|
Closing price on 6/3/2022
|
|
| Open |
15.80 |
| High |
16.10 |
| Low |
15.00 |
| Volume |
17,200 |
| Split-adjusted Price |
12.46 |
|
|
HLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2022
|
-1.10 / -6.83%
|
15.80
|
16.10
|
15.00
|
15.00
|
15.76
|
12.46
|
17,200
|
|
|
6/2/2022
|
-0.10 / -0.62%
|
16.20
|
16.50
|
15.90
|
16.10
|
16.03
|
13.37
|
9,400
|
|
|
6/1/2022
|
+1.10 / +7.28%
|
15.10
|
16.60
|
15.10
|
16.20
|
16.26
|
13.46
|
39,000
|
|
|
5/31/2022
|
+0.60 / +4.14%
|
14.50
|
15.10
|
14.30
|
15.10
|
14.89
|
12.54
|
12,200
|
|
|
5/30/2022
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.30
|
14.50
|
14.50
|
12.04
|
7,900
|
|
|
5/27/2022
|
-0.50 / -3.33%
|
14.60
|
14.60
|
14.10
|
14.50
|
14.20
|
12.04
|
5,300
|
|
|
5/26/2022
|
+0.90 / +6.38%
|
14.00
|
15.30
|
14.00
|
15.00
|
14.42
|
12.46
|
5,700
|
|
|
5/25/2022
|
+0.10 / +0.71%
|
13.80
|
14.70
|
13.80
|
14.10
|
14.03
|
11.71
|
1,900
|
|
|
5/24/2022
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
11.63
|
7,400
|
|
|
5/23/2022
|
-0.60 / -4.11%
|
14.60
|
14.60
|
14.00
|
14.00
|
14.09
|
11.63
|
4,200
|
|
|
5/20/2022
|
+0.40 / +2.82%
|
14.10
|
14.60
|
14.00
|
14.60
|
14.24
|
12.13
|
25,000
|
|
|
5/19/2022
|
-0.30 / -2.07%
|
13.80
|
14.20
|
13.80
|
14.20
|
14.00
|
11.79
|
200
|
|
|
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
|
|
|