|
Closing price on 2/17/2022
|
|
| Open |
23.90 |
| High |
24.10 |
| Low |
23.80 |
| Volume |
6,800 |
| Split-adjusted Price |
19.27 |
|
|
M10 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2022
|
+0.20 / +0.85%
|
23.90
|
24.10
|
23.80
|
23.80
|
23.90
|
19.27
|
6,800
|
|
|
2/16/2022
|
+0.10 / +0.42%
|
23.50
|
23.70
|
23.50
|
23.70
|
23.60
|
19.18
|
1,800
|
|
|
2/15/2022
|
+0.40 / +1.71%
|
22.60
|
23.80
|
22.60
|
23.80
|
23.60
|
19.27
|
6,700
|
|
|
2/14/2022
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.30
|
23.30
|
23.40
|
18.86
|
5,000
|
|
|
2/11/2022
|
+0.20 / +0.85%
|
23.00
|
23.70
|
23.00
|
23.70
|
23.30
|
19.18
|
10,800
|
|
|
2/10/2022
|
+0.30 / +1.27%
|
23.60
|
23.90
|
23.50
|
23.90
|
23.50
|
19.35
|
7,100
|
|
|
2/9/2022
|
+0.30 / +1.27%
|
23.60
|
23.90
|
23.50
|
23.90
|
23.60
|
19.35
|
8,500
|
|
|
2/8/2022
|
-0.80 / -3.29%
|
24.30
|
24.30
|
23.30
|
23.50
|
23.60
|
19.02
|
17,000
|
|
|
2/7/2022
|
+0.20 / +0.86%
|
24.70
|
24.70
|
23.10
|
23.50
|
24.30
|
19.02
|
2,800
|
|
|
1/28/2022
|
0.00 / 0.00%
|
23.10
|
24.00
|
23.00
|
23.00
|
23.30
|
18.62
|
13,000
|
|
|
1/27/2022
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.90
|
23.00
|
23.00
|
18.62
|
2,000
|
|
|
1/26/2022
|
+0.20 / +0.87%
|
20.40
|
23.20
|
20.40
|
23.20
|
23.00
|
18.78
|
3,800
|
|
|
1/25/2022
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
18.62
|
4,272
|
|
|
1/24/2022
|
-3.10 / -13.19%
|
23.00
|
23.50
|
20.40
|
20.40
|
23.00
|
16.51
|
4,900
|
|
|
1/21/2022
|
+0.90 / +3.98%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
19.02
|
100
|
|
|
1/20/2022
|
-0.20 / -0.86%
|
22.20
|
23.00
|
22.20
|
23.00
|
22.60
|
18.62
|
1,300
|
|
|
1/19/2022
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
18.78
|
0
|
|
|
1/18/2022
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
18.78
|
0
|
|
|
1/17/2022
|
-0.30 / -1.29%
|
23.30
|
23.30
|
23.00
|
23.00
|
23.20
|
18.62
|
300,400
|
|
|
1/14/2022
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
18.86
|
0
|
|
|
1/13/2022
|
+0.40 / +1.74%
|
23.10
|
23.40
|
23.10
|
23.40
|
23.30
|
18.94
|
1,000
|
|
|
1/12/2022
|
+0.40 / +1.73%
|
23.10
|
23.50
|
23.00
|
23.50
|
23.00
|
19.02
|
1,600
|
|
|
1/11/2022
|
-0.30 / -1.28%
|
23.10
|
23.20
|
23.10
|
23.10
|
23.10
|
18.70
|
4,300
|
|
|
1/10/2022
|
-0.10 / -0.43%
|
23.40
|
23.40
|
23.30
|
23.30
|
23.40
|
18.86
|
111,200
|
|
|
1/7/2022
|
0.00 / 0.00%
|
23.20
|
24.00
|
23.20
|
23.20
|
23.40
|
18.78
|
5,800
|
|
|
1/6/2022
|
-0.50 / -2.12%
|
23.60
|
23.70
|
23.00
|
23.10
|
23.20
|
18.70
|
5,000
|
|
|
1/5/2022
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.50
|
23.60
|
23.60
|
19.10
|
5,000
|
|
|
1/4/2022
|
+0.10 / +0.43%
|
23.50
|
23.70
|
23.50
|
23.50
|
23.60
|
19.02
|
3,300
|
|
|
12/31/2021
|
+0.10 / +0.43%
|
23.40
|
23.50
|
23.40
|
23.50
|
23.40
|
19.02
|
1,100
|
|
|
12/30/2021
|
+0.40 / +1.73%
|
23.40
|
23.50
|
23.20
|
23.50
|
23.40
|
19.02
|
7,700
|
|
|