|
Closing price on 7/5/2022
|
|
| Open |
14.10 |
| High |
15.10 |
| Low |
14.10 |
| Volume |
6,000 |
| Split-adjusted Price |
12.04 |
|
|
HLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2022
|
-0.60 / -3.97%
|
14.10
|
15.10
|
14.10
|
14.50
|
14.53
|
12.04
|
6,000
|
|
|
7/4/2022
|
-0.10 / -0.66%
|
15.90
|
15.90
|
14.10
|
15.10
|
14.81
|
12.54
|
2,600
|
|
|
7/1/2022
|
+0.40 / +2.70%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
12.63
|
100
|
|
|
6/30/2022
|
0.00 / 0.00%
|
14.80
|
15.20
|
14.80
|
14.80
|
14.94
|
12.29
|
1,100
|
|
|
6/29/2022
|
-0.30 / -1.99%
|
14.40
|
15.00
|
14.40
|
14.80
|
14.89
|
12.29
|
5,800
|
|
|
6/28/2022
|
0.00 / 0.00%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.03
|
12.54
|
400
|
|
|
6/27/2022
|
+0.10 / +0.67%
|
15.20
|
15.20
|
15.00
|
15.10
|
15.03
|
12.54
|
4,300
|
|
|
6/24/2022
|
-0.10 / -0.66%
|
14.70
|
15.20
|
14.50
|
15.00
|
14.93
|
12.46
|
14,500
|
|
|
6/23/2022
|
+0.20 / +1.34%
|
14.30
|
15.10
|
14.30
|
15.10
|
14.77
|
12.54
|
5,800
|
|
|
6/22/2022
|
-0.10 / -0.67%
|
15.70
|
15.70
|
14.00
|
14.90
|
14.44
|
12.38
|
8,300
|
|
|
6/21/2022
|
-0.80 / -5.06%
|
14.40
|
15.00
|
14.40
|
15.00
|
14.87
|
12.46
|
3,200
|
|
|
6/20/2022
|
-0.30 / -1.86%
|
16.10
|
16.10
|
14.50
|
15.80
|
15.01
|
13.12
|
2,100
|
|
|
6/17/2022
|
-0.10 / -0.62%
|
14.80
|
16.10
|
14.80
|
16.10
|
15.09
|
13.37
|
900
|
|
|
6/16/2022
|
+0.30 / +1.89%
|
15.30
|
16.20
|
14.40
|
16.20
|
14.97
|
13.46
|
1,800
|
|
|
6/15/2022
|
0.00 / 0.00%
|
15.10
|
15.90
|
15.00
|
15.90
|
15.10
|
13.21
|
6,300
|
|
|
6/14/2022
|
+0.40 / +2.58%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
13.21
|
1,000
|
|
|
6/13/2022
|
-1.10 / -6.63%
|
16.40
|
16.40
|
15.30
|
15.50
|
15.46
|
12.87
|
10,300
|
|
|
6/10/2022
|
+0.10 / +0.61%
|
15.80
|
16.80
|
15.80
|
16.60
|
16.57
|
13.79
|
25,400
|
|
|
6/9/2022
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.40
|
16.50
|
16.58
|
13.70
|
2,800
|
|
|
6/8/2022
|
+0.10 / +0.60%
|
16.60
|
17.00
|
16.30
|
16.70
|
16.78
|
13.87
|
2,142
|
|
|
6/7/2022
|
+0.10 / +0.61%
|
16.60
|
16.60
|
15.20
|
16.60
|
16.12
|
13.79
|
25,500
|
|
|
6/6/2022
|
+1.50 / +10.00%
|
15.10
|
16.50
|
15.10
|
16.50
|
16.32
|
13.70
|
22,500
|
|
|
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
|
|
|