|
Closing price on 2/18/2022
|
|
| Open |
7.80 |
| High |
8.10 |
| Low |
7.80 |
| Volume |
16,600 |
| Split-adjusted Price |
6.65 |
|
|
PCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2022
|
+0.20 / +2.56%
|
7.80
|
8.10
|
7.80
|
8.00
|
7.91
|
6.65
|
16,600
|
|
|
2/17/2022
|
-0.30 / -3.70%
|
7.90
|
8.10
|
7.80
|
7.80
|
7.92
|
6.48
|
12,100
|
|
|
2/16/2022
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.10
|
7.98
|
6.73
|
8,400
|
|
|
2/15/2022
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.00
|
8.10
|
8.00
|
6.73
|
7,400
|
|
|
2/14/2022
|
+0.10 / +1.25%
|
8.00
|
8.60
|
8.00
|
8.10
|
8.16
|
6.73
|
7,600
|
|
|
2/11/2022
|
-0.40 / -4.76%
|
8.40
|
8.40
|
8.00
|
8.00
|
8.09
|
6.65
|
5,000
|
|
|
2/10/2022
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.44
|
6.98
|
1,400
|
|
|
2/9/2022
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.35
|
6.98
|
3,100
|
|
|
2/8/2022
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.20
|
8.30
|
8.27
|
6.90
|
17,900
|
|
|
2/7/2022
|
+0.30 / +3.75%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.15
|
6.90
|
11,600
|
|
|
1/28/2022
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
8.00
|
7.93
|
6.65
|
1,400
|
|
|
1/27/2022
|
+0.10 / +1.27%
|
8.10
|
8.10
|
7.80
|
8.00
|
7.90
|
6.65
|
500
|
|
|
1/26/2022
|
+0.10 / +1.28%
|
7.80
|
8.10
|
7.80
|
7.90
|
7.81
|
6.56
|
6,100
|
|
|
1/25/2022
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.50
|
7.80
|
7.61
|
6.48
|
6,000
|
|
|
1/24/2022
|
0.00 / 0.00%
|
7.80
|
8.20
|
7.50
|
7.80
|
7.68
|
6.48
|
6,900
|
|
|
1/21/2022
|
-0.20 / -2.50%
|
8.20
|
8.20
|
7.50
|
7.80
|
7.77
|
6.48
|
11,000
|
|
|
1/20/2022
|
-0.20 / -2.44%
|
7.60
|
8.00
|
7.40
|
8.00
|
7.59
|
6.65
|
10,400
|
|
|
1/19/2022
|
-0.10 / -1.20%
|
8.30
|
8.30
|
7.50
|
8.20
|
7.69
|
6.81
|
4,400
|
|
|
1/18/2022
|
-0.40 / -4.60%
|
8.60
|
8.60
|
7.90
|
8.30
|
7.96
|
6.90
|
17,100
|
|
|
1/17/2022
|
+0.10 / +1.16%
|
8.90
|
9.00
|
8.20
|
8.70
|
8.68
|
7.23
|
4,600
|
|
|
1/14/2022
|
-0.20 / -2.27%
|
8.30
|
8.60
|
8.20
|
8.60
|
8.43
|
7.15
|
10,900
|
|
|
1/13/2022
|
-0.10 / -1.12%
|
8.50
|
8.80
|
8.40
|
8.80
|
8.40
|
7.31
|
11,200
|
|
|
1/12/2022
|
-0.30 / -3.26%
|
9.20
|
9.20
|
8.40
|
8.90
|
8.56
|
7.40
|
31,900
|
|
|
1/11/2022
|
+0.50 / +5.75%
|
8.80
|
9.40
|
8.70
|
9.20
|
8.94
|
7.65
|
55,600
|
|
|
1/10/2022
|
+0.10 / +1.16%
|
8.60
|
9.00
|
8.50
|
8.70
|
8.72
|
7.23
|
67,200
|
|
|
1/7/2022
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.40
|
8.60
|
8.55
|
7.15
|
31,100
|
|
|
1/6/2022
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.80
|
7.31
|
14,300
|
|
|
1/5/2022
|
+0.20 / +2.33%
|
8.70
|
8.90
|
8.70
|
8.80
|
8.78
|
7.31
|
19,600
|
|
|
1/4/2022
|
-0.20 / -2.27%
|
8.70
|
8.80
|
8.60
|
8.60
|
8.66
|
7.15
|
23,200
|
|
|
12/31/2021
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
7.31
|
1,200
|
|
|