|
|
Closing price on 4/18/2023
|
|
| Open |
23.30 |
| High |
24.30 |
| Low |
22.90 |
| Volume |
10,043,000 |
| Split-adjusted Price |
17.17 |
|
|
CEO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2023
|
+1.10 / +4.78%
|
23.30
|
24.30
|
22.90
|
24.10
|
23.47
|
17.17
|
10,043,000
|
|
|
4/17/2023
|
-0.10 / -0.43%
|
23.10
|
23.40
|
22.80
|
23.00
|
23.14
|
16.39
|
5,242,900
|
|
|
4/14/2023
|
-1.80 / -7.23%
|
25.00
|
25.10
|
23.10
|
23.10
|
24.05
|
16.46
|
13,976,100
|
|
|
4/13/2023
|
-0.40 / -1.58%
|
25.60
|
25.80
|
24.80
|
24.90
|
25.16
|
17.74
|
7,869,000
|
|
|
4/12/2023
|
-0.10 / -0.39%
|
25.50
|
25.90
|
25.00
|
25.30
|
25.49
|
18.03
|
6,469,300
|
|
|
4/11/2023
|
+0.40 / +1.60%
|
25.00
|
25.50
|
23.70
|
25.40
|
24.42
|
18.10
|
15,566,000
|
|
|
4/10/2023
|
-0.50 / -1.96%
|
25.50
|
26.60
|
24.70
|
25.00
|
25.58
|
17.81
|
11,774,700
|
|
|
4/7/2023
|
+1.00 / +4.08%
|
24.50
|
25.50
|
24.30
|
25.50
|
24.94
|
18.17
|
12,145,900
|
|
|
4/6/2023
|
0.00 / 0.00%
|
24.00
|
26.50
|
24.00
|
24.50
|
25.62
|
17.46
|
19,069,200
|
|
|
4/5/2023
|
+0.80 / +3.38%
|
23.20
|
25.00
|
23.20
|
24.50
|
24.30
|
17.46
|
12,406,900
|
|
|
4/4/2023
|
-0.20 / -0.84%
|
23.90
|
24.30
|
23.60
|
23.70
|
23.86
|
16.89
|
8,890,000
|
|
|
4/3/2023
|
+1.70 / +7.66%
|
22.70
|
24.00
|
22.50
|
23.90
|
23.63
|
17.03
|
14,102,000
|
|
|
3/31/2023
|
+0.50 / +2.30%
|
21.70
|
22.20
|
21.50
|
22.20
|
21.92
|
15.82
|
7,440,300
|
|
|
3/30/2023
|
0.00 / 0.00%
|
22.00
|
22.30
|
21.70
|
21.70
|
22.04
|
15.46
|
7,606,600
|
|
|
3/29/2023
|
+0.30 / +1.40%
|
21.40
|
21.70
|
21.20
|
21.70
|
21.46
|
15.46
|
4,679,500
|
|
|
3/28/2023
|
-0.40 / -1.83%
|
22.00
|
22.30
|
21.40
|
21.40
|
21.84
|
15.25
|
7,470,400
|
|
|
3/27/2023
|
+0.10 / +0.46%
|
21.70
|
22.20
|
21.60
|
21.80
|
21.89
|
15.53
|
5,675,900
|
|
|
3/24/2023
|
0.00 / 0.00%
|
21.80
|
22.40
|
21.70
|
21.70
|
22.03
|
15.46
|
8,110,100
|
|
|
3/23/2023
|
+0.30 / +1.40%
|
21.40
|
21.70
|
21.10
|
21.70
|
21.40
|
15.46
|
6,481,300
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
2,179,300
|
8.00
|
3.90%
|
|
|
|
AGG
|
247,800
|
15.95
|
1.27%
|
|
|
|
API
|
1,241,300
|
8.30
|
3.75%
|
|
|
|
ASM
|
161,900
|
8.63
|
0.00%
|
|
|
|
BCR
|
3,203,200
|
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 1:45:02 PM
|
|
|
|
|