|
|
Closing price on 1/7/2022
|
|
| Open |
88.00 |
| High |
94.00 |
| Low |
84.00 |
| Volume |
6,757,600 |
| Split-adjusted Price |
65.91 |
|
|
CEO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/14/2021
|
+0.20 / +0.49%
|
42.90
|
43.10
|
40.70
|
41.20
|
41.59
|
29.36
|
3,675,400
|
|
|
12/13/2021
|
+2.90 / +7.61%
|
38.50
|
41.80
|
36.80
|
41.00
|
39.44
|
29.21
|
4,685,050
|
|
|
12/10/2021
|
-1.20 / -3.05%
|
39.30
|
40.90
|
38.00
|
38.10
|
38.98
|
27.15
|
3,541,900
|
|
|
12/9/2021
|
-0.60 / -1.50%
|
40.00
|
41.00
|
38.80
|
39.30
|
39.68
|
28.00
|
2,353,700
|
|
|
12/8/2021
|
-2.00 / -4.77%
|
42.00
|
43.10
|
39.90
|
39.90
|
40.97
|
28.43
|
2,868,500
|
|
|
12/7/2021
|
+2.70 / +6.89%
|
38.10
|
42.60
|
36.60
|
41.90
|
39.35
|
29.85
|
6,100,600
|
|
|
12/6/2021
|
-4.30 / -9.89%
|
43.50
|
43.50
|
39.20
|
39.20
|
40.83
|
27.93
|
5,691,000
|
|
|
12/3/2021
|
+1.30 / +3.08%
|
46.00
|
46.40
|
41.50
|
43.50
|
44.68
|
30.99
|
7,539,600
|
|
|
12/2/2021
|
+3.80 / +9.90%
|
38.40
|
42.20
|
38.40
|
42.20
|
41.96
|
30.07
|
4,923,700
|
|
|
12/1/2021
|
-2.10 / -5.19%
|
36.50
|
42.00
|
36.50
|
38.40
|
38.69
|
27.36
|
6,601,500
|
|
|
11/30/2021
|
-4.50 / -10.00%
|
45.00
|
48.50
|
40.50
|
40.50
|
41.67
|
28.86
|
10,302,100
|
|
|
11/29/2021
|
+2.50 / +5.88%
|
45.00
|
46.60
|
40.60
|
45.00
|
44.01
|
32.06
|
10,760,373
|
|
|
11/26/2021
|
+3.80 / +9.82%
|
42.50
|
42.50
|
40.00
|
42.50
|
42.41
|
30.28
|
5,711,400
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|