|
Closing price on 12/17/2021
|
|
| Open |
13.80 |
| High |
13.80 |
| Low |
13.00 |
| Volume |
12,000 |
| Split-adjusted Price |
11.21 |
|
|
HLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/29/2021
|
0.00 / 0.00%
|
13.80
|
14.40
|
13.80
|
14.20
|
13.86
|
11.79
|
8,300
|
|
|
11/26/2021
|
-0.90 / -5.96%
|
15.00
|
15.00
|
14.00
|
14.20
|
14.22
|
11.79
|
20,600
|
|
|
11/25/2021
|
+0.20 / +1.34%
|
14.70
|
15.10
|
14.00
|
15.10
|
14.46
|
12.54
|
13,900
|
|
|
11/24/2021
|
+0.20 / +1.36%
|
14.70
|
15.00
|
14.70
|
14.90
|
14.70
|
12.38
|
15,100
|
|
|
11/23/2021
|
+0.70 / +5.00%
|
13.00
|
14.70
|
12.80
|
14.70
|
13.56
|
12.21
|
58,700
|
|
|
11/22/2021
|
-1.40 / -9.09%
|
15.00
|
15.00
|
14.00
|
14.00
|
14.33
|
11.63
|
23,300
|
|
|
11/19/2021
|
-0.10 / -0.65%
|
15.50
|
15.60
|
14.80
|
15.40
|
15.31
|
12.79
|
19,400
|
|
|
11/18/2021
|
-0.40 / -2.52%
|
15.90
|
15.90
|
15.00
|
15.50
|
15.31
|
12.87
|
31,800
|
|
|
11/17/2021
|
+0.10 / +0.63%
|
15.80
|
16.30
|
15.70
|
15.90
|
15.98
|
13.21
|
9,700
|
|
|
11/16/2021
|
-0.70 / -4.24%
|
16.30
|
16.30
|
15.80
|
15.80
|
15.91
|
13.12
|
12,700
|
|
|
11/15/2021
|
-0.30 / -1.79%
|
16.80
|
16.80
|
16.20
|
16.50
|
16.30
|
13.70
|
13,800
|
|
|
11/12/2021
|
+0.10 / +0.60%
|
16.70
|
18.00
|
16.60
|
16.80
|
16.97
|
13.95
|
21,100
|
|
|
11/11/2021
|
+1.00 / +6.37%
|
15.80
|
16.80
|
15.80
|
16.70
|
16.16
|
13.87
|
74,200
|
|
|
11/10/2021
|
+0.30 / +1.95%
|
15.40
|
15.70
|
15.30
|
15.70
|
15.48
|
13.04
|
37,800
|
|
|
11/9/2021
|
-0.10 / -0.65%
|
15.40
|
15.50
|
15.10
|
15.40
|
15.35
|
12.79
|
25,800
|
|
|
11/8/2021
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.00
|
15.50
|
15.19
|
12.87
|
13,100
|
|
|