|
Closing price on 1/5/2024
|
|
| Open |
12.00 |
| High |
12.10 |
| Low |
11.90 |
| Volume |
6,000 |
| Split-adjusted Price |
11.39 |
|
|
HLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2024
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.90
|
12.10
|
12.00
|
11.39
|
6,000
|
|
|
1/4/2024
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.00
|
12.10
|
12.01
|
11.39
|
2,900
|
|
|
1/3/2024
|
+0.10 / +0.83%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.02
|
11.39
|
2,900
|
|
|
1/2/2024
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.90
|
12.00
|
11.95
|
11.29
|
4,500
|
|
|
12/29/2023
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.97
|
11.29
|
10,300
|
|
|
12/28/2023
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.01
|
11.29
|
800
|
|
|
12/27/2023
|
+0.10 / +0.84%
|
11.90
|
12.10
|
11.90
|
12.00
|
11.98
|
11.29
|
5,800
|
|
|
12/26/2023
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.89
|
11.20
|
3,000
|
|
|
12/25/2023
|
-0.10 / -0.83%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.83
|
11.20
|
5,100
|
|
|
12/22/2023
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.29
|
200
|
|
|
12/21/2023
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.96
|
11.29
|
2,100
|
|
|
12/20/2023
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.29
|
0
|
|
|
12/19/2023
|
-0.10 / -0.83%
|
11.60
|
12.00
|
11.60
|
12.00
|
11.64
|
11.29
|
1,600
|
|
|
12/18/2023
|
+0.20 / +1.68%
|
11.70
|
12.10
|
11.60
|
12.10
|
11.86
|
11.39
|
2,600
|
|
|
12/15/2023
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.20
|
0
|
|
|
12/14/2023
|
+0.40 / +3.48%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.20
|
1,400
|
|
|
12/13/2023
|
-0.10 / -0.86%
|
11.50
|
11.60
|
11.50
|
11.50
|
11.51
|
10.82
|
54,000
|
|
|
12/12/2023
|
-0.30 / -2.52%
|
12.00
|
12.00
|
11.60
|
11.60
|
11.66
|
10.92
|
2,500
|
|
|
12/11/2023
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.60
|
11.90
|
11.72
|
11.20
|
9,800
|
|
|
12/8/2023
|
+0.20 / +1.72%
|
11.70
|
11.90
|
11.70
|
11.80
|
11.82
|
11.11
|
10,500
|
|
|
12/7/2023
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.60
|
10.92
|
8,400
|
|
|
12/6/2023
|
+0.20 / +1.75%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.58
|
10.92
|
1,300
|
|
|
12/5/2023
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.46
|
10.73
|
6,000
|
|
|
12/4/2023
|
+0.20 / +1.77%
|
11.40
|
11.60
|
11.40
|
11.50
|
11.55
|
10.82
|
3,400
|
|
|
12/1/2023
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.64
|
500
|
|
|
11/30/2023
|
-0.10 / -0.88%
|
11.40
|
11.50
|
11.30
|
11.30
|
11.34
|
10.64
|
1,800
|
|
|
11/29/2023
|
+0.10 / +0.88%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.25
|
10.73
|
400
|
|
|
11/28/2023
|
-0.20 / -1.74%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.64
|
500
|
|
|
11/27/2023
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.41
|
10.82
|
1,100
|
|
|
11/24/2023
|
+0.10 / +0.88%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.73
|
400
|
|
|