|
Closing price on 5/4/2022
|
|
| Open |
15.10 |
| High |
15.80 |
| Low |
15.10 |
| Volume |
6,000 |
| Split-adjusted Price |
13.12 |
|
|
HLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/1/2022
|
-1.10 / -5.50%
|
19.90
|
19.90
|
18.10
|
18.90
|
18.98
|
15.70
|
29,500
|
|
|
3/31/2022
|
+0.10 / +0.50%
|
19.90
|
20.70
|
19.70
|
20.00
|
20.03
|
16.61
|
32,100
|
|
|
3/30/2022
|
-0.30 / -1.49%
|
20.20
|
20.30
|
19.90
|
19.90
|
20.10
|
16.53
|
60,800
|
|
|
3/29/2022
|
0.00 / 0.00%
|
20.20
|
21.20
|
20.00
|
20.20
|
20.31
|
16.78
|
68,600
|
|
|
3/28/2022
|
0.00 / 0.00%
|
20.10
|
20.40
|
20.00
|
20.20
|
20.05
|
16.78
|
76,100
|
|
|
3/25/2022
|
0.00 / 0.00%
|
19.70
|
20.50
|
19.70
|
20.20
|
20.04
|
16.78
|
48,900
|
|
|
3/24/2022
|
+0.10 / +0.50%
|
21.10
|
21.80
|
20.10
|
20.20
|
20.23
|
16.78
|
19,400
|
|
|
3/23/2022
|
-0.80 / -3.83%
|
20.90
|
20.90
|
20.00
|
20.10
|
20.18
|
16.70
|
62,600
|
|
|
3/22/2022
|
+1.90 / +10.00%
|
19.00
|
20.90
|
18.00
|
20.90
|
20.27
|
17.36
|
132,200
|
|
|
3/21/2022
|
-0.60 / -3.06%
|
19.60
|
19.60
|
18.80
|
19.00
|
19.15
|
15.78
|
24,700
|
|
|