|
Closing price on 11/7/2023
|
|
| Open |
11.10 |
| High |
11.90 |
| Low |
11.10 |
| Volume |
7,700 |
| Split-adjusted Price |
11.11 |
|
|
HLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2023
|
+0.80 / +7.27%
|
11.10
|
11.90
|
11.10
|
11.80
|
11.67
|
11.11
|
7,700
|
|
|
11/6/2023
|
-0.70 / -5.98%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.14
|
10.35
|
2,900
|
|
|
11/3/2023
|
+0.20 / +1.74%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.01
|
800
|
|
|
11/2/2023
|
+0.50 / +4.55%
|
11.10
|
11.50
|
11.10
|
11.50
|
11.29
|
10.82
|
800
|
|
|
11/1/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
11.00
|
10.94
|
10.35
|
8,200
|
|
|
10/31/2023
|
-0.60 / -5.17%
|
11.60
|
11.60
|
11.00
|
11.00
|
11.27
|
10.35
|
2,200
|
|
|
10/30/2023
|
-0.10 / -0.85%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.92
|
200
|
|
|
10/27/2023
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.01
|
100
|
|
|
10/26/2023
|
0.00 / 0.00%
|
11.30
|
11.90
|
10.70
|
11.70
|
11.11
|
11.01
|
1,800
|
|
|
10/25/2023
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.40
|
11.70
|
11.70
|
11.01
|
9,200
|
|
|
10/24/2023
|
-0.40 / -3.31%
|
11.80
|
11.80
|
11.60
|
11.70
|
11.71
|
11.01
|
1,500
|
|
|
10/23/2023
|
-0.30 / -2.42%
|
12.40
|
12.40
|
11.90
|
12.10
|
12.06
|
11.39
|
4,000
|
|
|
10/20/2023
|
+1.00 / +8.77%
|
11.40
|
12.50
|
11.40
|
12.40
|
12.07
|
11.67
|
30,600
|
|
|
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
|
|
|