|
Closing price on 8/19/2022
|
|
| Open |
14.30 |
| High |
15.00 |
| Low |
14.20 |
| Volume |
1,100 |
| Split-adjusted Price |
13.19 |
|
|
HLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2022
|
0.00 / 0.00%
|
14.30
|
15.00
|
14.20
|
15.00
|
14.58
|
13.19
|
1,100
|
|
|
8/18/2022
|
+0.60 / +4.17%
|
14.60
|
15.50
|
14.40
|
15.00
|
15.14
|
13.19
|
24,900
|
|
|
8/17/2022
|
-0.90 / -5.88%
|
14.70
|
14.70
|
14.40
|
14.40
|
14.57
|
12.66
|
300
|
|
|
8/16/2022
|
0.00 / 0.00%
|
15.00
|
15.30
|
14.90
|
15.30
|
15.04
|
13.46
|
2,200
|
|
|
8/15/2022
|
+0.30 / +2.00%
|
15.30
|
15.50
|
14.30
|
15.30
|
15.30
|
13.46
|
10,500
|
|
|
8/12/2022
|
+0.10 / +0.67%
|
15.10
|
15.20
|
14.20
|
15.00
|
14.50
|
13.19
|
2,900
|
|
|
8/11/2022
|
-0.40 / -2.61%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.93
|
13.10
|
4,900
|
|
|
8/10/2022
|
+0.30 / +2.00%
|
15.00
|
15.30
|
14.90
|
15.30
|
14.99
|
13.46
|
800
|
|
|
8/9/2022
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.90
|
15.00
|
15.00
|
13.19
|
10,100
|
|
|
8/8/2022
|
-0.10 / -0.66%
|
15.10
|
15.10
|
14.50
|
15.00
|
14.76
|
13.19
|
3,200
|
|
|
8/5/2022
|
+0.30 / +2.03%
|
15.50
|
15.50
|
14.70
|
15.10
|
14.74
|
13.28
|
2,700
|
|
|
8/4/2022
|
+0.10 / +0.68%
|
15.30
|
15.30
|
14.70
|
14.80
|
14.73
|
13.02
|
2,300
|
|
|
8/3/2022
|
-0.10 / -0.68%
|
14.90
|
14.90
|
14.70
|
14.70
|
14.73
|
12.93
|
2,600
|
|
|
8/2/2022
|
-0.20 / -1.33%
|
14.80
|
14.80
|
14.40
|
14.80
|
14.63
|
13.02
|
2,600
|
|
|
8/1/2022
|
+1.10 / +7.91%
|
14.50
|
15.00
|
14.20
|
15.00
|
14.38
|
13.19
|
2,300
|
|
|
7/29/2022
|
-1.10 / -7.33%
|
14.50
|
14.70
|
13.90
|
13.90
|
14.18
|
12.22
|
8,100
|
|
|
7/28/2022
|
+0.60 / +4.17%
|
14.00
|
15.00
|
14.00
|
15.00
|
14.66
|
13.19
|
5,000
|
|
|
7/27/2022
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
12.66
|
300
|
|
|
7/26/2022
|
-0.40 / -2.70%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.07
|
12.66
|
3,600
|
|
|
7/25/2022
|
+0.40 / +2.78%
|
14.20
|
14.80
|
14.00
|
14.80
|
14.13
|
13.02
|
2,400
|
|
|
7/22/2022
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.40
|
14.40
|
14.46
|
12.66
|
1,000
|
|
|
7/21/2022
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
12.66
|
200
|
|
|
7/20/2022
|
-0.30 / -2.03%
|
14.10
|
14.50
|
14.10
|
14.50
|
14.17
|
12.75
|
5,200
|
|
|
7/19/2022
|
-0.20 / -1.33%
|
13.90
|
14.80
|
13.90
|
14.80
|
14.22
|
13.02
|
3,800
|
|
|
7/18/2022
|
-0.50 / -3.23%
|
14.20
|
15.00
|
14.20
|
15.00
|
14.37
|
13.19
|
1,800
|
|
|
7/15/2022
|
+1.00 / +6.90%
|
14.50
|
15.50
|
14.00
|
15.50
|
14.63
|
13.63
|
400
|
|
|
7/14/2022
|
+0.90 / +6.62%
|
14.40
|
14.90
|
14.00
|
14.50
|
14.34
|
12.75
|
4,100
|
|
|
7/13/2022
|
-0.90 / -5.88%
|
15.80
|
16.80
|
14.40
|
14.40
|
15.07
|
11.96
|
5,200
|
|
|
7/12/2022
|
+0.30 / +2.00%
|
15.00
|
15.30
|
14.80
|
15.30
|
14.99
|
12.71
|
3,700
|
|
|
7/11/2022
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.90
|
15.00
|
14.99
|
12.46
|
5,700
|
|
|