|
Closing price on 9/8/2022
|
|
| Open |
14.50 |
| High |
14.80 |
| Low |
14.40 |
| Volume |
5,800 |
| Split-adjusted Price |
13.02 |
|
|
HLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2022
|
-0.10 / -0.67%
|
14.50
|
14.80
|
14.40
|
14.80
|
14.50
|
13.02
|
5,800
|
|
|
9/7/2022
|
+0.10 / +0.68%
|
14.60
|
14.90
|
14.20
|
14.90
|
14.44
|
13.10
|
5,400
|
|
|
9/6/2022
|
-0.10 / -0.67%
|
15.20
|
15.80
|
14.70
|
14.80
|
15.01
|
13.02
|
9,300
|
|
|
9/5/2022
|
-0.10 / -0.67%
|
15.00
|
15.30
|
14.20
|
14.90
|
14.87
|
13.10
|
10,400
|
|
|
8/31/2022
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.19
|
0
|
|
|
8/30/2022
|
-0.30 / -1.96%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.19
|
13.19
|
6,500
|
|
|
8/29/2022
|
+0.20 / +1.32%
|
15.50
|
15.50
|
14.20
|
15.30
|
14.36
|
13.46
|
5,400
|
|
|
8/26/2022
|
-0.90 / -5.63%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
13.28
|
100
|
|
|
8/25/2022
|
-0.50 / -3.03%
|
15.10
|
16.20
|
15.00
|
16.00
|
15.33
|
14.07
|
5,600
|
|
|
8/24/2022
|
+0.30 / +1.85%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
14.51
|
100
|
|
|
8/23/2022
|
+0.70 / +4.52%
|
14.30
|
16.20
|
14.30
|
16.20
|
15.80
|
14.25
|
39,300
|
|
|
8/22/2022
|
+0.50 / +3.33%
|
16.50
|
16.50
|
15.00
|
15.50
|
15.50
|
13.63
|
400
|
|
|
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
|
|
|