|
|
Closing price on 4/3/2025
|
|
| Open |
13.60 |
| High |
14.20 |
| Low |
13.00 |
| Volume |
15,530,900 |
| Split-adjusted Price |
13.00 |
There is no data on 4/4/2025. Display data on 4/3/2025 instead.
|
|
CEO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2025
|
-1.40 / -9.72%
|
13.60
|
14.20
|
13.00
|
13.00
|
13.30
|
13.00
|
15,530,900
|
|
|
4/2/2025
|
0.00 / 0.00%
|
14.40
|
14.70
|
14.40
|
14.40
|
14.51
|
14.40
|
3,224,400
|
|
|
4/1/2025
|
+0.20 / +1.41%
|
14.10
|
14.40
|
14.00
|
14.40
|
14.30
|
14.40
|
2,360,400
|
|
|
3/31/2025
|
-0.10 / -0.70%
|
14.20
|
14.50
|
14.00
|
14.20
|
14.26
|
14.20
|
5,741,200
|
|
|
3/28/2025
|
-0.30 / -2.05%
|
14.50
|
14.80
|
14.20
|
14.30
|
14.47
|
14.30
|
5,264,900
|
|
|
3/27/2025
|
-0.10 / -0.68%
|
14.40
|
14.80
|
14.40
|
14.60
|
14.67
|
14.60
|
5,055,800
|
|
|
3/26/2025
|
-0.30 / -2.00%
|
14.60
|
15.10
|
14.60
|
14.70
|
14.86
|
14.70
|
3,759,500
|
|
|
3/25/2025
|
+0.10 / +0.67%
|
14.80
|
15.20
|
14.80
|
15.00
|
15.05
|
15.00
|
4,682,000
|
|
|
3/24/2025
|
-0.10 / -0.67%
|
14.90
|
15.10
|
14.60
|
14.90
|
14.85
|
14.90
|
5,510,800
|
|
|
3/21/2025
|
-0.20 / -1.32%
|
14.00
|
15.30
|
14.00
|
15.00
|
15.14
|
15.00
|
2,948,800
|
|
|
3/20/2025
|
+0.10 / +0.66%
|
15.20
|
15.30
|
14.80
|
15.20
|
15.04
|
15.20
|
5,378,100
|
|
|
3/19/2025
|
-0.10 / -0.66%
|
14.90
|
15.30
|
13.80
|
15.10
|
15.15
|
15.10
|
5,583,200
|
|
|
3/18/2025
|
-0.40 / -2.56%
|
15.30
|
15.70
|
15.20
|
15.20
|
15.39
|
15.20
|
6,717,600
|
|
|
3/17/2025
|
+0.70 / +4.70%
|
15.10
|
15.60
|
14.90
|
15.60
|
15.39
|
15.60
|
12,308,400
|
|
|
3/14/2025
|
+0.20 / +1.36%
|
14.70
|
15.30
|
14.60
|
14.90
|
14.98
|
14.90
|
10,453,100
|
|
|
3/13/2025
|
-0.20 / -1.34%
|
14.50
|
15.20
|
14.50
|
14.70
|
14.96
|
14.70
|
7,011,100
|
|
|
3/12/2025
|
-0.10 / -0.67%
|
15.00
|
15.20
|
14.70
|
14.90
|
15.00
|
14.90
|
7,557,200
|
|
|
3/11/2025
|
+0.10 / +0.67%
|
14.70
|
15.00
|
14.60
|
15.00
|
14.80
|
15.00
|
7,161,800
|
|
|
3/10/2025
|
-0.10 / -0.67%
|
15.00
|
15.30
|
14.90
|
14.90
|
15.06
|
14.90
|
5,038,800
|
|
|
3/7/2025
|
+0.40 / +2.74%
|
13.30
|
15.50
|
13.30
|
15.00
|
15.11
|
15.00
|
15,260,600
|
|
|
3/6/2025
|
+0.30 / +2.10%
|
14.10
|
14.60
|
14.10
|
14.60
|
14.32
|
14.60
|
6,429,300
|
|
|
3/5/2025
|
-0.30 / -2.05%
|
13.30
|
14.80
|
13.30
|
14.30
|
14.45
|
14.30
|
4,866,400
|
|
|
3/4/2025
|
0.00 / 0.00%
|
14.10
|
14.90
|
14.10
|
14.60
|
14.65
|
14.60
|
6,126,300
|
|
|
3/3/2025
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.60
|
14.60
|
14.78
|
14.60
|
6,057,900
|
|
|
2/28/2025
|
-0.20 / -1.35%
|
14.40
|
14.90
|
14.40
|
14.60
|
14.65
|
14.60
|
5,530,000
|
|
|
2/27/2025
|
+0.30 / +2.07%
|
14.50
|
14.90
|
14.20
|
14.80
|
14.56
|
14.80
|
8,278,000
|
|
|
2/26/2025
|
0.00 / 0.00%
|
14.20
|
14.70
|
14.20
|
14.50
|
14.56
|
14.50
|
4,092,100
|
|
|
2/25/2025
|
0.00 / 0.00%
|
13.20
|
15.00
|
13.20
|
14.50
|
14.67
|
14.50
|
7,454,000
|
|
|
2/24/2025
|
0.00 / 0.00%
|
14.20
|
14.70
|
14.20
|
14.50
|
14.40
|
14.50
|
4,152,500
|
|
|
2/21/2025
|
+0.30 / +2.11%
|
14.00
|
14.70
|
13.90
|
14.50
|
14.47
|
14.50
|
8,387,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
904,200
|
6.70
|
-5.63%
|
|
|
|
AGG
|
816,800
|
15.35
|
-6.97%
|
|
|
|
API
|
1,085,100
|
6.30
|
-8.70%
|
|
|
|
ASM
|
1,307,700
|
7.31
|
-7.00%
|
|
|
|
BCR
|
5,818,000
|
2.30
|
-11.54%
|
|
|
|
BII
|
0
|
0.70
|
0.00%
|
|
|
|
BVL
|
2,000
|
11.00
|
-3.51%
|
|
|
|
C21
|
500
|
16.00
|
-9.60%
|
|
|
|
CCI
|
1,400
|
19.55
|
-6.90%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|