|
Closing price on 12/17/2020
|
|
Open |
8.50 |
High |
9.30 |
Low |
8.40 |
Volume |
10,011,700 |
Split-adjusted Price |
6.98 |
|
|
CEO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/17/2020
|
+0.80 / +9.41%
|
8.50
|
9.30
|
8.40
|
9.30
|
8.93
|
6.98
|
10,011,700
|
|
12/16/2020
|
+0.10 / +1.19%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.49
|
6.38
|
4,322,900
|
|
12/15/2020
|
+0.10 / +1.20%
|
8.30
|
8.70
|
8.10
|
8.40
|
8.37
|
6.30
|
6,130,600
|
|
12/14/2020
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.30
|
6.23
|
3,913,000
|
|
12/11/2020
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.31
|
6.23
|
2,862,500
|
|
12/10/2020
|
+0.40 / +5.06%
|
8.00
|
8.60
|
8.00
|
8.30
|
8.43
|
6.23
|
10,118,000
|
|
12/9/2020
|
+0.10 / +1.28%
|
7.80
|
8.10
|
7.70
|
7.90
|
7.93
|
5.93
|
4,790,000
|
|
12/8/2020
|
-0.10 / -1.27%
|
8.00
|
8.00
|
7.70
|
7.80
|
7.84
|
5.85
|
2,548,500
|
|
12/7/2020
|
+0.10 / +1.28%
|
7.80
|
8.20
|
7.80
|
7.90
|
8.00
|
5.93
|
5,396,700
|
|
12/4/2020
|
+0.50 / +6.85%
|
7.30
|
8.00
|
7.30
|
7.80
|
7.65
|
5.85
|
6,869,900
|
|
12/3/2020
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.20
|
7.30
|
7.31
|
5.48
|
1,781,666
|
|
12/2/2020
|
+0.20 / +2.78%
|
7.20
|
7.50
|
7.20
|
7.40
|
7.33
|
5.55
|
1,747,700
|
|
12/1/2020
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.10
|
7.20
|
7.20
|
5.40
|
2,385,300
|
|
11/30/2020
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.30
|
7.30
|
7.30
|
5.48
|
1,647,700
|
|
11/27/2020
|
-0.20 / -2.67%
|
7.50
|
7.50
|
7.30
|
7.30
|
7.38
|
5.48
|
680,500
|
|
11/26/2020
|
+0.20 / +2.74%
|
7.30
|
7.60
|
7.20
|
7.50
|
7.43
|
5.63
|
4,359,000
|
|
11/25/2020
|
+0.10 / +1.39%
|
7.30
|
7.30
|
7.20
|
7.30
|
7.21
|
5.48
|
2,329,600
|
|
11/24/2020
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.20
|
5.40
|
2,117,800
|
|
11/23/2020
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.20
|
7.20
|
7.21
|
5.40
|
1,334,400
|
|
11/20/2020
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.21
|
5.40
|
1,266,700
|
|
11/19/2020
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.10
|
7.20
|
7.15
|
5.40
|
1,698,600
|
|
11/18/2020
|
+0.20 / +2.82%
|
7.10
|
7.30
|
7.00
|
7.30
|
7.15
|
5.48
|
1,293,000
|
|
11/17/2020
|
+0.10 / +1.43%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.06
|
5.33
|
404,600
|
|
11/16/2020
|
-0.10 / -1.41%
|
7.10
|
7.20
|
7.00
|
7.00
|
7.04
|
5.25
|
911,200
|
|
11/13/2020
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.11
|
5.33
|
635,000
|
|
11/12/2020
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.10
|
7.20
|
7.11
|
5.40
|
274,700
|
|
11/11/2020
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.10
|
7.20
|
7.13
|
5.40
|
505,100
|
|
11/10/2020
|
+0.30 / +4.29%
|
7.10
|
7.30
|
7.00
|
7.30
|
7.17
|
5.48
|
1,969,350
|
|
11/9/2020
|
+0.10 / +1.45%
|
6.90
|
7.10
|
6.90
|
7.00
|
6.98
|
5.25
|
501,200
|
|
11/6/2020
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.91
|
5.18
|
712,600
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
532,800
|
3.30
|
0.00%
|
|
|
AGG
|
1,048,600
|
19.80
|
-2.94%
|
|
|
API
|
364,700
|
3.70
|
-7.50%
|
|
|
ASM
|
4,192,400
|
10.50
|
-4.11%
|
|
|
BCR
|
1,150,000
|
4.80
|
-4.00%
|
|
|
BII
|
1,506,400
|
0.90
|
12.50%
|
|
|
BVL
|
2,700
|
11.60
|
9.43%
|
|
|
C21
|
100
|
11.50
|
-9.45%
|
|
|
CCI
|
9,200
|
20.75
|
1.47%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|