|
|
Closing price on 5/9/2023
|
|
| Open |
24.90 |
| High |
25.10 |
| Low |
24.30 |
| Volume |
6,221,500 |
| Split-adjusted Price |
17.53 |
|
|
CEO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
2,141,800
|
7.90
|
2.60%
|
|
|
|
AGG
|
243,700
|
16.00
|
1.59%
|
|
|
|
API
|
1,225,600
|
8.30
|
3.75%
|
|
|
|
ASM
|
125,900
|
8.65
|
0.23%
|
|
|
|
BCR
|
3,098,700
|
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 1:35:01 PM
|
|
|
|
|