|
Closing price on 5/5/2022
|
|
| Open |
9.20 |
| High |
9.20 |
| Low |
8.80 |
| Volume |
212,400 |
| Split-adjusted Price |
7.65 |
|
|
PCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2022
|
+0.80 / +9.52%
|
9.20
|
9.20
|
8.80
|
9.20
|
9.19
|
7.65
|
212,400
|
|
|
5/4/2022
|
+0.70 / +9.09%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
6.98
|
30,500
|
|
|
4/29/2022
|
+0.70 / +10.00%
|
7.00
|
7.70
|
7.00
|
7.70
|
7.58
|
6.40
|
42,700
|
|
|
4/28/2022
|
-0.20 / -2.78%
|
7.30
|
7.30
|
7.00
|
7.00
|
7.13
|
5.82
|
17,300
|
|
|
4/27/2022
|
+0.20 / +2.86%
|
7.00
|
7.20
|
6.70
|
7.20
|
7.08
|
5.98
|
6,200
|
|
|
4/26/2022
|
-0.20 / -2.78%
|
7.00
|
7.00
|
6.70
|
7.00
|
6.90
|
5.82
|
15,600
|
|
|
4/25/2022
|
-0.30 / -4.00%
|
8.00
|
8.00
|
7.00
|
7.20
|
7.28
|
5.98
|
10,200
|
|
|
4/22/2022
|
+0.50 / +7.14%
|
6.90
|
7.50
|
6.90
|
7.50
|
7.35
|
6.23
|
36,900
|
|
|
4/21/2022
|
-0.40 / -5.41%
|
7.30
|
7.30
|
6.70
|
7.00
|
6.80
|
5.82
|
53,900
|
|
|
4/20/2022
|
-0.50 / -6.33%
|
8.00
|
8.00
|
7.30
|
7.40
|
7.46
|
6.15
|
11,000
|
|
|
4/19/2022
|
-0.60 / -7.06%
|
8.00
|
8.30
|
7.80
|
7.90
|
7.94
|
6.56
|
16,900
|
|
|
4/18/2022
|
-0.50 / -5.56%
|
8.70
|
9.00
|
8.10
|
8.50
|
8.17
|
7.06
|
45,300
|
|
|
4/15/2022
|
-0.10 / -1.10%
|
9.20
|
9.20
|
8.70
|
9.00
|
8.94
|
7.48
|
25,000
|
|
|
4/14/2022
|
+0.10 / +1.11%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.11
|
7.56
|
15,700
|
|
|
4/13/2022
|
+0.20 / +2.27%
|
8.60
|
9.00
|
8.60
|
9.00
|
8.83
|
7.48
|
30,400
|
|
|
4/12/2022
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.87
|
7.31
|
12,400
|
|
|
4/8/2022
|
-0.40 / -4.26%
|
9.30
|
9.30
|
8.60
|
9.00
|
8.77
|
7.48
|
53,100
|
|
|
4/7/2022
|
-0.30 / -3.09%
|
9.50
|
9.50
|
9.20
|
9.40
|
9.35
|
7.81
|
26,600
|
|
|
4/6/2022
|
-0.50 / -4.90%
|
9.80
|
10.00
|
9.60
|
9.70
|
9.79
|
8.06
|
5,900
|
|
|
4/5/2022
|
+0.20 / +2.00%
|
10.00
|
10.40
|
10.00
|
10.20
|
10.20
|
8.48
|
16,100
|
|
|
4/4/2022
|
+0.80 / +8.70%
|
9.20
|
10.10
|
9.00
|
10.00
|
9.83
|
8.31
|
131,900
|
|
|
4/1/2022
|
-0.20 / -2.13%
|
9.40
|
9.40
|
8.50
|
9.20
|
9.01
|
7.65
|
45,600
|
|
|
3/31/2022
|
-0.60 / -6.00%
|
10.00
|
10.00
|
9.40
|
9.40
|
9.59
|
7.81
|
62,200
|
|
|
3/30/2022
|
-0.40 / -3.85%
|
10.40
|
10.50
|
9.40
|
10.00
|
9.99
|
8.31
|
121,100
|
|
|
3/29/2022
|
-0.30 / -2.80%
|
10.60
|
10.70
|
10.30
|
10.40
|
10.42
|
8.64
|
99,000
|
|
|
3/28/2022
|
-0.30 / -2.73%
|
10.90
|
11.30
|
10.70
|
10.70
|
10.84
|
8.89
|
59,400
|
|
|
3/25/2022
|
-0.10 / -0.90%
|
11.10
|
11.20
|
10.80
|
11.00
|
10.97
|
9.14
|
83,500
|
|
|
3/24/2022
|
-0.10 / -0.89%
|
11.10
|
11.40
|
10.80
|
11.10
|
10.99
|
9.22
|
100,200
|
|
|
3/23/2022
|
-0.20 / -1.75%
|
11.40
|
11.50
|
10.90
|
11.20
|
11.27
|
9.31
|
97,100
|
|
|
3/22/2022
|
+0.50 / +4.59%
|
10.90
|
11.50
|
10.90
|
11.40
|
11.23
|
9.47
|
64,000
|
|
|