|
|
Closing price on 8/27/2021
|
|
| Open |
8.50 |
| High |
9.00 |
| Low |
8.40 |
| Volume |
2,800,200 |
| Split-adjusted Price |
9.00 |
|
|
CEO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2021
|
+0.40 / +4.65%
|
8.50
|
9.00
|
8.40
|
9.00
|
8.74
|
9.00
|
2,800,200
|
|
|
8/26/2021
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
8.60
|
1,052,100
|
|
|
8/25/2021
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.30
|
8.60
|
8.46
|
8.60
|
1,653,400
|
|
|
8/24/2021
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.40
|
8.60
|
8.56
|
8.60
|
2,061,800
|
|
|
8/23/2021
|
-0.30 / -3.41%
|
8.80
|
8.90
|
8.50
|
8.50
|
8.71
|
8.50
|
2,366,000
|
|
|
8/20/2021
|
-0.50 / -5.38%
|
9.30
|
9.30
|
8.70
|
8.80
|
9.05
|
8.80
|
5,869,200
|
|
|
8/19/2021
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.29
|
9.30
|
2,609,100
|
|
|
8/18/2021
|
-0.10 / -1.05%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.48
|
9.40
|
2,164,100
|
|
|
8/17/2021
|
-0.10 / -1.04%
|
9.60
|
9.80
|
9.40
|
9.50
|
9.57
|
9.50
|
2,917,100
|
|
|
8/16/2021
|
+0.20 / +2.13%
|
9.40
|
9.70
|
9.30
|
9.60
|
9.49
|
9.60
|
4,250,800
|
|
|
8/13/2021
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.10
|
9.40
|
9.31
|
9.40
|
2,285,500
|
|
|
8/12/2021
|
+0.50 / +5.56%
|
9.00
|
9.70
|
9.00
|
9.50
|
9.40
|
9.50
|
5,608,100
|
|
|
8/11/2021
|
-0.10 / -1.10%
|
9.10
|
9.30
|
9.00
|
9.00
|
9.13
|
9.00
|
3,843,197
|
|
|
8/10/2021
|
-0.20 / -2.15%
|
9.30
|
9.40
|
9.00
|
9.10
|
9.15
|
9.10
|
2,751,300
|
|
|
8/9/2021
|
+0.30 / +3.33%
|
9.00
|
9.40
|
8.90
|
9.30
|
9.24
|
9.30
|
3,248,000
|
|
|
8/6/2021
|
+0.30 / +3.45%
|
8.70
|
9.30
|
8.70
|
9.00
|
9.07
|
9.00
|
7,417,300
|
|
|
8/5/2021
|
+0.30 / +3.57%
|
8.50
|
8.80
|
8.30
|
8.70
|
8.61
|
8.70
|
3,460,700
|
|
|
8/4/2021
|
-0.20 / -2.33%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.45
|
8.40
|
1,850,100
|
|
|
8/3/2021
|
+0.30 / +3.61%
|
8.30
|
8.80
|
8.20
|
8.60
|
8.50
|
8.60
|
3,164,300
|
|
|
8/2/2021
|
-0.30 / -3.49%
|
8.50
|
8.50
|
8.20
|
8.30
|
8.31
|
8.30
|
3,007,300
|
|
|
7/30/2021
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.59
|
8.60
|
2,109,800
|
|
|
7/29/2021
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.54
|
8.60
|
2,259,300
|
|
|
7/28/2021
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.52
|
8.50
|
1,150,600
|
|
|
7/27/2021
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.40
|
8.70
|
8.55
|
8.70
|
3,134,200
|
|
|
7/26/2021
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.40
|
8.60
|
8.49
|
8.60
|
1,674,020
|
|
|
7/23/2021
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.50
|
8.60
|
8.80
|
8.60
|
3,718,400
|
|
|
7/22/2021
|
+0.70 / +8.86%
|
7.90
|
8.60
|
7.90
|
8.60
|
8.45
|
8.60
|
4,199,300
|
|
|
7/21/2021
|
-0.20 / -2.47%
|
8.10
|
8.20
|
7.90
|
7.90
|
8.05
|
7.90
|
1,038,700
|
|
|
7/20/2021
|
+0.40 / +5.19%
|
7.70
|
8.10
|
7.70
|
8.10
|
7.90
|
8.10
|
2,127,650
|
|
|
7/19/2021
|
-0.50 / -6.10%
|
8.30
|
8.30
|
7.70
|
7.70
|
7.83
|
7.70
|
2,005,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
47,600
|
8.50
|
0.00%
|
|
|
|
AGG
|
67,300
|
37.50
|
-1.32%
|
|
|
|
API
|
5,900
|
32.50
|
-5.80%
|
|
|
|
ASM
|
1,343,600
|
14.40
|
-4.00%
|
|
|
|
BII
|
1,134,300
|
4.10
|
-8.89%
|
|
|
|
BVL
|
100
|
40.80
|
14.93%
|
|
|
|
C21
|
1,400
|
14.10
|
0.00%
|
|
|
|
CCI
|
14,800
|
27.80
|
-4.79%
|
|
|
|
CCL
|
12,100
|
9.89
|
-1.59%
|
|
|
|
|
Market Update
Last updated at 11:15:00 AM
|
|
|
|
|