Closing price on 3/25/2021
|
|
Open |
13.10 |
High |
15.00 |
Low |
13.10 |
Volume |
90,600 |
Split-adjusted Price |
14.20 |
|
|
HTM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/25/2021
|
0.00 / 0.00%
|
13.10
|
15.00
|
13.10
|
14.20
|
14.31
|
14.20
|
90,600
|
|
3/24/2021
|
-1.20 / -7.89%
|
15.00
|
15.00
|
13.90
|
14.00
|
14.17
|
14.00
|
80,900
|
|
3/23/2021
|
-0.40 / -2.60%
|
15.60
|
15.90
|
14.80
|
15.00
|
15.24
|
15.00
|
115,300
|
|
3/22/2021
|
+1.70 / +12.23%
|
15.90
|
15.90
|
14.50
|
15.60
|
15.36
|
15.60
|
199,500
|
|
3/19/2021
|
+1.80 / +14.29%
|
12.40
|
14.40
|
12.40
|
14.40
|
13.89
|
14.40
|
238,200
|
|
3/18/2021
|
+0.30 / +2.40%
|
13.00
|
13.00
|
12.50
|
12.80
|
12.60
|
12.80
|
20,722
|
|
3/17/2021
|
0.00 / 0.00%
|
12.40
|
12.70
|
12.30
|
12.70
|
12.54
|
12.70
|
49,300
|
|
3/16/2021
|
-0.20 / -1.56%
|
13.00
|
13.00
|
12.50
|
12.60
|
12.65
|
12.60
|
23,800
|
|
3/15/2021
|
-0.30 / -2.33%
|
13.10
|
13.10
|
12.60
|
12.60
|
12.78
|
12.60
|
22,700
|
|
3/12/2021
|
+0.10 / +0.78%
|
12.80
|
13.00
|
12.80
|
12.90
|
12.91
|
12.90
|
5,400
|
|
3/11/2021
|
-0.20 / -1.55%
|
12.60
|
13.10
|
12.60
|
12.70
|
12.79
|
12.70
|
32,100
|
|
3/10/2021
|
-0.40 / -2.99%
|
13.10
|
13.30
|
12.80
|
13.00
|
12.94
|
13.00
|
26,300
|
|
3/9/2021
|
+0.40 / +3.10%
|
13.60
|
13.90
|
13.00
|
13.30
|
13.35
|
13.30
|
32,800
|
|
3/8/2021
|
+1.20 / +10.00%
|
12.00
|
13.80
|
12.00
|
13.20
|
12.92
|
13.20
|
104,000
|
|
3/5/2021
|
+0.10 / +0.83%
|
11.80
|
12.20
|
11.80
|
12.20
|
11.99
|
12.20
|
18,300
|
|
3/4/2021
|
+0.10 / +0.83%
|
12.00
|
12.20
|
12.00
|
12.10
|
12.09
|
12.10
|
31,500
|
|
3/3/2021
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.80
|
12.10
|
12.00
|
12.10
|
17,200
|
|
3/2/2021
|
-0.10 / -0.83%
|
12.10
|
12.20
|
12.00
|
12.00
|
12.09
|
12.00
|
21,100
|
|
3/1/2021
|
0.00 / 0.00%
|
12.00
|
12.40
|
12.00
|
12.00
|
12.07
|
12.00
|
4,900
|
|
2/26/2021
|
-0.10 / -0.83%
|
12.80
|
12.80
|
12.00
|
12.00
|
12.04
|
12.00
|
5,300
|
|
2/25/2021
|
-0.10 / -0.83%
|
12.90
|
12.90
|
12.00
|
12.00
|
12.07
|
12.00
|
18,800
|
|
2/24/2021
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.00
|
12.30
|
12.12
|
12.30
|
20,300
|
|
2/23/2021
|
-0.10 / -0.80%
|
12.10
|
12.60
|
12.10
|
12.40
|
12.37
|
12.40
|
6,300
|
|
2/22/2021
|
-0.10 / -0.79%
|
12.90
|
12.90
|
12.30
|
12.50
|
12.49
|
12.50
|
5,800
|
|
2/19/2021
|
0.00 / 0.00%
|
12.10
|
13.00
|
12.10
|
12.10
|
12.61
|
12.10
|
39,700
|
|
2/18/2021
|
+0.30 / +2.52%
|
13.30
|
13.30
|
11.90
|
12.20
|
12.08
|
12.20
|
29,000
|
|
2/17/2021
|
+0.70 / +6.19%
|
11.60
|
12.00
|
11.60
|
12.00
|
11.93
|
12.00
|
4,400
|
|
2/9/2021
|
-0.30 / -2.59%
|
11.60
|
11.90
|
11.20
|
11.30
|
11.30
|
11.30
|
7,100
|
|
2/8/2021
|
-0.60 / -5.17%
|
11.90
|
11.90
|
11.00
|
11.00
|
11.55
|
11.00
|
19,400
|
|
2/5/2021
|
+0.10 / +0.87%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.61
|
11.60
|
17,400
|
|
|