|
Closing price on 4/5/2021
|
|
| Open |
22.20 |
| High |
22.50 |
| Low |
22.20 |
| Volume |
3,200 |
| Split-adjusted Price |
16.80 |
|
|
M10 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2021
|
-0.30 / -1.33%
|
22.20
|
22.50
|
22.20
|
22.20
|
22.34
|
16.80
|
3,200
|
|
|
4/2/2021
|
0.00 / 0.00%
|
22.00
|
22.80
|
22.00
|
22.30
|
22.49
|
16.88
|
21,400
|
|
|
4/1/2021
|
-0.10 / -0.45%
|
22.60
|
22.60
|
22.00
|
22.00
|
22.27
|
16.65
|
12,300
|
|
|
3/31/2021
|
0.00 / 0.00%
|
22.90
|
22.90
|
21.40
|
21.40
|
22.05
|
16.20
|
8,300
|
|
|
3/30/2021
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.20
|
21.50
|
21.37
|
16.27
|
5,500
|
|
|
3/29/2021
|
+0.70 / +3.30%
|
22.00
|
22.20
|
20.70
|
21.90
|
21.50
|
16.58
|
12,300
|
|
|
3/26/2021
|
+0.70 / +3.30%
|
21.20
|
21.90
|
21.00
|
21.90
|
21.21
|
16.58
|
10,000
|
|
|
3/25/2021
|
+0.40 / +1.90%
|
21.10
|
21.50
|
21.10
|
21.50
|
21.17
|
16.27
|
600
|
|
|
3/24/2021
|
+0.20 / +0.95%
|
20.90
|
21.20
|
20.80
|
21.20
|
21.12
|
16.05
|
4,700
|
|
|
3/23/2021
|
-0.50 / -2.36%
|
21.10
|
21.10
|
20.70
|
20.70
|
20.99
|
15.67
|
9,300
|
|
|
3/22/2021
|
-0.40 / -1.88%
|
21.30
|
21.40
|
20.90
|
20.90
|
21.16
|
15.82
|
9,000
|
|
|
3/19/2021
|
-0.80 / -3.67%
|
22.10
|
22.10
|
21.00
|
21.00
|
21.32
|
15.89
|
3,000
|
|
|
3/18/2021
|
+0.30 / +1.38%
|
21.60
|
22.30
|
21.40
|
22.00
|
21.81
|
16.65
|
7,500
|
|
|
3/17/2021
|
+0.50 / +2.34%
|
21.00
|
21.90
|
21.00
|
21.90
|
21.70
|
16.58
|
4,200
|
|
|
3/16/2021
|
+0.90 / +4.27%
|
21.10
|
22.30
|
21.00
|
22.00
|
21.38
|
16.65
|
9,884
|
|
|
3/15/2021
|
-0.50 / -2.28%
|
21.40
|
21.40
|
20.50
|
21.40
|
21.10
|
16.20
|
10,200
|
|
|
3/12/2021
|
+0.40 / +1.87%
|
22.00
|
22.10
|
21.40
|
21.80
|
21.93
|
16.50
|
20,600
|
|
|
3/11/2021
|
+0.80 / +3.81%
|
20.10
|
21.90
|
20.10
|
21.80
|
21.40
|
16.50
|
13,400
|
|
|
3/10/2021
|
-0.30 / -1.35%
|
21.40
|
22.00
|
19.00
|
22.00
|
21.00
|
16.65
|
54,800
|
|
|
3/9/2021
|
-0.50 / -2.27%
|
22.10
|
23.40
|
21.50
|
21.50
|
22.28
|
16.27
|
28,700
|
|
|
3/8/2021
|
+2.80 / +14.51%
|
19.70
|
22.10
|
19.60
|
22.10
|
22.00
|
16.73
|
189,700
|
|
|
3/5/2021
|
+0.70 / +3.70%
|
19.30
|
19.60
|
19.00
|
19.60
|
19.34
|
14.84
|
4,500
|
|
|
3/4/2021
|
0.00 / 0.00%
|
19.00
|
19.30
|
18.60
|
19.00
|
18.94
|
14.38
|
12,400
|
|
|
3/3/2021
|
+0.10 / +0.53%
|
18.80
|
19.10
|
18.80
|
19.00
|
18.99
|
14.38
|
21,400
|
|
|
3/2/2021
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.80
|
18.80
|
18.94
|
14.23
|
8,700
|
|
|
3/1/2021
|
+0.30 / +1.61%
|
19.00
|
19.00
|
18.80
|
18.90
|
18.82
|
14.31
|
7,100
|
|
|
2/26/2021
|
+0.10 / +0.54%
|
18.50
|
18.80
|
18.50
|
18.60
|
18.62
|
14.08
|
4,500
|
|
|
2/25/2021
|
+0.30 / +1.63%
|
18.60
|
18.70
|
18.50
|
18.70
|
18.51
|
14.15
|
8,700
|
|
|
2/24/2021
|
-1.00 / -5.26%
|
18.60
|
19.00
|
18.00
|
18.00
|
18.41
|
13.62
|
20,100
|
|
|
2/23/2021
|
+0.30 / +1.60%
|
18.70
|
19.00
|
18.70
|
19.00
|
18.97
|
14.38
|
4,300
|
|
|