|
Closing price on 7/20/2021
|
|
| Open |
9.50 |
| High |
9.70 |
| Low |
9.50 |
| Volume |
36,300 |
| Split-adjusted Price |
8.06 |
|
|
HLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2021
|
+0.20 / +2.11%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.53
|
8.06
|
36,300
|
|
|
7/19/2021
|
+0.20 / +2.15%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.48
|
7.89
|
34,400
|
|
|
7/16/2021
|
0.00 / 0.00%
|
9.00
|
9.40
|
9.00
|
9.30
|
9.00
|
7.72
|
1,800
|
|
|
7/15/2021
|
+0.10 / +1.09%
|
9.10
|
9.30
|
9.00
|
9.30
|
9.23
|
7.72
|
2,600
|
|
|
7/14/2021
|
-0.10 / -1.08%
|
9.50
|
9.60
|
9.20
|
9.20
|
9.54
|
7.64
|
6,500
|
|
|
7/13/2021
|
+0.60 / +6.90%
|
8.70
|
9.30
|
8.10
|
9.30
|
8.43
|
7.72
|
15,300
|
|
|
7/12/2021
|
-0.90 / -9.38%
|
9.60
|
9.60
|
8.70
|
8.70
|
8.84
|
7.23
|
17,200
|
|
|
7/9/2021
|
-0.30 / -3.03%
|
10.00
|
10.20
|
9.60
|
9.60
|
9.88
|
7.97
|
8,300
|
|
|
7/8/2021
|
-0.60 / -5.41%
|
11.10
|
11.20
|
10.50
|
10.50
|
10.94
|
8.22
|
13,800
|
|
|
7/7/2021
|
+0.70 / +6.73%
|
9.50
|
11.10
|
9.40
|
11.10
|
9.62
|
8.69
|
13,200
|
|
|
7/6/2021
|
-0.20 / -1.89%
|
10.60
|
11.00
|
10.40
|
10.40
|
10.55
|
8.14
|
5,500
|
|
|
7/5/2021
|
-0.60 / -5.36%
|
11.20
|
11.20
|
10.20
|
10.60
|
10.82
|
8.30
|
14,700
|
|
|
7/2/2021
|
-0.50 / -4.27%
|
10.60
|
11.60
|
10.60
|
11.20
|
11.11
|
8.77
|
21,600
|
|
|
7/1/2021
|
-0.40 / -3.31%
|
10.90
|
11.70
|
10.90
|
11.70
|
10.93
|
9.16
|
32,300
|
|
|
6/30/2021
|
+1.00 / +9.01%
|
11.90
|
12.20
|
11.60
|
12.10
|
12.19
|
9.48
|
39,300
|
|
|
6/29/2021
|
+1.00 / +9.90%
|
10.60
|
11.10
|
10.60
|
11.10
|
11.07
|
8.69
|
60,700
|
|
|
6/28/2021
|
+0.90 / +9.78%
|
9.20
|
10.10
|
9.20
|
10.10
|
9.82
|
7.91
|
16,900
|
|
|
6/25/2021
|
+0.20 / +2.22%
|
9.00
|
9.20
|
8.50
|
9.20
|
8.75
|
7.20
|
1,600
|
|
|
6/24/2021
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.70
|
9.00
|
8.80
|
7.05
|
2,500
|
|
|
6/23/2021
|
-0.40 / -4.26%
|
8.70
|
9.00
|
8.50
|
9.00
|
8.79
|
7.05
|
3,300
|
|
|
6/22/2021
|
+0.20 / +2.17%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.20
|
7.36
|
2,300
|
|
|
6/21/2021
|
+0.70 / +8.24%
|
8.70
|
9.20
|
8.70
|
9.20
|
8.92
|
7.20
|
10,200
|
|
|
6/18/2021
|
+0.30 / +3.66%
|
8.10
|
8.50
|
8.10
|
8.50
|
8.22
|
6.66
|
11,500
|
|
|
6/17/2021
|
-0.60 / -6.82%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.33
|
6.42
|
6,000
|
|
|
6/16/2021
|
-0.50 / -5.38%
|
8.80
|
8.80
|
8.40
|
8.80
|
8.64
|
6.89
|
6,600
|
|
|
6/15/2021
|
-0.30 / -3.13%
|
8.70
|
9.30
|
8.70
|
9.30
|
8.78
|
7.28
|
4,100
|
|
|
6/14/2021
|
+0.30 / +3.23%
|
8.40
|
9.60
|
8.40
|
9.60
|
9.60
|
7.52
|
200
|
|
|
6/11/2021
|
-0.10 / -1.06%
|
8.90
|
9.30
|
8.60
|
9.30
|
8.78
|
7.28
|
7,400
|
|
|
6/10/2021
|
-0.70 / -6.93%
|
9.70
|
9.70
|
9.30
|
9.40
|
9.38
|
7.36
|
14,400
|
|
|
6/9/2021
|
+0.40 / +4.12%
|
9.70
|
10.10
|
9.30
|
10.10
|
9.60
|
7.91
|
5,000
|
|
|