|
|
Closing price on 5/15/2025
|
|
| Open |
13.00 |
| High |
13.50 |
| Low |
13.00 |
| Volume |
10,644,300 |
| Split-adjusted Price |
13.20 |
|
|
CEO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2025
|
+0.20 / +1.54%
|
13.00
|
13.50
|
13.00
|
13.20
|
13.27
|
13.20
|
10,644,300
|
|
|
5/14/2025
|
+0.10 / +0.78%
|
12.90
|
13.10
|
12.70
|
13.00
|
12.89
|
13.00
|
7,783,600
|
|
|
5/13/2025
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.80
|
12.90
|
12.95
|
12.90
|
7,567,700
|
|
|
5/12/2025
|
+0.10 / +0.78%
|
12.80
|
13.00
|
12.70
|
12.90
|
12.84
|
12.90
|
3,927,400
|
|
|
5/9/2025
|
0.00 / 0.00%
|
12.90
|
13.20
|
12.60
|
12.80
|
12.89
|
12.80
|
8,920,200
|
|
|
5/8/2025
|
-0.10 / -0.78%
|
12.90
|
13.10
|
12.70
|
12.80
|
12.85
|
12.80
|
4,469,600
|
|
|
5/7/2025
|
+0.20 / +1.57%
|
12.70
|
13.20
|
12.60
|
12.90
|
12.87
|
12.90
|
8,197,900
|
|
|
5/6/2025
|
+0.20 / +1.60%
|
12.40
|
13.10
|
11.40
|
12.70
|
12.80
|
12.70
|
9,998,000
|
|
|
5/5/2025
|
+0.20 / +1.63%
|
12.30
|
12.60
|
12.30
|
12.50
|
12.43
|
12.50
|
3,075,500
|
|
|
4/29/2025
|
-0.10 / -0.81%
|
12.40
|
12.50
|
12.20
|
12.30
|
12.36
|
12.30
|
3,137,600
|
|
|
4/28/2025
|
+0.10 / +0.81%
|
12.20
|
12.50
|
12.20
|
12.40
|
12.38
|
12.40
|
2,922,900
|
|
|
4/25/2025
|
-0.20 / -1.60%
|
12.60
|
12.70
|
12.30
|
12.30
|
12.45
|
12.30
|
4,844,500
|
|
|
4/24/2025
|
+0.10 / +0.81%
|
12.50
|
12.80
|
12.30
|
12.50
|
12.48
|
12.50
|
5,608,900
|
|
|
4/23/2025
|
+0.20 / +1.64%
|
12.20
|
12.90
|
12.20
|
12.40
|
12.56
|
12.40
|
7,128,700
|
|
|
4/22/2025
|
-0.30 / -2.40%
|
11.70
|
12.50
|
11.30
|
12.20
|
11.77
|
12.20
|
15,481,000
|
|
|
4/21/2025
|
-0.20 / -1.57%
|
12.60
|
12.90
|
12.40
|
12.50
|
12.63
|
12.50
|
6,724,600
|
|
|
4/18/2025
|
0.00 / 0.00%
|
12.70
|
13.00
|
12.60
|
12.70
|
12.81
|
12.70
|
9,773,600
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,077,100
|
7.70
|
4.05%
|
|
|
|
AGG
|
1,267,900
|
17.40
|
2.96%
|
|
|
|
API
|
342,100
|
7.00
|
-2.78%
|
|
|
|
ASM
|
610,000
|
7.30
|
-1.62%
|
|
|
|
BCR
|
8,097,200
|
1.70
|
-15.00%
|
|
|
|
BII
|
219,200
|
0.70
|
0.00%
|
|
|
|
BVL
|
2,900
|
15.50
|
-1.90%
|
|
|
|
C21
|
3,600
|
17.70
|
11.32%
|
|
|
|
CCI
|
0
|
21.15
|
0.00%
|
|
|
|
|
Market Update
Last updated at 1:55:02 PM
|
|
|
|
|