Closing price on 11/25/2021
|
|
Open |
7.90 |
High |
7.90 |
Low |
7.50 |
Volume |
705,300 |
Split-adjusted Price |
7.80 |
|
|
FID Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/25/2021
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.50
|
7.80
|
7.63
|
7.80
|
705,300
|
|
11/24/2021
|
-0.10 / -1.27%
|
7.90
|
8.30
|
7.70
|
7.80
|
8.01
|
7.80
|
452,200
|
|
11/23/2021
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.20
|
7.90
|
7.48
|
7.90
|
642,400
|
|
11/22/2021
|
-0.80 / -9.30%
|
8.50
|
8.60
|
7.80
|
7.80
|
8.05
|
7.80
|
1,351,800
|
|
11/19/2021
|
-0.30 / -3.37%
|
9.00
|
9.10
|
8.10
|
8.60
|
8.75
|
8.60
|
1,778,300
|
|
11/18/2021
|
+0.30 / +3.49%
|
8.50
|
9.10
|
8.40
|
8.90
|
8.77
|
8.90
|
1,206,500
|
|
11/17/2021
|
-0.10 / -1.15%
|
8.70
|
8.80
|
8.20
|
8.60
|
8.47
|
8.60
|
954,800
|
|
11/16/2021
|
-0.40 / -4.40%
|
9.20
|
9.60
|
8.30
|
8.70
|
8.75
|
8.70
|
969,300
|
|
11/15/2021
|
+0.80 / +9.64%
|
8.30
|
9.10
|
8.30
|
9.10
|
8.96
|
9.10
|
1,427,000
|
|
11/12/2021
|
+0.20 / +2.47%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.14
|
8.30
|
1,377,200
|
|
11/11/2021
|
0.00 / 0.00%
|
8.10
|
8.30
|
7.90
|
8.10
|
8.08
|
8.10
|
999,400
|
|
11/10/2021
|
+0.10 / +1.25%
|
8.00
|
8.50
|
8.00
|
8.10
|
8.11
|
8.10
|
1,062,800
|
|
11/9/2021
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.70
|
8.00
|
7.84
|
8.00
|
982,300
|
|
11/8/2021
|
+0.50 / +6.76%
|
7.40
|
8.00
|
7.40
|
7.90
|
7.83
|
7.90
|
1,005,600
|
|
11/5/2021
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.10
|
7.40
|
7.25
|
7.40
|
799,202
|
|
11/4/2021
|
+0.40 / +5.71%
|
7.00
|
7.50
|
7.00
|
7.40
|
7.30
|
7.40
|
445,100
|
|
11/3/2021
|
-0.40 / -5.41%
|
7.90
|
8.10
|
7.00
|
7.00
|
7.84
|
7.00
|
2,117,300
|
|
11/2/2021
|
+0.60 / +8.82%
|
6.80
|
7.40
|
6.70
|
7.40
|
7.06
|
7.40
|
1,513,400
|
|
11/1/2021
|
+0.10 / +1.49%
|
6.70
|
7.00
|
6.70
|
6.80
|
6.85
|
6.80
|
899,100
|
|
10/29/2021
|
+0.10 / +1.52%
|
7.00
|
7.00
|
6.50
|
6.70
|
6.62
|
6.70
|
1,083,700
|
|
10/28/2021
|
-0.30 / -4.35%
|
7.00
|
7.10
|
6.50
|
6.60
|
6.77
|
6.60
|
1,159,600
|
|
10/27/2021
|
+0.20 / +2.99%
|
6.70
|
7.20
|
6.70
|
6.90
|
7.00
|
6.90
|
1,011,000
|
|
10/26/2021
|
+0.60 / +9.84%
|
6.20
|
6.70
|
6.10
|
6.70
|
6.56
|
6.70
|
1,595,400
|
|
10/25/2021
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.00
|
6.10
|
6.11
|
6.10
|
830,400
|
|
10/22/2021
|
-0.10 / -1.61%
|
6.20
|
6.30
|
5.90
|
6.10
|
6.07
|
6.10
|
760,500
|
|
10/21/2021
|
+0.20 / +3.33%
|
6.00
|
6.50
|
6.00
|
6.20
|
6.24
|
6.20
|
494,400
|
|
10/20/2021
|
+0.10 / +1.69%
|
6.00
|
6.40
|
5.60
|
6.00
|
6.30
|
6.00
|
1,414,100
|
|
10/19/2021
|
+0.50 / +9.26%
|
5.40
|
5.90
|
5.40
|
5.90
|
5.81
|
5.90
|
1,143,700
|
|
10/18/2021
|
-0.10 / -1.82%
|
5.50
|
5.50
|
5.40
|
5.40
|
5.42
|
5.40
|
629,000
|
|
10/15/2021
|
-0.10 / -1.79%
|
5.50
|
5.70
|
5.40
|
5.50
|
5.53
|
5.50
|
650,500
|
|
|
|