|
|
Closing price on 8/22/2025
|
|
| Open |
24.80 |
| High |
24.90 |
| Low |
22.70 |
| Volume |
42,168,100 |
| Split-adjusted Price |
23.50 |
There is no data on 8/23/2025. Display data on 8/22/2025 instead.
|
|
CEO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2025
|
-1.30 / -5.24%
|
24.80
|
24.90
|
22.70
|
23.50
|
23.50
|
23.50
|
42,168,100
|
|
|
8/21/2025
|
-1.10 / -4.25%
|
26.20
|
26.20
|
24.60
|
24.80
|
25.42
|
24.80
|
24,705,300
|
|
|
8/20/2025
|
-1.10 / -4.07%
|
27.00
|
27.40
|
24.50
|
25.90
|
25.89
|
25.90
|
31,569,600
|
|
|
8/19/2025
|
+0.40 / +1.50%
|
26.60
|
28.80
|
26.20
|
27.00
|
27.52
|
27.00
|
32,358,700
|
|
|
8/18/2025
|
+0.30 / +1.14%
|
26.30
|
27.10
|
25.50
|
26.60
|
26.22
|
26.60
|
29,120,100
|
|
|
8/15/2025
|
-1.30 / -4.71%
|
27.60
|
27.90
|
26.00
|
26.30
|
26.79
|
26.30
|
27,264,700
|
|
|
8/14/2025
|
+1.60 / +6.15%
|
26.00
|
28.10
|
25.80
|
27.60
|
26.73
|
27.60
|
35,080,500
|
|
|
8/13/2025
|
0.00 / 0.00%
|
26.40
|
27.20
|
25.30
|
26.00
|
26.07
|
26.00
|
27,016,600
|
|
|
8/12/2025
|
-0.10 / -0.38%
|
26.10
|
27.00
|
24.80
|
26.00
|
25.54
|
26.00
|
29,697,900
|
|
|
8/11/2025
|
+0.50 / +1.95%
|
25.90
|
27.50
|
25.70
|
26.10
|
26.53
|
26.10
|
24,177,400
|
|
|
8/8/2025
|
+1.80 / +7.56%
|
23.80
|
26.10
|
23.60
|
25.60
|
24.72
|
25.60
|
46,678,100
|
|
|
8/7/2025
|
+1.20 / +5.31%
|
23.00
|
24.10
|
23.00
|
23.80
|
23.63
|
23.80
|
18,871,200
|
|
|
8/6/2025
|
-0.10 / -0.42%
|
23.80
|
24.10
|
23.40
|
23.70
|
23.73
|
22.60
|
17,437,700
|
|
|
8/5/2025
|
+0.20 / +0.85%
|
23.70
|
25.50
|
22.00
|
23.80
|
24.09
|
22.70
|
48,291,000
|
|
|
8/4/2025
|
+0.30 / +1.29%
|
23.40
|
23.90
|
22.70
|
23.60
|
23.37
|
22.50
|
19,690,900
|
|
|
8/1/2025
|
-0.80 / -3.32%
|
24.40
|
24.50
|
23.30
|
23.30
|
23.71
|
22.22
|
17,328,100
|
|
|
7/31/2025
|
+0.50 / +2.12%
|
24.00
|
24.30
|
22.40
|
24.10
|
23.36
|
22.98
|
32,918,000
|
|
|
7/30/2025
|
+1.00 / +4.42%
|
22.60
|
23.60
|
22.30
|
23.60
|
23.10
|
22.50
|
26,899,600
|
|
|
7/29/2025
|
-2.50 / -9.96%
|
27.50
|
27.60
|
22.60
|
22.60
|
24.25
|
21.55
|
57,817,100
|
|
|
7/28/2025
|
+2.20 / +9.61%
|
23.00
|
25.10
|
22.90
|
25.10
|
24.39
|
23.94
|
35,975,400
|
|
|
7/25/2025
|
+0.70 / +3.15%
|
22.20
|
23.20
|
22.10
|
22.90
|
22.74
|
21.84
|
27,050,800
|
|
|
7/24/2025
|
+0.20 / +0.91%
|
22.00
|
22.70
|
21.80
|
22.20
|
22.12
|
21.17
|
17,934,900
|
|
|
7/23/2025
|
-0.40 / -1.79%
|
22.50
|
23.90
|
21.80
|
22.00
|
22.29
|
20.98
|
27,108,700
|
|
|
7/22/2025
|
+0.50 / +2.28%
|
21.30
|
22.40
|
21.30
|
22.40
|
21.85
|
21.36
|
24,621,500
|
|
|
7/21/2025
|
-0.70 / -3.10%
|
22.90
|
22.90
|
21.70
|
21.90
|
22.22
|
20.88
|
28,985,900
|
|
|
7/18/2025
|
+1.60 / +7.62%
|
21.00
|
23.10
|
21.00
|
22.60
|
22.54
|
21.55
|
33,145,500
|
|
|
7/17/2025
|
+1.90 / +9.95%
|
19.20
|
21.00
|
19.00
|
21.00
|
20.56
|
20.03
|
50,067,700
|
|
|
7/16/2025
|
+0.20 / +1.06%
|
18.90
|
19.50
|
18.80
|
19.10
|
19.12
|
18.21
|
15,797,000
|
|
|
7/15/2025
|
-0.40 / -2.07%
|
19.40
|
19.80
|
18.90
|
18.90
|
19.36
|
18.02
|
19,742,900
|
|
|
7/14/2025
|
+0.60 / +3.21%
|
18.70
|
19.50
|
18.00
|
19.30
|
18.76
|
18.40
|
33,933,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,695,300
|
5.90
|
-4.84%
|
|
|
|
AGG
|
2,913,900
|
19.55
|
-6.90%
|
|
|
|
API
|
1,466,200
|
8.20
|
-8.89%
|
|
|
|
ASM
|
2,911,100
|
8.13
|
-2.05%
|
|
|
|
BCR
|
3,468,900
|
1.90
|
-5.00%
|
|
|
|
BII
|
1,071,000
|
0.90
|
0.00%
|
|
|
|
BVL
|
22,600
|
18.80
|
-2.59%
|
|
|
|
C21
|
100
|
15.20
|
-7.88%
|
|
|
|
CCI
|
10,100
|
24.85
|
1.43%
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|