|
|
Closing price on 3/17/2022
|
|
| Open |
11.40 |
| High |
11.50 |
| Low |
11.20 |
| Volume |
555,900 |
| Split-adjusted Price |
11.30 |
|
|
NED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2022
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.20
|
11.30
|
11.30
|
11.30
|
555,900
|
|
|
3/16/2022
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.20
|
11.30
|
11.30
|
11.30
|
622,900
|
|
|
3/15/2022
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.20
|
11.40
|
11.30
|
11.40
|
498,800
|
|
|
3/14/2022
|
-0.30 / -2.59%
|
11.60
|
11.70
|
11.20
|
11.30
|
11.40
|
11.30
|
678,000
|
|
|
3/11/2022
|
+0.30 / +2.65%
|
11.40
|
11.90
|
11.30
|
11.60
|
11.60
|
11.60
|
1,726,300
|
|
|
3/10/2022
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.20
|
11.40
|
11.30
|
11.40
|
648,000
|
|
|
3/9/2022
|
-0.10 / -0.87%
|
11.50
|
11.60
|
11.20
|
11.40
|
11.30
|
11.40
|
592,000
|
|
|
3/8/2022
|
+0.10 / +0.88%
|
11.40
|
11.90
|
11.20
|
11.40
|
11.50
|
11.40
|
1,358,500
|
|
|
3/7/2022
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.10
|
11.40
|
11.30
|
11.40
|
634,100
|
|
|
3/4/2022
|
+0.30 / +2.73%
|
11.20
|
11.50
|
11.10
|
11.30
|
11.30
|
11.30
|
944,400
|
|
|
3/3/2022
|
+0.30 / +2.75%
|
10.90
|
11.20
|
10.80
|
11.20
|
11.00
|
11.20
|
898,800
|
|
|
3/2/2022
|
-0.10 / -0.91%
|
11.20
|
11.20
|
10.80
|
10.90
|
10.90
|
10.90
|
646,600
|
|
|
3/1/2022
|
+0.20 / +1.83%
|
10.90
|
11.10
|
10.90
|
11.10
|
11.00
|
11.10
|
562,700
|
|
|
2/28/2022
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.70
|
11.00
|
10.90
|
11.00
|
371,800
|
|
|
2/25/2022
|
+0.10 / +0.93%
|
12.40
|
12.40
|
10.60
|
10.90
|
10.90
|
10.90
|
393,000
|
|
|
2/24/2022
|
-0.50 / -4.46%
|
11.20
|
11.20
|
10.40
|
10.70
|
10.80
|
10.70
|
1,077,400
|
|
|
2/23/2022
|
+0.10 / +0.90%
|
11.40
|
11.40
|
11.10
|
11.20
|
11.20
|
11.20
|
312,200
|
|
|
2/22/2022
|
-0.20 / -1.77%
|
11.30
|
11.30
|
11.00
|
11.10
|
11.10
|
11.10
|
852,100
|
|
|
2/21/2022
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.20
|
11.40
|
11.30
|
11.40
|
457,200
|
|
|
2/18/2022
|
+0.10 / +0.89%
|
11.40
|
11.40
|
11.20
|
11.30
|
11.30
|
11.30
|
385,200
|
|
|
2/17/2022
|
+0.70 / +6.48%
|
10.90
|
11.50
|
10.80
|
11.50
|
11.20
|
11.50
|
1,255,100
|
|
|
2/16/2022
|
+0.20 / +1.89%
|
10.60
|
10.90
|
10.60
|
10.80
|
10.80
|
10.80
|
607,800
|
|
|
2/15/2022
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.50
|
10.70
|
10.60
|
10.70
|
240,900
|
|
|
2/14/2022
|
-0.30 / -2.75%
|
11.00
|
11.00
|
10.50
|
10.60
|
10.70
|
10.60
|
401,900
|
|
|
2/11/2022
|
+0.10 / +0.92%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.90
|
11.00
|
278,200
|
|
|
2/10/2022
|
+0.20 / +1.85%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.90
|
11.00
|
356,400
|
|
|
2/9/2022
|
+0.50 / +4.76%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.80
|
11.00
|
402,900
|
|
|
2/8/2022
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.40
|
10.60
|
10.50
|
10.60
|
382,900
|
|
|
2/7/2022
|
+0.70 / +7.00%
|
10.20
|
10.80
|
10.20
|
10.70
|
10.60
|
10.70
|
354,700
|
|
|
1/28/2022
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.00
|
10.10
|
510,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|