|
|
Closing price on 4/19/2021
|
|
| Open |
11.40 |
| High |
11.40 |
| Low |
10.40 |
| Volume |
9,128,000 |
| Split-adjusted Price |
7.77 |
|
|
CEO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2021
|
-0.50 / -4.39%
|
11.40
|
11.40
|
10.40
|
10.90
|
10.78
|
7.77
|
9,128,000
|
|
|
4/16/2021
|
-0.70 / -5.79%
|
12.00
|
12.20
|
11.10
|
11.40
|
11.58
|
8.12
|
13,825,000
|
|
|
4/15/2021
|
-0.40 / -3.20%
|
12.50
|
12.70
|
12.10
|
12.10
|
12.34
|
8.62
|
5,704,100
|
|
|
4/14/2021
|
0.00 / 0.00%
|
12.50
|
12.80
|
12.30
|
12.50
|
12.53
|
8.91
|
5,132,800
|
|
|
4/13/2021
|
-0.80 / -6.02%
|
13.20
|
13.40
|
12.40
|
12.50
|
12.80
|
8.91
|
9,421,300
|
|
|
4/12/2021
|
+0.30 / +2.31%
|
13.00
|
13.30
|
12.90
|
13.30
|
13.06
|
9.48
|
5,345,700
|
|
|
4/9/2021
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.80
|
13.00
|
12.95
|
9.26
|
5,664,600
|
|
|
4/8/2021
|
-0.30 / -2.26%
|
13.30
|
13.70
|
13.00
|
13.00
|
13.21
|
9.26
|
7,563,000
|
|
|
4/7/2021
|
-0.20 / -1.48%
|
13.50
|
13.70
|
13.20
|
13.30
|
13.43
|
9.48
|
4,993,910
|
|
|
4/6/2021
|
+0.70 / +5.47%
|
12.60
|
13.70
|
12.60
|
13.50
|
13.31
|
9.62
|
13,980,400
|
|
|
4/5/2021
|
+0.20 / +1.59%
|
12.70
|
13.10
|
12.60
|
12.80
|
12.80
|
9.12
|
5,813,000
|
|
|
4/2/2021
|
-0.10 / -0.79%
|
12.80
|
12.90
|
12.50
|
12.60
|
12.67
|
8.98
|
3,925,400
|
|
|
4/1/2021
|
+0.60 / +4.96%
|
12.10
|
13.00
|
12.10
|
12.70
|
12.69
|
9.05
|
11,795,400
|
|
|
3/31/2021
|
-0.20 / -1.63%
|
12.30
|
12.50
|
12.00
|
12.10
|
12.19
|
8.62
|
5,029,400
|
|
|
3/30/2021
|
0.00 / 0.00%
|
12.30
|
12.60
|
12.20
|
12.30
|
12.35
|
8.76
|
4,547,900
|
|
|
3/29/2021
|
+0.10 / +0.82%
|
12.20
|
12.50
|
12.10
|
12.30
|
12.29
|
8.76
|
4,221,000
|
|
|
3/26/2021
|
+0.10 / +0.83%
|
12.10
|
12.40
|
11.40
|
12.20
|
11.97
|
8.69
|
7,306,800
|
|
|
3/25/2021
|
-0.60 / -4.72%
|
12.70
|
12.80
|
12.10
|
12.10
|
12.46
|
8.62
|
4,188,400
|
|
|
3/24/2021
|
+0.40 / +3.25%
|
12.20
|
12.80
|
12.00
|
12.70
|
12.47
|
9.05
|
9,256,410
|
|
|
3/23/2021
|
+0.20 / +1.65%
|
12.20
|
12.60
|
12.00
|
12.30
|
12.32
|
8.76
|
6,566,100
|
|
|
3/22/2021
|
0.00 / 0.00%
|
12.10
|
12.30
|
12.00
|
12.10
|
12.11
|
8.62
|
4,007,190
|
|
|
3/19/2021
|
-0.30 / -2.42%
|
12.40
|
12.40
|
12.00
|
12.10
|
12.20
|
8.62
|
5,002,666
|
|
|
3/18/2021
|
-0.10 / -0.80%
|
12.50
|
13.00
|
12.30
|
12.40
|
12.45
|
8.84
|
3,083,900
|
|
|
3/17/2021
|
+0.30 / +2.46%
|
12.20
|
12.80
|
12.10
|
12.50
|
12.45
|
8.91
|
6,622,046
|
|
|
3/16/2021
|
0.00 / 0.00%
|
12.20
|
12.30
|
11.90
|
12.20
|
12.15
|
8.69
|
3,862,866
|
|
|
3/15/2021
|
+0.20 / +1.67%
|
12.00
|
12.60
|
12.00
|
12.20
|
12.25
|
8.69
|
5,298,613
|
|
|
3/12/2021
|
-0.10 / -0.83%
|
12.10
|
12.30
|
11.90
|
12.00
|
12.08
|
8.55
|
2,997,000
|
|
|
3/11/2021
|
+0.20 / +1.68%
|
12.00
|
12.30
|
11.90
|
12.10
|
12.05
|
8.62
|
3,972,100
|
|
|
3/10/2021
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.70
|
11.90
|
11.90
|
8.48
|
5,464,400
|
|
|
3/9/2021
|
-0.60 / -4.80%
|
12.50
|
12.50
|
11.90
|
11.90
|
12.15
|
8.48
|
5,988,200
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|