|
|
Closing price on 3/5/2021
|
|
| Open |
11.30 |
| High |
12.10 |
| Low |
10.70 |
| Volume |
13,570,800 |
| Split-adjusted Price |
8.62 |
|
|
CEO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2021
|
+1.10 / +10.00%
|
11.30
|
12.10
|
10.70
|
12.10
|
11.68
|
8.62
|
13,570,800
|
|
|
3/4/2021
|
-0.30 / -2.65%
|
11.30
|
11.50
|
10.70
|
11.00
|
11.09
|
7.84
|
5,307,500
|
|
|
3/3/2021
|
+0.30 / +2.73%
|
11.00
|
11.40
|
10.70
|
11.30
|
11.17
|
8.05
|
7,067,000
|
|
|
3/2/2021
|
0.00 / 0.00%
|
11.20
|
11.30
|
10.90
|
11.00
|
11.06
|
7.84
|
2,755,800
|
|
|
3/1/2021
|
+0.20 / +1.85%
|
10.70
|
11.30
|
10.70
|
11.00
|
10.91
|
7.84
|
5,527,067
|
|
|
2/26/2021
|
+0.20 / +1.89%
|
10.60
|
11.10
|
10.20
|
10.80
|
10.66
|
7.70
|
2,873,100
|
|
|
2/25/2021
|
-0.10 / -0.93%
|
10.70
|
10.90
|
10.50
|
10.60
|
10.69
|
7.55
|
3,808,200
|
|
|
2/24/2021
|
-0.50 / -4.46%
|
11.50
|
11.50
|
10.60
|
10.70
|
10.83
|
7.62
|
5,582,400
|
|
|
2/23/2021
|
+0.40 / +3.70%
|
11.10
|
11.70
|
10.60
|
11.20
|
11.27
|
7.98
|
6,012,400
|
|
|
2/22/2021
|
-0.40 / -3.57%
|
11.20
|
11.40
|
10.60
|
10.80
|
10.97
|
7.70
|
3,839,405
|
|
|
2/19/2021
|
+0.50 / +4.67%
|
10.80
|
11.60
|
10.70
|
11.20
|
11.28
|
7.98
|
5,262,575
|
|
|
2/18/2021
|
+0.90 / +9.18%
|
9.80
|
10.70
|
9.50
|
10.70
|
10.44
|
7.62
|
7,710,100
|
|
|
2/17/2021
|
+0.50 / +5.38%
|
9.30
|
9.80
|
9.30
|
9.80
|
9.54
|
6.98
|
2,018,700
|
|
|
2/9/2021
|
+0.40 / +4.49%
|
8.10
|
9.70
|
8.10
|
9.30
|
9.11
|
6.63
|
1,108,966
|
|
|
2/8/2021
|
-0.70 / -7.29%
|
9.70
|
9.70
|
8.90
|
8.90
|
9.26
|
6.34
|
3,759,400
|
|
|
2/5/2021
|
-0.10 / -1.03%
|
9.60
|
9.90
|
9.40
|
9.60
|
9.55
|
6.84
|
1,611,400
|
|
|
2/4/2021
|
0.00 / 0.00%
|
9.70
|
10.10
|
9.60
|
9.70
|
9.78
|
6.91
|
1,322,600
|
|
|
2/3/2021
|
+0.80 / +8.99%
|
8.90
|
9.70
|
8.50
|
9.70
|
9.15
|
6.91
|
5,853,600
|
|
|
2/2/2021
|
0.00 / 0.00%
|
8.20
|
8.90
|
8.10
|
8.90
|
8.55
|
6.34
|
4,131,900
|
|
|
2/1/2021
|
-0.90 / -9.18%
|
9.70
|
9.70
|
8.90
|
8.90
|
9.07
|
6.34
|
4,805,700
|
|
|
1/29/2021
|
+0.80 / +8.89%
|
8.20
|
9.90
|
8.10
|
9.80
|
9.33
|
6.98
|
4,431,000
|
|
|
1/28/2021
|
-1.00 / -10.00%
|
9.90
|
9.90
|
9.00
|
9.00
|
9.06
|
6.41
|
4,771,500
|
|
|
1/27/2021
|
-1.10 / -9.91%
|
11.00
|
11.20
|
10.00
|
10.00
|
10.51
|
7.13
|
3,847,800
|
|
|
1/26/2021
|
-0.40 / -3.48%
|
11.50
|
11.60
|
10.70
|
11.10
|
11.25
|
7.91
|
4,884,000
|
|
|
1/25/2021
|
0.00 / 0.00%
|
11.50
|
12.00
|
11.10
|
11.50
|
11.55
|
8.19
|
5,620,310
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|