|
Closing price on 2/24/2022
|
|
| Open |
14.70 |
| High |
15.20 |
| Low |
14.60 |
| Volume |
32,500 |
| Split-adjusted Price |
12.29 |
|
|
HLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2022
|
+0.20 / +1.37%
|
14.70
|
15.20
|
14.60
|
14.80
|
14.79
|
12.29
|
32,500
|
|
|
2/23/2022
|
+0.80 / +5.80%
|
14.00
|
15.00
|
14.00
|
14.60
|
14.44
|
12.13
|
58,000
|
|
|
2/22/2022
|
-0.20 / -1.43%
|
14.10
|
14.30
|
13.80
|
13.80
|
14.01
|
11.46
|
8,400
|
|
|
2/21/2022
|
+0.40 / +2.94%
|
13.80
|
14.30
|
13.80
|
14.00
|
13.96
|
11.63
|
6,200
|
|
|
2/18/2022
|
-0.70 / -4.90%
|
13.50
|
14.30
|
13.50
|
13.60
|
13.82
|
11.30
|
11,100
|
|
|
2/17/2022
|
0.00 / 0.00%
|
14.30
|
14.40
|
13.80
|
14.30
|
14.05
|
11.88
|
6,300
|
|
|
2/16/2022
|
-0.50 / -3.38%
|
14.80
|
14.80
|
13.70
|
14.30
|
13.98
|
11.88
|
26,100
|
|
|
2/15/2022
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.00
|
14.80
|
14.29
|
12.29
|
23,800
|
|
|
2/14/2022
|
+0.10 / +0.68%
|
14.70
|
15.90
|
14.70
|
14.80
|
15.17
|
12.29
|
20,300
|
|
|
2/11/2022
|
+1.30 / +9.70%
|
12.80
|
14.70
|
12.80
|
14.70
|
14.25
|
12.21
|
41,500
|
|
|
2/10/2022
|
+0.20 / +1.52%
|
13.20
|
13.40
|
13.10
|
13.40
|
13.20
|
11.13
|
18,700
|
|
|
2/9/2022
|
-0.30 / -2.22%
|
13.50
|
13.70
|
13.20
|
13.20
|
13.25
|
10.96
|
11,500
|
|
|
2/8/2022
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.00
|
13.50
|
13.34
|
11.21
|
14,600
|
|
|
2/7/2022
|
+0.70 / +5.47%
|
12.80
|
13.70
|
12.80
|
13.50
|
13.10
|
11.21
|
5,600
|
|
|
1/28/2022
|
+0.20 / +1.59%
|
12.60
|
12.80
|
12.30
|
12.80
|
12.53
|
10.63
|
1,500
|
|
|
1/27/2022
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.50
|
12.60
|
12.56
|
10.47
|
6,100
|
|
|
1/26/2022
|
-0.80 / -5.97%
|
13.00
|
13.50
|
12.50
|
12.60
|
12.65
|
10.47
|
9,000
|
|
|
1/25/2022
|
+0.20 / +1.52%
|
12.60
|
13.50
|
12.00
|
13.40
|
12.65
|
11.13
|
7,900
|
|
|
1/24/2022
|
-0.30 / -2.22%
|
13.80
|
13.80
|
13.00
|
13.20
|
13.29
|
10.96
|
7,000
|
|
|
1/21/2022
|
+0.50 / +3.85%
|
13.00
|
13.60
|
13.00
|
13.50
|
13.20
|
11.21
|
9,300
|
|
|
1/20/2022
|
+0.30 / +2.36%
|
12.70
|
13.00
|
12.70
|
13.00
|
12.87
|
10.80
|
2,100
|
|
|
1/19/2022
|
+0.10 / +0.79%
|
12.40
|
12.70
|
12.40
|
12.70
|
12.44
|
10.55
|
10,700
|
|
|
1/18/2022
|
-0.70 / -5.26%
|
13.20
|
13.20
|
12.50
|
12.60
|
12.54
|
10.47
|
21,100
|
|
|
1/17/2022
|
-0.20 / -1.48%
|
13.50
|
13.50
|
12.90
|
13.30
|
13.01
|
11.05
|
7,500
|
|
|
1/14/2022
|
+0.30 / +2.27%
|
11.90
|
13.50
|
11.90
|
13.50
|
12.26
|
11.21
|
1,000
|
|
|
1/13/2022
|
-0.30 / -2.22%
|
13.50
|
13.60
|
13.10
|
13.20
|
13.25
|
10.96
|
4,000
|
|
|
1/12/2022
|
-0.10 / -0.74%
|
13.60
|
13.60
|
12.70
|
13.50
|
12.70
|
11.21
|
800
|
|
|
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
|
|
|