|
|
Closing price on 2/7/2022
|
|
| Open |
6.50 |
| High |
6.90 |
| Low |
6.50 |
| Volume |
172,500 |
| Split-adjusted Price |
6.90 |
|
|
FID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/5/2022
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.80
|
9.10
|
8.92
|
9.10
|
1,182,200
|
|
|
1/4/2022
|
-0.20 / -2.17%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.17
|
9.00
|
1,025,500
|
|
|
12/31/2021
|
-0.10 / -1.08%
|
9.30
|
9.60
|
9.20
|
9.20
|
9.36
|
9.20
|
1,002,700
|
|
|
12/30/2021
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.30
|
9.30
|
9.50
|
9.30
|
902,200
|
|
|
12/29/2021
|
-0.70 / -7.00%
|
10.00
|
10.00
|
9.30
|
9.30
|
9.66
|
9.30
|
1,293,000
|
|
|
12/28/2021
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.60
|
10.00
|
9.87
|
10.00
|
789,300
|
|
|
12/27/2021
|
-0.10 / -0.99%
|
10.20
|
10.40
|
9.50
|
10.00
|
10.01
|
10.00
|
1,023,200
|
|
|
12/24/2021
|
+0.80 / +8.60%
|
9.30
|
10.20
|
9.30
|
10.10
|
9.93
|
10.10
|
2,809,000
|
|
|
12/23/2021
|
+0.10 / +1.09%
|
9.40
|
9.50
|
8.80
|
9.30
|
9.22
|
9.30
|
1,120,500
|
|
|
12/22/2021
|
+0.70 / +8.24%
|
8.60
|
9.30
|
8.60
|
9.20
|
8.94
|
9.20
|
2,104,300
|
|
|
12/21/2021
|
0.00 / 0.00%
|
8.30
|
8.70
|
8.30
|
8.50
|
8.44
|
8.50
|
560,300
|
|
|
12/20/2021
|
-0.20 / -2.30%
|
8.70
|
8.80
|
8.40
|
8.50
|
8.55
|
8.50
|
411,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|