|
|
Closing price on 1/9/2023
|
|
| Open |
20.30 |
| High |
21.00 |
| Low |
19.10 |
| Volume |
7,444,100 |
| Split-adjusted Price |
13.75 |
|
|
CEO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/26/2022
|
-1.80 / -9.57%
|
18.90
|
19.00
|
17.00
|
17.00
|
17.32
|
12.11
|
11,947,200
|
|
|
12/23/2022
|
-0.90 / -4.57%
|
20.00
|
20.00
|
18.80
|
18.80
|
19.24
|
13.40
|
4,443,600
|
|
|
12/22/2022
|
+0.90 / +4.79%
|
18.80
|
20.00
|
18.10
|
19.70
|
19.23
|
14.04
|
8,995,000
|
|
|
12/21/2022
|
-2.00 / -9.62%
|
20.80
|
21.50
|
18.80
|
18.80
|
19.58
|
13.40
|
13,947,600
|
|
|
12/20/2022
|
-1.70 / -7.56%
|
22.50
|
22.70
|
20.30
|
20.80
|
21.14
|
14.82
|
14,556,900
|
|
|
12/19/2022
|
-0.70 / -3.02%
|
23.20
|
24.60
|
22.50
|
22.50
|
23.76
|
16.03
|
11,713,900
|
|
|
12/16/2022
|
+0.20 / +0.87%
|
23.30
|
23.80
|
21.90
|
23.20
|
23.17
|
16.53
|
8,943,200
|
|
|
12/15/2022
|
+0.40 / +1.77%
|
22.60
|
23.90
|
21.20
|
23.00
|
22.42
|
16.39
|
9,623,800
|
|
|
12/14/2022
|
-0.70 / -3.00%
|
24.00
|
25.00
|
22.50
|
22.60
|
23.50
|
16.10
|
7,141,400
|
|
|
12/13/2022
|
+1.90 / +8.88%
|
21.00
|
23.30
|
19.30
|
23.30
|
20.76
|
16.60
|
15,682,100
|
|
|
12/12/2022
|
-2.30 / -9.70%
|
24.80
|
25.80
|
21.40
|
21.40
|
23.28
|
15.25
|
13,396,700
|
|
|
12/9/2022
|
+2.10 / +9.72%
|
21.60
|
23.70
|
21.60
|
23.70
|
22.92
|
16.89
|
21,664,300
|
|
|
12/8/2022
|
+1.90 / +9.64%
|
18.00
|
21.60
|
18.00
|
21.60
|
21.24
|
15.39
|
3,528,100
|
|
|
12/7/2022
|
-2.10 / -9.63%
|
20.40
|
22.10
|
19.70
|
19.70
|
20.43
|
14.04
|
19,617,300
|
|
|
12/6/2022
|
-2.40 / -9.92%
|
26.60
|
26.60
|
21.80
|
21.80
|
24.65
|
15.53
|
26,886,800
|
|
|
12/5/2022
|
+2.20 / +10.00%
|
23.90
|
24.20
|
22.00
|
24.20
|
24.05
|
17.24
|
7,123,900
|
|
|
12/2/2022
|
+2.00 / +10.00%
|
21.90
|
22.00
|
18.80
|
22.00
|
20.42
|
15.68
|
17,580,700
|
|
|
12/1/2022
|
+1.80 / +9.89%
|
19.80
|
20.00
|
18.70
|
20.00
|
19.88
|
14.25
|
11,387,100
|
|
|
11/30/2022
|
+1.60 / +9.64%
|
17.50
|
18.20
|
16.80
|
18.20
|
17.75
|
12.97
|
7,663,200
|
|
|
11/29/2022
|
+1.50 / +9.93%
|
16.60
|
16.60
|
15.10
|
16.60
|
16.32
|
11.83
|
22,597,500
|
|
|
11/28/2022
|
+1.30 / +9.42%
|
14.00
|
15.10
|
14.00
|
15.10
|
15.09
|
10.76
|
2,067,600
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|