|
|
Closing price on 8/23/2021
|
|
| Open |
8.80 |
| High |
8.90 |
| Low |
8.50 |
| Volume |
2,366,000 |
| Split-adjusted Price |
6.06 |
|
|
CEO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2021
|
-0.30 / -3.41%
|
8.80
|
8.90
|
8.50
|
8.50
|
8.71
|
6.06
|
2,366,000
|
|
|
8/20/2021
|
-0.50 / -5.38%
|
9.30
|
9.30
|
8.70
|
8.80
|
9.05
|
6.27
|
5,869,200
|
|
|
8/19/2021
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.29
|
6.63
|
2,609,100
|
|
|
8/18/2021
|
-0.10 / -1.05%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.48
|
6.70
|
2,164,100
|
|
|
8/17/2021
|
-0.10 / -1.04%
|
9.60
|
9.80
|
9.40
|
9.50
|
9.57
|
6.77
|
2,917,100
|
|
|
8/16/2021
|
+0.20 / +2.13%
|
9.40
|
9.70
|
9.30
|
9.60
|
9.49
|
6.84
|
4,250,800
|
|
|
8/13/2021
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.10
|
9.40
|
9.31
|
6.70
|
2,285,500
|
|
|
8/12/2021
|
+0.50 / +5.56%
|
9.00
|
9.70
|
9.00
|
9.50
|
9.40
|
6.77
|
5,608,100
|
|
|
8/11/2021
|
-0.10 / -1.10%
|
9.10
|
9.30
|
9.00
|
9.00
|
9.13
|
6.41
|
3,843,197
|
|
|
8/10/2021
|
-0.20 / -2.15%
|
9.30
|
9.40
|
9.00
|
9.10
|
9.15
|
6.48
|
2,751,300
|
|
|
8/9/2021
|
+0.30 / +3.33%
|
9.00
|
9.40
|
8.90
|
9.30
|
9.24
|
6.63
|
3,248,000
|
|
|
8/6/2021
|
+0.30 / +3.45%
|
8.70
|
9.30
|
8.70
|
9.00
|
9.07
|
6.41
|
7,417,300
|
|
|
8/5/2021
|
+0.30 / +3.57%
|
8.50
|
8.80
|
8.30
|
8.70
|
8.61
|
6.20
|
3,460,700
|
|
|
8/4/2021
|
-0.20 / -2.33%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.45
|
5.99
|
1,850,100
|
|
|
8/3/2021
|
+0.30 / +3.61%
|
8.30
|
8.80
|
8.20
|
8.60
|
8.50
|
6.13
|
3,164,300
|
|
|
8/2/2021
|
-0.30 / -3.49%
|
8.50
|
8.50
|
8.20
|
8.30
|
8.31
|
5.91
|
3,007,300
|
|
|
7/30/2021
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.59
|
6.13
|
2,109,800
|
|
|
7/29/2021
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.54
|
6.13
|
2,259,300
|
|
|
7/28/2021
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.52
|
6.06
|
1,150,600
|
|
|
7/27/2021
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.40
|
8.70
|
8.55
|
6.20
|
3,134,200
|
|
|
7/26/2021
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.40
|
8.60
|
8.49
|
6.13
|
1,674,020
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|