|
|
Closing price on 6/21/2021
|
|
| Open |
10.80 |
| High |
11.00 |
| Low |
10.60 |
| Volume |
3,855,900 |
| Split-adjusted Price |
7.70 |
|
|
CEO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2021
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.60
|
10.80
|
10.80
|
7.70
|
3,855,900
|
|
|
6/18/2021
|
+0.40 / +3.85%
|
10.30
|
11.00
|
10.30
|
10.80
|
10.79
|
7.70
|
7,247,100
|
|
|
6/17/2021
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.10
|
10.40
|
10.28
|
7.41
|
2,535,100
|
|
|
6/16/2021
|
+0.20 / +1.96%
|
10.20
|
10.60
|
10.10
|
10.40
|
10.35
|
7.41
|
3,892,200
|
|
|
6/15/2021
|
-0.20 / -1.92%
|
9.60
|
10.60
|
9.60
|
10.20
|
10.28
|
7.27
|
2,384,500
|
|
|
6/14/2021
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.20
|
10.40
|
10.40
|
7.41
|
3,627,250
|
|
|
6/11/2021
|
+0.10 / +0.97%
|
10.30
|
10.60
|
10.00
|
10.40
|
10.46
|
7.41
|
2,047,400
|
|
|
6/10/2021
|
-0.10 / -0.96%
|
10.40
|
10.80
|
10.20
|
10.30
|
10.47
|
7.34
|
3,879,200
|
|
|
6/9/2021
|
+0.20 / +1.96%
|
10.20
|
10.70
|
10.00
|
10.40
|
10.36
|
7.41
|
4,178,900
|
|
|
6/8/2021
|
-1.10 / -9.73%
|
11.30
|
11.90
|
10.20
|
10.20
|
10.90
|
7.27
|
10,457,100
|
|
|
6/7/2021
|
+0.50 / +4.63%
|
10.80
|
11.70
|
10.80
|
11.30
|
11.27
|
8.05
|
7,365,000
|
|
|
6/4/2021
|
+0.40 / +3.85%
|
10.50
|
11.10
|
10.30
|
10.80
|
10.73
|
7.70
|
8,909,700
|
|
|
6/3/2021
|
0.00 / 0.00%
|
9.60
|
10.70
|
9.60
|
10.40
|
10.49
|
7.41
|
8,809,600
|
|
|
6/2/2021
|
-0.10 / -0.95%
|
10.50
|
10.70
|
10.10
|
10.40
|
10.40
|
7.41
|
5,172,400
|
|
|
6/1/2021
|
+0.40 / +3.96%
|
9.90
|
10.80
|
9.90
|
10.50
|
10.44
|
7.48
|
5,852,700
|
|
|
5/31/2021
|
+0.60 / +6.32%
|
9.50
|
10.30
|
9.40
|
10.10
|
9.90
|
7.20
|
7,646,100
|
|
|
5/28/2021
|
+0.10 / +1.06%
|
9.40
|
9.60
|
9.30
|
9.50
|
9.41
|
6.77
|
4,152,700
|
|
|
5/27/2021
|
-0.10 / -1.05%
|
9.60
|
9.70
|
9.30
|
9.40
|
9.44
|
6.70
|
2,447,100
|
|
|
5/26/2021
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.40
|
9.50
|
9.52
|
6.77
|
2,166,200
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|