|
|
Closing price on 5/25/2021
|
|
| Open |
10.00 |
| High |
10.10 |
| Low |
9.60 |
| Volume |
1,870,400 |
| Split-adjusted Price |
6.91 |
|
|
CEO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2021
|
-0.20 / -2.02%
|
10.00
|
10.10
|
9.60
|
9.70
|
9.74
|
6.91
|
1,870,400
|
|
|
5/24/2021
|
+0.60 / +6.45%
|
9.30
|
10.00
|
9.20
|
9.90
|
9.75
|
7.05
|
3,688,900
|
|
|
5/21/2021
|
+0.20 / +2.20%
|
9.00
|
9.50
|
8.80
|
9.30
|
9.21
|
6.63
|
2,645,800
|
|
|
5/20/2021
|
-0.30 / -3.19%
|
9.40
|
9.50
|
9.10
|
9.10
|
9.21
|
6.48
|
3,568,800
|
|
|
5/19/2021
|
-0.20 / -2.08%
|
9.40
|
9.60
|
9.30
|
9.40
|
9.42
|
6.70
|
2,194,900
|
|
|
5/18/2021
|
-0.10 / -1.03%
|
9.70
|
9.80
|
9.40
|
9.60
|
9.55
|
6.84
|
2,577,500
|
|
|
5/17/2021
|
-0.20 / -2.02%
|
10.00
|
10.10
|
9.70
|
9.70
|
9.84
|
6.91
|
1,385,100
|
|
|
5/14/2021
|
+0.10 / +1.02%
|
9.80
|
10.40
|
9.60
|
9.90
|
9.99
|
7.05
|
3,554,200
|
|
|
5/13/2021
|
-0.10 / -1.01%
|
9.90
|
10.10
|
9.70
|
9.80
|
9.88
|
6.98
|
1,969,300
|
|
|
5/12/2021
|
+0.30 / +3.13%
|
9.60
|
9.90
|
9.50
|
9.90
|
9.69
|
7.05
|
1,587,700
|
|
|
5/11/2021
|
+0.20 / +2.13%
|
9.40
|
9.80
|
9.40
|
9.60
|
9.60
|
6.84
|
2,651,400
|
|
|
5/10/2021
|
-0.10 / -1.05%
|
9.50
|
9.60
|
9.30
|
9.40
|
9.46
|
6.70
|
2,637,400
|
|
|
5/7/2021
|
-0.30 / -3.06%
|
9.80
|
9.90
|
9.30
|
9.50
|
9.54
|
6.77
|
3,314,500
|
|
|
5/6/2021
|
-0.30 / -2.97%
|
10.10
|
10.20
|
9.70
|
9.80
|
9.97
|
6.98
|
2,479,400
|
|
|
5/5/2021
|
+0.20 / +2.02%
|
9.90
|
10.50
|
9.90
|
10.10
|
10.18
|
7.20
|
2,912,100
|
|
|
5/4/2021
|
-0.50 / -4.81%
|
10.50
|
10.50
|
9.50
|
9.90
|
9.86
|
7.05
|
2,106,800
|
|
|
4/29/2021
|
+0.60 / +6.12%
|
9.80
|
10.70
|
9.80
|
10.40
|
10.41
|
7.41
|
4,291,500
|
|
|
4/28/2021
|
+0.20 / +2.08%
|
9.70
|
9.90
|
9.40
|
9.80
|
9.72
|
6.98
|
1,860,100
|
|
|
4/27/2021
|
+0.10 / +1.05%
|
9.40
|
9.60
|
9.10
|
9.60
|
9.44
|
6.84
|
2,954,300
|
|
|
4/26/2021
|
-0.70 / -6.86%
|
10.20
|
10.30
|
9.40
|
9.50
|
9.78
|
6.77
|
3,766,900
|
|
|
4/23/2021
|
+0.30 / +3.03%
|
9.90
|
10.30
|
9.50
|
10.20
|
9.88
|
7.27
|
4,956,300
|
|
|
4/22/2021
|
-1.10 / -10.00%
|
11.00
|
11.10
|
9.90
|
9.90
|
10.43
|
7.05
|
5,804,300
|
|
|
4/20/2021
|
+0.10 / +0.92%
|
10.90
|
11.40
|
10.80
|
11.00
|
11.07
|
7.84
|
3,700,300
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|