|
|
Closing price on 3/4/2021
|
|
| Open |
14.85 |
| High |
14.90 |
| Low |
14.15 |
| Volume |
2,662,200 |
| Split-adjusted Price |
12.63 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2021
|
-0.50 / -3.38%
|
14.85
|
14.90
|
14.15
|
14.30
|
14.80
|
12.63
|
2,662,200
|
|
|
3/3/2021
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.60
|
14.80
|
14.78
|
13.08
|
2,083,100
|
|
|
3/2/2021
|
-0.05 / -0.34%
|
15.00
|
15.05
|
14.55
|
14.80
|
14.78
|
13.08
|
2,266,500
|
|
|
3/1/2021
|
+0.55 / +3.85%
|
14.50
|
14.85
|
14.30
|
14.85
|
14.63
|
13.12
|
4,142,000
|
|
|
2/26/2021
|
0.00 / 0.00%
|
14.00
|
14.35
|
13.90
|
14.30
|
14.17
|
12.63
|
1,618,800
|
|
|
2/25/2021
|
+0.30 / +2.14%
|
14.00
|
14.40
|
13.85
|
14.30
|
14.09
|
12.63
|
2,535,400
|
|
|
2/24/2021
|
-0.25 / -1.75%
|
14.30
|
14.45
|
13.70
|
14.00
|
14.08
|
12.37
|
3,042,200
|
|
|
2/23/2021
|
-0.15 / -1.04%
|
14.35
|
14.40
|
14.15
|
14.25
|
14.28
|
12.59
|
3,119,000
|
|
|
2/22/2021
|
+0.10 / +0.70%
|
14.40
|
14.75
|
14.20
|
14.40
|
14.45
|
12.72
|
3,688,300
|
|
|
2/19/2021
|
+0.15 / +1.06%
|
14.00
|
14.65
|
13.95
|
14.30
|
14.33
|
12.63
|
3,044,200
|
|
|
2/18/2021
|
+0.50 / +3.66%
|
13.75
|
14.35
|
13.60
|
14.15
|
13.99
|
12.50
|
3,230,400
|
|
|
2/17/2021
|
+0.65 / +5.00%
|
13.00
|
13.70
|
12.95
|
13.65
|
13.33
|
12.06
|
3,076,600
|
|
|
2/9/2021
|
+0.15 / +1.17%
|
12.90
|
13.20
|
12.75
|
13.00
|
12.98
|
11.49
|
1,730,600
|
|
|
2/8/2021
|
-0.40 / -3.02%
|
13.30
|
13.35
|
12.60
|
12.85
|
13.00
|
11.35
|
1,913,400
|
|
|
2/5/2021
|
-0.05 / -0.38%
|
13.30
|
13.35
|
13.10
|
13.25
|
13.26
|
11.71
|
1,734,500
|
|
|
2/4/2021
|
0.00 / 0.00%
|
13.20
|
13.55
|
13.00
|
13.30
|
13.28
|
11.75
|
1,727,800
|
|
|
2/3/2021
|
+0.80 / +6.40%
|
12.80
|
13.35
|
12.55
|
13.30
|
12.99
|
11.75
|
2,277,600
|
|
|
2/2/2021
|
+0.30 / +2.46%
|
12.10
|
12.70
|
11.80
|
12.50
|
12.33
|
11.04
|
2,105,100
|
|
|
2/1/2021
|
-0.90 / -6.87%
|
12.20
|
13.00
|
12.20
|
12.20
|
12.32
|
10.78
|
5,414,300
|
|
|
1/29/2021
|
+0.15 / +1.16%
|
12.20
|
13.35
|
12.20
|
13.10
|
12.84
|
11.57
|
2,378,300
|
|
|
1/28/2021
|
-0.95 / -6.83%
|
13.10
|
13.50
|
12.95
|
12.95
|
12.95
|
11.44
|
4,180,300
|
|
|
1/27/2021
|
-0.50 / -3.47%
|
14.30
|
14.65
|
13.75
|
13.90
|
14.14
|
12.28
|
3,071,000
|
|
|
1/26/2021
|
-0.30 / -2.04%
|
14.70
|
14.75
|
14.10
|
14.40
|
14.47
|
12.72
|
2,339,300
|
|
|
1/25/2021
|
+0.25 / +1.73%
|
14.50
|
14.90
|
14.35
|
14.70
|
14.45
|
12.99
|
3,162,000
|
|
|
1/22/2021
|
-0.25 / -1.70%
|
14.75
|
14.80
|
14.40
|
14.45
|
14.61
|
12.77
|
1,960,000
|
|
|
1/21/2021
|
+0.45 / +3.16%
|
14.50
|
14.75
|
14.25
|
14.70
|
14.50
|
12.99
|
2,169,600
|
|
|
1/20/2021
|
-0.15 / -1.04%
|
14.40
|
14.60
|
13.55
|
14.25
|
14.10
|
12.59
|
2,545,300
|
|
|
1/19/2021
|
-1.05 / -6.80%
|
15.40
|
15.40
|
14.40
|
14.40
|
14.86
|
12.72
|
4,855,800
|
|
|
1/18/2021
|
-0.15 / -0.96%
|
15.75
|
15.75
|
15.40
|
15.45
|
15.54
|
13.65
|
2,907,200
|
|
|
1/15/2021
|
+0.15 / +0.97%
|
15.80
|
15.85
|
15.55
|
15.60
|
15.71
|
13.78
|
3,470,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|