|
|
Closing price on 12/20/2022
|
|
| Open |
22.50 |
| High |
22.70 |
| Low |
20.30 |
| Volume |
14,556,900 |
| Split-adjusted Price |
14.82 |
|
|
CEO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/25/2022
|
+1.20 / +9.52%
|
13.10
|
13.80
|
13.00
|
13.80
|
13.78
|
9.83
|
3,774,600
|
|
|
11/24/2022
|
+1.10 / +9.57%
|
11.10
|
12.60
|
10.90
|
12.60
|
12.17
|
8.98
|
10,864,900
|
|
|
11/23/2022
|
-1.10 / -8.73%
|
12.40
|
12.90
|
11.40
|
11.50
|
12.26
|
8.19
|
10,476,800
|
|
|
11/22/2022
|
+1.00 / +8.62%
|
12.70
|
12.70
|
11.70
|
12.60
|
12.61
|
8.98
|
14,972,500
|
|
|
11/21/2022
|
+1.00 / +9.43%
|
10.80
|
11.60
|
10.80
|
11.60
|
11.44
|
8.27
|
4,179,100
|
|
|
11/18/2022
|
+0.90 / +9.28%
|
9.70
|
10.60
|
8.80
|
10.60
|
10.14
|
7.55
|
12,360,000
|
|
|
11/17/2022
|
+0.80 / +8.99%
|
9.70
|
9.70
|
8.90
|
9.70
|
9.66
|
6.91
|
6,980,800
|
|
|
11/16/2022
|
+0.80 / +9.88%
|
7.30
|
8.90
|
7.30
|
8.90
|
7.87
|
6.34
|
11,025,500
|
|
|
11/15/2022
|
-0.90 / -10.00%
|
9.00
|
9.00
|
8.10
|
8.10
|
8.22
|
5.77
|
4,354,500
|
|
|
11/14/2022
|
-1.00 / -10.00%
|
9.70
|
10.10
|
9.00
|
9.00
|
9.21
|
6.41
|
5,493,600
|
|
|
11/11/2022
|
-1.00 / -9.09%
|
9.90
|
11.70
|
9.90
|
10.00
|
10.65
|
7.13
|
10,102,100
|
|
|
11/10/2022
|
-1.20 / -9.84%
|
12.00
|
12.20
|
11.00
|
11.00
|
11.30
|
7.84
|
4,685,700
|
|
|
11/9/2022
|
+0.70 / +6.09%
|
11.00
|
12.60
|
10.40
|
12.20
|
12.27
|
8.69
|
6,044,600
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|