|
Closing price on 4/29/2022
|
|
| Open |
9.99 |
| High |
10.25 |
| Low |
9.31 |
| Volume |
13,700 |
| Split-adjusted Price |
9.92 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2022
|
+0.67 / +6.99%
|
9.99
|
10.25
|
9.31
|
10.25
|
10.15
|
9.92
|
13,700
|
|
|
4/28/2022
|
+0.62 / +6.92%
|
9.57
|
9.58
|
8.73
|
9.58
|
9.36
|
9.27
|
7,100
|
|
|
4/27/2022
|
-0.64 / -6.67%
|
9.60
|
9.60
|
8.96
|
8.96
|
8.97
|
8.67
|
10,100
|
|
|
4/26/2022
|
+0.50 / +5.49%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.60
|
9.29
|
29,700
|
|
|
4/25/2022
|
-0.58 / -5.99%
|
9.55
|
9.99
|
9.10
|
9.10
|
9.15
|
8.80
|
19,300
|
|
|
4/22/2022
|
-0.72 / -6.92%
|
10.50
|
10.50
|
9.68
|
9.68
|
9.71
|
9.36
|
39,200
|
|
|
4/21/2022
|
-0.20 / -1.89%
|
9.86
|
10.40
|
9.86
|
10.40
|
10.24
|
10.06
|
23,500
|
|
|
4/20/2022
|
-0.40 / -3.64%
|
11.00
|
11.00
|
10.25
|
10.60
|
10.42
|
10.25
|
14,300
|
|
|
4/19/2022
|
+0.60 / +5.77%
|
10.45
|
11.10
|
9.82
|
11.00
|
10.34
|
10.64
|
9,300
|
|
|
4/18/2022
|
-0.05 / -0.48%
|
10.10
|
10.45
|
9.72
|
10.40
|
9.94
|
10.06
|
66,500
|
|
|
4/15/2022
|
-0.35 / -3.24%
|
10.45
|
11.00
|
10.10
|
10.45
|
10.43
|
10.11
|
52,000
|
|
|
4/14/2022
|
-0.20 / -1.82%
|
11.05
|
11.05
|
10.50
|
10.80
|
10.69
|
10.45
|
26,200
|
|
|
4/13/2022
|
0.00 / 0.00%
|
11.25
|
11.25
|
10.40
|
11.00
|
10.74
|
10.64
|
36,900
|
|
|
4/12/2022
|
-0.40 / -3.51%
|
10.90
|
11.20
|
10.80
|
11.00
|
10.92
|
10.64
|
39,200
|
|
|
4/8/2022
|
-0.60 / -5.00%
|
12.00
|
12.00
|
11.20
|
11.40
|
11.36
|
11.03
|
78,400
|
|
|
4/7/2022
|
-0.40 / -3.23%
|
11.55
|
12.95
|
11.55
|
12.00
|
11.67
|
11.61
|
216,100
|
|
|
4/6/2022
|
-0.90 / -6.77%
|
12.40
|
12.50
|
12.40
|
12.40
|
12.40
|
12.00
|
103,700
|
|
|
4/5/2022
|
-1.00 / -6.99%
|
14.05
|
14.05
|
13.30
|
13.30
|
13.52
|
12.87
|
170,200
|
|
|
4/4/2022
|
+0.90 / +6.72%
|
14.30
|
14.30
|
14.10
|
14.30
|
14.28
|
13.83
|
172,500
|
|
|
4/1/2022
|
+0.85 / +6.77%
|
13.40
|
13.40
|
13.00
|
13.40
|
13.38
|
12.96
|
547,200
|
|
|
3/31/2022
|
+0.80 / +6.81%
|
12.55
|
12.55
|
12.55
|
12.55
|
12.55
|
12.14
|
147,600
|
|
|
3/30/2022
|
+0.75 / +6.82%
|
11.75
|
11.75
|
11.75
|
11.75
|
11.75
|
11.37
|
57,100
|
|
|
3/29/2022
|
+0.70 / +6.80%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.64
|
55,300
|
|
|
3/28/2022
|
0.00 / 0.00%
|
10.30
|
10.75
|
10.20
|
10.30
|
10.28
|
9.96
|
33,200
|
|
|
3/25/2022
|
-0.25 / -2.37%
|
10.55
|
10.85
|
10.20
|
10.30
|
10.34
|
9.96
|
68,300
|
|
|
3/24/2022
|
+0.05 / +0.48%
|
10.50
|
10.70
|
10.40
|
10.55
|
10.52
|
10.21
|
36,300
|
|
|
3/23/2022
|
-0.35 / -3.23%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.52
|
10.16
|
11,600
|
|
|
3/22/2022
|
+0.55 / +5.34%
|
10.30
|
11.00
|
10.00
|
10.85
|
10.36
|
10.50
|
44,600
|
|
|
3/21/2022
|
-0.40 / -3.74%
|
10.50
|
10.80
|
10.00
|
10.30
|
10.28
|
9.96
|
29,000
|
|
|
3/18/2022
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.50
|
10.70
|
10.86
|
10.35
|
8,600
|
|
|