|
Closing price on 10/3/2022
|
|
| Open |
16.60 |
| High |
16.60 |
| Low |
14.90 |
| Volume |
2,300 |
| Split-adjusted Price |
16.40 |
|
|
HTM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2022
|
-0.30 / -1.80%
|
16.60
|
16.60
|
14.90
|
16.40
|
15.10
|
16.40
|
2,300
|
|
|
9/30/2022
|
+1.40 / +9.15%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
300
|
|
|
9/29/2022
|
+0.20 / +1.32%
|
15.20
|
15.40
|
15.20
|
15.40
|
15.30
|
15.40
|
800
|
|
|
9/28/2022
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
0
|
|
|
9/27/2022
|
-2.00 / -11.63%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
34,758,569
|
|
|
9/26/2022
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
0
|
|
|
9/23/2022
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
10,000,000
|
|
|
9/22/2022
|
+0.10 / +0.60%
|
17.30
|
17.30
|
16.90
|
16.90
|
17.20
|
16.90
|
8,000
|
|
|
9/21/2022
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
0
|
|
|
9/20/2022
|
+0.70 / +4.35%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
200
|
|
|
9/19/2022
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
1,100
|
|
|
9/16/2022
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
0
|
|
|
9/15/2022
|
+0.90 / +5.88%
|
14.00
|
16.20
|
14.00
|
16.20
|
16.10
|
16.20
|
2,100
|
|
|
9/14/2022
|
-1.00 / -6.13%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
100
|
|
|
9/13/2022
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
0
|
|
|
9/12/2022
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
0
|
|
|
9/9/2022
|
+0.20 / +1.24%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
100
|
|
|
9/8/2022
|
-0.30 / -1.84%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.10
|
16.00
|
3,100
|
|
|
9/7/2022
|
+1.00 / +6.41%
|
15.80
|
16.70
|
15.70
|
16.60
|
16.30
|
16.60
|
5,500
|
|
|
9/6/2022
|
-0.70 / -4.19%
|
16.10
|
16.10
|
15.00
|
16.00
|
15.60
|
16.00
|
6,200
|
|
|
9/5/2022
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
500
|
|
|
8/31/2022
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.60
|
16.80
|
16.70
|
16.80
|
3,500
|
|
|
8/30/2022
|
+0.50 / +3.07%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.70
|
16.80
|
5,500
|
|
|
8/29/2022
|
-1.00 / -5.71%
|
16.20
|
16.50
|
16.20
|
16.50
|
16.30
|
16.50
|
6,000
|
|
|
8/26/2022
|
-0.40 / -2.23%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
20,345,269
|
|
|
8/25/2022
|
+0.60 / +3.47%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
3,000
|
|
|
8/24/2022
|
-1.00 / -5.46%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
600
|
|
|
8/23/2022
|
+0.90 / +5.17%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
3,600
|
|
|
8/22/2022
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
0
|
|
|
8/19/2022
|
-0.80 / -4.37%
|
17.90
|
18.00
|
16.50
|
17.50
|
17.40
|
17.50
|
8,200
|
|
|