Closing price on 12/21/2021
|
|
Open |
8.50 |
High |
8.60 |
Low |
8.40 |
Volume |
20,400 |
Split-adjusted Price |
7.06 |
|
|
PCT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/21/2021
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.48
|
7.06
|
20,400
|
|
12/20/2021
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.20
|
8.50
|
8.42
|
7.06
|
7,600
|
|
12/17/2021
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.49
|
7.06
|
22,500
|
|
12/16/2021
|
-0.20 / -2.30%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.53
|
7.06
|
12,900
|
|
12/15/2021
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.30
|
8.70
|
8.38
|
7.23
|
17,300
|
|
12/14/2021
|
+0.40 / +4.82%
|
8.30
|
8.70
|
8.30
|
8.70
|
8.53
|
7.23
|
11,600
|
|
12/13/2021
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.40
|
6.90
|
3,900
|
|
12/10/2021
|
-0.30 / -3.45%
|
8.60
|
8.90
|
8.40
|
8.40
|
8.50
|
6.98
|
30,700
|
|
12/9/2021
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.20
|
8.70
|
8.41
|
7.23
|
10,700
|
|
12/8/2021
|
0.00 / 0.00%
|
8.30
|
8.70
|
8.30
|
8.70
|
8.30
|
7.23
|
1,100
|
|
12/7/2021
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.00
|
8.70
|
8.18
|
7.23
|
4,400
|
|
12/6/2021
|
-0.40 / -4.40%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.86
|
7.23
|
10,500
|
|
12/3/2021
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.90
|
9.10
|
8.96
|
7.56
|
25,100
|
|
12/2/2021
|
-0.10 / -1.10%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.04
|
7.48
|
17,700
|
|
12/1/2021
|
+0.10 / +1.11%
|
9.30
|
9.30
|
8.70
|
9.10
|
8.92
|
7.56
|
3,700
|
|
11/30/2021
|
0.00 / 0.00%
|
9.30
|
9.30
|
8.70
|
9.00
|
9.00
|
7.48
|
14,500
|
|
11/29/2021
|
0.00 / 0.00%
|
9.30
|
9.30
|
8.90
|
9.00
|
9.00
|
7.48
|
12,000
|
|
11/26/2021
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.00
|
9.00
|
9.08
|
7.48
|
13,000
|
|
11/25/2021
|
0.00 / 0.00%
|
8.70
|
9.10
|
8.70
|
9.00
|
9.00
|
7.48
|
13,000
|
|
11/24/2021
|
-0.10 / -1.10%
|
9.00
|
9.20
|
8.90
|
9.00
|
9.11
|
7.48
|
5,600
|
|
11/23/2021
|
+0.10 / +1.11%
|
8.30
|
9.50
|
8.30
|
9.10
|
8.64
|
7.56
|
6,600
|
|
11/22/2021
|
-0.60 / -6.25%
|
9.60
|
9.60
|
9.00
|
9.00
|
9.17
|
7.48
|
25,400
|
|
11/19/2021
|
-0.20 / -2.04%
|
9.70
|
9.80
|
9.50
|
9.60
|
9.67
|
7.98
|
45,700
|
|
11/18/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.60
|
9.80
|
9.82
|
8.14
|
43,600
|
|
11/17/2021
|
+0.20 / +2.08%
|
9.60
|
9.80
|
9.50
|
9.80
|
9.63
|
8.14
|
38,000
|
|
11/16/2021
|
-0.30 / -3.03%
|
9.80
|
9.80
|
9.30
|
9.60
|
9.57
|
7.98
|
55,900
|
|
11/15/2021
|
+0.50 / +5.32%
|
9.50
|
9.90
|
9.30
|
9.90
|
9.58
|
8.23
|
81,400
|
|
11/12/2021
|
+0.20 / +2.17%
|
9.30
|
9.50
|
9.20
|
9.40
|
9.30
|
7.81
|
27,300
|
|
11/11/2021
|
+0.10 / +1.10%
|
9.10
|
9.30
|
9.00
|
9.20
|
9.20
|
7.65
|
51,300
|
|
11/10/2021
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.10
|
7.56
|
22,200
|
|
|