|
|
Closing price on 2/7/2024
|
|
| Open |
21.30 |
| High |
21.50 |
| Low |
21.10 |
| Volume |
10,312,900 |
| Split-adjusted Price |
20.05 |
|
|
CEO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2024
|
-0.30 / -1.40%
|
21.30
|
21.50
|
21.10
|
21.10
|
21.28
|
20.05
|
10,312,900
|
|
|
2/6/2024
|
-0.10 / -0.47%
|
21.50
|
21.70
|
21.40
|
21.40
|
21.58
|
20.33
|
5,254,700
|
|
|
2/5/2024
|
-0.10 / -0.46%
|
21.80
|
22.00
|
21.50
|
21.50
|
21.57
|
20.43
|
4,087,600
|
|
|
2/2/2024
|
+0.20 / +0.93%
|
21.50
|
22.30
|
21.50
|
21.60
|
21.92
|
20.52
|
8,724,000
|
|
|
2/1/2024
|
0.00 / 0.00%
|
21.40
|
21.60
|
21.40
|
21.40
|
21.48
|
20.33
|
3,437,400
|
|
|
1/31/2024
|
-0.20 / -0.93%
|
21.60
|
21.80
|
21.30
|
21.40
|
21.58
|
20.33
|
7,969,600
|
|
|
1/30/2024
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.50
|
21.60
|
21.57
|
20.52
|
3,348,100
|
|
|
1/29/2024
|
-0.10 / -0.46%
|
21.70
|
21.90
|
21.30
|
21.60
|
21.67
|
20.52
|
4,390,000
|
|
|
1/26/2024
|
+0.10 / +0.46%
|
21.60
|
22.00
|
21.60
|
21.70
|
21.77
|
20.62
|
4,216,400
|
|
|
1/25/2024
|
-0.10 / -0.46%
|
21.80
|
21.90
|
21.60
|
21.60
|
21.66
|
20.52
|
3,815,000
|
|
|
1/24/2024
|
-0.10 / -0.46%
|
22.10
|
22.10
|
21.70
|
21.70
|
21.83
|
20.62
|
4,035,200
|
|
|
1/23/2024
|
-0.40 / -1.80%
|
22.50
|
22.50
|
21.80
|
21.80
|
21.98
|
20.71
|
4,409,100
|
|
|
1/22/2024
|
+0.40 / +1.83%
|
21.80
|
22.20
|
21.50
|
22.20
|
21.89
|
21.09
|
7,007,700
|
|
|
1/19/2024
|
-0.20 / -0.91%
|
22.30
|
22.30
|
21.70
|
21.80
|
21.95
|
20.71
|
5,677,500
|
|
|
1/18/2024
|
+0.20 / +0.92%
|
21.90
|
22.30
|
21.80
|
22.00
|
22.11
|
20.90
|
6,268,900
|
|
|
1/17/2024
|
0.00 / 0.00%
|
22.00
|
22.20
|
21.80
|
21.80
|
21.99
|
20.71
|
5,238,500
|
|
|
1/16/2024
|
+0.30 / +1.40%
|
20.60
|
21.80
|
20.60
|
21.80
|
21.53
|
20.71
|
5,839,700
|
|
|
1/15/2024
|
-0.50 / -2.27%
|
21.50
|
22.30
|
21.50
|
21.50
|
21.90
|
20.43
|
7,218,600
|
|
|
1/12/2024
|
-0.60 / -2.65%
|
22.40
|
22.70
|
21.80
|
22.00
|
22.15
|
20.90
|
16,172,600
|
|
|
1/11/2024
|
+0.20 / +0.89%
|
22.50
|
22.80
|
22.20
|
22.60
|
22.46
|
21.47
|
7,474,200
|
|
|
1/10/2024
|
-0.50 / -2.18%
|
22.70
|
23.10
|
22.30
|
22.40
|
22.56
|
21.28
|
13,971,600
|
|
|
1/9/2024
|
-0.40 / -1.72%
|
23.20
|
23.40
|
22.90
|
22.90
|
23.09
|
21.76
|
9,837,400
|
|
|
1/8/2024
|
+0.40 / +1.75%
|
23.00
|
23.60
|
22.90
|
23.30
|
23.31
|
22.14
|
15,168,700
|
|
|
1/5/2024
|
+0.10 / +0.44%
|
22.90
|
23.20
|
22.80
|
22.90
|
22.96
|
21.76
|
8,620,200
|
|
|
1/4/2024
|
+0.10 / +0.44%
|
22.80
|
23.40
|
22.70
|
22.80
|
22.97
|
21.66
|
17,494,100
|
|
|
1/3/2024
|
+0.20 / +0.89%
|
22.40
|
22.80
|
22.40
|
22.70
|
22.59
|
21.57
|
4,676,500
|
|
|
1/2/2024
|
-0.20 / -0.88%
|
22.90
|
23.10
|
22.50
|
22.50
|
22.71
|
21.38
|
6,944,200
|
|
|
12/29/2023
|
+0.10 / +0.44%
|
22.70
|
22.90
|
22.60
|
22.70
|
22.80
|
21.57
|
6,513,000
|
|
|
12/28/2023
|
-0.20 / -0.88%
|
23.00
|
23.00
|
22.60
|
22.60
|
22.77
|
21.47
|
7,413,800
|
|
|
12/27/2023
|
-0.20 / -0.87%
|
23.20
|
23.20
|
22.80
|
22.80
|
22.95
|
21.66
|
8,085,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|