|
|
Closing price on 9/22/2021
|
|
| Open |
10.40 |
| High |
11.10 |
| Low |
10.20 |
| Volume |
8,516,800 |
| Split-adjusted Price |
7.91 |
|
|
CEO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2021
|
+0.60 / +5.71%
|
10.40
|
11.10
|
10.20
|
11.10
|
10.68
|
7.91
|
8,516,800
|
|
|
9/21/2021
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.10
|
10.50
|
10.36
|
7.48
|
7,493,800
|
|
|
9/20/2021
|
-0.30 / -2.73%
|
11.10
|
11.40
|
10.70
|
10.70
|
11.00
|
7.62
|
6,096,600
|
|
|
9/17/2021
|
+0.30 / +2.80%
|
10.60
|
11.50
|
10.60
|
11.00
|
11.11
|
7.84
|
11,967,700
|
|
|
9/16/2021
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.40
|
10.70
|
10.58
|
7.62
|
3,333,300
|
|
|
9/15/2021
|
+0.10 / +0.96%
|
10.40
|
11.00
|
10.30
|
10.50
|
10.63
|
7.48
|
5,280,610
|
|
|
9/14/2021
|
+0.20 / +1.96%
|
10.20
|
10.50
|
10.00
|
10.40
|
10.29
|
7.41
|
4,858,200
|
|
|
9/13/2021
|
-0.30 / -2.86%
|
10.50
|
10.70
|
10.10
|
10.20
|
10.32
|
7.27
|
6,811,400
|
|
|
9/10/2021
|
0.00 / 0.00%
|
10.50
|
11.10
|
10.50
|
10.50
|
10.80
|
7.48
|
7,203,400
|
|
|
9/9/2021
|
+0.90 / +9.38%
|
9.60
|
10.50
|
9.60
|
10.50
|
10.20
|
7.48
|
12,543,400
|
|
|
9/8/2021
|
-0.10 / -1.03%
|
9.60
|
9.90
|
9.50
|
9.60
|
9.68
|
6.84
|
2,595,500
|
|
|
9/7/2021
|
-0.40 / -3.96%
|
10.20
|
10.30
|
9.60
|
9.70
|
9.95
|
6.91
|
4,743,500
|
|
|
9/6/2021
|
+0.80 / +8.60%
|
9.30
|
10.20
|
9.30
|
10.10
|
9.87
|
7.20
|
13,854,900
|
|
|
9/1/2021
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.10
|
9.30
|
9.26
|
6.63
|
2,139,200
|
|
|
8/31/2021
|
+0.30 / +3.33%
|
9.00
|
9.50
|
8.90
|
9.30
|
9.19
|
6.63
|
3,580,600
|
|
|
8/30/2021
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.80
|
9.00
|
9.01
|
6.41
|
2,651,500
|
|
|
8/27/2021
|
+0.40 / +4.65%
|
8.50
|
9.00
|
8.40
|
9.00
|
8.74
|
6.41
|
2,800,200
|
|
|
8/26/2021
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
6.13
|
1,052,100
|
|
|
8/25/2021
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.30
|
8.60
|
8.46
|
6.13
|
1,653,400
|
|
|
8/24/2021
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.40
|
8.60
|
8.56
|
6.13
|
2,061,800
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|