Closing price on 1/11/2022
|
|
Open |
13.60 |
High |
13.70 |
Low |
13.60 |
Volume |
5,500 |
Split-adjusted Price |
11.30 |
|
|
HLC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/11/2022
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.60
|
13.60
|
13.64
|
11.30
|
5,500
|
|
1/10/2022
|
-0.60 / -4.23%
|
14.00
|
14.00
|
13.50
|
13.60
|
13.83
|
11.30
|
8,100
|
|
1/7/2022
|
-0.30 / -2.07%
|
14.50
|
15.20
|
14.00
|
14.20
|
14.37
|
11.79
|
12,600
|
|
1/6/2022
|
-0.50 / -3.33%
|
14.10
|
14.70
|
13.50
|
14.50
|
13.96
|
12.04
|
10,600
|
|
1/5/2022
|
0.00 / 0.00%
|
15.00
|
15.40
|
14.30
|
15.00
|
14.75
|
12.46
|
8,000
|
|
1/4/2022
|
+0.10 / +0.67%
|
14.90
|
15.50
|
14.90
|
15.00
|
15.05
|
12.46
|
7,700
|
|
12/31/2021
|
-1.10 / -6.88%
|
16.10
|
16.10
|
14.90
|
14.90
|
15.36
|
12.38
|
15,300
|
|
12/30/2021
|
+1.40 / +9.59%
|
14.60
|
16.00
|
14.60
|
16.00
|
15.68
|
13.29
|
46,500
|
|
12/29/2021
|
+1.30 / +9.77%
|
13.20
|
14.60
|
13.20
|
14.60
|
14.07
|
12.13
|
30,300
|
|
12/28/2021
|
+0.20 / +1.53%
|
13.70
|
13.70
|
12.70
|
13.30
|
13.13
|
11.05
|
4,400
|
|
12/27/2021
|
-0.30 / -2.24%
|
13.40
|
13.40
|
12.80
|
13.10
|
12.80
|
10.88
|
400
|
|
12/24/2021
|
+0.40 / +3.08%
|
13.00
|
13.40
|
13.00
|
13.40
|
13.11
|
11.13
|
4,500
|
|
12/23/2021
|
-0.10 / -0.76%
|
12.90
|
13.00
|
12.80
|
13.00
|
12.91
|
10.80
|
16,500
|
|
12/22/2021
|
+0.10 / +0.77%
|
13.40
|
13.40
|
12.90
|
13.10
|
12.97
|
10.88
|
15,800
|
|
12/21/2021
|
-0.20 / -1.52%
|
13.10
|
13.60
|
13.00
|
13.00
|
13.19
|
10.80
|
18,800
|
|
12/20/2021
|
-0.30 / -2.22%
|
13.00
|
13.20
|
13.00
|
13.20
|
13.01
|
10.96
|
7,300
|
|
12/17/2021
|
-0.10 / -0.74%
|
13.80
|
13.80
|
13.00
|
13.50
|
13.33
|
11.21
|
12,000
|
|
12/16/2021
|
0.00 / 0.00%
|
13.50
|
13.90
|
13.20
|
13.60
|
13.38
|
11.30
|
7,100
|
|
12/15/2021
|
+0.30 / +2.26%
|
12.80
|
13.70
|
12.30
|
13.60
|
13.20
|
11.30
|
5,000
|
|
12/14/2021
|
-0.60 / -4.32%
|
13.60
|
13.60
|
13.10
|
13.30
|
13.40
|
11.05
|
5,300
|
|
12/13/2021
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
11.55
|
100
|
|
12/10/2021
|
-0.10 / -0.71%
|
13.00
|
13.90
|
12.70
|
13.90
|
13.33
|
11.55
|
4,800
|
|
12/9/2021
|
+0.10 / +0.72%
|
14.00
|
14.00
|
13.80
|
14.00
|
13.91
|
11.63
|
2,300
|
|
12/8/2021
|
+0.20 / +1.46%
|
13.70
|
14.00
|
13.70
|
13.90
|
13.85
|
11.55
|
3,900
|
|
12/7/2021
|
+0.60 / +4.58%
|
12.30
|
14.10
|
12.20
|
13.70
|
13.17
|
11.38
|
4,100
|
|
12/6/2021
|
-0.90 / -6.43%
|
13.80
|
13.80
|
13.10
|
13.10
|
13.28
|
10.88
|
5,800
|
|
12/3/2021
|
-0.20 / -1.41%
|
14.20
|
14.30
|
14.00
|
14.00
|
14.11
|
11.63
|
9,000
|
|
12/2/2021
|
+0.20 / +1.43%
|
14.00
|
14.30
|
13.40
|
14.20
|
13.86
|
11.79
|
7,000
|
|
12/1/2021
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.50
|
14.00
|
13.85
|
11.63
|
16,900
|
|
11/30/2021
|
-0.20 / -1.41%
|
14.30
|
14.30
|
13.80
|
14.00
|
13.99
|
11.63
|
9,300
|
|
|