|
|
Closing price on 2/23/2022
|
|
| Open |
64.00 |
| High |
71.60 |
| Low |
60.00 |
| Volume |
5,502,400 |
| Split-adjusted Price |
49.66 |
|
|
CEO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2022
|
+3.40 / +5.13%
|
64.00
|
71.60
|
60.00
|
69.70
|
68.92
|
49.66
|
5,502,400
|
|
|
2/22/2022
|
-7.30 / -9.92%
|
73.60
|
74.00
|
66.30
|
66.30
|
67.52
|
47.24
|
14,951,406
|
|
|
2/21/2022
|
+2.10 / +2.94%
|
71.80
|
77.60
|
71.50
|
73.60
|
74.82
|
52.44
|
5,579,800
|
|
|
2/18/2022
|
+4.90 / +7.36%
|
66.50
|
73.00
|
63.50
|
71.50
|
68.35
|
50.94
|
5,754,500
|
|
|
2/17/2022
|
-0.30 / -0.45%
|
66.90
|
72.90
|
65.00
|
66.60
|
67.47
|
47.45
|
6,316,600
|
|
|
2/16/2022
|
+6.00 / +9.85%
|
61.20
|
66.90
|
61.20
|
66.90
|
65.62
|
47.67
|
6,302,100
|
|
|
2/15/2022
|
+2.40 / +4.10%
|
59.50
|
62.30
|
58.00
|
60.90
|
60.45
|
43.39
|
4,229,500
|
|
|
2/14/2022
|
+3.00 / +5.41%
|
55.60
|
60.50
|
51.00
|
58.50
|
56.07
|
41.68
|
5,590,600
|
|
|
2/11/2022
|
-5.30 / -8.72%
|
60.90
|
62.00
|
55.00
|
55.50
|
57.80
|
39.54
|
4,629,900
|
|
|
2/10/2022
|
+5.50 / +9.95%
|
58.00
|
60.80
|
57.10
|
60.80
|
60.19
|
43.32
|
5,509,300
|
|
|
2/9/2022
|
+5.00 / +9.94%
|
45.50
|
55.30
|
45.30
|
55.30
|
48.18
|
39.40
|
9,167,600
|
|
|
2/8/2022
|
-5.50 / -9.86%
|
50.80
|
55.90
|
50.30
|
50.30
|
50.82
|
35.84
|
6,913,200
|
|
|
2/7/2022
|
-6.20 / -10.00%
|
62.50
|
65.10
|
55.80
|
55.80
|
59.98
|
39.76
|
4,892,800
|
|
|
1/28/2022
|
0.00 / 0.00%
|
62.00
|
63.40
|
56.00
|
62.00
|
59.23
|
44.18
|
6,640,200
|
|
|
1/27/2022
|
-6.50 / -9.49%
|
68.50
|
71.00
|
61.70
|
62.00
|
64.72
|
44.18
|
5,727,600
|
|
|
1/26/2022
|
+5.80 / +9.25%
|
66.50
|
68.90
|
63.00
|
68.50
|
67.89
|
48.81
|
5,967,300
|
|
|
1/25/2022
|
+5.70 / +10.00%
|
55.00
|
62.70
|
51.80
|
62.70
|
58.16
|
44.67
|
7,704,200
|
|
|
1/24/2022
|
-5.70 / -9.09%
|
68.90
|
68.90
|
57.00
|
57.00
|
63.12
|
40.61
|
10,544,600
|
|
|
1/21/2022
|
+5.70 / +10.00%
|
62.70
|
62.70
|
62.50
|
62.70
|
62.70
|
44.67
|
3,555,300
|
|
|
1/20/2022
|
+5.10 / +9.83%
|
46.80
|
57.00
|
46.80
|
57.00
|
50.56
|
40.61
|
11,357,500
|
|
|
1/19/2022
|
-5.70 / -9.90%
|
51.90
|
52.10
|
51.90
|
51.90
|
51.90
|
36.98
|
735,900
|
|
|
1/18/2022
|
-6.40 / -10.00%
|
57.60
|
63.80
|
57.60
|
57.60
|
57.65
|
41.04
|
3,370,700
|
|
|
1/17/2022
|
-7.10 / -9.99%
|
71.50
|
75.50
|
64.00
|
64.00
|
68.30
|
45.60
|
7,703,800
|
|
|
1/14/2022
|
-3.20 / -4.31%
|
66.90
|
78.00
|
66.90
|
71.10
|
69.68
|
50.66
|
11,437,120
|
|
|
1/13/2022
|
-8.20 / -9.94%
|
82.50
|
85.00
|
74.30
|
74.30
|
77.91
|
52.94
|
5,839,475
|
|
|
1/12/2022
|
-9.10 / -9.93%
|
82.50
|
94.00
|
82.50
|
82.50
|
84.79
|
58.78
|
11,167,300
|
|
|
1/11/2022
|
+8.30 / +9.96%
|
83.30
|
91.60
|
80.10
|
91.60
|
87.66
|
65.27
|
9,342,000
|
|
|
1/10/2022
|
-9.20 / -9.95%
|
92.50
|
100.00
|
83.30
|
83.30
|
93.08
|
59.35
|
9,696,300
|
|
|
1/7/2022
|
+6.10 / +7.06%
|
88.00
|
94.00
|
84.00
|
92.50
|
87.68
|
65.91
|
6,757,600
|
|
|
1/6/2022
|
+0.80 / +0.93%
|
86.20
|
91.40
|
80.00
|
86.40
|
87.16
|
61.56
|
8,921,980
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|