|
Closing price on 1/7/2022
|
|
| Open |
16.40 |
| High |
18.00 |
| Low |
16.10 |
| Volume |
23,700 |
| Split-adjusted Price |
13.83 |
|
|
V12 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2022
|
0.00 / 0.00%
|
16.40
|
18.00
|
16.10
|
17.60
|
17.30
|
13.83
|
23,700
|
|
|
1/6/2022
|
-0.40 / -2.22%
|
17.20
|
17.90
|
17.20
|
17.60
|
17.57
|
13.83
|
7,400
|
|
|
1/5/2022
|
+0.60 / +3.45%
|
18.00
|
18.00
|
16.70
|
18.00
|
17.22
|
14.14
|
1,800
|
|
|
1/4/2022
|
-1.20 / -6.45%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
13.67
|
1,000
|
|
|
12/31/2021
|
+0.10 / +0.54%
|
16.80
|
18.90
|
16.80
|
18.60
|
17.73
|
14.61
|
2,200
|
|
|
12/30/2021
|
-0.90 / -4.64%
|
18.50
|
18.50
|
18.40
|
18.50
|
18.49
|
14.54
|
1,700
|
|
|
12/29/2021
|
-0.10 / -0.51%
|
19.00
|
19.40
|
18.60
|
19.40
|
18.72
|
15.24
|
3,400
|
|
|
12/28/2021
|
-0.30 / -1.52%
|
19.90
|
19.90
|
19.00
|
19.50
|
19.33
|
15.32
|
12,600
|
|
|
12/27/2021
|
+1.80 / +10.00%
|
18.80
|
19.80
|
17.90
|
19.80
|
19.12
|
15.56
|
53,700
|
|
|
12/24/2021
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
14.14
|
300
|
|
|
12/23/2021
|
-0.40 / -2.17%
|
18.50
|
18.50
|
16.60
|
18.00
|
17.50
|
14.14
|
3,600
|
|
|
12/22/2021
|
+0.40 / +2.22%
|
18.50
|
18.50
|
18.40
|
18.40
|
18.50
|
14.46
|
300
|
|
|
12/21/2021
|
0.00 / 0.00%
|
17.70
|
18.00
|
17.70
|
18.00
|
17.70
|
14.14
|
700
|
|
|
12/20/2021
|
-0.10 / -0.55%
|
18.50
|
18.50
|
17.00
|
18.00
|
17.72
|
14.14
|
10,100
|
|
|
12/17/2021
|
-0.30 / -1.63%
|
18.10
|
18.10
|
17.90
|
18.10
|
17.98
|
14.22
|
9,900
|
|
|
12/16/2021
|
+1.60 / +9.52%
|
16.60
|
18.40
|
16.60
|
18.40
|
17.51
|
14.46
|
17,700
|
|
|
12/15/2021
|
+0.80 / +5.00%
|
16.00
|
17.00
|
16.00
|
16.80
|
16.14
|
13.20
|
8,800
|
|
|
12/14/2021
|
-0.50 / -3.03%
|
15.70
|
16.50
|
15.70
|
16.00
|
16.00
|
12.57
|
4,000
|
|
|
12/13/2021
|
-0.10 / -0.60%
|
16.50
|
16.50
|
16.00
|
16.50
|
16.19
|
12.96
|
8,400
|
|
|
12/10/2021
|
+0.90 / +5.73%
|
14.90
|
16.60
|
14.90
|
16.60
|
16.01
|
13.04
|
15,800
|
|
|
12/9/2021
|
-0.40 / -2.48%
|
14.50
|
15.90
|
14.50
|
15.70
|
15.31
|
12.34
|
3,200
|
|
|
12/8/2021
|
-0.20 / -1.23%
|
16.20
|
16.20
|
15.30
|
16.10
|
15.48
|
12.65
|
6,200
|
|
|
12/7/2021
|
-0.10 / -0.61%
|
15.00
|
16.40
|
15.00
|
16.30
|
15.33
|
12.81
|
9,000
|
|
|
12/6/2021
|
-0.50 / -2.96%
|
15.40
|
16.40
|
15.30
|
16.40
|
15.39
|
12.89
|
27,100
|
|
|
12/3/2021
|
-0.20 / -1.17%
|
17.10
|
17.10
|
16.00
|
16.90
|
16.43
|
13.28
|
5,600
|
|
|
12/2/2021
|
-0.40 / -2.29%
|
17.20
|
17.20
|
16.00
|
17.10
|
16.79
|
13.44
|
7,800
|
|
|
12/1/2021
|
-0.70 / -3.85%
|
18.00
|
18.00
|
16.40
|
17.50
|
16.72
|
13.75
|
6,400
|
|
|
11/30/2021
|
+1.60 / +9.64%
|
17.40
|
18.20
|
17.00
|
18.20
|
17.85
|
14.30
|
13,500
|
|
|
11/29/2021
|
+1.50 / +9.93%
|
16.30
|
16.60
|
16.30
|
16.60
|
16.60
|
13.04
|
14,100
|
|
|
11/26/2021
|
-0.20 / -1.31%
|
16.80
|
16.80
|
15.10
|
15.10
|
15.98
|
11.86
|
42,800
|
|
|