|
Closing price on 3/29/2022
|
|
| Open |
23.00 |
| High |
24.10 |
| Low |
23.00 |
| Volume |
17,600 |
| Split-adjusted Price |
19.51 |
|
|
M10 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2022
|
+0.80 / +3.43%
|
23.00
|
24.10
|
23.00
|
24.10
|
23.70
|
19.51
|
17,600
|
|
|
3/28/2022
|
-0.20 / -0.86%
|
23.30
|
23.30
|
23.00
|
23.00
|
23.30
|
18.62
|
9,300
|
|
|
3/25/2022
|
-0.70 / -2.92%
|
24.00
|
24.00
|
23.20
|
23.30
|
23.20
|
18.86
|
20,700
|
|
|
3/24/2022
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
19.43
|
0
|
|
|
3/23/2022
|
+0.10 / +0.42%
|
24.00
|
24.00
|
23.90
|
23.90
|
24.00
|
19.35
|
1,400
|
|
|
3/22/2022
|
-0.40 / -1.67%
|
24.00
|
24.00
|
23.60
|
23.60
|
23.80
|
19.10
|
11,300
|
|
|
3/21/2022
|
+0.20 / +0.83%
|
23.30
|
24.20
|
23.20
|
24.20
|
24.00
|
19.59
|
8,000
|
|
|
3/18/2022
|
-1.00 / -4.15%
|
23.90
|
24.10
|
23.10
|
23.10
|
24.00
|
18.70
|
2,800
|
|
|
3/17/2022
|
0.00 / 0.00%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
19.51
|
0
|
|
|
3/16/2022
|
+0.30 / +1.26%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
19.51
|
100
|
|
|
3/15/2022
|
+0.10 / +0.42%
|
24.10
|
24.10
|
23.70
|
23.80
|
23.80
|
19.27
|
1,700
|
|
|
3/14/2022
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
19.18
|
900
|
|
|
3/11/2022
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.60
|
23.60
|
23.70
|
19.10
|
5,100
|
|
|
3/10/2022
|
0.00 / 0.00%
|
23.10
|
23.70
|
23.10
|
23.70
|
23.60
|
19.18
|
1,100
|
|
|
3/9/2022
|
-0.10 / -0.42%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
19.18
|
900
|
|
|
3/8/2022
|
0.00 / 0.00%
|
23.90
|
24.00
|
23.70
|
23.70
|
23.80
|
19.18
|
2,000
|
|
|
3/7/2022
|
+0.10 / +0.42%
|
23.70
|
23.80
|
23.70
|
23.80
|
23.70
|
19.27
|
3,200
|
|
|
3/4/2022
|
+0.20 / +0.85%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
19.18
|
7,500
|
|
|
3/3/2022
|
-0.40 / -1.67%
|
23.80
|
23.90
|
23.50
|
23.50
|
23.50
|
19.02
|
11,000
|
|
|
3/2/2022
|
-0.10 / -0.41%
|
23.90
|
24.00
|
23.90
|
24.00
|
23.90
|
19.43
|
1,000
|
|
|
3/1/2022
|
-0.30 / -1.23%
|
24.20
|
24.20
|
24.00
|
24.00
|
24.10
|
19.43
|
500
|
|
|
2/28/2022
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
19.67
|
1,000
|
|
|
2/25/2022
|
+0.50 / +2.08%
|
23.50
|
24.50
|
23.50
|
24.50
|
24.30
|
19.83
|
500
|
|
|
2/24/2022
|
-0.40 / -1.66%
|
24.10
|
24.10
|
23.70
|
23.70
|
24.00
|
19.18
|
7,200
|
|
|
2/23/2022
|
+0.30 / +1.26%
|
24.00
|
24.20
|
24.00
|
24.20
|
24.10
|
19.59
|
12,100
|
|
|
2/22/2022
|
-0.20 / -0.83%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
19.35
|
100
|
|
|
2/21/2022
|
-0.10 / -0.41%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
19.51
|
2,300
|
|
|
2/18/2022
|
+0.20 / +0.84%
|
24.00
|
24.20
|
24.00
|
24.10
|
24.20
|
19.51
|
4,500
|
|
|
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
|
|
|