|
|
Closing price on 12/7/2021
|
|
| Open |
38.10 |
| High |
42.60 |
| Low |
36.60 |
| Volume |
6,100,600 |
| Split-adjusted Price |
29.85 |
|
|
CEO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/25/2021
|
+3.50 / +9.94%
|
38.70
|
38.70
|
36.30
|
38.70
|
38.66
|
27.57
|
1,681,100
|
|
|
11/24/2021
|
+3.20 / +10.00%
|
32.00
|
35.20
|
32.00
|
35.20
|
34.82
|
25.08
|
3,523,600
|
|
|
11/23/2021
|
+2.60 / +8.84%
|
29.20
|
32.30
|
27.00
|
32.00
|
30.70
|
22.80
|
5,308,400
|
|
|
11/22/2021
|
-2.10 / -6.67%
|
33.50
|
34.60
|
28.40
|
29.40
|
31.47
|
20.95
|
11,163,500
|
|
|
11/19/2021
|
+2.70 / +9.38%
|
31.60
|
31.60
|
29.00
|
31.50
|
31.29
|
22.44
|
13,199,500
|
|
|
11/18/2021
|
+2.60 / +9.92%
|
28.80
|
28.80
|
26.50
|
28.80
|
28.72
|
20.52
|
3,415,400
|
|
|
11/17/2021
|
+2.30 / +9.62%
|
26.20
|
26.20
|
23.90
|
26.20
|
25.79
|
18.67
|
7,293,700
|
|
|
11/16/2021
|
+2.10 / +9.63%
|
23.90
|
23.90
|
21.80
|
23.90
|
23.42
|
17.03
|
19,566,500
|
|
|
11/15/2021
|
+1.90 / +9.55%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
15.53
|
3,042,400
|
|
|
11/12/2021
|
+1.80 / +9.94%
|
19.90
|
19.90
|
19.50
|
19.90
|
19.90
|
14.18
|
4,461,300
|
|
|
11/11/2021
|
+1.60 / +9.70%
|
18.10
|
18.10
|
17.50
|
18.10
|
18.10
|
12.90
|
13,160,100
|
|
|
11/10/2021
|
+1.50 / +10.00%
|
15.00
|
16.50
|
15.00
|
16.50
|
16.43
|
11.76
|
6,425,300
|
|
|
11/9/2021
|
+1.30 / +9.49%
|
13.80
|
15.00
|
13.80
|
15.00
|
14.82
|
10.69
|
17,020,900
|
|
|
11/8/2021
|
+1.20 / +9.60%
|
12.50
|
13.70
|
12.50
|
13.70
|
13.40
|
9.76
|
13,381,800
|
|
|
11/5/2021
|
+0.10 / +0.81%
|
12.50
|
12.70
|
12.30
|
12.50
|
12.42
|
8.91
|
3,712,110
|
|
|
11/4/2021
|
+0.40 / +3.33%
|
12.00
|
12.60
|
11.90
|
12.40
|
12.26
|
8.84
|
6,593,400
|
|
|
11/3/2021
|
-1.00 / -7.69%
|
13.10
|
13.80
|
11.80
|
12.00
|
12.97
|
8.55
|
15,847,300
|
|
|
11/2/2021
|
+0.90 / +7.44%
|
12.10
|
13.20
|
12.00
|
13.00
|
12.63
|
9.26
|
10,684,100
|
|
|
11/1/2021
|
-0.20 / -1.63%
|
12.50
|
12.60
|
12.10
|
12.10
|
12.32
|
8.62
|
7,688,514
|
|
|
10/29/2021
|
+0.50 / +4.24%
|
11.80
|
12.60
|
11.60
|
12.30
|
12.17
|
8.76
|
12,716,800
|
|
|
10/28/2021
|
+0.20 / +1.72%
|
11.60
|
11.90
|
11.60
|
11.80
|
11.71
|
8.41
|
5,499,400
|
|
|
10/27/2021
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.50
|
11.60
|
11.64
|
8.27
|
6,318,800
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|