|
Closing price on 2/2/2026
|
|
| Open |
12.30 |
| High |
12.30 |
| Low |
11.90 |
| Volume |
13,000 |
| Split-adjusted Price |
12.00 |
|
|
HLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2026
|
-0.20 / -1.64%
|
12.30
|
12.30
|
11.90
|
12.00
|
11.94
|
12.00
|
13,000
|
|
|
1/30/2026
|
+0.40 / +3.39%
|
11.90
|
12.20
|
11.60
|
12.20
|
11.96
|
12.20
|
30,700
|
|
|
1/29/2026
|
-0.10 / -0.84%
|
11.90
|
12.10
|
11.70
|
11.80
|
11.87
|
11.80
|
10,100
|
|
|
1/28/2026
|
+0.20 / +1.71%
|
11.70
|
12.20
|
11.70
|
11.90
|
11.89
|
11.90
|
23,800
|
|
|
1/27/2026
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.60
|
11.70
|
11.67
|
11.70
|
21,800
|
|
|
1/26/2026
|
-1.30 / -10.00%
|
12.00
|
12.90
|
11.70
|
11.70
|
11.84
|
11.70
|
176,300
|
|
|
1/23/2026
|
+0.10 / +0.78%
|
13.30
|
13.30
|
12.70
|
13.00
|
12.87
|
13.00
|
24,000
|
|
|
1/22/2026
|
-0.90 / -6.52%
|
12.80
|
13.60
|
12.60
|
12.90
|
12.81
|
12.90
|
84,200
|
|
|
1/21/2026
|
-1.50 / -9.80%
|
14.50
|
14.50
|
13.80
|
13.80
|
13.85
|
13.80
|
232,900
|
|
|
1/20/2026
|
-0.20 / -1.29%
|
15.60
|
16.20
|
15.30
|
15.30
|
15.71
|
15.30
|
63,500
|
|
|
1/19/2026
|
+0.60 / +4.03%
|
14.90
|
15.70
|
14.70
|
15.50
|
15.07
|
15.50
|
58,700
|
|
|
1/16/2026
|
+0.40 / +2.76%
|
14.30
|
15.00
|
14.20
|
14.90
|
14.56
|
14.90
|
30,700
|
|
|
1/15/2026
|
-0.10 / -0.68%
|
14.40
|
14.50
|
14.20
|
14.50
|
14.27
|
14.50
|
40,900
|
|
|
1/14/2026
|
+0.20 / +1.39%
|
14.40
|
14.60
|
14.30
|
14.60
|
14.40
|
14.60
|
70,800
|
|
|
1/13/2026
|
+0.10 / +0.70%
|
14.10
|
14.70
|
13.90
|
14.40
|
14.30
|
14.40
|
56,500
|
|
|
1/12/2026
|
+0.50 / +3.62%
|
13.90
|
14.30
|
13.60
|
14.30
|
13.99
|
14.30
|
65,100
|
|
|
1/9/2026
|
-0.40 / -2.82%
|
13.90
|
14.00
|
13.80
|
13.80
|
13.87
|
13.80
|
5,800
|
|
|
1/8/2026
|
-0.10 / -0.70%
|
14.40
|
14.40
|
13.80
|
14.20
|
13.94
|
14.20
|
84,100
|
|
|
1/7/2026
|
+0.40 / +2.88%
|
13.70
|
14.30
|
13.60
|
14.30
|
13.99
|
14.30
|
23,700
|
|
|
1/6/2026
|
-0.50 / -3.47%
|
14.00
|
14.20
|
13.50
|
13.90
|
13.79
|
13.90
|
72,200
|
|
|
1/5/2026
|
0.00 / 0.00%
|
14.20
|
14.40
|
13.80
|
14.40
|
14.00
|
14.40
|
21,000
|
|
|
12/31/2025
|
-0.40 / -2.70%
|
14.70
|
14.70
|
14.00
|
14.40
|
14.27
|
14.40
|
137,200
|
|
|
12/30/2025
|
-0.20 / -1.33%
|
15.30
|
15.30
|
14.70
|
14.80
|
14.81
|
14.80
|
62,400
|
|
|
12/29/2025
|
-0.70 / -4.46%
|
15.00
|
15.50
|
14.20
|
15.00
|
14.99
|
15.00
|
54,200
|
|
|
12/26/2025
|
-0.30 / -1.88%
|
16.00
|
16.00
|
15.00
|
15.70
|
15.41
|
15.70
|
40,100
|
|
|
12/25/2025
|
+0.70 / +4.58%
|
15.30
|
16.50
|
15.30
|
16.00
|
16.10
|
16.00
|
96,100
|
|
|
12/24/2025
|
+0.40 / +2.68%
|
14.90
|
15.50
|
14.90
|
15.30
|
15.18
|
15.30
|
86,800
|
|
|
12/23/2025
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.70
|
14.90
|
14.75
|
14.90
|
10,700
|
|
|
12/22/2025
|
-0.40 / -2.63%
|
15.00
|
15.00
|
14.60
|
14.80
|
14.74
|
14.80
|
34,400
|
|
|
12/19/2025
|
-0.20 / -1.30%
|
15.50
|
15.50
|
14.90
|
15.20
|
15.05
|
15.20
|
16,300
|
|
|