|
Closing price on 1/4/2023
|
|
| Open |
8.40 |
| High |
8.60 |
| Low |
8.10 |
| Volume |
3,600 |
| Split-adjusted Price |
6.92 |
|
|
HLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2023
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.10
|
8.40
|
8.30
|
6.92
|
3,600
|
|
|
1/3/2023
|
+0.40 / +5.00%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.23
|
6.92
|
1,900
|
|
|
12/30/2022
|
-0.10 / -1.23%
|
7.80
|
8.00
|
7.80
|
8.00
|
7.90
|
6.59
|
200
|
|
|
12/29/2022
|
+0.10 / +1.25%
|
7.60
|
8.10
|
7.60
|
8.10
|
7.69
|
6.67
|
4,000
|
|
|
12/28/2022
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.70
|
8.00
|
7.92
|
6.59
|
1,000
|
|
|
12/27/2022
|
+0.40 / +5.33%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
6.51
|
100
|
|
|
12/26/2022
|
-0.70 / -8.54%
|
8.00
|
8.00
|
7.50
|
7.50
|
7.61
|
6.18
|
3,500
|
|
|
12/23/2022
|
+0.30 / +3.80%
|
7.90
|
8.20
|
7.90
|
8.20
|
7.94
|
6.75
|
900
|
|
|
12/22/2022
|
-0.20 / -2.47%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.87
|
6.51
|
2,100
|
|
|
12/21/2022
|
-0.50 / -5.81%
|
7.90
|
8.10
|
7.80
|
8.10
|
7.97
|
6.67
|
2,600
|
|
|
12/20/2022
|
-0.10 / -1.15%
|
8.90
|
8.90
|
7.90
|
8.60
|
8.43
|
7.08
|
5,600
|
|
|
12/19/2022
|
+0.10 / +1.16%
|
8.60
|
9.00
|
8.40
|
8.70
|
8.77
|
7.17
|
14,400
|
|
|
12/16/2022
|
+0.50 / +6.17%
|
8.00
|
8.60
|
7.70
|
8.60
|
8.21
|
7.08
|
9,000
|
|
|
12/15/2022
|
+0.40 / +5.19%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.67
|
100
|
|
|
12/14/2022
|
-0.30 / -3.75%
|
7.70
|
7.80
|
7.70
|
7.70
|
7.74
|
6.34
|
2,400
|
|
|
12/13/2022
|
+0.20 / +2.56%
|
7.60
|
8.00
|
7.60
|
8.00
|
7.60
|
6.59
|
9,100
|
|
|
12/12/2022
|
-0.10 / -1.27%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.93
|
6.42
|
8,400
|
|
|
12/9/2022
|
+0.20 / +2.60%
|
7.50
|
7.90
|
7.40
|
7.90
|
7.57
|
6.51
|
8,500
|
|
|
12/8/2022
|
-0.10 / -1.28%
|
7.80
|
7.80
|
7.70
|
7.70
|
7.72
|
6.34
|
12,300
|
|
|
12/7/2022
|
+0.30 / +4.00%
|
7.90
|
7.90
|
7.40
|
7.80
|
7.57
|
6.42
|
2,100
|
|
|
12/6/2022
|
-0.60 / -7.41%
|
8.00
|
8.00
|
7.50
|
7.50
|
7.65
|
6.18
|
5,400
|
|
|
12/5/2022
|
-0.10 / -1.22%
|
7.80
|
8.40
|
7.60
|
8.10
|
7.65
|
6.67
|
80,700
|
|
|
12/2/2022
|
+0.10 / +1.23%
|
8.10
|
8.20
|
7.50
|
8.20
|
7.60
|
6.75
|
53,600
|
|
|
12/1/2022
|
-0.30 / -3.57%
|
8.00
|
8.40
|
8.00
|
8.10
|
8.07
|
6.67
|
114,600
|
|
|
11/30/2022
|
+0.40 / +5.00%
|
8.00
|
8.50
|
8.00
|
8.40
|
8.30
|
6.92
|
300
|
|
|
11/29/2022
|
-0.20 / -2.44%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.00
|
6.59
|
14,200
|
|
|
11/28/2022
|
+0.70 / +9.33%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.18
|
6.75
|
10,100
|
|
|
11/25/2022
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.00
|
7.50
|
7.11
|
6.18
|
46,000
|
|
|
11/24/2022
|
-0.40 / -5.06%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.44
|
6.18
|
500
|
|
|
11/23/2022
|
+0.40 / +5.33%
|
7.50
|
8.10
|
7.50
|
7.90
|
8.01
|
6.51
|
20,500
|
|
|