|
|
Closing price on 8/4/2020
|
|
| Open |
6.90 |
| High |
7.30 |
| Low |
6.90 |
| Volume |
1,660,200 |
| Split-adjusted Price |
5.06 |
|
|
CEO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2020
|
+0.20 / +2.90%
|
6.90
|
7.30
|
6.90
|
7.10
|
7.12
|
5.06
|
1,660,200
|
|
|
8/3/2020
|
+0.10 / +1.47%
|
6.70
|
7.00
|
6.60
|
6.90
|
6.81
|
4.92
|
3,148,500
|
|
|
7/31/2020
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.30
|
6.80
|
6.64
|
4.85
|
1,577,100
|
|
|
7/30/2020
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.80
|
4.85
|
1,111,300
|
|
|
7/29/2020
|
-0.10 / -1.43%
|
6.70
|
6.90
|
6.50
|
6.90
|
6.69
|
4.92
|
2,054,800
|
|
|
7/28/2020
|
+0.50 / +7.69%
|
6.50
|
7.10
|
6.40
|
7.00
|
6.71
|
4.99
|
2,351,300
|
|
|
7/27/2020
|
-0.70 / -9.72%
|
7.00
|
7.20
|
6.50
|
6.50
|
6.63
|
4.63
|
3,872,300
|
|
|
7/24/2020
|
-0.40 / -5.26%
|
7.60
|
7.70
|
7.00
|
7.20
|
7.26
|
5.13
|
3,809,400
|
|
|
7/23/2020
|
-0.20 / -2.56%
|
7.80
|
7.80
|
7.60
|
7.60
|
7.70
|
5.42
|
751,100
|
|
|
7/22/2020
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.80
|
7.80
|
7.85
|
5.56
|
1,171,500
|
|
|
7/21/2020
|
-0.20 / -2.50%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.84
|
5.56
|
1,081,000
|
|
|
7/20/2020
|
-0.10 / -1.23%
|
8.10
|
8.10
|
7.80
|
8.00
|
7.96
|
5.70
|
1,638,500
|
|
|
7/17/2020
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.07
|
5.77
|
1,045,500
|
|
|
7/16/2020
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.12
|
5.77
|
653,166
|
|
|
7/15/2020
|
+0.20 / +2.50%
|
8.00
|
8.30
|
8.00
|
8.20
|
8.14
|
5.84
|
1,751,800
|
|
|
7/14/2020
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.00
|
8.06
|
5.70
|
1,695,100
|
|
|
7/13/2020
|
0.00 / 0.00%
|
8.00
|
8.40
|
8.00
|
8.00
|
8.10
|
5.70
|
1,002,000
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|