|
|
Closing price on 7/10/2020
|
|
| Open |
8.50 |
| High |
8.50 |
| Low |
8.00 |
| Volume |
1,704,100 |
| Split-adjusted Price |
5.70 |
|
|
CEO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/10/2020
|
-0.50 / -5.88%
|
8.50
|
8.50
|
8.00
|
8.00
|
8.17
|
5.70
|
1,704,100
|
|
|
7/9/2020
|
+0.70 / +8.97%
|
7.90
|
8.50
|
7.80
|
8.50
|
8.31
|
6.06
|
3,349,900
|
|
|
7/8/2020
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.80
|
5.56
|
463,800
|
|
|
7/7/2020
|
-0.10 / -1.27%
|
7.90
|
8.10
|
7.80
|
7.80
|
7.92
|
5.56
|
1,485,700
|
|
|
7/6/2020
|
+0.10 / +1.28%
|
7.90
|
7.90
|
7.70
|
7.90
|
7.81
|
5.63
|
706,800
|
|
|
7/3/2020
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.60
|
7.80
|
7.76
|
5.56
|
953,800
|
|
|
7/2/2020
|
-0.20 / -2.50%
|
8.00
|
8.00
|
7.70
|
7.80
|
7.85
|
5.56
|
1,262,900
|
|
|
7/1/2020
|
+0.70 / +9.59%
|
7.40
|
8.00
|
7.20
|
8.00
|
7.57
|
5.70
|
2,267,600
|
|
|
6/30/2020
|
-0.40 / -5.19%
|
7.70
|
8.00
|
7.00
|
7.30
|
7.48
|
5.20
|
2,555,100
|
|
|
6/29/2020
|
-0.40 / -4.94%
|
8.10
|
8.10
|
7.50
|
7.70
|
7.74
|
5.49
|
3,199,800
|
|
|
6/26/2020
|
-0.40 / -4.71%
|
8.50
|
8.70
|
8.10
|
8.10
|
8.31
|
5.77
|
1,077,600
|
|
|
6/25/2020
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.00
|
8.50
|
8.38
|
6.06
|
2,006,900
|
|
|
6/24/2020
|
-0.70 / -7.61%
|
9.20
|
9.20
|
8.40
|
8.50
|
8.77
|
6.06
|
3,430,600
|
|
|
6/23/2020
|
-0.10 / -1.08%
|
9.30
|
9.40
|
8.90
|
9.20
|
9.17
|
6.56
|
2,880,400
|
|
|
6/22/2020
|
0.00 / 0.00%
|
9.40
|
9.70
|
9.30
|
9.30
|
9.45
|
6.63
|
3,750,100
|
|
|
6/19/2020
|
+0.40 / +4.49%
|
8.90
|
9.60
|
8.80
|
9.30
|
9.27
|
6.63
|
4,310,400
|
|
|
6/18/2020
|
-0.30 / -3.26%
|
9.10
|
9.10
|
8.80
|
8.90
|
8.91
|
6.34
|
1,063,700
|
|
|
6/17/2020
|
0.00 / 0.00%
|
9.30
|
9.30
|
8.60
|
9.20
|
9.01
|
6.56
|
2,306,700
|
|
|
6/16/2020
|
-0.10 / -1.08%
|
9.20
|
9.50
|
9.10
|
9.20
|
9.25
|
6.56
|
2,002,850
|
|
|
6/15/2020
|
-0.40 / -4.12%
|
9.80
|
9.80
|
9.00
|
9.30
|
9.36
|
6.63
|
3,444,500
|
|
|
6/12/2020
|
+0.10 / +1.04%
|
9.60
|
9.70
|
8.70
|
9.70
|
9.22
|
6.91
|
3,448,900
|
|
|
6/11/2020
|
-0.70 / -6.80%
|
10.30
|
10.30
|
9.30
|
9.60
|
9.73
|
6.84
|
4,373,600
|
|
|
6/10/2020
|
+0.90 / +9.57%
|
9.50
|
10.30
|
9.20
|
10.30
|
9.82
|
7.34
|
5,182,321
|
|
|
6/9/2020
|
+0.80 / +9.30%
|
8.60
|
9.40
|
8.40
|
9.40
|
9.12
|
6.70
|
4,526,450
|
|
|
6/8/2020
|
+0.70 / +8.86%
|
7.90
|
8.60
|
7.90
|
8.60
|
8.40
|
6.13
|
4,804,900
|
|
|
6/5/2020
|
+0.20 / +2.60%
|
7.80
|
7.90
|
7.60
|
7.90
|
7.76
|
5.63
|
2,067,700
|
|
|
6/4/2020
|
+0.10 / +1.32%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.68
|
5.49
|
1,742,600
|
|
|
6/3/2020
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.60
|
7.60
|
7.61
|
5.42
|
328,900
|
|
|
6/2/2020
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.69
|
5.49
|
617,400
|
|
|
6/1/2020
|
+0.10 / +1.32%
|
7.60
|
7.80
|
7.50
|
7.70
|
7.70
|
5.49
|
1,987,800
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|