|
|
Closing price on 11/4/2022
|
|
| Open |
12.30 |
| High |
13.60 |
| Low |
12.30 |
| Volume |
6,970,200 |
| Split-adjusted Price |
8.76 |
|
|
CEO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2022
|
-1.30 / -9.56%
|
12.30
|
13.60
|
12.30
|
12.30
|
12.74
|
8.76
|
6,970,200
|
|
|
11/3/2022
|
0.00 / 0.00%
|
13.60
|
14.20
|
12.90
|
13.60
|
13.47
|
9.69
|
5,292,900
|
|
|
11/2/2022
|
-0.60 / -4.23%
|
14.30
|
14.40
|
13.50
|
13.60
|
13.85
|
9.69
|
5,521,600
|
|
|
11/1/2022
|
+0.70 / +5.19%
|
13.30
|
14.50
|
13.10
|
14.20
|
14.01
|
10.12
|
5,416,700
|
|
|
10/31/2022
|
+0.80 / +6.30%
|
13.40
|
13.60
|
11.70
|
13.50
|
12.60
|
9.62
|
8,036,700
|
|
|
10/28/2022
|
+0.90 / +7.63%
|
10.70
|
12.90
|
10.70
|
12.70
|
12.73
|
9.05
|
8,809,800
|
|
|
10/27/2022
|
+1.00 / +9.26%
|
9.80
|
11.80
|
9.80
|
11.80
|
11.49
|
8.41
|
5,333,000
|
|
|
10/26/2022
|
-1.20 / -10.00%
|
12.00
|
12.80
|
10.80
|
10.80
|
11.29
|
7.70
|
9,286,500
|
|
|
10/25/2022
|
-1.30 / -9.77%
|
13.30
|
14.00
|
12.00
|
12.00
|
12.30
|
8.55
|
8,977,500
|
|
|
10/24/2022
|
-1.40 / -9.52%
|
14.70
|
15.20
|
13.30
|
13.30
|
13.74
|
9.48
|
4,313,900
|
|
|
10/21/2022
|
-1.60 / -9.82%
|
16.30
|
16.40
|
14.70
|
14.70
|
15.08
|
10.47
|
5,778,600
|
|
|
10/20/2022
|
-0.40 / -2.40%
|
16.70
|
16.90
|
16.00
|
16.30
|
16.36
|
11.61
|
2,363,000
|
|
|
10/19/2022
|
-0.30 / -1.76%
|
17.10
|
17.40
|
16.70
|
16.70
|
17.04
|
11.90
|
2,878,000
|
|
|
10/18/2022
|
+1.50 / +9.68%
|
14.00
|
17.00
|
14.00
|
17.00
|
16.72
|
12.11
|
6,360,000
|
|
|
10/17/2022
|
-0.60 / -3.73%
|
16.20
|
16.20
|
15.10
|
15.50
|
15.61
|
11.04
|
2,657,200
|
|
|
10/14/2022
|
+0.50 / +3.21%
|
15.80
|
16.50
|
15.80
|
16.10
|
16.21
|
11.47
|
3,675,900
|
|
|
10/13/2022
|
+0.60 / +4.00%
|
15.50
|
16.00
|
15.20
|
15.60
|
15.66
|
11.12
|
3,053,500
|
|
|
10/12/2022
|
0.00 / 0.00%
|
14.10
|
16.10
|
14.00
|
15.00
|
15.06
|
10.69
|
4,642,600
|
|
|
10/11/2022
|
-1.60 / -9.64%
|
16.70
|
16.80
|
15.00
|
15.00
|
15.52
|
10.69
|
4,504,900
|
|
|
10/10/2022
|
+0.10 / +0.61%
|
16.50
|
17.40
|
15.00
|
16.60
|
16.42
|
11.83
|
3,956,400
|
|
|
10/7/2022
|
-1.50 / -8.33%
|
17.90
|
18.10
|
16.30
|
16.50
|
17.08
|
11.76
|
5,044,600
|
|
|
10/6/2022
|
-1.50 / -7.69%
|
19.50
|
20.20
|
18.00
|
18.00
|
19.08
|
12.83
|
3,440,400
|
|
|
10/5/2022
|
+1.70 / +9.55%
|
16.10
|
19.50
|
16.10
|
19.50
|
18.89
|
13.89
|
4,155,900
|
|
|
10/4/2022
|
-1.80 / -9.18%
|
20.00
|
20.20
|
17.80
|
17.80
|
18.65
|
12.68
|
5,695,100
|
|
|
10/3/2022
|
-2.10 / -9.68%
|
21.70
|
21.90
|
19.60
|
19.60
|
20.39
|
13.97
|
3,783,000
|
|
|
9/30/2022
|
-1.20 / -5.24%
|
22.90
|
22.90
|
20.70
|
21.70
|
21.48
|
15.46
|
5,439,200
|
|
|
9/29/2022
|
-0.30 / -1.29%
|
23.20
|
24.20
|
22.90
|
22.90
|
23.45
|
16.32
|
2,760,700
|
|
|
9/28/2022
|
-0.20 / -0.85%
|
23.00
|
24.10
|
21.70
|
23.20
|
23.21
|
16.53
|
3,122,000
|
|
|
9/27/2022
|
-0.50 / -2.09%
|
23.90
|
24.50
|
23.30
|
23.40
|
23.81
|
16.67
|
2,144,400
|
|
|
9/26/2022
|
-2.50 / -9.47%
|
25.90
|
26.00
|
23.80
|
23.90
|
24.52
|
17.03
|
5,194,400
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|