|
Closing price on 5/18/2022
|
|
| Open |
14.20 |
| High |
14.50 |
| Low |
14.20 |
| Volume |
1,600 |
| Split-adjusted Price |
12.04 |
|
|
HLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2022
|
+0.30 / +2.11%
|
14.20
|
14.50
|
14.20
|
14.50
|
14.41
|
12.04
|
1,600
|
|
|
5/17/2022
|
+0.40 / +2.90%
|
13.50
|
14.30
|
13.40
|
14.20
|
13.94
|
11.79
|
7,000
|
|
|
5/16/2022
|
-0.10 / -0.72%
|
13.00
|
14.10
|
13.00
|
13.80
|
13.30
|
11.46
|
37,000
|
|
|
5/13/2022
|
-0.10 / -0.71%
|
14.50
|
14.50
|
13.00
|
13.90
|
13.30
|
11.55
|
3,200
|
|
|
5/12/2022
|
-1.00 / -6.67%
|
14.70
|
15.30
|
14.00
|
14.00
|
14.33
|
11.63
|
5,600
|
|
|
5/11/2022
|
-0.20 / -1.32%
|
15.40
|
15.50
|
15.00
|
15.00
|
15.28
|
12.46
|
2,700
|
|
|
5/10/2022
|
+0.10 / +0.66%
|
13.80
|
15.20
|
13.80
|
15.20
|
14.07
|
12.63
|
41,600
|
|
|
5/9/2022
|
-0.40 / -2.58%
|
15.50
|
15.50
|
14.50
|
15.10
|
15.10
|
12.54
|
21,800
|
|
|
5/6/2022
|
-0.30 / -1.90%
|
15.50
|
15.50
|
15.30
|
15.50
|
15.48
|
12.87
|
13,200
|
|
|
5/5/2022
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.50
|
15.80
|
15.72
|
13.12
|
9,600
|
|
|
5/4/2022
|
+0.70 / +4.64%
|
15.10
|
15.80
|
15.10
|
15.80
|
15.26
|
13.12
|
6,000
|
|
|
4/29/2022
|
+0.10 / +0.67%
|
15.00
|
15.10
|
14.80
|
15.10
|
14.92
|
12.54
|
31,100
|
|
|
4/28/2022
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.90
|
15.00
|
14.94
|
12.46
|
13,300
|
|
|
4/27/2022
|
+0.40 / +2.76%
|
14.40
|
15.00
|
14.40
|
14.90
|
14.59
|
12.38
|
2,600
|
|
|
4/26/2022
|
-0.50 / -3.33%
|
13.80
|
14.90
|
13.80
|
14.50
|
13.91
|
12.04
|
58,477
|
|
|
4/25/2022
|
-0.50 / -3.23%
|
15.00
|
16.00
|
15.00
|
15.00
|
15.03
|
12.46
|
15,900
|
|
|
4/22/2022
|
-1.00 / -6.06%
|
16.50
|
17.30
|
15.40
|
15.50
|
15.65
|
12.87
|
16,500
|
|
|
4/21/2022
|
-0.60 / -3.51%
|
17.00
|
17.00
|
15.40
|
16.50
|
15.59
|
13.70
|
56,800
|
|
|
4/20/2022
|
-0.40 / -2.29%
|
17.50
|
18.00
|
17.00
|
17.10
|
17.06
|
14.20
|
9,600
|
|
|
4/19/2022
|
-0.50 / -2.78%
|
17.70
|
18.00
|
17.50
|
17.50
|
17.60
|
14.54
|
12,600
|
|
|
4/18/2022
|
+0.50 / +2.86%
|
17.50
|
18.70
|
17.30
|
18.00
|
17.64
|
14.95
|
24,000
|
|
|
4/15/2022
|
-0.50 / -2.78%
|
17.80
|
18.00
|
17.50
|
17.50
|
17.59
|
14.54
|
10,500
|
|
|
4/14/2022
|
+0.40 / +2.27%
|
17.50
|
18.10
|
17.50
|
18.00
|
17.94
|
14.95
|
3,400
|
|
|
4/13/2022
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.10
|
17.60
|
17.32
|
14.62
|
34,200
|
|
|
4/12/2022
|
-1.30 / -6.88%
|
18.60
|
18.60
|
17.50
|
17.60
|
17.84
|
14.62
|
26,400
|
|
|
4/8/2022
|
-0.30 / -1.56%
|
19.10
|
19.50
|
18.70
|
18.90
|
18.93
|
15.70
|
9,700
|
|
|
4/7/2022
|
-1.00 / -4.95%
|
20.30
|
20.30
|
19.20
|
19.20
|
19.49
|
15.95
|
20,700
|
|
|
4/6/2022
|
+1.60 / +8.60%
|
18.50
|
20.40
|
18.10
|
20.20
|
19.86
|
16.78
|
81,700
|
|
|
4/5/2022
|
-0.30 / -1.59%
|
18.50
|
18.60
|
18.50
|
18.60
|
18.59
|
15.45
|
23,700
|
|
|
4/4/2022
|
0.00 / 0.00%
|
19.90
|
19.90
|
18.70
|
18.90
|
18.95
|
15.70
|
20,400
|
|
|