|
Closing price on 11/6/2023
|
|
Open |
22.00 |
High |
22.50 |
Low |
21.40 |
Volume |
10,065,000 |
Split-adjusted Price |
22.20 |
|
|
CEO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/6/2023
|
+0.30 / +1.37%
|
22.00
|
22.50
|
21.40
|
22.20
|
22.10
|
22.20
|
10,065,000
|
|
11/3/2023
|
-0.20 / -0.90%
|
22.10
|
22.50
|
21.50
|
21.90
|
22.03
|
21.90
|
12,485,600
|
|
11/2/2023
|
+1.90 / +9.41%
|
20.50
|
22.20
|
20.10
|
22.10
|
21.47
|
22.10
|
18,147,800
|
|
11/1/2023
|
+0.50 / +2.54%
|
19.70
|
20.20
|
18.80
|
20.20
|
19.58
|
20.20
|
10,758,800
|
|
10/31/2023
|
+0.10 / +0.51%
|
19.70
|
20.60
|
19.50
|
19.70
|
19.95
|
19.70
|
14,233,200
|
|
10/30/2023
|
-0.70 / -3.45%
|
20.10
|
20.40
|
19.40
|
19.60
|
19.96
|
19.60
|
9,766,800
|
|
10/27/2023
|
+1.80 / +9.73%
|
18.50
|
20.30
|
18.20
|
20.30
|
19.41
|
20.30
|
9,749,500
|
|
10/26/2023
|
-1.70 / -8.42%
|
20.20
|
20.20
|
18.20
|
18.50
|
18.75
|
18.50
|
20,848,300
|
|
10/25/2023
|
-0.80 / -3.81%
|
21.10
|
21.40
|
20.10
|
20.20
|
20.70
|
20.20
|
9,569,600
|
|
10/24/2023
|
+0.70 / +3.45%
|
19.80
|
21.00
|
19.80
|
21.00
|
20.64
|
21.00
|
8,903,200
|
|
10/23/2023
|
+0.30 / +1.50%
|
18.00
|
21.20
|
18.00
|
20.30
|
20.71
|
20.30
|
12,734,000
|
|
10/20/2023
|
+1.80 / +9.89%
|
18.20
|
20.00
|
18.00
|
20.00
|
19.05
|
20.00
|
11,375,400
|
|
10/19/2023
|
0.00 / 0.00%
|
18.20
|
19.00
|
17.50
|
18.20
|
18.26
|
18.20
|
8,981,000
|
|
10/18/2023
|
-0.80 / -4.21%
|
19.30
|
19.50
|
17.50
|
18.20
|
18.61
|
18.20
|
10,863,800
|
|
10/17/2023
|
-1.50 / -7.32%
|
20.70
|
20.90
|
19.00
|
19.00
|
20.11
|
19.00
|
5,552,100
|
|
10/16/2023
|
-0.40 / -1.91%
|
20.90
|
21.50
|
20.50
|
20.50
|
21.00
|
20.50
|
8,721,800
|
|
10/13/2023
|
+0.30 / +1.46%
|
20.60
|
21.00
|
19.80
|
20.90
|
20.33
|
20.90
|
8,618,700
|
|
10/12/2023
|
+0.60 / +3.00%
|
20.10
|
21.20
|
20.10
|
20.60
|
20.74
|
20.60
|
11,330,700
|
|
10/11/2023
|
+0.40 / +2.04%
|
19.60
|
20.00
|
19.00
|
20.00
|
19.53
|
20.00
|
6,617,200
|
|
10/10/2023
|
-0.20 / -1.01%
|
20.00
|
20.60
|
19.60
|
19.60
|
20.06
|
19.60
|
7,168,100
|
|
10/9/2023
|
+1.30 / +7.03%
|
18.80
|
19.90
|
18.50
|
19.80
|
19.27
|
19.80
|
7,762,200
|
|
10/6/2023
|
+0.20 / +1.09%
|
18.30
|
18.90
|
17.50
|
18.50
|
18.20
|
18.50
|
8,735,000
|
|
10/5/2023
|
-1.30 / -6.63%
|
19.70
|
20.10
|
18.20
|
18.30
|
19.01
|
18.30
|
7,367,300
|
|
10/4/2023
|
+0.10 / +0.51%
|
19.20
|
20.20
|
18.10
|
19.60
|
19.44
|
19.60
|
8,022,600
|
|
10/3/2023
|
-2.10 / -9.72%
|
21.60
|
21.70
|
19.50
|
19.50
|
20.08
|
19.50
|
14,166,800
|
|
10/2/2023
|
+0.30 / +1.41%
|
21.30
|
22.20
|
21.30
|
21.60
|
21.79
|
21.60
|
6,879,700
|
|
9/29/2023
|
+0.30 / +1.43%
|
21.20
|
21.80
|
21.10
|
21.30
|
21.49
|
21.30
|
6,051,600
|
|
9/28/2023
|
-0.80 / -3.67%
|
22.00
|
22.20
|
20.80
|
21.00
|
21.38
|
21.00
|
5,058,700
|
|
9/27/2023
|
+1.10 / +5.31%
|
20.60
|
21.80
|
20.10
|
21.80
|
20.86
|
21.80
|
8,705,400
|
|
9/26/2023
|
-0.90 / -4.17%
|
21.70
|
22.30
|
20.20
|
20.70
|
21.44
|
20.70
|
11,106,600
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
757,200
|
6.00
|
5.26%
|
|
|
AGG
|
1,192,700
|
24.50
|
-1.21%
|
|
|
API
|
2,726,400
|
8.50
|
8.97%
|
|
|
ASM
|
2,119,000
|
11.50
|
-0.43%
|
|
|
BCR
|
1,977,100
|
6.20
|
-1.59%
|
|
|
BII
|
777,400
|
0.90
|
0.00%
|
|
|
BVL
|
300
|
11.00
|
0.92%
|
|
|
C21
|
600
|
17.00
|
8.28%
|
|
|
CCI
|
6,500
|
21.35
|
-2.95%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|