70
|
22.63
|
16.17
|
8,316,900
|
|
|
1/18/2023
|
+2.00 / +9.76%
|
20.90
|
22.50
|
20.50
|
22.50
|
21.74
|
16.03
|
13,682,600
|
|
|
1/17/2023
|
+1.10 / +5.67%
|
19.40
|
20.50
|
19.30
|
20.50
|
20.12
|
14.61
|
5,934,900
|
|
|
1/16/2023
|
-0.30 / -1.52%
|
19.80
|
20.00
|
19.20
|
19.40
|
19.54
|
13.82
|
3,733,000
|
|
|
1/13/2023
|
-0.30 / -1.50%
|
20.00
|
20.50
|
19.60
|
19.70
|
19.96
|
14.04
|
5,471,300
|
|
|
1/12/2023
|
-0.40 / -1.96%
|
20.40
|
20.70
|
19.70
|
20.00
|
19.97
|
14.25
|
4,625,000
|
|
|
1/11/2023
|
+0.20 / +0.99%
|
20.50
|
21.30
|
20.10
|
20.40
|
20.62
|
14.54
|
7,259,800
|
|
|
1/10/2023
|
+0.90 / +4.66%
|
17.40
|
20.60
|
17.40
|
20.20
|
19.70
|
14.39
|
6,883,300
|
|
|
1/9/2023
|
-0.80 / -3.98%
|
20.30
|
21.00
|
19.10
|
19.30
|
19.87
|
13.75
|
7,444,100
|
|
|
1/6/2023
|
-0.90 / -4.29%
|
21.00
|
21.50
|
20.00
|
20.10
|
20.68
|
14.32
|
6,319,200
|
|
|
1/5/2023
|
+0.60 / +2.94%
|
20.40
|
21.40
|
19.60
|
21.00
|
20.47
|
14.96
|
9,325,400
|
|
|
1/4/2023
|
+0.90 / +4.62%
|
20.00
|
21.30
|
19.90
|
20.40
|
20.77
|
14.54
|
11,014,700
|
|
|
1/3/2023
|
+1.70 / +9.55%
|
17.00
|
19.50
|
17.00
|
19.50
|
19.25
|
13.89
|
5,986,400
|
|
|
12/30/2022
|
-0.80 / -4.30%
|
18.50
|
19.20
|
17.70
|
17.80
|
18.47
|
12.68
|
5,412,700
|
|
|
12/29/2022
|
-1.30 / -6.53%
|
19.70
|
20.20
|
18.60
|
18.60
|
19.32
|
13.25
|
8,486,400
|
|
|
12/28/2022
|
+1.20 / +6.42%
|
19.40
|
20.20
|
19.00
|
19.90
|
19.80
|
14.18
|
9,251,300
|
|
|
12/27/2022
|
+1.70 / +10.00%
|
15.40
|
18.70
|
15.40
|
18.70
|
17.32
|
13.32
|
9,199,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|