|
Closing price on 12/8/2020
|
|
| Open |
16.50 |
| High |
16.80 |
| Low |
16.40 |
| Volume |
9,300 |
| Split-adjusted Price |
12.64 |
|
|
M10 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2020
|
+0.50 / +3.09%
|
16.50
|
16.80
|
16.40
|
16.70
|
16.66
|
12.64
|
9,300
|
|
|
12/7/2020
|
-0.20 / -1.21%
|
16.10
|
16.30
|
16.10
|
16.30
|
16.20
|
12.34
|
1,700
|
|
|
12/4/2020
|
+0.30 / +1.85%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
12.49
|
500
|
|
|
12/3/2020
|
+0.30 / +1.85%
|
16.00
|
16.50
|
15.90
|
16.50
|
16.19
|
12.49
|
2,000
|
|
|
12/2/2020
|
0.00 / 0.00%
|
16.10
|
16.30
|
16.10
|
16.20
|
16.19
|
12.26
|
3,400
|
|
|
12/1/2020
|
-0.20 / -1.23%
|
16.20
|
16.20
|
16.10
|
16.10
|
16.18
|
12.19
|
4,300
|
|
|
11/30/2020
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.28
|
12.26
|
4,000
|
|
|
11/27/2020
|
+0.10 / +0.62%
|
16.20
|
16.30
|
16.20
|
16.30
|
16.28
|
12.34
|
5,914
|
|
|
11/26/2020
|
0.00 / 0.00%
|
16.10
|
16.20
|
16.10
|
16.20
|
16.16
|
12.26
|
3,400
|
|
|
11/25/2020
|
+0.10 / +0.62%
|
16.20
|
16.30
|
16.20
|
16.30
|
16.25
|
12.34
|
3,400
|
|
|
11/24/2020
|
+0.20 / +1.24%
|
16.20
|
16.30
|
16.20
|
16.30
|
16.25
|
12.34
|
2,100
|
|
|
11/23/2020
|
+0.20 / +1.25%
|
16.10
|
16.20
|
16.10
|
16.20
|
16.11
|
12.26
|
3,300
|
|
|
11/20/2020
|
0.00 / 0.00%
|
15.90
|
16.20
|
15.90
|
16.20
|
16.04
|
12.26
|
1,300
|
|
|
11/19/2020
|
-0.20 / -1.22%
|
16.40
|
16.40
|
16.10
|
16.20
|
16.18
|
12.26
|
8,100
|
|
|
11/18/2020
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.30
|
16.40
|
16.39
|
12.41
|
1,000
|
|
|
11/17/2020
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
12.41
|
1,100
|
|
|
11/16/2020
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.30
|
16.50
|
16.39
|
12.49
|
5,400
|
|
|
11/13/2020
|
0.00 / 0.00%
|
16.40
|
16.60
|
16.30
|
16.50
|
16.50
|
12.49
|
5,900
|
|
|
11/12/2020
|
+0.90 / +5.81%
|
16.50
|
16.60
|
16.10
|
16.40
|
16.46
|
12.41
|
5,700
|
|
|
11/11/2020
|
-0.40 / -2.41%
|
16.00
|
16.20
|
15.00
|
16.20
|
15.52
|
12.26
|
23,000
|
|
|
11/10/2020
|
-1.50 / -8.29%
|
16.50
|
16.70
|
16.10
|
16.60
|
16.52
|
12.56
|
10,700
|
|
|
11/9/2020
|
-0.90 / -4.74%
|
18.00
|
18.50
|
17.20
|
18.10
|
17.77
|
12.39
|
9,500
|
|
|
11/6/2020
|
+0.10 / +0.53%
|
19.00
|
19.10
|
19.00
|
19.10
|
19.02
|
13.08
|
10,400
|
|
|
11/5/2020
|
+0.70 / +3.83%
|
18.00
|
19.20
|
18.00
|
19.00
|
19.04
|
13.01
|
27,600
|
|
|
11/4/2020
|
+0.80 / +4.57%
|
17.80
|
18.30
|
17.50
|
18.30
|
17.95
|
12.53
|
41,000
|
|
|
11/3/2020
|
-0.10 / -0.57%
|
17.60
|
17.70
|
17.50
|
17.50
|
17.55
|
11.98
|
1,800
|
|
|
11/2/2020
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
12.05
|
1,400
|
|
|
10/30/2020
|
+0.40 / +2.33%
|
17.30
|
17.80
|
17.30
|
17.60
|
17.60
|
12.05
|
19,900
|
|
|
10/29/2020
|
+0.10 / +0.58%
|
17.20
|
17.40
|
17.20
|
17.20
|
17.26
|
11.78
|
5,300
|
|
|
10/28/2020
|
-0.10 / -0.58%
|
17.30
|
17.50
|
17.10
|
17.10
|
17.21
|
11.71
|
9,000
|
|
|