|
|
Closing price on 9/11/2024
|
|
| Open |
15.10 |
| High |
15.60 |
| Low |
14.90 |
| Volume |
4,974,500 |
| Split-adjusted Price |
14.59 |
|
|
CEO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2024
|
-0.10 / -0.65%
|
15.10
|
15.60
|
14.90
|
15.30
|
15.25
|
14.59
|
4,974,500
|
|
|
9/10/2024
|
-0.50 / -3.14%
|
14.40
|
16.20
|
14.40
|
15.40
|
15.51
|
14.69
|
8,955,000
|
|
|
9/9/2024
|
-0.20 / -1.24%
|
15.70
|
16.30
|
15.70
|
15.90
|
15.99
|
15.16
|
4,136,900
|
|
|
9/6/2024
|
-0.20 / -1.23%
|
15.80
|
16.40
|
15.80
|
16.10
|
16.17
|
15.35
|
3,484,400
|
|
|
9/5/2024
|
-0.30 / -1.81%
|
16.10
|
16.80
|
15.10
|
16.30
|
16.47
|
15.54
|
4,718,600
|
|
|
9/4/2024
|
+0.50 / +3.11%
|
16.00
|
16.70
|
15.80
|
16.60
|
16.32
|
15.83
|
8,067,900
|
|
|
8/30/2024
|
-0.10 / -0.62%
|
15.60
|
16.40
|
15.60
|
16.10
|
16.18
|
15.35
|
5,075,000
|
|
|
8/29/2024
|
-0.30 / -1.82%
|
16.00
|
16.60
|
16.00
|
16.20
|
16.30
|
15.45
|
2,555,500
|
|
|
8/28/2024
|
-0.20 / -1.20%
|
16.70
|
16.90
|
15.70
|
16.50
|
16.27
|
15.73
|
10,359,500
|
|
|
8/27/2024
|
0.00 / 0.00%
|
15.10
|
16.90
|
15.10
|
16.70
|
16.69
|
15.92
|
5,537,400
|
|
|
8/26/2024
|
-0.20 / -1.18%
|
17.10
|
17.30
|
16.70
|
16.70
|
16.93
|
15.92
|
6,073,200
|
|
|
8/23/2024
|
+0.20 / +1.20%
|
16.80
|
17.10
|
16.50
|
16.90
|
16.85
|
16.12
|
8,298,500
|
|
|
8/22/2024
|
0.00 / 0.00%
|
15.10
|
17.20
|
15.10
|
16.70
|
16.86
|
15.92
|
8,657,500
|
|
|
8/21/2024
|
-0.10 / -0.60%
|
16.90
|
17.20
|
16.40
|
16.70
|
16.79
|
15.92
|
8,698,900
|
|
|
8/20/2024
|
+1.30 / +8.39%
|
15.20
|
16.90
|
14.50
|
16.80
|
16.24
|
16.02
|
15,125,600
|
|
|
8/19/2024
|
+0.40 / +2.65%
|
15.10
|
16.00
|
15.10
|
15.50
|
15.58
|
14.78
|
7,249,200
|
|
|
8/16/2024
|
+1.30 / +9.42%
|
13.90
|
15.10
|
13.80
|
15.10
|
14.75
|
14.40
|
13,937,400
|
|
|
8/15/2024
|
-0.20 / -1.43%
|
14.10
|
14.10
|
13.80
|
13.80
|
13.87
|
13.16
|
1,790,100
|
|
|
8/14/2024
|
-0.20 / -1.41%
|
14.20
|
14.40
|
14.00
|
14.00
|
14.12
|
13.35
|
1,895,700
|
|
|
8/13/2024
|
+0.30 / +2.16%
|
13.50
|
14.50
|
13.50
|
14.20
|
14.20
|
13.54
|
4,570,000
|
|
|
8/12/2024
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.60
|
13.90
|
13.83
|
13.25
|
2,340,700
|
|
|
8/9/2024
|
0.00 / 0.00%
|
13.60
|
14.20
|
13.60
|
13.90
|
13.98
|
13.25
|
3,621,300
|
|
|
8/8/2024
|
-0.30 / -2.11%
|
13.70
|
14.40
|
13.70
|
13.90
|
14.00
|
13.25
|
3,598,100
|
|
|
8/7/2024
|
+0.20 / +1.43%
|
14.00
|
14.30
|
13.70
|
14.20
|
14.04
|
13.54
|
3,136,500
|
|
|
8/6/2024
|
+0.60 / +4.48%
|
13.40
|
14.00
|
12.10
|
14.00
|
13.55
|
13.35
|
5,839,400
|
|
|
8/5/2024
|
-1.30 / -8.84%
|
14.70
|
14.70
|
13.30
|
13.40
|
13.87
|
12.78
|
10,059,600
|
|
|
8/2/2024
|
+0.10 / +0.68%
|
13.50
|
14.90
|
13.50
|
14.70
|
14.59
|
14.02
|
3,472,700
|
|
|
8/1/2024
|
-0.80 / -5.19%
|
15.10
|
15.60
|
14.30
|
14.60
|
14.85
|
13.92
|
5,747,900
|
|
|
7/31/2024
|
+0.30 / +1.99%
|
15.20
|
15.80
|
15.10
|
15.40
|
15.49
|
14.69
|
3,887,900
|
|
|
7/30/2024
|
-0.30 / -1.95%
|
15.00
|
15.60
|
14.00
|
15.10
|
15.19
|
14.40
|
3,678,400
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|