|
|
Closing price on 8/2/2022
|
|
| Open |
32.90 |
| High |
34.40 |
| Low |
32.90 |
| Volume |
9,209,000 |
| Split-adjusted Price |
23.80 |
|
|
CEO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2022
|
+0.60 / +1.83%
|
32.90
|
34.40
|
32.90
|
33.40
|
33.66
|
23.80
|
9,209,000
|
|
|
8/1/2022
|
+1.40 / +4.46%
|
31.00
|
32.90
|
31.00
|
32.80
|
32.11
|
23.37
|
7,135,900
|
|
|
7/29/2022
|
-0.40 / -1.26%
|
32.00
|
32.50
|
31.30
|
31.40
|
31.56
|
22.37
|
4,379,500
|
|
|
7/28/2022
|
+1.20 / +3.92%
|
30.90
|
33.30
|
30.90
|
31.80
|
32.17
|
22.66
|
10,064,700
|
|
|
7/27/2022
|
+0.60 / +2.00%
|
29.80
|
30.70
|
29.50
|
30.60
|
30.12
|
21.80
|
3,948,600
|
|
|
7/26/2022
|
-0.60 / -1.96%
|
30.70
|
31.30
|
29.90
|
30.00
|
30.43
|
21.38
|
4,416,800
|
|
|
7/25/2022
|
-0.10 / -0.33%
|
30.70
|
31.50
|
29.50
|
30.60
|
30.27
|
21.80
|
5,718,400
|
|
|
7/22/2022
|
-1.00 / -3.15%
|
32.00
|
32.00
|
30.60
|
30.70
|
31.22
|
21.87
|
4,935,500
|
|
|
7/21/2022
|
-0.80 / -2.46%
|
32.40
|
33.00
|
31.50
|
31.70
|
32.01
|
22.59
|
6,022,200
|
|
|
7/20/2022
|
+2.50 / +8.33%
|
30.50
|
32.90
|
30.50
|
32.50
|
32.16
|
23.16
|
10,184,400
|
|
|
7/19/2022
|
+0.50 / +1.69%
|
29.50
|
31.00
|
28.80
|
30.00
|
29.63
|
21.38
|
4,671,400
|
|
|
7/18/2022
|
-0.90 / -2.96%
|
30.70
|
31.20
|
29.10
|
29.50
|
30.26
|
21.02
|
6,749,200
|
|
|
7/15/2022
|
+1.10 / +3.75%
|
29.50
|
31.30
|
29.00
|
30.40
|
30.69
|
21.66
|
9,798,800
|
|
|
7/14/2022
|
+0.50 / +1.74%
|
28.80
|
29.80
|
28.00
|
29.30
|
29.13
|
20.88
|
4,372,500
|
|
|
7/13/2022
|
-1.20 / -4.00%
|
29.10
|
30.70
|
28.50
|
28.80
|
29.29
|
20.52
|
5,872,900
|
|
|
7/12/2022
|
+1.10 / +3.81%
|
28.90
|
30.90
|
28.20
|
30.00
|
29.80
|
21.38
|
6,967,900
|
|
|
7/11/2022
|
-0.30 / -1.03%
|
29.00
|
30.30
|
28.00
|
28.90
|
29.24
|
20.59
|
6,484,600
|
|
|
7/8/2022
|
+2.50 / +9.36%
|
28.00
|
29.30
|
27.00
|
29.20
|
28.81
|
20.81
|
6,384,700
|
|
|
7/7/2022
|
+0.70 / +2.69%
|
26.50
|
27.10
|
25.50
|
26.70
|
26.57
|
19.02
|
2,449,300
|
|
|
7/6/2022
|
-0.20 / -0.76%
|
26.00
|
28.00
|
25.00
|
26.00
|
26.58
|
18.53
|
4,716,100
|
|
|
7/5/2022
|
-1.50 / -5.42%
|
27.70
|
28.00
|
26.10
|
26.20
|
26.93
|
18.67
|
3,084,500
|
|
|
7/4/2022
|
-0.30 / -1.07%
|
29.00
|
29.20
|
27.20
|
27.70
|
28.46
|
19.74
|
2,382,800
|
|
|
7/1/2022
|
+1.70 / +6.46%
|
25.70
|
28.90
|
24.10
|
28.00
|
26.17
|
19.95
|
6,278,000
|
|
|
6/30/2022
|
-2.80 / -9.62%
|
29.10
|
29.60
|
26.20
|
26.30
|
27.61
|
18.74
|
4,435,600
|
|
|
6/29/2022
|
-0.80 / -2.68%
|
29.90
|
30.70
|
28.60
|
29.10
|
29.47
|
20.73
|
3,184,300
|
|
|
6/28/2022
|
+2.70 / +9.93%
|
27.40
|
29.90
|
27.20
|
29.90
|
28.84
|
21.30
|
6,381,700
|
|
|
6/27/2022
|
+0.50 / +1.87%
|
26.60
|
28.40
|
26.00
|
27.20
|
27.10
|
19.38
|
3,476,000
|
|
|
6/24/2022
|
-1.20 / -4.30%
|
28.00
|
29.70
|
26.60
|
26.70
|
28.10
|
19.02
|
4,879,700
|
|
|
6/23/2022
|
+2.50 / +9.84%
|
25.60
|
27.90
|
25.60
|
27.90
|
27.29
|
19.88
|
3,714,900
|
|
|
6/22/2022
|
+2.30 / +9.96%
|
21.60
|
25.40
|
21.60
|
25.40
|
24.47
|
18.10
|
3,479,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,141,900
|
7.70
|
1.32%
|
|
|
|
AGG
|
305,500
|
15.75
|
0.96%
|
|
|
|
API
|
467,100
|
8.00
|
1.27%
|
|
|
|
ASM
|
466,600
|
8.63
|
0.23%
|
|
|
|
BCR
|
1,911,200
|
4.80
|
0.00%
|
|
|
|
BII
|
460,500
|
0.60
|
0.00%
|
|
|
|
BVL
|
1,500
|
9.60
|
-2.04%
|
|
|
|
C21
|
0
|
16.70
|
0.00%
|
|
|
|
CCI
|
8,600
|
23.40
|
3.08%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|