|
|
Closing price on 4/5/2022
|
|
| Open |
65.00 |
| High |
66.80 |
| Low |
63.60 |
| Volume |
2,675,400 |
| Split-adjusted Price |
48.75 |
|
|
CEO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2022
|
0.00 / 0.00%
|
65.00
|
66.80
|
63.60
|
65.00
|
64.59
|
48.75
|
2,675,400
|
|
|
4/4/2022
|
-1.90 / -2.84%
|
67.00
|
68.50
|
65.00
|
65.00
|
66.08
|
48.75
|
3,599,600
|
|
|
4/1/2022
|
+2.90 / +4.53%
|
64.00
|
67.00
|
62.30
|
66.90
|
64.88
|
50.18
|
3,786,000
|
|
|
3/31/2022
|
-1.90 / -2.88%
|
62.10
|
67.00
|
62.10
|
64.00
|
65.10
|
48.00
|
3,908,600
|
|
|
3/30/2022
|
-4.20 / -5.99%
|
69.00
|
70.50
|
64.00
|
65.90
|
66.96
|
49.43
|
6,644,900
|
|
|
3/29/2022
|
+4.10 / +6.21%
|
65.80
|
71.80
|
64.50
|
70.10
|
69.27
|
52.58
|
4,256,900
|
|
|
3/28/2022
|
-5.00 / -7.04%
|
71.00
|
71.00
|
63.90
|
66.00
|
66.62
|
49.50
|
13,999,800
|
|
|
3/25/2022
|
-1.50 / -2.07%
|
72.50
|
72.90
|
71.00
|
71.00
|
71.75
|
53.25
|
5,667,000
|
|
|
3/24/2022
|
-0.40 / -0.55%
|
72.90
|
75.00
|
72.00
|
72.50
|
73.18
|
54.38
|
7,022,000
|
|
|
3/23/2022
|
-0.30 / -0.41%
|
73.60
|
74.20
|
72.00
|
72.90
|
72.96
|
54.68
|
6,335,700
|
|
|
3/22/2022
|
-1.00 / -1.35%
|
76.60
|
76.60
|
73.00
|
73.20
|
75.14
|
54.90
|
7,933,800
|
|
|
3/21/2022
|
+4.20 / +6.00%
|
70.10
|
74.90
|
70.00
|
74.20
|
72.21
|
55.65
|
7,637,900
|
|
|
3/18/2022
|
+1.50 / +2.19%
|
68.50
|
71.90
|
68.30
|
70.00
|
70.16
|
52.50
|
7,474,400
|
|
|
3/17/2022
|
+0.20 / +0.29%
|
69.00
|
73.00
|
68.10
|
68.50
|
69.11
|
51.38
|
3,869,900
|
|
|
3/16/2022
|
-0.70 / -1.01%
|
69.00
|
72.00
|
68.20
|
68.30
|
69.96
|
51.23
|
4,306,200
|
|
|
3/15/2022
|
+1.90 / +2.83%
|
67.10
|
69.60
|
67.10
|
69.00
|
68.78
|
51.75
|
3,988,500
|
|
|
3/14/2022
|
+2.70 / +4.19%
|
64.40
|
70.00
|
62.50
|
67.10
|
65.51
|
50.33
|
9,885,100
|
|
|
3/11/2022
|
-2.20 / -3.30%
|
67.00
|
67.00
|
63.00
|
64.40
|
64.93
|
48.30
|
7,536,600
|
|
|
3/10/2022
|
+1.50 / +2.30%
|
66.00
|
68.80
|
66.00
|
66.60
|
67.67
|
49.95
|
3,177,200
|
|
|
3/9/2022
|
+0.60 / +0.93%
|
64.30
|
67.00
|
62.10
|
65.10
|
64.40
|
48.83
|
5,983,500
|
|
|
3/8/2022
|
-5.50 / -7.86%
|
69.50
|
70.00
|
63.40
|
64.50
|
66.81
|
48.38
|
8,912,300
|
|
|
3/7/2022
|
-0.70 / -0.99%
|
70.70
|
71.90
|
69.30
|
70.00
|
70.34
|
52.50
|
4,830,000
|
|
|
3/4/2022
|
+0.60 / +0.86%
|
70.10
|
74.00
|
69.30
|
70.70
|
71.25
|
53.03
|
6,593,600
|
|
|
3/3/2022
|
+0.10 / +0.14%
|
70.00
|
71.70
|
69.00
|
70.10
|
70.30
|
52.58
|
4,214,600
|
|
|
3/2/2022
|
-1.80 / -2.51%
|
71.80
|
72.70
|
69.10
|
70.00
|
70.97
|
52.50
|
5,975,100
|
|
|
3/1/2022
|
+6.10 / +9.28%
|
65.80
|
71.90
|
65.20
|
71.80
|
69.18
|
53.85
|
8,167,600
|
|
|
2/28/2022
|
-0.60 / -0.90%
|
66.80
|
67.50
|
63.70
|
65.70
|
66.06
|
49.28
|
3,739,500
|
|
|
2/25/2022
|
+1.50 / +2.31%
|
64.80
|
68.00
|
64.80
|
66.30
|
66.84
|
49.73
|
3,890,734
|
|
|
2/24/2022
|
-4.90 / -7.03%
|
69.00
|
70.20
|
62.80
|
64.80
|
65.54
|
48.60
|
13,469,600
|
|
|
2/23/2022
|
+3.40 / +5.13%
|
64.00
|
71.60
|
60.00
|
69.70
|
68.92
|
52.28
|
5,502,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,520,800
|
5.30
|
-7.02%
|
|
|
|
AGG
|
677,000
|
32.00
|
-4.48%
|
|
|
|
API
|
1,043,500
|
6.70
|
-5.63%
|
|
|
|
ASM
|
9,764,800
|
11.20
|
-3.45%
|
|
|
|
BII
|
1,692,900
|
0.90
|
0.00%
|
|
|
|
BVL
|
1,200
|
16.20
|
-1.22%
|
|
|
|
C21
|
100
|
13.10
|
-2.96%
|
|
|
|
CCI
|
100
|
21.95
|
-0.90%
|
|
|
|
CCL
|
316,000
|
6.99
|
-4.38%
|
|
|
|
|
Market Update
Last updated at 3:05:08 PM
|
|
|
|
|