|
|
Closing price on 10/25/2021
|
|
| Open |
12.80 |
| High |
13.30 |
| Low |
12.50 |
| Volume |
2,829,000 |
| Split-adjusted Price |
12.60 |
|
|
NED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2021
|
+0.30 / +2.44%
|
12.80
|
13.30
|
12.50
|
12.60
|
12.70
|
12.60
|
2,829,000
|
|
|
10/22/2021
|
+0.30 / +2.44%
|
12.00
|
14.00
|
11.60
|
12.60
|
12.30
|
12.60
|
5,250,000
|
|
|
10/21/2021
|
-0.50 / -3.94%
|
12.50
|
13.00
|
11.80
|
12.20
|
12.30
|
12.20
|
3,575,700
|
|
|
10/20/2021
|
+1.10 / +9.65%
|
12.60
|
13.10
|
12.00
|
12.50
|
12.70
|
12.50
|
7,124,500
|
|
|
10/19/2021
|
+1.50 / +15.00%
|
11.30
|
11.50
|
10.50
|
11.50
|
11.40
|
11.50
|
9,153,200
|
|
|
10/18/2021
|
+1.30 / +14.13%
|
9.20
|
10.50
|
9.20
|
10.50
|
10.00
|
10.50
|
5,823,100
|
|
|
10/15/2021
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.10
|
9.20
|
9.20
|
9.20
|
1,665,800
|
|
|
10/14/2021
|
+0.50 / +5.62%
|
8.90
|
9.70
|
8.90
|
9.40
|
9.40
|
9.40
|
2,568,600
|
|
|
10/13/2021
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.80
|
8.90
|
8.90
|
8.90
|
1,975,800
|
|
|
10/12/2021
|
-0.10 / -1.10%
|
8.90
|
9.10
|
8.80
|
9.00
|
8.90
|
9.00
|
2,126,300
|
|
|
10/11/2021
|
-0.10 / -1.10%
|
9.20
|
9.30
|
8.90
|
9.00
|
9.10
|
9.00
|
1,985,500
|
|
|
10/8/2021
|
-0.20 / -2.15%
|
9.40
|
9.40
|
9.00
|
9.10
|
9.10
|
9.10
|
2,405,400
|
|
|
10/7/2021
|
+0.20 / +2.17%
|
9.20
|
9.50
|
9.20
|
9.40
|
9.30
|
9.40
|
2,474,700
|
|
|
10/6/2021
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.10
|
9.30
|
9.20
|
9.30
|
1,754,800
|
|
|
10/5/2021
|
-0.20 / -2.11%
|
9.50
|
9.70
|
9.10
|
9.30
|
9.30
|
9.30
|
2,012,100
|
|
|
10/4/2021
|
+0.50 / +5.68%
|
8.80
|
9.90
|
8.80
|
9.30
|
9.50
|
9.30
|
4,150,300
|
|
|
10/1/2021
|
-0.20 / -2.22%
|
8.80
|
9.00
|
8.60
|
8.80
|
8.80
|
8.80
|
1,630,100
|
|
|
9/30/2021
|
-0.20 / -2.22%
|
9.00
|
9.10
|
8.80
|
8.80
|
9.00
|
8.80
|
1,144,200
|
|
|
9/29/2021
|
-0.10 / -1.12%
|
9.00
|
9.40
|
8.80
|
8.80
|
9.00
|
8.80
|
1,438,800
|
|
|
9/28/2021
|
-0.40 / -4.26%
|
9.10
|
9.10
|
8.60
|
9.00
|
8.90
|
9.00
|
1,876,500
|
|
|
9/27/2021
|
-0.80 / -8.08%
|
9.70
|
9.90
|
9.00
|
9.10
|
9.40
|
9.10
|
1,413,000
|
|
|
9/24/2021
|
-1.10 / -10.09%
|
10.20
|
10.20
|
9.60
|
9.80
|
9.90
|
9.80
|
987,000
|
|
|
9/23/2021
|
+0.30 / +3.00%
|
11.50
|
11.50
|
10.00
|
10.30
|
10.90
|
10.30
|
5,219,000
|
|
|
9/22/2021
|
+1.30 / +14.29%
|
9.20
|
10.40
|
9.20
|
10.40
|
10.00
|
10.40
|
3,686,000
|
|
|
9/21/2021
|
-0.10 / -1.08%
|
9.20
|
9.30
|
8.90
|
9.20
|
9.10
|
9.20
|
1,294,400
|
|
|
9/20/2021
|
0.00 / 0.00%
|
9.20
|
9.90
|
9.00
|
9.20
|
9.30
|
9.20
|
1,972,700
|
|
|
9/17/2021
|
-0.40 / -4.17%
|
9.60
|
9.60
|
9.10
|
9.20
|
9.20
|
9.20
|
814,100
|
|
|
9/16/2021
|
+0.30 / +3.26%
|
9.40
|
10.40
|
9.30
|
9.50
|
9.60
|
9.50
|
913,600
|
|
|
9/15/2021
|
+1.20 / +14.12%
|
8.60
|
9.70
|
8.60
|
9.70
|
9.20
|
9.70
|
2,740,200
|
|
|
9/14/2021
|
+0.40 / +4.88%
|
8.20
|
8.60
|
8.10
|
8.60
|
8.50
|
8.60
|
734,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|