|
|
Closing price on 2/22/2022
|
|
| Open |
18.30 |
| High |
18.40 |
| Low |
17.75 |
| Volume |
6,484,000 |
| Split-adjusted Price |
18.05 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2022
|
-0.60 / -3.22%
|
18.30
|
18.40
|
17.75
|
18.05
|
18.12
|
18.05
|
6,484,000
|
|
|
2/21/2022
|
+0.55 / +3.04%
|
18.15
|
18.85
|
18.05
|
18.65
|
18.43
|
18.65
|
6,603,500
|
|
|
2/18/2022
|
+0.05 / +0.28%
|
17.90
|
18.35
|
17.80
|
18.10
|
18.09
|
18.10
|
3,703,100
|
|
|
2/17/2022
|
+0.05 / +0.28%
|
18.00
|
18.35
|
17.95
|
18.05
|
18.17
|
18.05
|
4,481,600
|
|
|
2/16/2022
|
+0.60 / +3.45%
|
17.75
|
18.25
|
17.55
|
18.00
|
17.92
|
18.00
|
4,148,000
|
|
|
2/15/2022
|
+0.05 / +0.29%
|
17.40
|
17.60
|
17.25
|
17.40
|
17.40
|
17.40
|
2,987,100
|
|
|
2/14/2022
|
-0.55 / -3.07%
|
17.50
|
17.90
|
17.30
|
17.35
|
17.55
|
17.35
|
4,556,700
|
|
|
2/11/2022
|
+0.10 / +0.56%
|
17.90
|
18.10
|
17.60
|
17.90
|
17.91
|
17.90
|
3,413,200
|
|
|
2/10/2022
|
+0.05 / +0.28%
|
17.90
|
18.15
|
17.70
|
17.80
|
17.94
|
17.80
|
5,336,500
|
|
|
2/9/2022
|
+0.35 / +2.01%
|
17.50
|
17.80
|
17.30
|
17.75
|
17.59
|
17.75
|
3,788,100
|
|
|
2/8/2022
|
+0.05 / +0.29%
|
17.45
|
17.75
|
17.10
|
17.40
|
17.44
|
17.40
|
3,086,200
|
|
|
2/7/2022
|
+0.85 / +5.15%
|
17.00
|
17.40
|
16.70
|
17.35
|
17.11
|
17.35
|
4,002,100
|
|
|
1/28/2022
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.40
|
16.50
|
16.60
|
16.50
|
3,178,100
|
|
|
1/27/2022
|
+0.05 / +0.30%
|
16.55
|
16.90
|
16.50
|
16.60
|
16.62
|
16.60
|
2,972,100
|
|
|
1/26/2022
|
-0.45 / -2.65%
|
17.10
|
17.30
|
16.55
|
16.55
|
16.87
|
16.55
|
3,096,900
|
|
|
1/25/2022
|
+0.45 / +2.72%
|
16.40
|
17.05
|
16.10
|
17.00
|
16.68
|
17.00
|
4,383,700
|
|
|
1/24/2022
|
-1.20 / -6.76%
|
17.55
|
17.65
|
16.55
|
16.55
|
16.95
|
16.55
|
7,863,000
|
|
|
1/21/2022
|
-0.30 / -1.66%
|
18.00
|
18.15
|
17.75
|
17.75
|
17.93
|
17.75
|
4,433,200
|
|
|
1/20/2022
|
+0.45 / +2.56%
|
17.65
|
18.35
|
17.45
|
18.05
|
17.95
|
18.05
|
4,607,700
|
|
|
1/19/2022
|
0.00 / 0.00%
|
17.80
|
18.10
|
17.20
|
17.60
|
17.62
|
17.60
|
3,173,800
|
|
|
1/18/2022
|
+0.50 / +2.92%
|
16.90
|
17.90
|
16.90
|
17.60
|
17.37
|
17.60
|
5,835,200
|
|
|
1/17/2022
|
-1.25 / -6.81%
|
18.45
|
18.70
|
17.10
|
17.10
|
17.78
|
17.10
|
10,309,993
|
|
|
1/14/2022
|
+0.10 / +0.55%
|
17.85
|
19.00
|
17.70
|
18.35
|
18.34
|
18.35
|
7,069,100
|
|
|
1/13/2022
|
-1.35 / -6.89%
|
19.60
|
20.20
|
18.25
|
18.25
|
19.28
|
18.25
|
7,601,100
|
|
|
1/12/2022
|
-0.40 / -2.00%
|
19.80
|
20.50
|
18.60
|
19.60
|
19.43
|
19.60
|
12,757,700
|
|
|
1/11/2022
|
-1.25 / -5.88%
|
21.30
|
21.75
|
20.00
|
20.00
|
20.93
|
20.00
|
13,383,600
|
|
|
1/10/2022
|
-1.55 / -6.80%
|
23.00
|
23.40
|
21.25
|
21.25
|
22.54
|
21.25
|
11,396,800
|
|
|
1/7/2022
|
+0.40 / +1.79%
|
22.95
|
23.15
|
22.55
|
22.80
|
22.85
|
22.80
|
7,009,900
|
|
|
1/6/2022
|
+1.45 / +6.92%
|
20.90
|
22.40
|
20.80
|
22.40
|
21.86
|
22.40
|
12,475,600
|
|
|
1/5/2022
|
+0.25 / +1.21%
|
20.80
|
21.80
|
20.65
|
20.95
|
21.14
|
20.95
|
7,187,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:15:00 AM
|
|
|
|
|