|
Closing price on 5/25/2021
|
|
| Open |
20.30 |
| High |
20.30 |
| Low |
20.10 |
| Volume |
3,500 |
| Split-adjusted Price |
16.27 |
|
|
M10 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2021
|
-0.10 / -0.50%
|
20.30
|
20.30
|
20.10
|
20.10
|
20.10
|
16.27
|
3,500
|
|
|
5/24/2021
|
0.00 / 0.00%
|
20.10
|
20.70
|
20.10
|
20.30
|
20.20
|
16.43
|
10,100
|
|
|
5/21/2021
|
+0.70 / +3.52%
|
21.00
|
21.00
|
19.90
|
20.60
|
20.30
|
16.67
|
8,700
|
|
|
5/20/2021
|
+0.10 / +0.47%
|
21.10
|
21.30
|
21.00
|
21.20
|
21.10
|
16.05
|
6,100
|
|
|
5/19/2021
|
-0.30 / -1.41%
|
21.00
|
21.10
|
21.00
|
21.00
|
21.09
|
15.89
|
10,700
|
|
|
5/18/2021
|
-0.10 / -0.47%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
16.12
|
1,000
|
|
|
5/17/2021
|
0.00 / 0.00%
|
21.40
|
21.60
|
21.30
|
21.30
|
21.36
|
16.12
|
5,100
|
|
|
5/14/2021
|
+0.10 / +0.47%
|
21.20
|
21.40
|
21.20
|
21.40
|
21.33
|
16.20
|
15,200
|
|
|
5/13/2021
|
+0.30 / +1.45%
|
21.30
|
22.10
|
20.50
|
21.00
|
21.26
|
15.89
|
30,100
|
|
|
5/12/2021
|
0.00 / 0.00%
|
21.00
|
21.20
|
20.50
|
20.50
|
20.68
|
15.52
|
13,500
|
|
|
5/11/2021
|
-0.40 / -1.91%
|
20.90
|
20.90
|
20.50
|
20.50
|
20.55
|
15.52
|
12,400
|
|
|
5/10/2021
|
+0.20 / +0.95%
|
20.90
|
21.20
|
20.90
|
21.20
|
20.93
|
16.05
|
3,900
|
|
|
5/7/2021
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
15.89
|
0
|
|
|
5/6/2021
|
+0.40 / +1.88%
|
20.20
|
21.70
|
20.20
|
21.70
|
20.95
|
16.42
|
200
|
|
|
5/5/2021
|
+0.10 / +0.48%
|
21.40
|
21.50
|
21.00
|
21.00
|
21.35
|
15.89
|
6,400
|
|
|
5/4/2021
|
-0.10 / -0.47%
|
20.10
|
21.00
|
20.10
|
21.00
|
20.90
|
15.89
|
5,700
|
|
|
4/29/2021
|
-0.50 / -2.34%
|
21.40
|
21.40
|
20.60
|
20.90
|
21.06
|
15.82
|
12,500
|
|
|
4/28/2021
|
+2.70 / +14.44%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
16.20
|
200
|
|
|
4/27/2021
|
-3.20 / -14.88%
|
20.50
|
20.50
|
18.30
|
18.30
|
18.75
|
13.85
|
4,200
|
|
|
4/26/2021
|
-0.10 / -0.46%
|
21.60
|
21.60
|
20.50
|
21.50
|
21.47
|
16.27
|
20,900
|
|
|
4/23/2021
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
16.35
|
800
|
|
|
4/22/2021
|
-0.50 / -2.27%
|
22.00
|
22.00
|
21.40
|
21.50
|
21.58
|
16.27
|
6,000
|
|
|
4/20/2021
|
+0.20 / +0.91%
|
21.90
|
22.10
|
21.90
|
22.10
|
22.03
|
16.73
|
2,300
|
|
|
4/19/2021
|
-0.40 / -1.84%
|
22.10
|
22.10
|
21.20
|
21.30
|
21.93
|
16.12
|
5,700
|
|
|
4/16/2021
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
16.42
|
0
|
|
|
4/15/2021
|
+0.50 / +2.29%
|
22.30
|
22.30
|
21.50
|
22.30
|
21.67
|
16.88
|
8,200
|
|
|
4/14/2021
|
+0.40 / +1.83%
|
21.80
|
22.20
|
21.20
|
22.20
|
21.78
|
16.80
|
4,300
|
|
|
4/13/2021
|
+0.10 / +0.46%
|
24.00
|
24.00
|
21.40
|
22.00
|
21.79
|
16.65
|
8,300
|
|
|
4/12/2021
|
+0.20 / +0.90%
|
21.90
|
22.50
|
21.60
|
22.50
|
21.92
|
17.03
|
11,100
|
|
|
4/9/2021
|
0.00 / 0.00%
|
21.80
|
22.40
|
21.10
|
22.40
|
22.27
|
16.95
|
3,400
|
|
|