|
|
Closing price on 7/28/2021
|
|
| Open |
16.00 |
| High |
16.50 |
| Low |
15.85 |
| Volume |
5,672,200 |
| Split-adjusted Price |
14.40 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2021
|
+0.30 / +1.88%
|
16.00
|
16.50
|
15.85
|
16.30
|
16.24
|
14.40
|
5,672,200
|
|
|
7/27/2021
|
+0.55 / +3.56%
|
15.60
|
16.20
|
15.60
|
16.00
|
15.99
|
14.14
|
9,434,500
|
|
|
7/26/2021
|
-0.10 / -0.64%
|
15.30
|
15.65
|
15.20
|
15.45
|
15.41
|
13.65
|
2,460,900
|
|
|
7/23/2021
|
-0.40 / -2.51%
|
15.60
|
16.00
|
15.50
|
15.55
|
15.75
|
13.74
|
5,311,200
|
|
|
7/22/2021
|
+0.50 / +3.24%
|
15.50
|
15.95
|
15.35
|
15.95
|
15.71
|
14.09
|
5,711,900
|
|
|
7/21/2021
|
0.00 / 0.00%
|
15.45
|
15.80
|
15.40
|
15.45
|
15.61
|
13.65
|
4,420,900
|
|
|
7/20/2021
|
+0.65 / +4.39%
|
14.80
|
15.45
|
14.65
|
15.45
|
14.98
|
13.65
|
4,679,900
|
|
|
7/19/2021
|
-0.95 / -6.03%
|
15.15
|
15.45
|
14.75
|
14.80
|
15.03
|
13.08
|
6,257,700
|
|
|
7/16/2021
|
-0.20 / -1.25%
|
16.05
|
16.05
|
15.70
|
15.75
|
15.88
|
13.91
|
4,329,165
|
|
|
7/15/2021
|
+0.40 / +2.57%
|
15.20
|
16.15
|
15.20
|
15.95
|
15.77
|
14.09
|
5,195,435
|
|
|
7/14/2021
|
-0.35 / -2.20%
|
15.90
|
15.90
|
15.20
|
15.55
|
15.58
|
13.74
|
3,234,800
|
|
|
7/13/2021
|
+0.50 / +3.25%
|
15.60
|
15.90
|
15.30
|
15.90
|
15.67
|
14.05
|
3,904,300
|
|
|
7/12/2021
|
-0.70 / -4.35%
|
15.90
|
15.90
|
15.00
|
15.40
|
15.26
|
13.61
|
11,423,200
|
|
|
7/9/2021
|
-0.60 / -3.59%
|
16.30
|
16.90
|
16.10
|
16.10
|
16.47
|
14.22
|
7,290,600
|
|
|
7/8/2021
|
-0.60 / -3.47%
|
17.40
|
17.45
|
16.60
|
16.70
|
16.91
|
14.75
|
6,239,800
|
|
|
7/7/2021
|
0.00 / 0.00%
|
17.10
|
17.50
|
16.55
|
17.30
|
17.03
|
15.28
|
8,404,400
|
|
|
7/6/2021
|
-1.25 / -6.74%
|
18.55
|
19.10
|
17.30
|
17.30
|
18.31
|
15.28
|
8,037,800
|
|
|
7/5/2021
|
-0.10 / -0.54%
|
18.60
|
19.00
|
18.05
|
18.55
|
18.62
|
16.39
|
7,067,000
|
|
|
7/2/2021
|
-0.80 / -4.11%
|
19.30
|
19.30
|
18.55
|
18.65
|
18.80
|
16.48
|
17,217,000
|
|
|
7/1/2021
|
-0.05 / -0.26%
|
19.50
|
19.65
|
18.90
|
19.45
|
19.29
|
17.18
|
10,794,000
|
|
|
6/30/2021
|
-1.00 / -4.88%
|
20.10
|
20.20
|
19.50
|
19.50
|
19.75
|
17.23
|
13,771,700
|
|
|
6/29/2021
|
+0.75 / +3.80%
|
19.95
|
21.00
|
19.85
|
20.50
|
20.58
|
18.11
|
21,458,900
|
|
|
6/28/2021
|
+1.25 / +6.76%
|
18.60
|
19.75
|
18.15
|
19.75
|
18.83
|
17.45
|
20,319,000
|
|
|
6/25/2021
|
-0.55 / -2.89%
|
19.10
|
19.30
|
18.30
|
18.50
|
18.80
|
16.34
|
17,157,600
|
|
|
6/24/2021
|
+0.05 / +0.26%
|
19.15
|
19.50
|
18.80
|
19.05
|
19.22
|
16.83
|
17,237,200
|
|
|
6/23/2021
|
-0.50 / -2.56%
|
19.45
|
19.85
|
18.95
|
19.00
|
19.42
|
16.79
|
18,722,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|