|
Closing price on 10/19/2023
|
|
| Open |
11.30 |
| High |
11.40 |
| Low |
11.20 |
| Volume |
11,900 |
| Split-adjusted Price |
10.73 |
|
|
HLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2023
|
-0.10 / -0.87%
|
11.30
|
11.40
|
11.20
|
11.40
|
11.25
|
10.73
|
11,900
|
|
|
10/18/2023
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.20
|
11.50
|
11.23
|
10.82
|
4,800
|
|
|
10/17/2023
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.50
|
11.39
|
10.82
|
3,400
|
|
|
10/16/2023
|
-0.20 / -1.71%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.82
|
500
|
|
|
10/13/2023
|
+0.30 / +2.63%
|
11.40
|
11.70
|
11.40
|
11.70
|
11.50
|
11.01
|
7,400
|
|
|
10/12/2023
|
-0.10 / -0.87%
|
11.30
|
11.50
|
10.70
|
11.40
|
11.29
|
10.73
|
11,400
|
|
|
10/11/2023
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.50
|
11.39
|
10.82
|
9,100
|
|
|
10/10/2023
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.41
|
10.82
|
3,000
|
|
|
10/9/2023
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.30
|
10.73
|
14,200
|
|
|
10/6/2023
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.64
|
11,200
|
|
|
10/5/2023
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.31
|
10.64
|
9,300
|
|
|
10/4/2023
|
+0.10 / +0.88%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.28
|
10.73
|
1,100
|
|
|
10/3/2023
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.20
|
11.30
|
11.29
|
10.64
|
11,700
|
|
|
10/2/2023
|
-0.10 / -0.87%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.31
|
10.73
|
3,800
|
|
|
9/29/2023
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.36
|
10.82
|
5,300
|
|
|
9/28/2023
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.31
|
10.73
|
1,200
|
|
|
9/27/2023
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.20
|
11.40
|
11.27
|
10.73
|
5,600
|
|
|
9/26/2023
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.36
|
10.64
|
2,500
|
|
|
9/25/2023
|
-0.30 / -2.59%
|
11.50
|
11.70
|
11.30
|
11.30
|
11.48
|
10.64
|
5,000
|
|
|
9/22/2023
|
-0.20 / -1.69%
|
11.60
|
11.70
|
11.60
|
11.60
|
11.60
|
10.92
|
5,800
|
|
|
9/21/2023
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.50
|
11.80
|
11.56
|
11.11
|
8,700
|
|
|
9/20/2023
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.72
|
11.11
|
4,000
|
|
|
9/19/2023
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.80
|
11.11
|
11,400
|
|
|
9/18/2023
|
-0.10 / -0.84%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.71
|
11.11
|
7,800
|
|
|
9/15/2023
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.70
|
11.90
|
11.74
|
11.20
|
4,500
|
|
|
9/14/2023
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.85
|
11.20
|
12,300
|
|
|
9/13/2023
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.70
|
11.80
|
11.83
|
11.11
|
5,600
|
|
|
9/12/2023
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.71
|
11.11
|
1,200
|
|
|
9/11/2023
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.70
|
11.80
|
11.80
|
11.11
|
9,300
|
|
|
9/8/2023
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.70
|
11.11
|
5,700
|
|
|