|
|
Closing price on 3/6/2024
|
|
| Open |
22.40 |
| High |
22.60 |
| Low |
21.70 |
| Volume |
16,083,400 |
| Split-adjusted Price |
19.93 |
|
|
CEO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2024
|
-0.50 / -2.22%
|
22.40
|
22.60
|
21.70
|
22.00
|
22.01
|
19.93
|
16,083,400
|
|
|
3/5/2024
|
-0.10 / -0.44%
|
22.60
|
22.70
|
22.20
|
22.50
|
22.41
|
20.38
|
11,984,000
|
|
|
3/4/2024
|
0.00 / 0.00%
|
22.90
|
23.30
|
22.50
|
22.60
|
22.94
|
20.47
|
16,520,800
|
|
|
3/1/2024
|
+0.40 / +1.80%
|
22.30
|
22.90
|
22.20
|
22.60
|
22.58
|
20.47
|
18,646,900
|
|
|
2/29/2024
|
+0.20 / +0.91%
|
22.20
|
22.80
|
21.90
|
22.20
|
22.17
|
20.11
|
15,428,100
|
|
|
2/28/2024
|
-0.30 / -1.35%
|
22.40
|
22.50
|
21.80
|
22.00
|
22.09
|
19.93
|
7,422,200
|
|
|
2/27/2024
|
+0.90 / +4.21%
|
21.30
|
22.50
|
21.30
|
22.30
|
21.98
|
20.20
|
22,991,300
|
|
|
2/26/2024
|
+0.20 / +0.94%
|
21.20
|
21.40
|
21.00
|
21.40
|
21.20
|
19.39
|
5,465,400
|
|
|
2/23/2024
|
-0.30 / -1.40%
|
21.50
|
21.70
|
21.00
|
21.20
|
21.31
|
19.21
|
10,824,000
|
|
|
2/22/2024
|
-0.30 / -1.38%
|
21.90
|
21.90
|
21.50
|
21.50
|
21.67
|
19.48
|
6,274,500
|
|
|
2/21/2024
|
-0.10 / -0.46%
|
21.90
|
22.10
|
21.70
|
21.80
|
21.88
|
19.75
|
6,217,100
|
|
|
2/20/2024
|
+0.20 / +0.92%
|
21.50
|
22.20
|
21.50
|
21.90
|
21.96
|
19.84
|
16,028,800
|
|
|
2/19/2024
|
0.00 / 0.00%
|
21.60
|
21.80
|
21.40
|
21.70
|
21.57
|
19.66
|
7,072,700
|
|
|
2/16/2024
|
+0.40 / +1.88%
|
20.90
|
22.20
|
20.10
|
21.70
|
21.86
|
19.66
|
10,829,700
|
|
|
2/15/2024
|
+0.20 / +0.95%
|
20.90
|
21.50
|
20.90
|
21.30
|
21.29
|
19.30
|
7,441,000
|
|
|
2/7/2024
|
-0.30 / -1.40%
|
21.30
|
21.50
|
21.10
|
21.10
|
21.28
|
19.11
|
10,312,900
|
|
|
2/6/2024
|
-0.10 / -0.47%
|
21.50
|
21.70
|
21.40
|
21.40
|
21.58
|
19.39
|
5,254,700
|
|
|
2/5/2024
|
-0.10 / -0.46%
|
21.80
|
22.00
|
21.50
|
21.50
|
21.57
|
19.48
|
4,087,600
|
|
|
2/2/2024
|
+0.20 / +0.93%
|
21.50
|
22.30
|
21.50
|
21.60
|
21.92
|
19.57
|
8,724,000
|
|
|
2/1/2024
|
0.00 / 0.00%
|
21.40
|
21.60
|
21.40
|
21.40
|
21.48
|
19.39
|
3,437,400
|
|
|
1/31/2024
|
-0.20 / -0.93%
|
21.60
|
21.80
|
21.30
|
21.40
|
21.58
|
19.39
|
7,969,600
|
|
|
1/30/2024
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.50
|
21.60
|
21.57
|
19.57
|
3,348,100
|
|
|
1/29/2024
|
-0.10 / -0.46%
|
21.70
|
21.90
|
21.30
|
21.60
|
21.67
|
19.57
|
4,390,000
|
|
|
1/26/2024
|
+0.10 / +0.46%
|
21.60
|
22.00
|
21.60
|
21.70
|
21.77
|
19.66
|
4,216,400
|
|
|
1/25/2024
|
-0.10 / -0.46%
|
21.80
|
21.90
|
21.60
|
21.60
|
21.66
|
19.57
|
3,815,000
|
|
|
1/24/2024
|
-0.10 / -0.46%
|
22.10
|
22.10
|
21.70
|
21.70
|
21.83
|
19.66
|
4,035,200
|
|
|
1/23/2024
|
-0.40 / -1.80%
|
22.50
|
22.50
|
21.80
|
21.80
|
21.98
|
19.75
|
4,409,100
|
|
|
1/22/2024
|
+0.40 / +1.83%
|
21.80
|
22.20
|
21.50
|
22.20
|
21.89
|
20.11
|
7,007,700
|
|
|
1/19/2024
|
-0.20 / -0.91%
|
22.30
|
22.30
|
21.70
|
21.80
|
21.95
|
19.75
|
5,677,500
|
|
|
1/18/2024
|
+0.20 / +0.92%
|
21.90
|
22.30
|
21.80
|
22.00
|
22.11
|
19.93
|
6,268,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,016,800
|
6.50
|
-5.80%
|
|
|
|
AGG
|
1,840,300
|
20.60
|
-1.67%
|
|
|
|
API
|
2,258,900
|
9.30
|
-8.82%
|
|
|
|
ASM
|
3,217,700
|
8.69
|
-3.77%
|
|
|
|
BCR
|
7,371,300
|
2.10
|
0.00%
|
|
|
|
BII
|
1,541,100
|
0.80
|
-11.11%
|
|
|
|
BVL
|
32,900
|
19.90
|
-3.86%
|
|
|
|
C21
|
1,000
|
16.50
|
7.14%
|
|
|
|
CCI
|
4,500
|
24.30
|
-1.02%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|