|
|
Closing price on 8/29/2023
|
|
| Open |
26.40 |
| High |
27.00 |
| Low |
25.60 |
| Volume |
12,750,000 |
| Split-adjusted Price |
24.32 |
|
|
CEO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2023
|
-0.60 / -2.29%
|
26.40
|
27.00
|
25.60
|
25.60
|
26.15
|
24.32
|
12,750,000
|
|
|
8/28/2023
|
+0.10 / +0.38%
|
26.30
|
26.40
|
25.40
|
26.20
|
25.84
|
24.89
|
15,093,700
|
|
|
8/25/2023
|
0.00 / 0.00%
|
26.30
|
27.00
|
26.00
|
26.10
|
26.50
|
24.80
|
18,211,500
|
|
|
8/24/2023
|
+2.10 / +8.75%
|
24.00
|
26.10
|
23.70
|
26.10
|
24.98
|
24.80
|
18,004,700
|
|
|
8/23/2023
|
-0.90 / -3.61%
|
25.20
|
25.40
|
23.80
|
24.00
|
24.51
|
22.80
|
11,566,400
|
|
|
8/22/2023
|
-0.70 / -2.73%
|
25.60
|
26.20
|
23.60
|
24.90
|
24.76
|
23.66
|
16,448,200
|
|
|
8/21/2023
|
+1.60 / +6.67%
|
24.00
|
25.90
|
21.60
|
25.60
|
24.80
|
24.32
|
17,809,500
|
|
|
8/18/2023
|
-1.10 / -4.38%
|
24.90
|
26.50
|
23.00
|
24.00
|
24.90
|
22.80
|
31,387,600
|
|
|
8/17/2023
|
-0.20 / -0.79%
|
25.30
|
25.90
|
24.70
|
25.10
|
25.36
|
23.85
|
16,994,000
|
|
|
8/16/2023
|
+1.90 / +8.12%
|
25.50
|
25.60
|
23.30
|
25.30
|
24.36
|
24.04
|
21,147,000
|
|
|
8/15/2023
|
+2.10 / +9.86%
|
22.00
|
23.40
|
22.00
|
23.40
|
23.35
|
22.23
|
28,477,000
|
|
|
8/14/2023
|
+1.90 / +9.79%
|
19.40
|
21.30
|
19.40
|
21.30
|
21.07
|
20.24
|
15,788,400
|
|
|
8/11/2023
|
+0.10 / +0.52%
|
19.30
|
19.60
|
18.80
|
19.40
|
19.19
|
18.43
|
6,550,800
|
|
|
8/10/2023
|
+0.10 / +0.52%
|
19.30
|
19.70
|
19.20
|
19.30
|
19.39
|
18.34
|
5,762,100
|
|
|
8/9/2023
|
-0.40 / -2.04%
|
19.60
|
19.80
|
19.20
|
19.20
|
19.39
|
18.24
|
7,163,100
|
|
|
8/8/2023
|
-0.60 / -2.97%
|
20.30
|
20.40
|
19.60
|
19.60
|
19.85
|
18.62
|
9,658,300
|
|
|
8/7/2023
|
+0.30 / +1.51%
|
19.80
|
20.70
|
19.70
|
20.20
|
20.25
|
19.19
|
8,849,400
|
|
|
8/4/2023
|
+0.60 / +3.11%
|
19.40
|
20.00
|
19.30
|
19.90
|
19.74
|
18.91
|
11,926,400
|
|
|
8/3/2023
|
+0.20 / +1.05%
|
19.10
|
19.60
|
18.90
|
19.30
|
19.26
|
18.34
|
9,625,800
|
|
|
8/2/2023
|
+0.30 / +1.60%
|
18.80
|
19.20
|
18.70
|
19.10
|
19.01
|
18.15
|
6,820,500
|
|
|
8/1/2023
|
-0.90 / -4.57%
|
19.70
|
20.10
|
18.80
|
18.80
|
19.38
|
17.86
|
10,811,000
|
|
|
7/31/2023
|
+0.50 / +2.60%
|
19.30
|
20.00
|
19.10
|
19.70
|
19.51
|
18.72
|
9,758,300
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|