|
|
Closing price on 3/22/2023
|
|
| Open |
21.20 |
| High |
22.40 |
| Low |
21.00 |
| Volume |
11,767,500 |
| Split-adjusted Price |
15.25 |
|
|
CEO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2023
|
+0.40 / +1.90%
|
21.20
|
22.40
|
21.00
|
21.40
|
21.64
|
15.25
|
11,767,500
|
|
|
3/21/2023
|
+0.50 / +2.44%
|
20.60
|
21.00
|
20.50
|
21.00
|
20.75
|
14.96
|
3,553,500
|
|
|
3/20/2023
|
0.00 / 0.00%
|
20.30
|
21.20
|
20.30
|
20.50
|
20.70
|
14.61
|
5,024,700
|
|
|
3/17/2023
|
-0.10 / -0.49%
|
20.80
|
21.20
|
20.40
|
20.50
|
20.77
|
14.61
|
4,741,600
|
|
|
3/16/2023
|
-0.60 / -2.83%
|
21.10
|
21.10
|
20.40
|
20.60
|
20.70
|
14.68
|
4,294,500
|
|
|
3/15/2023
|
+1.60 / +8.16%
|
20.00
|
21.40
|
20.00
|
21.20
|
20.88
|
15.11
|
7,699,500
|
|
|
3/14/2023
|
-0.40 / -2.00%
|
19.50
|
20.50
|
19.50
|
19.60
|
19.85
|
13.97
|
6,186,000
|
|
|
3/13/2023
|
-0.30 / -1.48%
|
20.20
|
20.70
|
19.60
|
20.00
|
20.27
|
14.25
|
3,229,100
|
|
|
3/10/2023
|
-0.40 / -1.93%
|
20.60
|
20.70
|
20.20
|
20.30
|
20.38
|
14.46
|
3,926,600
|
|
|
3/9/2023
|
-0.20 / -0.96%
|
18.90
|
21.20
|
18.90
|
20.70
|
20.91
|
14.75
|
4,158,800
|
|
|
3/8/2023
|
+0.50 / +2.45%
|
20.20
|
21.20
|
19.70
|
20.90
|
20.53
|
14.89
|
6,162,000
|
|
|
3/7/2023
|
-0.20 / -0.97%
|
21.00
|
21.00
|
20.10
|
20.40
|
20.49
|
14.54
|
4,695,300
|
|
|
3/6/2023
|
+1.30 / +6.74%
|
19.50
|
21.20
|
19.50
|
20.60
|
20.80
|
14.68
|
7,356,800
|
|
|
3/3/2023
|
-0.80 / -3.98%
|
20.10
|
20.30
|
19.30
|
19.30
|
19.66
|
13.75
|
5,475,800
|
|
|
3/2/2023
|
-0.30 / -1.47%
|
20.00
|
20.80
|
20.00
|
20.10
|
20.33
|
14.32
|
2,692,800
|
|
|
3/1/2023
|
+0.20 / +0.99%
|
20.00
|
20.50
|
18.50
|
20.40
|
19.62
|
14.54
|
8,159,700
|
|
|
2/28/2023
|
+0.70 / +3.59%
|
19.60
|
20.30
|
19.50
|
20.20
|
20.00
|
14.39
|
5,259,000
|
|
|
2/27/2023
|
-1.30 / -6.25%
|
20.10
|
20.80
|
19.50
|
19.50
|
19.99
|
13.89
|
7,446,200
|
|
|
2/24/2023
|
-0.70 / -3.26%
|
21.50
|
22.00
|
20.70
|
20.80
|
21.15
|
14.82
|
3,664,500
|
|
|
2/23/2023
|
0.00 / 0.00%
|
21.50
|
21.80
|
20.00
|
21.50
|
20.81
|
15.32
|
10,570,000
|
|
|
2/22/2023
|
-1.30 / -5.70%
|
22.80
|
23.00
|
21.50
|
21.50
|
22.16
|
15.32
|
13,420,600
|
|
|
2/21/2023
|
-0.60 / -2.56%
|
23.40
|
24.10
|
22.80
|
22.80
|
23.36
|
16.25
|
10,344,500
|
|
|
2/20/2023
|
+2.10 / +9.86%
|
21.10
|
23.40
|
21.10
|
23.40
|
22.76
|
16.67
|
14,386,200
|
|
|
2/17/2023
|
0.00 / 0.00%
|
21.30
|
22.50
|
21.00
|
21.30
|
21.81
|
15.18
|
9,007,200
|
|
|
2/16/2023
|
+0.20 / +0.95%
|
21.20
|
21.40
|
20.70
|
21.30
|
21.03
|
15.18
|
5,681,000
|
|
|
2/15/2023
|
+1.40 / +7.11%
|
19.70
|
21.60
|
19.30
|
21.10
|
20.80
|
15.03
|
7,876,100
|
|
|
2/14/2023
|
+0.30 / +1.55%
|
19.50
|
20.00
|
19.30
|
19.70
|
19.62
|
14.04
|
4,226,000
|
|
|
2/13/2023
|
-1.80 / -8.49%
|
21.00
|
21.20
|
19.30
|
19.40
|
19.85
|
13.82
|
11,501,100
|
|
|
2/10/2023
|
-0.20 / -0.93%
|
21.40
|
21.90
|
20.80
|
21.20
|
21.24
|
15.11
|
6,562,300
|
|
|
2/9/2023
|
-0.50 / -2.28%
|
21.30
|
22.20
|
21.10
|
21.40
|
21.69
|
15.25
|
3,521,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
2,055,800
|
8.00
|
3.90%
|
|
|
|
AGG
|
183,400
|
16.00
|
1.59%
|
|
|
|
API
|
1,138,400
|
8.40
|
5.00%
|
|
|
|
ASM
|
107,700
|
8.66
|
0.35%
|
|
|
|
BCR
|
2,646,000
|
4.70
|
0.00%
|
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
|
BVL
|
1,100
|
10.00
|
4.17%
|
|
|
|
C21
|
0
|
16.70
|
0.00%
|
|
|
|
CCI
|
1,800
|
23.40
|
0.00%
|
|
|
|
|
Market Update
Last updated at 12:45:01 PM
|
|
|
|
|