|
|
Closing price on 6/22/2021
|
|
| Open |
20.05 |
| High |
20.20 |
| Low |
19.10 |
| Volume |
21,219,400 |
| Split-adjusted Price |
17.23 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2021
|
-0.40 / -2.01%
|
20.05
|
20.20
|
19.10
|
19.50
|
19.71
|
17.23
|
21,219,400
|
|
|
6/21/2021
|
+0.45 / +2.31%
|
19.45
|
20.00
|
18.70
|
19.90
|
19.40
|
17.58
|
18,287,300
|
|
|
6/18/2021
|
+0.30 / +1.57%
|
19.00
|
20.20
|
18.50
|
19.45
|
19.44
|
17.18
|
20,442,000
|
|
|
6/17/2021
|
+1.25 / +6.98%
|
17.85
|
19.15
|
17.80
|
19.15
|
18.66
|
16.92
|
24,665,400
|
|
|
6/16/2021
|
+0.65 / +3.77%
|
17.80
|
18.15
|
17.25
|
17.90
|
17.82
|
15.81
|
15,032,000
|
|
|
6/15/2021
|
+1.10 / +6.81%
|
15.90
|
17.25
|
15.85
|
17.25
|
16.65
|
15.24
|
20,538,800
|
|
|
6/14/2021
|
+0.05 / +0.31%
|
16.20
|
16.40
|
15.90
|
16.15
|
16.13
|
14.27
|
4,586,000
|
|
|
6/11/2021
|
+0.40 / +2.55%
|
15.80
|
16.30
|
15.80
|
16.10
|
16.11
|
14.22
|
4,647,900
|
|
|
6/10/2021
|
+0.20 / +1.29%
|
15.50
|
15.80
|
15.35
|
15.70
|
15.56
|
13.87
|
3,797,400
|
|
|
6/9/2021
|
+0.05 / +0.32%
|
15.45
|
15.65
|
15.10
|
15.50
|
15.41
|
13.69
|
4,965,400
|
|
|
6/8/2021
|
-0.55 / -3.44%
|
15.90
|
16.15
|
15.40
|
15.45
|
15.82
|
13.65
|
5,139,900
|
|
|
6/7/2021
|
-0.30 / -1.84%
|
16.45
|
16.55
|
15.80
|
16.00
|
16.18
|
14.14
|
2,465,700
|
|
|
6/4/2021
|
+0.05 / +0.31%
|
16.50
|
16.70
|
16.15
|
16.30
|
16.52
|
14.40
|
5,496,500
|
|
|
6/3/2021
|
+1.05 / +6.91%
|
15.35
|
16.25
|
15.35
|
16.25
|
15.89
|
14.36
|
9,756,000
|
|
|
6/2/2021
|
+0.05 / +0.33%
|
15.10
|
15.25
|
15.00
|
15.20
|
15.12
|
13.43
|
2,392,000
|
|
|
6/1/2021
|
-0.10 / -0.66%
|
15.45
|
15.55
|
15.15
|
15.15
|
15.37
|
13.38
|
2,266,400
|
|
|
5/31/2021
|
-0.10 / -0.65%
|
15.30
|
15.40
|
15.05
|
15.25
|
15.19
|
13.47
|
2,402,100
|
|
|
5/28/2021
|
+0.20 / +1.32%
|
15.20
|
15.45
|
15.10
|
15.35
|
15.26
|
13.56
|
4,608,500
|
|
|
5/27/2021
|
-0.35 / -2.26%
|
15.40
|
15.60
|
15.00
|
15.15
|
15.33
|
13.38
|
3,740,400
|
|
|
5/26/2021
|
-0.25 / -1.59%
|
15.60
|
15.85
|
15.35
|
15.50
|
15.55
|
13.69
|
3,320,600
|
|
|
5/25/2021
|
+0.15 / +0.96%
|
15.80
|
16.05
|
15.65
|
15.75
|
15.86
|
13.91
|
3,640,500
|
|
|
5/24/2021
|
+0.30 / +1.96%
|
15.40
|
15.85
|
15.40
|
15.60
|
15.65
|
13.78
|
6,637,300
|
|
|
5/21/2021
|
+0.45 / +3.03%
|
14.85
|
15.50
|
14.70
|
15.30
|
15.13
|
13.52
|
4,783,500
|
|
|
5/20/2021
|
-0.25 / -1.66%
|
15.15
|
15.30
|
14.75
|
14.85
|
14.94
|
13.12
|
2,730,500
|
|
|
5/19/2021
|
-0.05 / -0.33%
|
15.10
|
15.45
|
15.00
|
15.10
|
15.17
|
13.34
|
3,589,700
|
|
|
5/18/2021
|
-0.15 / -0.98%
|
15.40
|
15.55
|
15.05
|
15.15
|
15.05
|
13.38
|
2,345,200
|
|
|
5/17/2021
|
-0.25 / -1.61%
|
15.70
|
15.80
|
15.30
|
15.30
|
15.30
|
13.52
|
3,141,200
|
|
|
5/14/2021
|
+0.05 / +0.32%
|
15.55
|
15.90
|
15.50
|
15.55
|
15.71
|
13.74
|
4,288,600
|
|
|
5/13/2021
|
-0.30 / -1.90%
|
15.90
|
16.00
|
15.50
|
15.50
|
15.72
|
13.69
|
4,031,900
|
|
|
5/12/2021
|
+0.10 / +0.64%
|
15.60
|
15.95
|
15.50
|
15.80
|
15.73
|
13.96
|
3,960,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|