|
|
Closing price on 5/23/2023
|
|
| Open |
26.20 |
| High |
26.70 |
| Low |
25.80 |
| Volume |
7,439,500 |
| Split-adjusted Price |
18.60 |
|
|
CEO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2023
|
+0.10 / +0.38%
|
26.20
|
26.70
|
25.80
|
26.10
|
26.23
|
18.60
|
7,439,500
|
|
|
5/22/2023
|
+0.60 / +2.36%
|
25.50
|
26.00
|
25.10
|
26.00
|
25.65
|
18.53
|
5,015,100
|
|
|
5/19/2023
|
+0.40 / +1.60%
|
25.10
|
25.50
|
24.80
|
25.40
|
25.09
|
18.10
|
5,824,300
|
|
|
5/18/2023
|
-0.30 / -1.19%
|
25.30
|
25.90
|
25.00
|
25.00
|
25.33
|
17.81
|
7,003,800
|
|
|
5/17/2023
|
-0.90 / -3.44%
|
26.20
|
26.70
|
25.20
|
25.30
|
25.84
|
18.03
|
9,567,700
|
|
|
5/16/2023
|
+0.20 / +0.77%
|
23.40
|
26.40
|
23.40
|
26.20
|
26.06
|
18.67
|
6,591,900
|
|
|
5/15/2023
|
-1.00 / -3.70%
|
27.00
|
27.60
|
26.00
|
26.00
|
26.61
|
18.53
|
10,508,300
|
|
|
5/12/2023
|
+0.10 / +0.37%
|
26.90
|
27.20
|
26.50
|
27.00
|
26.79
|
19.24
|
7,397,600
|
|
|
5/11/2023
|
+1.30 / +5.08%
|
25.70
|
27.60
|
25.40
|
26.90
|
26.68
|
19.17
|
16,054,800
|
|
|
5/10/2023
|
+1.00 / +4.07%
|
24.30
|
26.00
|
24.30
|
25.60
|
25.38
|
18.24
|
11,758,700
|
|
|
5/9/2023
|
-0.30 / -1.20%
|
24.90
|
25.10
|
24.30
|
24.60
|
24.55
|
17.53
|
6,221,500
|
|
|
5/8/2023
|
+0.40 / +1.63%
|
24.70
|
25.10
|
24.50
|
24.90
|
24.79
|
17.74
|
5,939,000
|
|
|
5/5/2023
|
-0.40 / -1.61%
|
22.50
|
24.90
|
22.50
|
24.50
|
24.39
|
17.46
|
7,804,900
|
|
|
5/4/2023
|
-0.40 / -1.58%
|
25.30
|
25.90
|
24.50
|
24.90
|
25.20
|
17.74
|
8,306,900
|
|
|
4/28/2023
|
+0.90 / +3.69%
|
24.40
|
25.50
|
24.40
|
25.30
|
25.12
|
18.03
|
10,842,600
|
|
|
4/27/2023
|
+0.40 / +1.67%
|
24.30
|
24.90
|
24.00
|
24.40
|
24.58
|
17.39
|
10,498,300
|
|
|
4/26/2023
|
+0.60 / +2.56%
|
23.40
|
24.00
|
23.20
|
24.00
|
23.72
|
17.10
|
4,430,100
|
|
|
4/25/2023
|
0.00 / 0.00%
|
23.60
|
24.20
|
23.30
|
23.40
|
23.73
|
16.67
|
6,552,200
|
|
|
4/24/2023
|
0.00 / 0.00%
|
23.50
|
23.60
|
22.90
|
23.40
|
23.36
|
16.67
|
3,885,100
|
|
|
4/21/2023
|
-0.10 / -0.43%
|
23.60
|
23.90
|
23.20
|
23.40
|
23.52
|
16.67
|
4,433,900
|
|
|
4/20/2023
|
+0.10 / +0.43%
|
23.40
|
23.70
|
23.00
|
23.50
|
23.41
|
16.74
|
4,283,800
|
|
|
4/19/2023
|
-0.70 / -2.90%
|
24.20
|
24.40
|
23.30
|
23.40
|
23.81
|
16.67
|
5,248,200
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
2,543,800
|
7.90
|
2.60%
|
|
|
|
AGG
|
376,400
|
15.95
|
1.27%
|
|
|
|
API
|
1,492,100
|
8.40
|
5.00%
|
|
|
|
ASM
|
243,300
|
8.60
|
-0.35%
|
|
|
|
BCR
|
4,361,700
|
4.70
|
0.00%
|
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
|
BVL
|
1,700
|
9.60
|
0.00%
|
|
|
|
C21
|
0
|
16.70
|
0.00%
|
|
|
|
CCI
|
2,400
|
22.50
|
-3.85%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|