|
|
Closing price on 1/24/2022
|
|
| Open |
10.70 |
| High |
10.70 |
| Low |
9.90 |
| Volume |
925,800 |
| Split-adjusted Price |
10.00 |
|
|
NED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2022
|
-0.70 / -6.54%
|
10.70
|
10.70
|
9.90
|
10.00
|
10.10
|
10.00
|
925,800
|
|
|
1/21/2022
|
+0.10 / +0.95%
|
10.90
|
11.00
|
10.40
|
10.60
|
10.70
|
10.60
|
1,346,800
|
|
|
1/20/2022
|
+0.80 / +7.92%
|
10.10
|
11.10
|
9.90
|
10.90
|
10.50
|
10.90
|
750,900
|
|
|
1/19/2022
|
-0.20 / -1.92%
|
10.10
|
10.50
|
9.80
|
10.20
|
10.10
|
10.20
|
602,400
|
|
|
1/18/2022
|
-1.10 / -9.65%
|
11.00
|
11.10
|
9.80
|
10.30
|
10.40
|
10.30
|
1,082,100
|
|
|
1/17/2022
|
-1.30 / -10.83%
|
12.10
|
12.60
|
10.60
|
10.70
|
11.40
|
10.70
|
1,632,700
|
|
|
1/14/2022
|
-0.50 / -3.97%
|
12.30
|
12.60
|
11.00
|
12.10
|
12.00
|
12.10
|
945,100
|
|
|
1/13/2022
|
-0.90 / -6.82%
|
13.20
|
13.40
|
12.00
|
12.30
|
12.60
|
12.30
|
1,904,900
|
|
|
1/12/2022
|
-0.60 / -4.29%
|
14.10
|
14.10
|
12.00
|
13.40
|
13.20
|
13.40
|
2,074,400
|
|
|
1/11/2022
|
-0.40 / -2.78%
|
14.10
|
14.40
|
13.80
|
14.00
|
14.00
|
14.00
|
1,448,600
|
|
|
1/10/2022
|
+0.40 / +2.92%
|
13.80
|
15.00
|
13.80
|
14.10
|
14.40
|
14.10
|
4,537,100
|
|
|
1/7/2022
|
+0.20 / +1.47%
|
13.60
|
13.90
|
13.50
|
13.80
|
13.70
|
13.80
|
1,774,700
|
|
|
1/6/2022
|
0.00 / 0.00%
|
13.70
|
14.10
|
13.30
|
13.70
|
13.60
|
13.70
|
1,825,400
|
|
|
1/5/2022
|
-0.40 / -2.86%
|
14.10
|
14.20
|
13.50
|
13.60
|
13.70
|
13.60
|
1,771,400
|
|
|
1/4/2022
|
+0.30 / +2.17%
|
13.80
|
14.30
|
13.70
|
14.10
|
14.00
|
14.10
|
1,472,500
|
|
|
12/31/2021
|
-0.20 / -1.43%
|
14.00
|
14.30
|
13.50
|
13.80
|
13.80
|
13.80
|
1,854,700
|
|
|
12/30/2021
|
-0.40 / -2.78%
|
14.30
|
14.30
|
13.70
|
14.00
|
14.00
|
14.00
|
1,183,600
|
|
|
12/29/2021
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.00
|
14.30
|
14.40
|
14.30
|
1,250,200
|
|
|
12/28/2021
|
+1.50 / +11.36%
|
13.40
|
15.00
|
13.40
|
14.70
|
14.30
|
14.70
|
5,257,600
|
|
|
12/27/2021
|
+0.30 / +2.29%
|
13.20
|
13.40
|
12.90
|
13.40
|
13.20
|
13.40
|
1,442,600
|
|
|
12/24/2021
|
-0.40 / -2.94%
|
13.60
|
13.60
|
12.90
|
13.20
|
13.10
|
13.20
|
1,795,400
|
|
|
12/23/2021
|
+0.10 / +0.74%
|
13.90
|
13.90
|
13.00
|
13.60
|
13.60
|
13.60
|
1,813,200
|
|
|
12/22/2021
|
+1.20 / +9.45%
|
12.80
|
13.90
|
12.80
|
13.90
|
13.50
|
13.90
|
4,266,000
|
|
|
12/21/2021
|
+0.30 / +2.40%
|
12.70
|
13.20
|
12.40
|
12.80
|
12.70
|
12.80
|
1,346,600
|
|
|
12/20/2021
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.40
|
12.60
|
12.50
|
12.60
|
652,400
|
|
|
12/17/2021
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.50
|
12.70
|
12.60
|
12.70
|
937,400
|
|
|
12/16/2021
|
+0.30 / +2.40%
|
12.50
|
12.90
|
12.50
|
12.80
|
12.70
|
12.80
|
654,800
|
|
|
12/15/2021
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.40
|
12.50
|
12.50
|
12.50
|
744,200
|
|
|
12/14/2021
|
-0.30 / -2.31%
|
13.00
|
13.10
|
12.60
|
12.70
|
12.70
|
12.70
|
1,290,900
|
|
|
12/13/2021
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.90
|
13.00
|
13.00
|
13.00
|
763,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|