|
Closing price on 12/13/2021
|
|
Open |
8.60 |
High |
8.80 |
Low |
8.30 |
Volume |
748,000 |
Split-adjusted Price |
8.60 |
|
|
FID Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/13/2021
|
+0.10 / +1.18%
|
8.60
|
8.80
|
8.30
|
8.60
|
8.47
|
8.60
|
748,000
|
|
12/10/2021
|
-0.20 / -2.30%
|
8.80
|
8.80
|
8.40
|
8.50
|
8.52
|
8.50
|
441,800
|
|
12/9/2021
|
+0.40 / +4.82%
|
8.30
|
8.80
|
8.20
|
8.70
|
8.46
|
8.70
|
536,600
|
|
12/8/2021
|
-0.20 / -2.35%
|
8.60
|
8.80
|
8.20
|
8.30
|
8.47
|
8.30
|
264,300
|
|
12/7/2021
|
+0.70 / +8.97%
|
7.90
|
8.50
|
7.60
|
8.50
|
8.16
|
8.50
|
1,007,500
|
|
12/6/2021
|
-0.80 / -9.30%
|
8.50
|
8.60
|
7.80
|
7.80
|
8.10
|
7.80
|
1,120,300
|
|
12/3/2021
|
-0.60 / -6.52%
|
9.20
|
9.40
|
8.60
|
8.60
|
8.92
|
8.60
|
952,000
|
|
12/2/2021
|
+0.30 / +3.37%
|
8.90
|
9.50
|
8.90
|
9.20
|
9.24
|
9.20
|
1,094,200
|
|
12/1/2021
|
+0.80 / +9.88%
|
8.20
|
8.90
|
8.00
|
8.90
|
8.61
|
8.90
|
1,404,100
|
|
11/30/2021
|
-0.30 / -3.57%
|
8.40
|
8.60
|
8.10
|
8.10
|
8.32
|
8.10
|
667,000
|
|
11/29/2021
|
+0.20 / +2.44%
|
8.00
|
8.60
|
7.80
|
8.40
|
8.31
|
8.40
|
731,800
|
|
11/26/2021
|
+0.40 / +5.13%
|
7.80
|
8.50
|
7.60
|
8.20
|
7.99
|
8.20
|
1,188,600
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|