|
|
Closing price on 7/23/2021
|
|
| Open |
9.00 |
| High |
9.10 |
| Low |
8.50 |
| Volume |
3,718,400 |
| Split-adjusted Price |
6.13 |
|
|
CEO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2021
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.50
|
8.60
|
8.80
|
6.13
|
3,718,400
|
|
|
7/22/2021
|
+0.70 / +8.86%
|
7.90
|
8.60
|
7.90
|
8.60
|
8.45
|
6.13
|
4,199,300
|
|
|
7/21/2021
|
-0.20 / -2.47%
|
8.10
|
8.20
|
7.90
|
7.90
|
8.05
|
5.63
|
1,038,700
|
|
|
7/20/2021
|
+0.40 / +5.19%
|
7.70
|
8.10
|
7.70
|
8.10
|
7.90
|
5.77
|
2,127,650
|
|
|
7/19/2021
|
-0.50 / -6.10%
|
8.30
|
8.30
|
7.70
|
7.70
|
7.83
|
5.49
|
2,005,400
|
|
|
7/16/2021
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.28
|
5.84
|
1,060,500
|
|
|
7/15/2021
|
+0.30 / +3.70%
|
8.10
|
8.40
|
8.00
|
8.40
|
8.22
|
5.99
|
2,006,700
|
|
|
7/14/2021
|
-0.10 / -1.22%
|
8.20
|
8.30
|
7.90
|
8.10
|
8.08
|
5.77
|
1,454,100
|
|
|
7/13/2021
|
+0.30 / +3.80%
|
7.90
|
8.20
|
7.90
|
8.20
|
8.05
|
5.84
|
1,908,900
|
|
|
7/12/2021
|
-0.60 / -7.06%
|
8.50
|
8.60
|
7.70
|
7.90
|
7.93
|
5.63
|
4,650,400
|
|
|
7/9/2021
|
-0.50 / -5.56%
|
9.00
|
9.00
|
8.40
|
8.50
|
8.69
|
6.06
|
2,199,300
|
|
|
7/8/2021
|
+0.10 / +1.12%
|
8.90
|
9.20
|
8.90
|
9.00
|
9.03
|
6.41
|
1,661,100
|
|
|
7/7/2021
|
-0.20 / -2.20%
|
9.10
|
9.20
|
8.60
|
8.90
|
8.90
|
6.34
|
2,936,500
|
|
|
7/6/2021
|
-0.30 / -3.19%
|
9.40
|
9.60
|
9.10
|
9.10
|
9.33
|
6.48
|
4,363,303
|
|
|
7/5/2021
|
-0.40 / -4.08%
|
10.00
|
10.00
|
9.40
|
9.40
|
9.54
|
6.70
|
4,093,800
|
|
|
7/2/2021
|
-0.20 / -2.00%
|
10.00
|
10.20
|
9.70
|
9.80
|
9.78
|
6.98
|
4,402,800
|
|
|
7/1/2021
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.70
|
10.00
|
9.85
|
7.13
|
4,077,800
|
|
|
6/30/2021
|
-0.20 / -1.98%
|
10.10
|
10.20
|
9.80
|
9.90
|
9.99
|
7.05
|
4,335,500
|
|
|
6/29/2021
|
-0.20 / -1.94%
|
10.00
|
10.50
|
9.50
|
10.10
|
10.21
|
7.20
|
3,013,800
|
|
|
6/28/2021
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.20
|
10.30
|
10.34
|
7.34
|
2,514,400
|
|
|
6/25/2021
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.10
|
10.30
|
10.30
|
7.34
|
3,217,600
|
|
|
6/24/2021
|
-0.20 / -1.90%
|
10.60
|
10.70
|
10.30
|
10.30
|
10.45
|
7.34
|
2,529,400
|
|
|
6/23/2021
|
-0.50 / -4.55%
|
11.00
|
11.10
|
10.50
|
10.50
|
10.68
|
7.48
|
2,949,700
|
|
|
6/22/2021
|
+0.20 / +1.85%
|
10.80
|
11.30
|
10.70
|
11.00
|
11.01
|
7.84
|
6,901,600
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|