|
Closing price on 11/5/2021
|
|
| Open |
15.10 |
| High |
15.50 |
| Low |
14.90 |
| Volume |
7,600 |
| Split-adjusted Price |
12.87 |
|
|
HLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2021
|
-0.40 / -2.52%
|
15.10
|
15.50
|
14.90
|
15.50
|
15.00
|
12.87
|
7,600
|
|
|
11/4/2021
|
+0.90 / +6.00%
|
15.00
|
16.30
|
14.60
|
15.90
|
14.92
|
13.21
|
25,200
|
|
|
11/3/2021
|
-0.10 / -0.66%
|
15.10
|
15.20
|
15.00
|
15.00
|
15.08
|
12.46
|
24,400
|
|
|
11/2/2021
|
-0.40 / -2.58%
|
15.10
|
15.30
|
15.10
|
15.10
|
15.18
|
12.54
|
11,400
|
|
|
11/1/2021
|
-0.20 / -1.27%
|
15.00
|
15.70
|
15.00
|
15.50
|
15.35
|
12.87
|
37,200
|
|
|
10/29/2021
|
-0.10 / -0.63%
|
16.10
|
16.10
|
15.40
|
15.70
|
15.59
|
13.04
|
10,200
|
|
|
10/28/2021
|
-0.20 / -1.25%
|
15.00
|
16.00
|
14.80
|
15.80
|
15.58
|
13.12
|
15,400
|
|
|
10/27/2021
|
-0.30 / -1.84%
|
15.30
|
16.30
|
14.80
|
16.00
|
15.54
|
13.29
|
13,900
|
|
|
10/26/2021
|
0.00 / 0.00%
|
16.00
|
16.30
|
15.90
|
16.30
|
16.04
|
13.54
|
13,900
|
|
|
10/25/2021
|
-0.40 / -2.40%
|
17.00
|
17.00
|
16.20
|
16.30
|
16.61
|
13.54
|
10,900
|
|
|
10/22/2021
|
+1.50 / +9.87%
|
15.20
|
16.70
|
14.70
|
16.70
|
15.85
|
13.87
|
40,500
|
|
|
10/21/2021
|
-0.20 / -1.30%
|
14.70
|
15.30
|
14.50
|
15.20
|
14.92
|
12.63
|
19,100
|
|
|
10/20/2021
|
-0.80 / -4.94%
|
16.00
|
16.30
|
15.40
|
15.40
|
15.82
|
12.79
|
26,800
|
|
|
10/19/2021
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.20
|
16.20
|
16.28
|
13.46
|
19,100
|
|
|
10/18/2021
|
-0.70 / -4.14%
|
16.80
|
16.90
|
16.00
|
16.20
|
16.65
|
13.46
|
17,600
|
|
|
10/15/2021
|
-0.40 / -2.31%
|
17.40
|
17.40
|
16.90
|
16.90
|
17.07
|
14.04
|
11,600
|
|
|
10/14/2021
|
+0.30 / +1.76%
|
17.00
|
17.40
|
16.80
|
17.30
|
17.13
|
14.37
|
11,500
|
|
|
10/13/2021
|
-0.40 / -2.30%
|
16.80
|
17.40
|
16.70
|
17.00
|
16.94
|
14.12
|
11,100
|
|
|
10/12/2021
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.00
|
17.40
|
17.22
|
14.45
|
16,200
|
|
|
10/11/2021
|
+0.10 / +0.58%
|
17.50
|
17.90
|
17.40
|
17.40
|
17.42
|
14.45
|
26,400
|
|
|
10/8/2021
|
-1.30 / -6.99%
|
17.00
|
17.90
|
16.80
|
17.30
|
17.41
|
14.37
|
40,900
|
|
|
10/7/2021
|
-0.50 / -2.62%
|
18.60
|
18.90
|
18.00
|
18.60
|
18.43
|
15.45
|
41,300
|
|
|
10/6/2021
|
+0.30 / +1.60%
|
18.20
|
19.50
|
18.00
|
19.10
|
19.08
|
15.86
|
68,800
|
|
|
10/5/2021
|
0.00 / 0.00%
|
20.50
|
20.50
|
18.10
|
18.80
|
19.25
|
15.62
|
42,500
|
|
|
10/4/2021
|
+1.70 / +9.94%
|
18.00
|
18.80
|
17.80
|
18.80
|
18.77
|
15.62
|
114,575
|
|
|
10/1/2021
|
+0.10 / +0.59%
|
17.00
|
17.60
|
17.00
|
17.10
|
17.26
|
14.20
|
31,000
|
|
|
9/30/2021
|
-0.60 / -3.41%
|
17.80
|
17.80
|
17.00
|
17.00
|
17.29
|
14.12
|
26,600
|
|
|
9/29/2021
|
+0.60 / +3.53%
|
17.00
|
18.40
|
17.00
|
17.60
|
17.85
|
14.62
|
31,700
|
|
|
9/28/2021
|
+1.50 / +9.68%
|
15.50
|
17.00
|
15.40
|
17.00
|
16.53
|
14.12
|
24,800
|
|
|
9/27/2021
|
-1.50 / -8.82%
|
15.70
|
16.90
|
15.50
|
15.50
|
15.66
|
12.87
|
38,500
|
|
|