|
Closing price on 11/5/2021
|
|
| Open |
24.00 |
| High |
25.60 |
| Low |
23.30 |
| Volume |
41,000 |
| Split-adjusted Price |
19.43 |
|
|
M10 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2021
|
+1.40 / +6.19%
|
24.00
|
25.60
|
23.30
|
24.00
|
23.50
|
19.43
|
41,000
|
|
|
11/4/2021
|
-0.50 / -2.05%
|
22.30
|
24.10
|
22.00
|
23.90
|
22.60
|
19.35
|
13,800
|
|
|
11/3/2021
|
-1.40 / -5.62%
|
25.00
|
25.50
|
23.20
|
23.50
|
24.40
|
19.02
|
43,000
|
|
|
11/2/2021
|
+1.00 / +4.10%
|
24.80
|
25.80
|
24.50
|
25.40
|
24.90
|
20.56
|
39,100
|
|
|
11/1/2021
|
+1.50 / +6.41%
|
24.20
|
25.00
|
24.00
|
24.90
|
24.40
|
20.16
|
58,400
|
|
|
10/29/2021
|
+2.30 / +10.70%
|
22.00
|
24.20
|
22.00
|
23.80
|
23.40
|
19.27
|
104,600
|
|
|
10/28/2021
|
+1.00 / +4.76%
|
21.00
|
23.60
|
21.00
|
22.00
|
21.50
|
17.81
|
48,000
|
|
|
10/27/2021
|
+0.40 / +1.95%
|
20.50
|
21.50
|
20.50
|
20.90
|
21.00
|
16.92
|
39,700
|
|
|
10/26/2021
|
+0.30 / +1.47%
|
20.50
|
20.70
|
20.20
|
20.70
|
20.50
|
16.76
|
14,300
|
|
|
10/25/2021
|
-0.10 / -0.49%
|
20.40
|
20.50
|
20.30
|
20.30
|
20.40
|
16.43
|
14,500
|
|
|
10/22/2021
|
+0.60 / +3.02%
|
20.10
|
20.60
|
20.00
|
20.50
|
20.40
|
16.59
|
22,500
|
|
|
10/21/2021
|
-0.30 / -1.49%
|
20.20
|
20.20
|
19.50
|
19.80
|
19.90
|
16.03
|
7,300
|
|
|
10/20/2021
|
0.00 / 0.00%
|
20.00
|
20.30
|
20.00
|
20.00
|
20.10
|
16.19
|
3,500
|
|
|
10/19/2021
|
+0.40 / +2.03%
|
19.80
|
20.30
|
19.80
|
20.10
|
20.00
|
16.27
|
26,700
|
|
|
10/18/2021
|
+0.20 / +1.03%
|
19.50
|
19.70
|
19.50
|
19.70
|
19.70
|
15.95
|
9,900
|
|
|
10/15/2021
|
+0.10 / +0.51%
|
19.50
|
19.60
|
19.50
|
19.60
|
19.50
|
15.87
|
5,600
|
|
|
10/14/2021
|
+0.10 / +0.52%
|
19.40
|
19.70
|
19.40
|
19.50
|
19.50
|
15.78
|
8,700
|
|
|
10/13/2021
|
0.00 / 0.00%
|
19.20
|
19.40
|
19.20
|
19.40
|
19.40
|
15.70
|
10,200
|
|
|
10/12/2021
|
0.00 / 0.00%
|
19.30
|
19.70
|
19.30
|
19.40
|
19.40
|
15.70
|
7,700
|
|
|
10/11/2021
|
0.00 / 0.00%
|
19.50
|
19.70
|
19.30
|
19.30
|
19.40
|
15.62
|
37,400
|
|
|
10/8/2021
|
-0.40 / -2.01%
|
19.60
|
19.80
|
19.20
|
19.50
|
19.30
|
15.78
|
40,700
|
|
|
10/7/2021
|
+0.70 / +3.63%
|
19.50
|
20.40
|
19.40
|
20.00
|
19.90
|
16.19
|
19,900
|
|
|
10/6/2021
|
+0.10 / +0.52%
|
19.50
|
19.70
|
19.00
|
19.50
|
19.30
|
15.78
|
30,800
|
|
|
10/5/2021
|
+0.10 / +0.52%
|
19.30
|
19.60
|
19.20
|
19.30
|
19.40
|
15.62
|
23,000
|
|
|
10/4/2021
|
+0.10 / +0.52%
|
19.30
|
19.50
|
19.00
|
19.40
|
19.20
|
15.70
|
10,800
|
|
|
10/1/2021
|
-0.40 / -2.03%
|
19.50
|
19.50
|
19.10
|
19.30
|
19.30
|
15.62
|
6,900
|
|
|
9/30/2021
|
-0.80 / -3.94%
|
19.70
|
19.80
|
19.50
|
19.50
|
19.70
|
15.78
|
7,600
|
|
|
9/29/2021
|
-0.20 / -1.02%
|
19.90
|
20.50
|
19.50
|
19.50
|
20.30
|
15.78
|
13,500
|
|
|
9/28/2021
|
-1.30 / -6.25%
|
20.00
|
20.20
|
19.00
|
19.50
|
19.70
|
15.78
|
12,400
|
|
|
9/27/2021
|
-0.80 / -3.94%
|
20.30
|
21.00
|
19.50
|
19.50
|
20.80
|
15.78
|
16,100
|
|
|