|
|
Closing price on 5/5/2021
|
|
| Open |
16.05 |
| High |
16.65 |
| Low |
15.95 |
| Volume |
5,775,000 |
| Split-adjusted Price |
14.40 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2021
|
+0.30 / +1.88%
|
16.05
|
16.65
|
15.95
|
16.30
|
16.30
|
14.40
|
5,775,000
|
|
|
5/4/2021
|
-0.45 / -2.74%
|
15.80
|
16.20
|
15.80
|
16.00
|
16.00
|
14.14
|
3,700,900
|
|
|
4/29/2021
|
-0.25 / -1.50%
|
16.70
|
16.95
|
16.40
|
16.45
|
16.67
|
14.53
|
2,520,300
|
|
|
4/28/2021
|
0.00 / 0.00%
|
16.70
|
17.30
|
16.60
|
16.70
|
16.99
|
14.75
|
5,392,100
|
|
|
4/27/2021
|
+0.70 / +4.38%
|
15.80
|
17.10
|
15.80
|
16.70
|
16.56
|
14.75
|
8,657,700
|
|
|
4/26/2021
|
-0.75 / -4.48%
|
16.75
|
16.80
|
15.85
|
16.00
|
16.31
|
14.14
|
2,858,500
|
|
|
4/23/2021
|
+0.45 / +2.76%
|
16.40
|
16.75
|
15.60
|
16.75
|
16.23
|
14.80
|
6,124,300
|
|
|
4/22/2021
|
-1.20 / -6.86%
|
17.10
|
17.30
|
16.30
|
16.30
|
16.79
|
14.40
|
4,606,100
|
|
|
4/20/2021
|
-0.25 / -1.41%
|
17.75
|
17.95
|
17.00
|
17.50
|
17.50
|
15.46
|
5,270,500
|
|
|
4/19/2021
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.30
|
17.75
|
17.73
|
15.68
|
6,182,100
|
|
|
4/16/2021
|
-0.05 / -0.28%
|
17.50
|
18.00
|
16.90
|
17.85
|
17.45
|
15.77
|
4,901,000
|
|
|
4/15/2021
|
+0.05 / +0.28%
|
17.95
|
18.20
|
17.55
|
17.90
|
17.97
|
15.81
|
6,317,100
|
|
|
4/14/2021
|
+0.85 / +5.00%
|
16.70
|
17.95
|
16.60
|
17.85
|
17.31
|
15.77
|
9,230,800
|
|
|
4/13/2021
|
-0.50 / -2.86%
|
17.50
|
17.60
|
16.80
|
17.00
|
17.09
|
15.02
|
5,387,000
|
|
|
4/12/2021
|
0.00 / 0.00%
|
17.60
|
17.90
|
17.35
|
17.50
|
17.54
|
15.46
|
3,523,700
|
|
|
4/9/2021
|
+0.70 / +4.17%
|
16.90
|
17.70
|
16.90
|
17.50
|
17.32
|
15.46
|
7,489,300
|
|
|
4/8/2021
|
+0.30 / +1.82%
|
16.55
|
16.90
|
16.55
|
16.80
|
16.75
|
14.84
|
5,698,900
|
|
|
4/7/2021
|
+0.10 / +0.61%
|
16.20
|
16.50
|
16.05
|
16.50
|
16.22
|
14.58
|
2,505,300
|
|
|
4/6/2021
|
-0.15 / -0.91%
|
16.45
|
16.55
|
16.20
|
16.40
|
16.35
|
14.49
|
2,265,400
|
|
|
4/5/2021
|
-0.10 / -0.60%
|
16.70
|
16.80
|
16.40
|
16.55
|
16.57
|
14.62
|
2,805,900
|
|
|
4/2/2021
|
0.00 / 0.00%
|
16.75
|
16.90
|
16.45
|
16.65
|
16.66
|
14.71
|
3,652,000
|
|
|
4/1/2021
|
+0.05 / +0.30%
|
16.50
|
16.70
|
16.45
|
16.65
|
16.56
|
14.71
|
2,744,300
|
|
|
3/31/2021
|
+0.15 / +0.91%
|
16.40
|
16.70
|
16.30
|
16.60
|
16.49
|
14.67
|
2,755,000
|
|
|
3/30/2021
|
+0.20 / +1.23%
|
16.30
|
16.70
|
16.20
|
16.45
|
16.48
|
14.53
|
3,733,700
|
|
|
3/29/2021
|
+0.30 / +1.88%
|
16.00
|
16.40
|
15.85
|
16.25
|
16.14
|
14.36
|
4,419,700
|
|
|
3/26/2021
|
+0.05 / +0.31%
|
15.85
|
16.00
|
14.90
|
15.95
|
15.42
|
14.09
|
3,849,300
|
|
|
3/25/2021
|
+0.20 / +1.27%
|
15.70
|
15.90
|
15.45
|
15.90
|
15.66
|
14.05
|
2,824,100
|
|
|
3/24/2021
|
-0.65 / -3.98%
|
15.90
|
16.25
|
15.55
|
15.70
|
15.94
|
13.87
|
3,844,300
|
|
|
3/23/2021
|
-0.35 / -2.10%
|
16.70
|
16.75
|
16.10
|
16.35
|
16.41
|
14.44
|
3,335,400
|
|
|
3/22/2021
|
0.00 / 0.00%
|
16.70
|
16.85
|
16.50
|
16.70
|
16.65
|
14.75
|
2,836,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|