|
Closing price on 3/16/2022
|
|
| Open |
12.10 |
| High |
13.00 |
| Low |
11.30 |
| Volume |
175,600 |
| Split-adjusted Price |
10.05 |
|
|
PCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2022
|
-0.40 / -3.20%
|
12.10
|
13.00
|
11.30
|
12.10
|
11.59
|
10.05
|
175,600
|
|
|
3/15/2022
|
+0.40 / +3.31%
|
10.90
|
12.50
|
10.90
|
12.50
|
11.24
|
10.39
|
229,100
|
|
|
3/14/2022
|
-1.30 / -9.70%
|
12.10
|
12.70
|
12.10
|
12.10
|
12.14
|
10.05
|
44,500
|
|
|
3/11/2022
|
-1.40 / -9.46%
|
16.20
|
16.20
|
13.40
|
13.40
|
14.72
|
11.14
|
485,000
|
|
|
3/10/2022
|
+1.30 / +9.63%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
12.30
|
88,700
|
|
|
3/9/2022
|
+1.20 / +9.76%
|
13.40
|
13.50
|
13.30
|
13.50
|
13.49
|
11.22
|
127,500
|
|
|
3/8/2022
|
+1.10 / +9.82%
|
12.30
|
12.30
|
12.20
|
12.30
|
12.30
|
10.22
|
280,800
|
|
|
3/7/2022
|
+1.00 / +9.80%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.20
|
9.31
|
95,900
|
|
|
3/4/2022
|
+0.90 / +9.68%
|
9.80
|
10.20
|
9.50
|
10.20
|
10.18
|
8.48
|
146,900
|
|
|
3/3/2022
|
+0.80 / +9.41%
|
8.40
|
9.30
|
8.40
|
9.30
|
9.04
|
7.73
|
135,500
|
|
|
3/2/2022
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.20
|
8.50
|
8.36
|
7.06
|
9,200
|
|
|
3/1/2022
|
-0.10 / -1.15%
|
8.80
|
8.80
|
8.20
|
8.60
|
8.51
|
7.15
|
10,800
|
|
|
2/28/2022
|
+0.20 / +2.35%
|
8.60
|
8.70
|
8.40
|
8.70
|
8.52
|
7.23
|
23,700
|
|
|
2/25/2022
|
+0.20 / +2.41%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.55
|
7.06
|
21,000
|
|
|
2/24/2022
|
+0.10 / +1.22%
|
8.20
|
8.80
|
8.20
|
8.30
|
8.54
|
6.90
|
45,700
|
|
|
2/23/2022
|
+0.30 / +3.80%
|
8.00
|
8.30
|
8.00
|
8.20
|
8.21
|
6.81
|
21,300
|
|
|
2/22/2022
|
-0.10 / -1.25%
|
7.90
|
8.00
|
7.90
|
7.90
|
8.00
|
6.56
|
12,200
|
|
|
2/21/2022
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.90
|
8.00
|
7.98
|
6.65
|
10,900
|
|
|
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
|
|
|