|
Closing price on 3/8/2022
|
|
| Open |
23.10 |
| High |
23.50 |
| Low |
21.00 |
| Volume |
176,300 |
| Split-adjusted Price |
18.19 |
|
|
HLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2022
|
-1.20 / -5.19%
|
23.10
|
23.50
|
21.00
|
21.90
|
22.44
|
18.19
|
176,300
|
|
|
3/7/2022
|
+2.10 / +10.00%
|
21.00
|
23.10
|
21.00
|
23.10
|
22.59
|
19.19
|
134,291
|
|
|
3/4/2022
|
+1.50 / +7.69%
|
19.60
|
21.40
|
19.50
|
21.00
|
20.60
|
17.44
|
212,000
|
|
|
3/3/2022
|
+1.70 / +9.55%
|
17.90
|
19.50
|
17.90
|
19.50
|
19.28
|
16.20
|
300,800
|
|
|
3/2/2022
|
+1.10 / +6.59%
|
16.70
|
18.20
|
16.70
|
17.80
|
17.84
|
14.78
|
44,000
|
|
|
3/1/2022
|
+0.20 / +1.21%
|
16.50
|
18.10
|
16.50
|
16.70
|
17.70
|
13.87
|
128,600
|
|
|
2/28/2022
|
+1.50 / +10.00%
|
15.00
|
16.50
|
15.00
|
16.50
|
16.23
|
13.70
|
137,500
|
|
|
2/25/2022
|
+0.20 / +1.35%
|
14.80
|
15.60
|
14.80
|
15.00
|
14.98
|
12.46
|
19,000
|
|
|
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
|
|
|