|
Closing price on 10/24/2022
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
10.00 |
| Volume |
1,000 |
| Split-adjusted Price |
8.79 |
|
|
HLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2022
|
-0.90 / -8.26%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.06
|
8.79
|
1,000
|
|
|
10/21/2022
|
-1.20 / -9.92%
|
11.70
|
11.70
|
10.90
|
10.90
|
11.26
|
9.59
|
1,000
|
|
|
10/20/2022
|
+0.30 / +2.54%
|
11.90
|
12.20
|
11.90
|
12.10
|
12.14
|
10.64
|
2,500
|
|
|
10/19/2022
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.38
|
0
|
|
|
10/18/2022
|
+0.10 / +0.85%
|
10.90
|
11.80
|
10.90
|
11.80
|
11.25
|
10.38
|
2,300
|
|
|
10/17/2022
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
10.29
|
0
|
|
|
10/14/2022
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.20
|
11.70
|
11.75
|
10.29
|
1,400
|
|
|
10/13/2022
|
-0.20 / -1.67%
|
11.00
|
11.80
|
11.00
|
11.80
|
11.40
|
10.38
|
200
|
|
|
10/12/2022
|
+0.50 / +4.35%
|
10.70
|
12.00
|
10.60
|
12.00
|
10.87
|
10.55
|
1,100
|
|
|
10/11/2022
|
0.00 / 0.00%
|
12.40
|
12.40
|
11.50
|
11.50
|
11.80
|
10.11
|
300
|
|
|
10/10/2022
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.11
|
2,900
|
|
|
10/7/2022
|
-0.80 / -6.50%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.82
|
10.11
|
600
|
|
|
10/6/2022
|
-1.00 / -7.52%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.35
|
10.82
|
1,700
|
|
|
10/5/2022
|
+0.60 / +4.72%
|
13.30
|
13.30
|
12.40
|
13.30
|
12.68
|
11.70
|
2,000
|
|
|
10/4/2022
|
-0.20 / -1.55%
|
12.80
|
12.80
|
12.50
|
12.70
|
12.75
|
11.17
|
2,100
|
|
|
10/3/2022
|
-0.10 / -0.77%
|
12.80
|
13.00
|
12.80
|
12.90
|
12.81
|
11.35
|
9,800
|
|
|
9/30/2022
|
-0.20 / -1.52%
|
13.00
|
13.00
|
12.60
|
13.00
|
12.96
|
11.43
|
15,800
|
|
|
9/29/2022
|
-0.50 / -3.65%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
11.61
|
10,200
|
|
|
9/28/2022
|
+0.60 / +4.58%
|
13.10
|
13.70
|
13.00
|
13.70
|
13.17
|
12.05
|
600
|
|
|
9/27/2022
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.10
|
13.10
|
13.12
|
11.52
|
600
|
|
|
9/26/2022
|
-0.80 / -5.76%
|
13.70
|
13.70
|
13.10
|
13.10
|
13.28
|
11.52
|
1,100
|
|
|
9/23/2022
|
+0.10 / +0.72%
|
13.60
|
13.90
|
13.60
|
13.90
|
13.83
|
12.22
|
1,200
|
|
|
9/22/2022
|
-0.10 / -0.72%
|
13.30
|
13.80
|
13.30
|
13.80
|
13.43
|
12.14
|
400
|
|
|
9/21/2022
|
-0.10 / -0.71%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
12.22
|
1,000
|
|
|
9/20/2022
|
+0.40 / +2.94%
|
13.60
|
14.00
|
13.40
|
14.00
|
13.59
|
12.31
|
2,700
|
|
|
9/19/2022
|
-0.60 / -4.23%
|
13.60
|
13.80
|
13.50
|
13.60
|
13.64
|
11.96
|
12,500
|
|
|
9/16/2022
|
+0.20 / +1.43%
|
13.90
|
14.20
|
13.80
|
14.20
|
13.88
|
12.49
|
10,100
|
|
|
9/15/2022
|
-0.30 / -2.10%
|
15.00
|
15.00
|
14.00
|
14.00
|
14.35
|
12.31
|
5,800
|
|
|
9/14/2022
|
-0.60 / -4.03%
|
13.80
|
14.40
|
13.70
|
14.30
|
13.95
|
12.58
|
8,400
|
|
|
9/13/2022
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
13.10
|
0
|
|
|