|
Closing price on 6/14/2022
|
|
| Open |
15.90 |
| High |
15.90 |
| Low |
15.90 |
| Volume |
1,000 |
| Split-adjusted Price |
12.37 |
|
|
HLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2022
|
+0.40 / +2.58%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
12.37
|
1,000
|
|
|
6/13/2022
|
-1.10 / -6.63%
|
16.40
|
16.40
|
15.30
|
15.50
|
15.46
|
12.06
|
10,300
|
|
|
6/10/2022
|
+0.10 / +0.61%
|
15.80
|
16.80
|
15.80
|
16.60
|
16.57
|
12.91
|
25,400
|
|
|
6/9/2022
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.40
|
16.50
|
16.58
|
12.83
|
2,800
|
|
|
6/8/2022
|
+0.10 / +0.60%
|
16.60
|
17.00
|
16.30
|
16.70
|
16.78
|
12.99
|
2,142
|
|
|
6/7/2022
|
+0.10 / +0.61%
|
16.60
|
16.60
|
15.20
|
16.60
|
16.12
|
12.91
|
25,500
|
|
|
6/6/2022
|
+1.50 / +10.00%
|
15.10
|
16.50
|
15.10
|
16.50
|
16.32
|
12.83
|
22,500
|
|
|
6/3/2022
|
-1.10 / -6.83%
|
15.80
|
16.10
|
15.00
|
15.00
|
15.76
|
11.67
|
17,200
|
|
|
6/2/2022
|
-0.10 / -0.62%
|
16.20
|
16.50
|
15.90
|
16.10
|
16.03
|
12.52
|
9,400
|
|
|
6/1/2022
|
+1.10 / +7.28%
|
15.10
|
16.60
|
15.10
|
16.20
|
16.26
|
12.60
|
39,000
|
|
|
5/31/2022
|
+0.60 / +4.14%
|
14.50
|
15.10
|
14.30
|
15.10
|
14.89
|
11.75
|
12,200
|
|
|
5/30/2022
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.30
|
14.50
|
14.50
|
11.28
|
7,900
|
|
|
5/27/2022
|
-0.50 / -3.33%
|
14.60
|
14.60
|
14.10
|
14.50
|
14.20
|
11.28
|
5,300
|
|
|
5/26/2022
|
+0.90 / +6.38%
|
14.00
|
15.30
|
14.00
|
15.00
|
14.42
|
11.67
|
5,700
|
|
|
5/25/2022
|
+0.10 / +0.71%
|
13.80
|
14.70
|
13.80
|
14.10
|
14.03
|
10.97
|
1,900
|
|
|
5/24/2022
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.89
|
7,400
|
|
|
5/23/2022
|
-0.60 / -4.11%
|
14.60
|
14.60
|
14.00
|
14.00
|
14.09
|
10.89
|
4,200
|
|
|
5/20/2022
|
+0.40 / +2.82%
|
14.10
|
14.60
|
14.00
|
14.60
|
14.24
|
11.36
|
25,000
|
|
|
5/19/2022
|
-0.30 / -2.07%
|
13.80
|
14.20
|
13.80
|
14.20
|
14.00
|
11.05
|
200
|
|
|
5/18/2022
|
+0.30 / +2.11%
|
14.20
|
14.50
|
14.20
|
14.50
|
14.41
|
11.28
|
1,600
|
|
|
5/17/2022
|
+0.40 / +2.90%
|
13.50
|
14.30
|
13.40
|
14.20
|
13.94
|
11.05
|
7,000
|
|
|
5/16/2022
|
-0.10 / -0.72%
|
13.00
|
14.10
|
13.00
|
13.80
|
13.30
|
10.73
|
37,000
|
|
|
5/13/2022
|
-0.10 / -0.71%
|
14.50
|
14.50
|
13.00
|
13.90
|
13.30
|
10.81
|
3,200
|
|
|
5/12/2022
|
-1.00 / -6.67%
|
14.70
|
15.30
|
14.00
|
14.00
|
14.33
|
10.89
|
5,600
|
|
|
5/11/2022
|
-0.20 / -1.32%
|
15.40
|
15.50
|
15.00
|
15.00
|
15.28
|
11.67
|
2,700
|
|
|
5/10/2022
|
+0.10 / +0.66%
|
13.80
|
15.20
|
13.80
|
15.20
|
14.07
|
11.82
|
41,600
|
|
|
5/9/2022
|
-0.40 / -2.58%
|
15.50
|
15.50
|
14.50
|
15.10
|
15.10
|
11.75
|
21,800
|
|
|
5/6/2022
|
-0.30 / -1.90%
|
15.50
|
15.50
|
15.30
|
15.50
|
15.48
|
12.06
|
13,200
|
|
|
5/5/2022
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.50
|
15.80
|
15.72
|
12.29
|
9,600
|
|
|
5/4/2022
|
+0.70 / +4.64%
|
15.10
|
15.80
|
15.10
|
15.80
|
15.26
|
12.29
|
6,000
|
|
|