|
Closing price on 1/20/2022
|
|
| Open |
22.20 |
| High |
23.00 |
| Low |
22.20 |
| Volume |
1,300 |
| Split-adjusted Price |
17.90 |
|
|
M10 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2022
|
-0.20 / -0.86%
|
22.20
|
23.00
|
22.20
|
23.00
|
22.60
|
17.90
|
1,300
|
|
|
1/19/2022
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
18.06
|
0
|
|
|
1/18/2022
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
18.06
|
0
|
|
|
1/17/2022
|
-0.30 / -1.29%
|
23.30
|
23.30
|
23.00
|
23.00
|
23.20
|
17.90
|
300,400
|
|
|
1/14/2022
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
18.14
|
0
|
|
|
1/13/2022
|
+0.40 / +1.74%
|
23.10
|
23.40
|
23.10
|
23.40
|
23.30
|
18.22
|
1,000
|
|
|
1/12/2022
|
+0.40 / +1.73%
|
23.10
|
23.50
|
23.00
|
23.50
|
23.00
|
18.29
|
1,600
|
|
|
1/11/2022
|
-0.30 / -1.28%
|
23.10
|
23.20
|
23.10
|
23.10
|
23.10
|
17.98
|
4,300
|
|
|
1/10/2022
|
-0.10 / -0.43%
|
23.40
|
23.40
|
23.30
|
23.30
|
23.40
|
18.14
|
111,200
|
|
|
1/7/2022
|
0.00 / 0.00%
|
23.20
|
24.00
|
23.20
|
23.20
|
23.40
|
18.06
|
5,800
|
|
|
1/6/2022
|
-0.50 / -2.12%
|
23.60
|
23.70
|
23.00
|
23.10
|
23.20
|
17.98
|
5,000
|
|
|
1/5/2022
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.50
|
23.60
|
23.60
|
18.37
|
5,000
|
|
|
1/4/2022
|
+0.10 / +0.43%
|
23.50
|
23.70
|
23.50
|
23.50
|
23.60
|
18.29
|
3,300
|
|
|
12/31/2021
|
+0.10 / +0.43%
|
23.40
|
23.50
|
23.40
|
23.50
|
23.40
|
18.29
|
1,100
|
|
|
12/30/2021
|
+0.40 / +1.73%
|
23.40
|
23.50
|
23.20
|
23.50
|
23.40
|
18.29
|
7,700
|
|
|
12/29/2021
|
-0.10 / -0.43%
|
23.20
|
23.20
|
23.00
|
23.00
|
23.10
|
17.90
|
8,500
|
|
|
12/28/2021
|
+0.10 / +0.43%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
17.98
|
400,500
|
|
|
12/27/2021
|
-0.60 / -2.54%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
17.90
|
31,720
|
|
|
12/24/2021
|
+0.60 / +2.55%
|
23.50
|
24.10
|
22.80
|
24.10
|
23.60
|
18.76
|
7,100
|
|
|
12/23/2021
|
+0.70 / +3.07%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
18.29
|
300
|
|
|
12/22/2021
|
-0.30 / -1.30%
|
23.00
|
23.00
|
22.30
|
22.70
|
22.80
|
17.67
|
406,000
|
|
|
12/21/2021
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
17.90
|
9,400
|
|
|
12/20/2021
|
-0.30 / -1.29%
|
23.00
|
23.10
|
22.90
|
22.90
|
23.00
|
17.83
|
900
|
|
|
12/17/2021
|
-0.30 / -1.29%
|
23.30
|
23.30
|
23.00
|
23.00
|
23.20
|
17.90
|
405,500
|
|
|
12/16/2021
|
0.00 / 0.00%
|
23.00
|
23.40
|
23.00
|
23.20
|
23.30
|
18.06
|
2,000
|
|
|
12/15/2021
|
+0.10 / +0.43%
|
23.20
|
24.00
|
23.00
|
23.20
|
23.20
|
18.06
|
3,800
|
|
|
12/14/2021
|
-0.20 / -0.85%
|
23.00
|
23.20
|
23.00
|
23.20
|
23.10
|
18.06
|
403,800
|
|
|
12/13/2021
|
-0.20 / -0.85%
|
23.50
|
23.50
|
23.20
|
23.20
|
23.40
|
18.06
|
400
|
|
|
12/10/2021
|
-0.10 / -0.43%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
18.22
|
5,605
|
|
|
12/9/2021
|
-0.20 / -0.85%
|
23.50
|
23.60
|
23.40
|
23.40
|
23.50
|
18.22
|
406,300
|
|
|