|
Closing price on 12/8/2023
|
|
| Open |
11.70 |
| High |
11.90 |
| Low |
11.70 |
| Volume |
10,500 |
| Split-adjusted Price |
11.11 |
|
|
HLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/23/2023
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.00
|
11.30
|
11.23
|
10.64
|
7,800
|
|
|
11/22/2023
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.64
|
200
|
|
|
11/21/2023
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.64
|
300
|
|
|
11/20/2023
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.64
|
0
|
|
|
11/17/2023
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.64
|
1,400
|
|
|
11/16/2023
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.36
|
10.64
|
2,500
|
|
|
11/15/2023
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.47
|
10.73
|
300
|
|
|
11/14/2023
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.10
|
11.40
|
11.24
|
10.73
|
2,500
|
|
|
11/13/2023
|
-0.10 / -0.87%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.39
|
10.73
|
3,200
|
|
|
11/10/2023
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.48
|
10.82
|
4,700
|
|
|
11/9/2023
|
-0.20 / -1.71%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.82
|
5,200
|
|
|
11/8/2023
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.70
|
11.70
|
11.78
|
11.01
|
2,200
|
|
|
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
|
|
|