|
|
Closing price on 7/28/2023
|
|
| Open |
18.80 |
| High |
19.50 |
| Low |
18.50 |
| Volume |
13,561,000 |
| Split-adjusted Price |
18.24 |
|
|
CEO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2023
|
+0.50 / +2.67%
|
18.80
|
19.50
|
18.50
|
19.20
|
19.07
|
18.24
|
13,561,000
|
|
|
7/27/2023
|
+0.30 / +1.63%
|
18.60
|
19.00
|
18.20
|
18.70
|
18.62
|
17.77
|
9,310,000
|
|
|
7/26/2023
|
-0.30 / -1.60%
|
18.40
|
18.80
|
18.10
|
18.40
|
18.42
|
17.48
|
7,575,400
|
|
|
7/25/2023
|
+0.70 / +3.89%
|
16.20
|
19.40
|
16.20
|
18.70
|
18.59
|
17.77
|
13,315,000
|
|
|
7/24/2023
|
0.00 / 0.00%
|
17.80
|
18.20
|
16.20
|
18.00
|
17.84
|
17.10
|
9,903,700
|
|
|
7/21/2023
|
+0.10 / +0.56%
|
17.90
|
18.20
|
17.60
|
18.00
|
17.90
|
17.10
|
7,700,400
|
|
|
7/20/2023
|
+1.10 / +6.55%
|
17.90
|
18.40
|
17.20
|
17.90
|
17.73
|
17.01
|
16,995,700
|
|
|
7/19/2023
|
+1.50 / +9.80%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
15.96
|
1,262,300
|
|
|
7/18/2023
|
-0.50 / -2.39%
|
20.80
|
21.00
|
20.30
|
20.40
|
20.59
|
14.54
|
14,753,200
|
|
|
7/17/2023
|
-0.30 / -1.42%
|
21.20
|
21.50
|
20.80
|
20.90
|
21.12
|
14.89
|
11,549,900
|
|
|
7/14/2023
|
-0.20 / -0.93%
|
21.40
|
22.00
|
21.10
|
21.20
|
21.48
|
15.11
|
7,741,800
|
|
|
7/13/2023
|
+0.80 / +3.88%
|
20.50
|
21.90
|
19.80
|
21.40
|
20.52
|
15.25
|
18,288,500
|
|
|
7/12/2023
|
-1.10 / -5.07%
|
21.70
|
21.80
|
20.50
|
20.60
|
21.00
|
14.68
|
14,423,400
|
|
|
7/11/2023
|
-0.20 / -0.91%
|
21.90
|
22.20
|
21.50
|
21.70
|
21.90
|
15.46
|
5,800,300
|
|
|
7/10/2023
|
-0.30 / -1.35%
|
22.10
|
22.40
|
21.10
|
21.90
|
21.82
|
15.60
|
12,535,700
|
|
|
7/7/2023
|
-0.90 / -3.90%
|
23.10
|
23.10
|
21.10
|
22.20
|
22.02
|
15.82
|
11,047,500
|
|
|
7/6/2023
|
-0.70 / -2.94%
|
23.80
|
23.90
|
22.90
|
23.10
|
23.33
|
16.46
|
5,899,600
|
|
|
7/5/2023
|
-0.10 / -0.42%
|
24.00
|
24.30
|
23.80
|
23.80
|
23.98
|
16.96
|
3,586,900
|
|
|
7/4/2023
|
+0.40 / +1.70%
|
23.50
|
23.90
|
23.50
|
23.90
|
23.73
|
17.03
|
3,626,600
|
|
|
7/3/2023
|
-0.30 / -1.26%
|
23.80
|
24.30
|
23.30
|
23.50
|
23.67
|
16.74
|
4,118,200
|
|
|
6/30/2023
|
-1.10 / -4.42%
|
22.50
|
25.10
|
22.50
|
23.80
|
24.13
|
16.96
|
12,212,900
|
|
|
6/29/2023
|
-0.80 / -3.11%
|
25.70
|
25.80
|
24.90
|
24.90
|
25.24
|
17.74
|
5,512,400
|
|
|
6/28/2023
|
0.00 / 0.00%
|
25.90
|
26.30
|
25.60
|
25.70
|
25.93
|
18.31
|
4,346,700
|
|
|
6/27/2023
|
-0.20 / -0.77%
|
25.60
|
26.00
|
25.50
|
25.70
|
25.70
|
18.31
|
3,689,700
|
|
|
6/26/2023
|
-0.30 / -1.15%
|
26.40
|
26.40
|
25.30
|
25.90
|
25.69
|
18.45
|
10,113,800
|
|
|
6/23/2023
|
-0.30 / -1.13%
|
26.70
|
26.70
|
26.10
|
26.20
|
26.30
|
18.67
|
6,098,900
|
|
|
6/22/2023
|
+0.70 / +2.71%
|
25.90
|
27.00
|
25.80
|
26.50
|
26.43
|
18.88
|
11,226,600
|
|
|
6/21/2023
|
+0.10 / +0.39%
|
25.70
|
26.00
|
25.40
|
25.80
|
25.67
|
18.38
|
5,153,100
|
|
|
6/20/2023
|
+0.70 / +2.80%
|
25.00
|
25.70
|
25.00
|
25.70
|
25.38
|
18.31
|
4,649,600
|
|
|
6/19/2023
|
-0.10 / -0.40%
|
25.40
|
25.40
|
24.70
|
25.00
|
25.01
|
17.81
|
5,199,000
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|