|
Closing price on 4/26/2022
|
|
| Open |
14.80 |
| High |
17.80 |
| Low |
14.80 |
| Volume |
2,900 |
| Split-adjusted Price |
14.40 |
|
|
V12 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2022
|
+1.00 / +6.10%
|
14.80
|
17.80
|
14.80
|
17.40
|
16.56
|
14.40
|
2,900
|
|
|
4/25/2022
|
-1.80 / -9.89%
|
16.70
|
18.80
|
16.40
|
16.40
|
16.61
|
13.58
|
2,000
|
|
|
4/22/2022
|
+0.30 / +1.68%
|
16.20
|
19.30
|
16.20
|
18.20
|
16.61
|
15.07
|
8,400
|
|
|
4/21/2022
|
-1.90 / -9.60%
|
18.00
|
19.10
|
17.90
|
17.90
|
17.96
|
14.82
|
8,100
|
|
|
4/20/2022
|
-0.60 / -2.94%
|
20.00
|
20.00
|
18.50
|
19.80
|
18.78
|
16.39
|
6,800
|
|
|
4/19/2022
|
-0.60 / -2.86%
|
20.20
|
21.00
|
20.00
|
20.40
|
20.28
|
16.89
|
4,300
|
|
|
4/18/2022
|
+0.40 / +1.94%
|
20.60
|
21.20
|
20.00
|
21.00
|
20.35
|
17.38
|
10,800
|
|
|
4/15/2022
|
-1.00 / -4.63%
|
21.30
|
21.30
|
20.50
|
20.60
|
20.82
|
17.05
|
11,800
|
|
|
4/14/2022
|
+0.60 / +2.86%
|
21.90
|
21.90
|
21.60
|
21.60
|
21.90
|
17.88
|
1,400
|
|
|
4/13/2022
|
+0.30 / +1.45%
|
21.00
|
22.20
|
20.50
|
21.00
|
20.93
|
17.38
|
7,000
|
|
|
4/12/2022
|
-2.20 / -9.61%
|
22.00
|
22.00
|
20.70
|
20.70
|
20.73
|
17.14
|
10,900
|
|
|
4/8/2022
|
+0.50 / +2.23%
|
23.20
|
23.20
|
22.00
|
22.90
|
22.55
|
18.96
|
800
|
|
|
4/7/2022
|
-1.10 / -4.68%
|
23.20
|
23.20
|
22.40
|
22.40
|
22.53
|
18.54
|
3,000
|
|
|
4/6/2022
|
+0.10 / +0.43%
|
23.30
|
23.60
|
23.00
|
23.50
|
23.18
|
19.45
|
3,200
|
|
|
4/5/2022
|
+1.80 / +8.33%
|
22.90
|
23.50
|
22.90
|
23.40
|
23.40
|
19.37
|
2,000
|
|
|
4/4/2022
|
-1.80 / -7.69%
|
23.40
|
23.50
|
21.60
|
21.60
|
22.21
|
17.88
|
5,300
|
|
|
4/1/2022
|
-0.70 / -2.90%
|
23.10
|
23.50
|
22.00
|
23.40
|
22.94
|
19.37
|
5,100
|
|
|
3/31/2022
|
+0.80 / +3.43%
|
23.90
|
24.30
|
23.10
|
24.10
|
23.67
|
19.95
|
3,600
|
|
|
3/30/2022
|
+0.30 / +1.30%
|
23.00
|
23.40
|
23.00
|
23.30
|
23.19
|
19.29
|
7,200
|
|
|
3/29/2022
|
-0.50 / -2.13%
|
23.60
|
24.80
|
23.00
|
23.00
|
23.27
|
19.04
|
10,800
|
|
|
3/28/2022
|
-1.50 / -6.00%
|
25.00
|
25.00
|
23.50
|
23.50
|
23.67
|
19.45
|
7,300
|
|
|
3/25/2022
|
+0.70 / +2.88%
|
24.40
|
25.40
|
24.40
|
25.00
|
24.61
|
20.69
|
4,000
|
|
|
3/24/2022
|
-0.60 / -2.41%
|
24.50
|
25.90
|
23.50
|
24.30
|
25.30
|
20.12
|
13,800
|
|
|
3/23/2022
|
-0.20 / -0.80%
|
25.10
|
26.00
|
24.90
|
24.90
|
25.12
|
20.61
|
8,400
|
|
|
3/22/2022
|
-1.10 / -4.20%
|
25.00
|
26.40
|
25.00
|
25.10
|
25.12
|
20.78
|
6,600
|
|
|
3/21/2022
|
-0.30 / -1.13%
|
26.50
|
26.50
|
26.00
|
26.20
|
26.10
|
21.69
|
10,000
|
|
|
3/18/2022
|
+1.90 / +7.72%
|
24.60
|
26.90
|
24.60
|
26.50
|
26.20
|
21.94
|
6,320
|
|
|
3/17/2022
|
0.00 / 0.00%
|
24.60
|
25.00
|
24.60
|
24.60
|
24.70
|
20.36
|
8,300
|
|
|
3/16/2022
|
+1.10 / +4.68%
|
23.60
|
24.60
|
23.40
|
24.60
|
23.51
|
20.36
|
10,700
|
|
|
3/15/2022
|
+0.50 / +2.17%
|
23.00
|
25.00
|
23.00
|
23.50
|
23.22
|
19.45
|
10,400
|
|
|