|
|
Closing price on 1/26/2022
|
|
| Open |
66.50 |
| High |
68.90 |
| Low |
63.00 |
| Volume |
5,967,300 |
| Split-adjusted Price |
48.81 |
|
|
CEO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2022
|
+5.80 / +9.25%
|
66.50
|
68.90
|
63.00
|
68.50
|
67.89
|
48.81
|
5,967,300
|
|
|
1/25/2022
|
+5.70 / +10.00%
|
55.00
|
62.70
|
51.80
|
62.70
|
58.16
|
44.67
|
7,704,200
|
|
|
1/24/2022
|
-5.70 / -9.09%
|
68.90
|
68.90
|
57.00
|
57.00
|
63.12
|
40.61
|
10,544,600
|
|
|
1/21/2022
|
+5.70 / +10.00%
|
62.70
|
62.70
|
62.50
|
62.70
|
62.70
|
44.67
|
3,555,300
|
|
|
1/20/2022
|
+5.10 / +9.83%
|
46.80
|
57.00
|
46.80
|
57.00
|
50.56
|
40.61
|
11,357,500
|
|
|
1/19/2022
|
-5.70 / -9.90%
|
51.90
|
52.10
|
51.90
|
51.90
|
51.90
|
36.98
|
735,900
|
|
|
1/18/2022
|
-6.40 / -10.00%
|
57.60
|
63.80
|
57.60
|
57.60
|
57.65
|
41.04
|
3,370,700
|
|
|
1/17/2022
|
-7.10 / -9.99%
|
71.50
|
75.50
|
64.00
|
64.00
|
68.30
|
45.60
|
7,703,800
|
|
|
1/14/2022
|
-3.20 / -4.31%
|
66.90
|
78.00
|
66.90
|
71.10
|
69.68
|
50.66
|
11,437,120
|
|
|
1/13/2022
|
-8.20 / -9.94%
|
82.50
|
85.00
|
74.30
|
74.30
|
77.91
|
52.94
|
5,839,475
|
|
|
1/12/2022
|
-9.10 / -9.93%
|
82.50
|
94.00
|
82.50
|
82.50
|
84.79
|
58.78
|
11,167,300
|
|
|
1/11/2022
|
+8.30 / +9.96%
|
83.30
|
91.60
|
80.10
|
91.60
|
87.66
|
65.27
|
9,342,000
|
|
|
1/10/2022
|
-9.20 / -9.95%
|
92.50
|
100.00
|
83.30
|
83.30
|
93.08
|
59.35
|
9,696,300
|
|
|
1/7/2022
|
+6.10 / +7.06%
|
88.00
|
94.00
|
84.00
|
92.50
|
87.68
|
65.91
|
6,757,600
|
|
|
1/6/2022
|
+0.80 / +0.93%
|
86.20
|
91.40
|
80.00
|
86.40
|
87.16
|
61.56
|
8,921,980
|
|
|
1/5/2022
|
+7.70 / +9.88%
|
78.00
|
85.60
|
78.00
|
85.60
|
84.71
|
60.99
|
6,616,550
|
|
|
1/4/2022
|
+7.00 / +9.87%
|
71.00
|
77.90
|
71.00
|
77.90
|
76.69
|
55.50
|
4,284,500
|
|
|
12/31/2021
|
+0.20 / +0.28%
|
71.00
|
72.70
|
67.00
|
70.90
|
69.40
|
50.52
|
6,623,700
|
|
|
12/30/2021
|
-0.10 / -0.14%
|
71.00
|
72.80
|
68.30
|
70.70
|
70.06
|
50.37
|
5,401,400
|
|
|
12/29/2021
|
+0.70 / +1.00%
|
75.00
|
76.50
|
68.50
|
70.80
|
72.70
|
50.45
|
9,802,500
|
|
|
12/28/2021
|
+6.30 / +9.87%
|
65.90
|
70.10
|
65.00
|
70.10
|
69.68
|
49.95
|
9,850,500
|
|
|
12/27/2021
|
+5.80 / +10.00%
|
59.00
|
63.80
|
57.80
|
63.80
|
61.17
|
45.46
|
8,923,500
|
|
|
12/24/2021
|
-1.30 / -2.19%
|
59.30
|
61.80
|
55.60
|
58.00
|
58.01
|
41.33
|
9,536,300
|
|
|
12/23/2021
|
-6.50 / -9.88%
|
66.00
|
69.00
|
59.30
|
59.30
|
62.10
|
42.25
|
13,355,033
|
|
|
12/22/2021
|
+4.20 / +6.82%
|
62.00
|
67.70
|
61.90
|
65.80
|
65.88
|
46.88
|
11,346,600
|
|
|
12/21/2021
|
+5.60 / +10.00%
|
58.20
|
61.60
|
54.40
|
61.60
|
57.67
|
43.89
|
9,368,900
|
|
|
12/20/2021
|
+3.00 / +5.66%
|
53.00
|
56.50
|
49.70
|
56.00
|
54.16
|
39.90
|
7,669,900
|
|
|
12/17/2021
|
+3.30 / +6.64%
|
52.00
|
54.10
|
50.20
|
53.00
|
53.45
|
37.76
|
8,519,300
|
|
|
12/16/2021
|
+4.40 / +9.71%
|
46.50
|
49.80
|
46.00
|
49.70
|
49.39
|
35.41
|
10,030,000
|
|
|
12/15/2021
|
+4.10 / +9.95%
|
41.20
|
45.30
|
41.20
|
45.30
|
44.60
|
32.28
|
7,807,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,141,900
|
7.70
|
1.32%
|
|
|
|
AGG
|
305,500
|
15.75
|
0.96%
|
|
|
|
API
|
467,100
|
8.00
|
1.27%
|
|
|
|
ASM
|
466,600
|
8.63
|
0.23%
|
|
|
|
BCR
|
1,911,200
|
4.80
|
0.00%
|
|
|
|
BII
|
460,500
|
0.60
|
0.00%
|
|
|
|
BVL
|
1,500
|
9.60
|
-2.04%
|
|
|
|
C21
|
0
|
16.70
|
0.00%
|
|
|
|
CCI
|
8,600
|
23.40
|
3.08%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|