|
|
Closing price on 4/26/2024
|
|
| Open |
18.20 |
| High |
18.50 |
| Low |
17.90 |
| Volume |
6,953,000 |
| Split-adjusted Price |
17.20 |
|
|
CEO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2024
|
-0.20 / -1.09%
|
18.20
|
18.50
|
17.90
|
18.10
|
18.15
|
17.20
|
6,953,000
|
|
|
4/25/2024
|
-0.40 / -2.14%
|
18.70
|
18.80
|
18.10
|
18.30
|
18.33
|
17.39
|
4,759,200
|
|
|
4/24/2024
|
+1.30 / +7.47%
|
17.50
|
19.00
|
17.50
|
18.70
|
18.32
|
17.77
|
11,689,700
|
|
|
4/23/2024
|
-0.90 / -4.92%
|
18.40
|
18.40
|
17.20
|
17.40
|
17.81
|
16.53
|
7,921,700
|
|
|
4/22/2024
|
+0.60 / +3.39%
|
17.60
|
18.50
|
17.60
|
18.30
|
18.21
|
17.39
|
8,730,600
|
|
|
4/19/2024
|
-1.30 / -6.84%
|
17.10
|
19.00
|
17.10
|
17.70
|
18.25
|
16.82
|
14,564,500
|
|
|
4/17/2024
|
-0.80 / -4.04%
|
19.80
|
20.10
|
19.00
|
19.00
|
19.48
|
18.05
|
8,022,900
|
|
|
4/16/2024
|
-0.50 / -2.46%
|
20.30
|
20.30
|
18.70
|
19.80
|
19.63
|
18.81
|
19,065,900
|
|
|
4/15/2024
|
-2.20 / -9.78%
|
22.50
|
22.60
|
20.30
|
20.30
|
21.30
|
19.29
|
20,944,800
|
|
|
4/12/2024
|
+0.20 / +0.90%
|
22.20
|
22.70
|
22.10
|
22.50
|
22.54
|
21.38
|
6,305,200
|
|
|
4/11/2024
|
-0.20 / -0.89%
|
21.80
|
22.60
|
21.80
|
22.30
|
22.29
|
21.19
|
9,876,200
|
|
|
4/10/2024
|
-0.40 / -1.75%
|
22.90
|
23.10
|
22.50
|
22.50
|
22.76
|
21.38
|
6,771,600
|
|
|
4/9/2024
|
+0.30 / +1.33%
|
22.70
|
22.90
|
22.40
|
22.90
|
22.66
|
21.76
|
5,908,400
|
|
|
4/8/2024
|
-0.30 / -1.31%
|
22.50
|
23.10
|
22.50
|
22.60
|
22.73
|
21.47
|
10,753,500
|
|
|
4/5/2024
|
-0.50 / -2.14%
|
23.40
|
23.60
|
22.90
|
22.90
|
23.17
|
21.76
|
18,085,500
|
|
|
4/4/2024
|
-0.30 / -1.27%
|
23.80
|
23.90
|
23.10
|
23.40
|
23.51
|
22.23
|
16,010,300
|
|
|
4/3/2024
|
0.00 / 0.00%
|
23.80
|
24.50
|
23.60
|
23.70
|
24.08
|
22.52
|
25,659,300
|
|
|
4/2/2024
|
+0.60 / +2.60%
|
22.10
|
23.80
|
22.10
|
23.70
|
23.40
|
22.52
|
18,000,400
|
|
|
4/1/2024
|
+0.20 / +0.87%
|
22.80
|
23.50
|
22.70
|
23.10
|
23.17
|
21.95
|
11,321,700
|
|
|
3/29/2024
|
-0.50 / -2.14%
|
23.40
|
23.50
|
22.90
|
22.90
|
23.12
|
21.76
|
11,614,300
|
|
|
3/28/2024
|
-0.20 / -0.85%
|
23.60
|
24.00
|
23.30
|
23.40
|
23.55
|
22.23
|
10,161,400
|
|
|
3/27/2024
|
0.00 / 0.00%
|
23.70
|
23.80
|
23.20
|
23.60
|
23.53
|
22.42
|
13,480,400
|
|
|
3/26/2024
|
+0.20 / +0.85%
|
21.10
|
23.70
|
21.10
|
23.60
|
23.39
|
22.42
|
11,668,000
|
|
|
3/25/2024
|
-0.20 / -0.85%
|
23.70
|
24.30
|
23.20
|
23.40
|
23.72
|
22.23
|
20,319,600
|
|
|
3/22/2024
|
+0.20 / +0.85%
|
23.50
|
24.30
|
23.40
|
23.60
|
23.82
|
22.42
|
24,265,200
|
|
|
3/21/2024
|
+0.80 / +3.54%
|
22.90
|
23.70
|
22.60
|
23.40
|
23.20
|
22.23
|
32,603,600
|
|
|
3/20/2024
|
-0.10 / -0.44%
|
22.70
|
22.90
|
22.40
|
22.60
|
22.62
|
21.47
|
12,160,600
|
|
|
3/19/2024
|
-0.20 / -0.87%
|
23.00
|
23.70
|
22.40
|
22.70
|
22.96
|
21.57
|
12,591,500
|
|
|
3/18/2024
|
+0.80 / +3.62%
|
22.10
|
23.80
|
22.00
|
22.90
|
22.80
|
21.76
|
35,290,100
|
|
|
3/15/2024
|
+0.10 / +0.45%
|
22.00
|
22.80
|
21.80
|
22.10
|
22.39
|
21.00
|
17,726,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|