|
|
Closing price on 12/5/2024
|
|
| Open |
12.70 |
| High |
14.80 |
| Low |
12.70 |
| Volume |
8,264,900 |
| Split-adjusted Price |
14.60 |
|
|
CEO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2024
|
+0.50 / +3.55%
|
12.70
|
14.80
|
12.70
|
14.60
|
14.45
|
14.60
|
8,264,900
|
|
|
12/4/2024
|
+0.10 / +0.71%
|
13.90
|
14.40
|
13.60
|
14.10
|
14.19
|
14.10
|
4,432,000
|
|
|
12/3/2024
|
-0.10 / -0.71%
|
14.00
|
14.20
|
13.70
|
14.00
|
14.08
|
14.00
|
2,350,400
|
|
|
12/2/2024
|
-0.10 / -0.70%
|
14.20
|
14.40
|
14.00
|
14.10
|
14.21
|
14.10
|
1,864,900
|
|
|
11/29/2024
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.00
|
14.20
|
14.15
|
14.20
|
2,589,300
|
|
|
11/28/2024
|
0.00 / 0.00%
|
14.20
|
14.40
|
14.10
|
14.20
|
14.24
|
14.20
|
1,808,700
|
|
|
11/27/2024
|
-0.10 / -0.70%
|
13.10
|
14.50
|
12.90
|
14.20
|
14.20
|
14.20
|
1,646,700
|
|
|
11/26/2024
|
+0.30 / +2.14%
|
13.90
|
14.60
|
13.60
|
14.30
|
14.36
|
14.30
|
3,601,100
|
|
|
11/25/2024
|
-0.20 / -1.41%
|
13.10
|
14.40
|
13.10
|
14.00
|
14.17
|
14.00
|
3,377,300
|
|
|
11/22/2024
|
-0.30 / -2.07%
|
14.50
|
14.60
|
14.20
|
14.20
|
14.35
|
14.20
|
2,991,500
|
|
|
11/21/2024
|
+0.10 / +0.69%
|
14.40
|
14.60
|
14.40
|
14.50
|
14.48
|
14.50
|
1,706,600
|
|
|
11/20/2024
|
+0.50 / +3.60%
|
12.60
|
14.80
|
12.60
|
14.40
|
14.47
|
14.40
|
7,505,000
|
|
|
11/19/2024
|
-0.40 / -2.80%
|
14.30
|
14.40
|
13.90
|
13.90
|
14.14
|
13.90
|
1,999,900
|
|
|
11/18/2024
|
+0.20 / +1.42%
|
14.10
|
14.50
|
14.00
|
14.30
|
14.21
|
14.30
|
2,932,600
|
|
|
11/15/2024
|
-0.40 / -2.76%
|
13.80
|
14.70
|
13.60
|
14.10
|
14.30
|
14.10
|
4,608,900
|
|
|
11/14/2024
|
-0.40 / -2.68%
|
14.70
|
15.00
|
14.50
|
14.50
|
14.71
|
14.50
|
2,853,600
|
|
|
11/13/2024
|
0.00 / 0.00%
|
14.90
|
15.10
|
14.70
|
14.90
|
14.87
|
14.90
|
3,093,900
|
|
|
11/12/2024
|
+0.10 / +0.68%
|
14.80
|
15.10
|
14.80
|
14.90
|
14.90
|
14.90
|
2,098,300
|
|
|
11/11/2024
|
-0.20 / -1.33%
|
14.80
|
15.10
|
14.60
|
14.80
|
14.90
|
14.80
|
3,557,500
|
|
|
11/8/2024
|
-0.20 / -1.32%
|
15.20
|
15.40
|
15.00
|
15.00
|
15.14
|
15.00
|
2,555,100
|
|
|
11/7/2024
|
0.00 / 0.00%
|
15.30
|
15.60
|
15.10
|
15.20
|
15.41
|
15.20
|
7,342,500
|
|
|
11/6/2024
|
+0.20 / +1.33%
|
15.00
|
15.20
|
14.90
|
15.20
|
15.08
|
15.20
|
2,432,500
|
|
|
11/5/2024
|
+0.20 / +1.35%
|
14.80
|
15.10
|
14.80
|
15.00
|
14.99
|
15.00
|
2,389,200
|
|
|
11/4/2024
|
-0.20 / -1.33%
|
15.00
|
15.10
|
14.70
|
14.80
|
14.89
|
14.80
|
2,884,300
|
|
|
11/1/2024
|
-0.10 / -0.66%
|
15.10
|
15.30
|
14.90
|
15.00
|
15.11
|
15.00
|
3,361,000
|
|
|
10/31/2024
|
-0.10 / -0.66%
|
15.20
|
15.30
|
15.00
|
15.10
|
15.16
|
15.10
|
1,844,500
|
|
|
10/30/2024
|
0.00 / 0.00%
|
14.90
|
15.30
|
14.80
|
15.20
|
15.14
|
15.20
|
2,650,500
|
|
|
10/29/2024
|
-0.20 / -1.30%
|
15.40
|
15.60
|
15.10
|
15.20
|
15.30
|
15.20
|
4,081,500
|
|
|
10/28/2024
|
0.00 / 0.00%
|
13.90
|
15.50
|
13.90
|
15.40
|
15.35
|
15.40
|
2,106,900
|
|
|
10/25/2024
|
+0.30 / +1.99%
|
15.00
|
15.70
|
14.90
|
15.40
|
15.50
|
15.40
|
9,524,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
2,543,800
|
7.90
|
2.60%
|
|
|
|
AGG
|
376,400
|
15.95
|
1.27%
|
|
|
|
API
|
1,492,100
|
8.40
|
5.00%
|
|
|
|
ASM
|
243,300
|
8.60
|
-0.35%
|
|
|
|
BCR
|
4,361,700
|
4.70
|
0.00%
|
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
|
BVL
|
1,700
|
9.60
|
0.00%
|
|
|
|
C21
|
0
|
16.70
|
0.00%
|
|
|
|
CCI
|
2,400
|
22.50
|
-3.85%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|