|
Closing price on 4/27/2022
|
|
| Open |
18.80 |
| High |
19.80 |
| Low |
18.80 |
| Volume |
1,400 |
| Split-adjusted Price |
15.42 |
|
|
PRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2022
|
-0.50 / -2.56%
|
18.80
|
19.80
|
18.80
|
19.00
|
18.91
|
15.42
|
1,400
|
|
|
4/26/2022
|
+0.50 / +2.63%
|
19.00
|
19.50
|
18.60
|
19.50
|
18.88
|
15.83
|
4,400
|
|
|
4/25/2022
|
-0.40 / -2.06%
|
19.60
|
19.60
|
19.00
|
19.00
|
19.31
|
15.42
|
22,900
|
|
|
4/22/2022
|
-0.50 / -2.51%
|
19.90
|
20.00
|
19.30
|
19.40
|
19.84
|
15.75
|
6,900
|
|
|
4/21/2022
|
+0.30 / +1.53%
|
19.60
|
19.90
|
19.20
|
19.90
|
19.55
|
16.15
|
8,900
|
|
|
4/20/2022
|
-0.90 / -4.39%
|
20.10
|
20.10
|
19.30
|
19.60
|
19.75
|
15.91
|
9,800
|
|
|
4/19/2022
|
-0.10 / -0.49%
|
20.60
|
21.00
|
20.50
|
20.50
|
20.81
|
16.64
|
8,600
|
|
|
4/18/2022
|
-0.30 / -1.44%
|
21.00
|
21.20
|
20.60
|
20.60
|
20.74
|
16.72
|
20,400
|
|
|
4/15/2022
|
+0.90 / +4.50%
|
20.00
|
21.20
|
19.80
|
20.90
|
20.92
|
16.97
|
87,800
|
|
|
4/14/2022
|
-0.30 / -1.48%
|
20.30
|
20.30
|
20.00
|
20.00
|
20.29
|
16.23
|
10,400
|
|
|
4/13/2022
|
0.00 / 0.00%
|
20.00
|
20.30
|
20.00
|
20.30
|
20.01
|
16.48
|
2,600
|
|
|
4/12/2022
|
0.00 / 0.00%
|
20.20
|
20.50
|
19.50
|
20.30
|
20.00
|
16.48
|
4,700
|
|
|
4/8/2022
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.20
|
20.30
|
20.28
|
16.48
|
11,100
|
|
|
4/7/2022
|
-0.10 / -0.49%
|
20.30
|
20.40
|
20.30
|
20.30
|
20.31
|
16.48
|
5,000
|
|
|
4/6/2022
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
16.56
|
2,700
|
|
|
4/5/2022
|
-0.30 / -1.45%
|
20.30
|
20.50
|
20.30
|
20.40
|
20.47
|
16.56
|
3,300
|
|
|
4/4/2022
|
0.00 / 0.00%
|
20.50
|
20.80
|
20.50
|
20.70
|
20.56
|
16.80
|
6,300
|
|
|
4/1/2022
|
+0.30 / +1.47%
|
20.30
|
20.90
|
20.30
|
20.70
|
20.60
|
16.80
|
18,400
|
|
|
3/31/2022
|
+0.40 / +2.00%
|
20.00
|
20.60
|
20.00
|
20.40
|
20.25
|
16.56
|
14,100
|
|
|
3/30/2022
|
0.00 / 0.00%
|
20.00
|
20.30
|
20.00
|
20.00
|
20.12
|
16.23
|
8,400
|
|
|
3/29/2022
|
0.00 / 0.00%
|
20.00
|
20.30
|
19.80
|
20.00
|
20.02
|
16.23
|
8,900
|
|
|
3/28/2022
|
-0.30 / -1.48%
|
20.30
|
20.30
|
20.00
|
20.00
|
20.20
|
16.23
|
25,500
|
|
|
3/25/2022
|
0.00 / 0.00%
|
20.10
|
20.50
|
20.10
|
20.30
|
20.37
|
16.48
|
13,500
|
|
|
3/24/2022
|
-0.10 / -0.49%
|
20.50
|
20.50
|
20.10
|
20.30
|
20.23
|
16.48
|
13,500
|
|
|
3/23/2022
|
+0.50 / +2.51%
|
19.90
|
20.50
|
19.90
|
20.40
|
20.24
|
16.56
|
25,100
|
|
|
3/22/2022
|
+0.10 / +0.51%
|
20.00
|
20.10
|
19.90
|
19.90
|
20.01
|
16.15
|
11,700
|
|
|
3/21/2022
|
+0.20 / +1.02%
|
19.80
|
20.00
|
19.70
|
19.80
|
19.91
|
16.07
|
22,600
|
|
|
3/18/2022
|
-0.30 / -1.51%
|
19.50
|
19.80
|
19.50
|
19.60
|
19.59
|
15.91
|
1,300
|
|
|
3/17/2022
|
+0.10 / +0.51%
|
19.90
|
19.90
|
19.50
|
19.90
|
19.90
|
16.15
|
1,100
|
|
|
3/16/2022
|
+0.30 / +1.54%
|
20.00
|
20.00
|
19.70
|
19.80
|
19.86
|
16.07
|
4,800
|
|
|