|
Closing price on 2/23/2022
|
|
| Open |
7.00 |
| High |
7.30 |
| Low |
7.00 |
| Volume |
411,900 |
| Split-adjusted Price |
7.10 |
|
|
FID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2022
|
-0.10 / -1.39%
|
7.00
|
7.30
|
7.00
|
7.10
|
7.18
|
7.10
|
411,900
|
|
|
2/22/2022
|
-0.20 / -2.70%
|
7.40
|
7.40
|
7.00
|
7.20
|
7.19
|
7.20
|
509,700
|
|
|
2/21/2022
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.20
|
7.40
|
7.39
|
7.40
|
399,400
|
|
|
2/18/2022
|
+0.10 / +1.37%
|
7.30
|
7.40
|
7.20
|
7.40
|
7.31
|
7.40
|
312,500
|
|
|
2/17/2022
|
+0.20 / +2.82%
|
7.10
|
7.60
|
7.00
|
7.30
|
7.18
|
7.30
|
810,300
|
|
|
2/16/2022
|
+0.20 / +2.90%
|
7.00
|
7.10
|
6.80
|
7.10
|
6.99
|
7.10
|
362,800
|
|
|
2/15/2022
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.70
|
6.90
|
6.84
|
6.90
|
289,100
|
|
|
2/14/2022
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.40
|
6.90
|
6.70
|
6.90
|
285,200
|
|
|
2/11/2022
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.94
|
6.90
|
212,400
|
|
|
2/10/2022
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.08
|
7.00
|
212,900
|
|
|
2/9/2022
|
+0.10 / +1.45%
|
6.90
|
7.10
|
6.80
|
7.00
|
6.94
|
7.00
|
275,100
|
|
|
2/8/2022
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.90
|
6.90
|
6.97
|
6.90
|
186,500
|
|
|
2/7/2022
|
+0.60 / +9.52%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.82
|
6.90
|
172,500
|
|
|
1/28/2022
|
-0.10 / -1.56%
|
6.40
|
6.40
|
5.90
|
6.30
|
6.15
|
6.30
|
256,200
|
|
|
1/27/2022
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.20
|
6.40
|
6.35
|
6.40
|
132,800
|
|
|
1/26/2022
|
-0.20 / -2.99%
|
6.70
|
6.90
|
6.50
|
6.50
|
6.65
|
6.50
|
187,200
|
|
|
1/25/2022
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.10
|
6.70
|
6.50
|
6.70
|
307,000
|
|
|
1/24/2022
|
-0.70 / -9.46%
|
7.40
|
7.40
|
6.70
|
6.70
|
6.79
|
6.70
|
672,000
|
|
|
1/21/2022
|
+0.60 / +8.82%
|
7.20
|
7.40
|
7.00
|
7.40
|
7.30
|
7.40
|
1,060,200
|
|
|
1/20/2022
|
+0.60 / +9.68%
|
6.10
|
6.80
|
6.00
|
6.80
|
6.73
|
6.80
|
784,900
|
|
|
1/19/2022
|
-0.50 / -7.46%
|
6.70
|
6.70
|
6.10
|
6.20
|
6.15
|
6.20
|
904,000
|
|
|
1/18/2022
|
-0.70 / -9.46%
|
7.30
|
7.40
|
6.70
|
6.70
|
6.80
|
6.70
|
784,300
|
|
|
1/17/2022
|
-0.80 / -9.76%
|
8.60
|
8.60
|
7.40
|
7.40
|
7.90
|
7.40
|
815,400
|
|
|
1/14/2022
|
+0.10 / +1.23%
|
7.70
|
8.50
|
7.30
|
8.20
|
7.70
|
8.20
|
733,500
|
|
|
1/13/2022
|
-0.90 / -10.00%
|
8.10
|
9.00
|
8.10
|
8.10
|
8.24
|
8.10
|
1,198,100
|
|
|
1/12/2022
|
-0.90 / -9.09%
|
9.80
|
9.80
|
9.00
|
9.00
|
9.15
|
9.00
|
1,114,500
|
|
|
1/11/2022
|
-0.30 / -2.94%
|
10.20
|
10.30
|
9.80
|
9.90
|
9.90
|
9.90
|
780,900
|
|
|
1/10/2022
|
+0.10 / +0.99%
|
10.20
|
10.80
|
10.10
|
10.20
|
10.41
|
10.20
|
2,016,800
|
|
|
1/7/2022
|
+0.50 / +5.21%
|
9.60
|
10.20
|
9.20
|
10.10
|
9.74
|
10.10
|
1,516,500
|
|
|
1/6/2022
|
+0.50 / +5.49%
|
9.10
|
9.90
|
9.10
|
9.60
|
9.63
|
9.60
|
900,300
|
|
|