|
|
Closing price on 1/22/2021
|
|
| Open |
11.50 |
| High |
11.90 |
| Low |
11.30 |
| Volume |
5,900,600 |
| Split-adjusted Price |
8.19 |
|
|
CEO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2021
|
+0.10 / +0.88%
|
11.50
|
11.90
|
11.30
|
11.50
|
11.65
|
8.19
|
5,900,600
|
|
|
1/21/2021
|
+1.00 / +9.62%
|
10.50
|
11.40
|
10.20
|
11.40
|
10.99
|
8.12
|
3,650,400
|
|
|
1/20/2021
|
-0.40 / -3.70%
|
10.10
|
10.90
|
9.80
|
10.40
|
10.10
|
7.41
|
6,514,300
|
|
|
1/19/2021
|
-1.20 / -10.00%
|
12.00
|
12.10
|
10.80
|
10.80
|
11.01
|
7.70
|
8,021,100
|
|
|
1/18/2021
|
-0.10 / -0.83%
|
12.20
|
12.50
|
11.90
|
12.00
|
12.19
|
8.55
|
3,713,100
|
|
|
1/15/2021
|
+0.20 / +1.68%
|
12.00
|
12.40
|
11.70
|
12.10
|
12.04
|
8.62
|
5,145,600
|
|
|
1/14/2021
|
-0.10 / -0.83%
|
11.90
|
12.00
|
11.60
|
11.90
|
11.80
|
8.48
|
3,598,000
|
|
|
1/13/2021
|
-0.10 / -0.83%
|
12.10
|
12.50
|
11.80
|
12.00
|
12.03
|
8.55
|
3,960,100
|
|
|
1/12/2021
|
0.00 / 0.00%
|
12.10
|
12.30
|
11.60
|
12.10
|
12.03
|
8.62
|
4,716,100
|
|
|
1/11/2021
|
-0.20 / -1.63%
|
12.40
|
12.70
|
12.00
|
12.10
|
12.32
|
8.62
|
3,330,100
|
|
|
1/8/2021
|
0.00 / 0.00%
|
12.30
|
12.90
|
11.10
|
12.30
|
11.72
|
8.76
|
6,892,000
|
|
|
1/7/2021
|
-1.30 / -9.56%
|
13.60
|
13.60
|
12.30
|
12.30
|
12.83
|
8.76
|
11,019,500
|
|
|
1/6/2021
|
-0.20 / -1.45%
|
13.80
|
14.00
|
13.30
|
13.60
|
13.65
|
9.69
|
4,435,100
|
|
|
1/5/2021
|
+0.30 / +2.22%
|
13.70
|
14.30
|
13.40
|
13.80
|
13.94
|
9.83
|
3,800,300
|
|
|
1/4/2021
|
+1.00 / +8.00%
|
12.50
|
13.70
|
12.50
|
13.50
|
13.08
|
9.62
|
6,542,300
|
|
|
12/31/2020
|
+0.20 / +1.63%
|
12.30
|
12.60
|
12.30
|
12.50
|
12.49
|
8.91
|
2,723,900
|
|
|
12/30/2020
|
-0.20 / -1.60%
|
12.50
|
13.10
|
12.30
|
12.30
|
12.68
|
8.76
|
3,727,200
|
|
|
12/29/2020
|
+0.20 / +1.63%
|
12.30
|
12.80
|
12.30
|
12.50
|
12.53
|
8.91
|
4,234,766
|
|
|
12/28/2020
|
-0.10 / -0.81%
|
12.40
|
12.50
|
12.00
|
12.30
|
12.23
|
8.76
|
4,572,500
|
|
|
12/25/2020
|
-0.10 / -0.80%
|
12.40
|
12.90
|
12.00
|
12.40
|
12.55
|
8.84
|
7,012,400
|
|
|
12/24/2020
|
+0.90 / +7.76%
|
11.70
|
12.60
|
11.50
|
12.50
|
11.96
|
8.91
|
8,210,629
|
|
|
12/23/2020
|
+1.00 / +9.43%
|
10.60
|
11.60
|
10.20
|
11.60
|
11.43
|
8.27
|
12,067,800
|
|
|
12/22/2020
|
+0.60 / +6.00%
|
10.00
|
10.60
|
9.80
|
10.60
|
10.10
|
7.55
|
9,872,683
|
|
|
12/21/2020
|
+0.40 / +4.17%
|
9.70
|
10.20
|
9.60
|
10.00
|
9.94
|
7.13
|
10,637,102
|
|
|
12/18/2020
|
+0.30 / +3.23%
|
9.50
|
10.20
|
9.20
|
9.60
|
9.73
|
6.84
|
6,978,300
|
|
|
12/17/2020
|
+0.80 / +9.41%
|
8.50
|
9.30
|
8.40
|
9.30
|
8.93
|
6.63
|
10,011,700
|
|
|
12/16/2020
|
+0.10 / +1.19%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.49
|
6.06
|
4,322,900
|
|
|
12/15/2020
|
+0.10 / +1.20%
|
8.30
|
8.70
|
8.10
|
8.40
|
8.37
|
5.99
|
6,130,600
|
|
|
12/14/2020
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.30
|
5.91
|
3,913,000
|
|
|
12/11/2020
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.31
|
5.91
|
2,862,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,141,900
|
7.70
|
1.32%
|
|
|
|
AGG
|
305,500
|
15.75
|
0.96%
|
|
|
|
API
|
467,100
|
8.00
|
1.27%
|
|
|
|
ASM
|
466,600
|
8.63
|
0.23%
|
|
|
|
BCR
|
1,911,200
|
4.80
|
0.00%
|
|
|
|
BII
|
460,500
|
0.60
|
0.00%
|
|
|
|
BVL
|
1,500
|
9.60
|
-2.04%
|
|
|
|
C21
|
0
|
16.70
|
0.00%
|
|
|
|
CCI
|
8,600
|
23.40
|
3.08%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|