|
Closing price on 9/22/2021
|
|
| Open |
19.70 |
| High |
20.30 |
| Low |
18.10 |
| Volume |
77,800 |
| Split-adjusted Price |
15.03 |
|
|
HLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2021
|
-1.60 / -8.12%
|
19.70
|
20.30
|
18.10
|
18.10
|
19.47
|
15.03
|
77,800
|
|
|
9/21/2021
|
+1.70 / +9.44%
|
17.10
|
19.80
|
16.20
|
19.70
|
17.73
|
16.36
|
72,200
|
|
|
9/20/2021
|
-1.00 / -5.26%
|
19.00
|
19.00
|
17.10
|
18.00
|
17.31
|
14.95
|
86,501
|
|
|
9/17/2021
|
-0.20 / -1.04%
|
19.30
|
20.50
|
18.60
|
19.00
|
19.56
|
15.78
|
59,000
|
|
|
9/16/2021
|
+1.50 / +8.47%
|
19.40
|
19.40
|
17.50
|
19.20
|
18.90
|
15.95
|
147,800
|
|
|
9/15/2021
|
+1.60 / +9.94%
|
16.90
|
17.70
|
16.10
|
17.70
|
17.64
|
14.70
|
65,200
|
|
|
9/14/2021
|
+1.40 / +9.52%
|
15.20
|
16.10
|
15.20
|
16.10
|
15.84
|
13.37
|
79,100
|
|
|
9/13/2021
|
+0.70 / +5.00%
|
14.10
|
15.00
|
14.10
|
14.70
|
14.51
|
12.21
|
46,100
|
|
|
9/10/2021
|
+1.00 / +7.69%
|
13.10
|
14.00
|
12.90
|
14.00
|
13.33
|
11.63
|
48,000
|
|
|
9/9/2021
|
-0.20 / -1.52%
|
13.30
|
13.30
|
12.70
|
13.00
|
13.01
|
10.80
|
26,900
|
|
|
9/8/2021
|
-0.70 / -5.04%
|
12.60
|
13.70
|
12.60
|
13.20
|
12.78
|
10.96
|
32,000
|
|
|
9/7/2021
|
+0.40 / +2.96%
|
14.60
|
14.80
|
12.40
|
13.90
|
14.48
|
11.55
|
41,100
|
|
|
9/6/2021
|
+1.20 / +9.76%
|
12.70
|
13.50
|
12.50
|
13.50
|
13.46
|
11.21
|
81,100
|
|
|
9/1/2021
|
+1.00 / +8.85%
|
10.50
|
12.40
|
10.50
|
12.30
|
11.88
|
10.22
|
79,400
|
|
|
8/31/2021
|
+0.60 / +5.61%
|
10.70
|
11.50
|
10.50
|
11.30
|
10.68
|
9.39
|
7,300
|
|
|
8/30/2021
|
-0.60 / -5.31%
|
11.60
|
11.60
|
10.60
|
10.70
|
11.52
|
8.89
|
22,300
|
|
|
8/27/2021
|
+0.70 / +6.60%
|
10.60
|
11.30
|
10.60
|
11.30
|
10.67
|
9.39
|
1,500
|
|
|
8/26/2021
|
0.00 / 0.00%
|
11.60
|
11.60
|
10.60
|
10.60
|
11.11
|
8.80
|
18,900
|
|
|
8/25/2021
|
+0.90 / +9.28%
|
9.70
|
10.60
|
9.70
|
10.60
|
10.51
|
8.80
|
15,700
|
|
|
8/24/2021
|
+0.40 / +4.30%
|
9.30
|
9.80
|
9.30
|
9.70
|
9.56
|
8.06
|
13,500
|
|
|
8/23/2021
|
-0.70 / -7.00%
|
9.90
|
9.90
|
9.30
|
9.30
|
9.30
|
7.72
|
900
|
|
|
8/20/2021
|
-0.30 / -2.91%
|
10.40
|
10.40
|
9.40
|
10.00
|
10.00
|
8.31
|
1,800
|
|
|
8/19/2021
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.30
|
8.56
|
400
|
|
|
8/18/2021
|
-1.00 / -8.85%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.20
|
8.56
|
16,000
|
|
|
8/17/2021
|
+0.40 / +3.67%
|
10.10
|
11.50
|
10.10
|
11.30
|
10.19
|
9.39
|
5,400
|
|
|
8/16/2021
|
-0.10 / -0.91%
|
10.10
|
10.90
|
10.10
|
10.90
|
10.41
|
9.05
|
4,900
|
|
|
8/13/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.14
|
0
|
|
|
8/12/2021
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.49
|
9.14
|
49,800
|
|
|
8/11/2021
|
+0.80 / +7.84%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.14
|
9.14
|
7,900
|
|
|
8/10/2021
|
+0.50 / +5.15%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.00
|
8.47
|
1,100
|
|
|