|
|
Closing price on 4/17/2025
|
|
| Open |
12.20 |
| High |
12.80 |
| Low |
11.80 |
| Volume |
12,257,000 |
| Split-adjusted Price |
12.70 |
|
|
CEO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2025
|
+0.40 / +3.25%
|
12.20
|
12.80
|
11.80
|
12.70
|
12.22
|
12.70
|
12,257,000
|
|
|
4/16/2025
|
+0.10 / +0.82%
|
12.10
|
12.50
|
12.00
|
12.30
|
12.27
|
12.30
|
4,909,700
|
|
|
4/15/2025
|
-0.40 / -3.17%
|
12.50
|
12.60
|
12.10
|
12.20
|
12.23
|
12.20
|
6,617,700
|
|
|
4/14/2025
|
+0.20 / +1.61%
|
12.40
|
12.60
|
11.40
|
12.60
|
12.33
|
12.60
|
6,229,600
|
|
|
4/11/2025
|
+1.10 / +9.73%
|
12.30
|
12.40
|
11.60
|
12.40
|
12.08
|
12.40
|
17,192,400
|
|
|
4/10/2025
|
+1.00 / +9.71%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
275,900
|
|
|
4/9/2025
|
-1.10 / -9.65%
|
10.30
|
11.40
|
10.30
|
10.30
|
10.57
|
10.30
|
15,439,500
|
|
|
4/8/2025
|
-1.20 / -9.52%
|
11.60
|
12.60
|
11.40
|
11.40
|
11.57
|
11.40
|
9,850,100
|
|
|
4/4/2025
|
-0.40 / -3.08%
|
13.00
|
13.00
|
11.70
|
12.60
|
12.05
|
12.60
|
16,092,100
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,736,500
|
7.70
|
6.94%
|
|
|
|
AGG
|
196,800
|
15.45
|
-1.28%
|
|
|
|
API
|
273,100
|
5.60
|
1.82%
|
|
|
|
ASM
|
763,100
|
6.76
|
2.42%
|
|
|
|
BCR
|
1,281,200
|
1.90
|
0.00%
|
|
|
|
BII
|
80,700
|
0.70
|
16.67%
|
|
|
|
BVL
|
2,000
|
10.20
|
-4.67%
|
|
|
|
C21
|
0
|
16.00
|
0.00%
|
|
|
|
CCI
|
3,700
|
21.90
|
0.23%
|
|
|
|
|
Market Update
Last updated at 2:05:00 PM
|
|
|
|
|