|
Closing price on 5/30/2022
|
|
| Open |
17.30 |
| High |
17.30 |
| Low |
16.80 |
| Volume |
3,361,371 |
| Split-adjusted Price |
17.20 |
|
|
TTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2022
|
-0.10 / -0.58%
|
17.30
|
17.30
|
16.80
|
17.20
|
17.13
|
17.20
|
3,361,371
|
|
|
5/27/2022
|
0.00 / 0.00%
|
17.40
|
18.00
|
17.00
|
17.30
|
17.42
|
17.30
|
47,800
|
|
|
5/26/2022
|
+1.50 / +9.49%
|
17.30
|
17.30
|
16.50
|
17.30
|
17.27
|
17.30
|
55,200
|
|
|
5/25/2022
|
+1.40 / +9.72%
|
15.10
|
15.80
|
15.10
|
15.80
|
15.79
|
15.80
|
20,800
|
|
|
5/24/2022
|
+0.50 / +3.60%
|
14.00
|
14.50
|
14.00
|
14.40
|
14.48
|
14.40
|
11,300
|
|
|
5/23/2022
|
-0.50 / -3.47%
|
15.60
|
15.60
|
13.70
|
13.90
|
13.97
|
13.90
|
7,300
|
|
|
5/20/2022
|
+0.20 / +1.41%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.33
|
14.40
|
17,600
|
|
|
5/19/2022
|
+0.10 / +0.71%
|
14.10
|
14.20
|
14.10
|
14.20
|
14.19
|
14.20
|
4,000
|
|
|
5/18/2022
|
+0.20 / +1.44%
|
13.90
|
14.90
|
13.90
|
14.10
|
14.13
|
14.10
|
3,900
|
|
|
5/17/2022
|
+0.90 / +6.92%
|
13.00
|
13.90
|
12.50
|
13.90
|
13.63
|
13.90
|
13,000
|
|
|
5/16/2022
|
0.00 / 0.00%
|
13.50
|
13.80
|
13.00
|
13.00
|
13.26
|
13.00
|
26,000
|
|
|
5/13/2022
|
-1.30 / -9.09%
|
14.30
|
14.30
|
13.00
|
13.00
|
13.77
|
13.00
|
21,100
|
|
|
5/12/2022
|
+0.10 / +0.70%
|
14.50
|
14.50
|
13.60
|
14.30
|
14.03
|
14.30
|
5,800
|
|
|
5/11/2022
|
+0.80 / +5.97%
|
14.70
|
14.70
|
14.10
|
14.20
|
14.34
|
14.20
|
7,000
|
|
|
5/10/2022
|
+0.10 / +0.75%
|
13.30
|
13.40
|
13.30
|
13.40
|
13.37
|
13.40
|
18,100
|
|
|
5/9/2022
|
-1.20 / -8.28%
|
14.50
|
14.50
|
13.20
|
13.30
|
13.63
|
13.30
|
13,700
|
|
|
5/6/2022
|
-0.40 / -2.68%
|
14.20
|
14.90
|
14.10
|
14.50
|
14.46
|
14.50
|
3,800
|
|
|
5/5/2022
|
-1.00 / -6.29%
|
15.80
|
15.80
|
14.80
|
14.90
|
15.39
|
14.90
|
14,300
|
|
|
5/4/2022
|
+1.10 / +7.43%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.91
|
15.90
|
2,500
|
|
|
4/29/2022
|
+0.40 / +2.78%
|
15.00
|
15.00
|
14.50
|
14.80
|
14.85
|
14.80
|
13,600
|
|
|
4/28/2022
|
+0.10 / +0.70%
|
15.00
|
15.00
|
14.40
|
14.40
|
14.75
|
14.40
|
9,600
|
|
|
4/27/2022
|
+0.30 / +2.14%
|
14.00
|
14.30
|
13.80
|
14.30
|
14.09
|
14.30
|
15,600
|
|
|
4/26/2022
|
+0.40 / +2.94%
|
14.20
|
14.20
|
13.50
|
14.00
|
13.73
|
14.00
|
27,700
|
|
|
4/25/2022
|
-0.10 / -0.73%
|
14.30
|
14.30
|
13.50
|
13.60
|
13.70
|
13.60
|
28,800
|
|
|
4/22/2022
|
-0.20 / -1.44%
|
15.00
|
15.00
|
13.60
|
13.70
|
13.74
|
13.70
|
24,300
|
|
|
4/21/2022
|
-0.10 / -0.71%
|
13.50
|
14.00
|
13.40
|
13.90
|
13.72
|
13.90
|
36,200
|
|
|
4/20/2022
|
0.00 / 0.00%
|
13.50
|
14.10
|
12.90
|
14.00
|
13.61
|
14.00
|
71,400
|
|
|
4/19/2022
|
-0.90 / -6.04%
|
15.00
|
15.00
|
14.00
|
14.00
|
14.34
|
14.00
|
28,500
|
|
|
4/18/2022
|
-1.10 / -6.88%
|
16.70
|
16.70
|
14.80
|
14.90
|
15.11
|
14.90
|
54,100
|
|
|
4/15/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.00
|
16.00
|
16.17
|
16.00
|
35,600
|
|
|