Closing price on 5/4/2022
|
|
Open |
4.90 |
High |
5.10 |
Low |
4.90 |
Volume |
132,200 |
Split-adjusted Price |
4.90 |
|
|
FID Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/4/2022
|
-0.20 / -3.92%
|
4.90
|
5.10
|
4.90
|
4.90
|
4.93
|
4.90
|
132,200
|
|
4/29/2022
|
+0.10 / +2.00%
|
5.00
|
5.20
|
4.80
|
5.10
|
5.06
|
5.10
|
168,200
|
|
4/28/2022
|
0.00 / 0.00%
|
5.00
|
5.20
|
4.90
|
5.00
|
5.02
|
5.00
|
160,300
|
|
4/27/2022
|
+0.30 / +6.38%
|
4.70
|
5.00
|
4.50
|
5.00
|
4.76
|
5.00
|
275,100
|
|
4/26/2022
|
+0.40 / +9.30%
|
4.30
|
4.70
|
4.00
|
4.70
|
4.34
|
4.70
|
201,200
|
|
4/25/2022
|
-0.40 / -8.51%
|
4.80
|
4.90
|
4.30
|
4.30
|
4.59
|
4.30
|
232,300
|
|
4/22/2022
|
+0.30 / +6.82%
|
4.20
|
4.80
|
4.00
|
4.70
|
4.49
|
4.70
|
564,200
|
|
4/21/2022
|
-0.40 / -8.33%
|
4.60
|
4.60
|
4.40
|
4.40
|
4.41
|
4.40
|
374,100
|
|
4/20/2022
|
-0.40 / -7.69%
|
4.70
|
4.90
|
4.70
|
4.80
|
4.74
|
4.80
|
497,400
|
|
4/19/2022
|
-0.50 / -8.77%
|
5.60
|
5.80
|
5.20
|
5.20
|
5.33
|
5.20
|
316,900
|
|
4/18/2022
|
-0.60 / -9.52%
|
6.30
|
6.30
|
5.70
|
5.70
|
5.85
|
5.70
|
518,800
|
|
4/15/2022
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.29
|
6.30
|
270,800
|
|
4/14/2022
|
-0.20 / -3.03%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.53
|
6.40
|
181,600
|
|
4/13/2022
|
+0.20 / +3.13%
|
6.40
|
6.60
|
6.00
|
6.60
|
6.22
|
6.60
|
252,100
|
|
4/12/2022
|
-0.30 / -4.48%
|
6.70
|
6.90
|
6.20
|
6.40
|
6.43
|
6.40
|
488,000
|
|
4/8/2022
|
-0.30 / -4.29%
|
7.00
|
7.20
|
6.70
|
6.70
|
6.87
|
6.70
|
479,200
|
|
4/7/2022
|
-0.20 / -2.78%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.11
|
7.00
|
258,500
|
|
4/6/2022
|
-0.20 / -2.70%
|
7.40
|
7.50
|
7.10
|
7.20
|
7.24
|
7.20
|
260,800
|
|
4/5/2022
|
-0.20 / -2.63%
|
7.60
|
7.60
|
7.40
|
7.40
|
7.47
|
7.40
|
190,500
|
|
4/4/2022
|
+0.20 / +2.70%
|
7.60
|
7.60
|
7.40
|
7.60
|
7.53
|
7.60
|
127,000
|
|
4/1/2022
|
+0.20 / +2.78%
|
7.20
|
7.50
|
6.90
|
7.40
|
7.19
|
7.40
|
503,600
|
|
3/31/2022
|
-0.40 / -5.26%
|
7.50
|
7.80
|
7.10
|
7.20
|
7.43
|
7.20
|
449,600
|
|
3/30/2022
|
-0.40 / -5.00%
|
7.90
|
8.00
|
7.50
|
7.60
|
7.75
|
7.60
|
588,500
|
|
3/29/2022
|
+0.10 / +1.27%
|
7.80
|
8.10
|
7.70
|
8.00
|
7.94
|
8.00
|
609,300
|
|
3/28/2022
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.50
|
7.90
|
7.74
|
7.90
|
1,185,200
|
|
3/25/2022
|
-0.10 / -1.23%
|
8.10
|
8.10
|
7.90
|
8.00
|
8.00
|
8.00
|
593,700
|
|
3/24/2022
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
8.10
|
8.01
|
8.10
|
484,700
|
|
3/23/2022
|
-0.10 / -1.22%
|
8.30
|
8.30
|
8.00
|
8.10
|
8.11
|
8.10
|
586,600
|
|
3/22/2022
|
+0.10 / +1.23%
|
8.10
|
8.50
|
8.00
|
8.20
|
8.23
|
8.20
|
878,800
|
|
3/21/2022
|
+0.10 / +1.25%
|
8.00
|
8.20
|
7.90
|
8.10
|
8.08
|
8.10
|
529,200
|
|
|