|
Closing price on 2/1/2024
|
|
| Open |
12.30 |
| High |
12.30 |
| Low |
12.20 |
| Volume |
18,500 |
| Split-adjusted Price |
10.75 |
|
|
HLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2024
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.20
|
12.20
|
12.20
|
10.75
|
18,500
|
|
|
1/31/2024
|
+0.20 / +1.65%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.30
|
10.84
|
4,400
|
|
|
1/30/2024
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.90
|
12.10
|
12.05
|
10.67
|
4,700
|
|
|
1/29/2024
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.00
|
12.10
|
12.07
|
10.67
|
6,100
|
|
|
1/26/2024
|
+0.20 / +1.68%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.67
|
1,000
|
|
|
1/25/2024
|
-0.10 / -0.83%
|
12.10
|
12.20
|
11.90
|
11.90
|
12.06
|
10.49
|
14,100
|
|
|
1/24/2024
|
-0.10 / -0.83%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.58
|
800
|
|
|
1/23/2024
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.67
|
10,700
|
|
|
1/22/2024
|
-0.20 / -1.63%
|
12.30
|
12.40
|
12.00
|
12.10
|
12.14
|
10.67
|
9,500
|
|
|
1/19/2024
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.20
|
12.30
|
12.30
|
10.84
|
12,700
|
|
|
1/18/2024
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
10.84
|
0
|
|
|
1/17/2024
|
-0.30 / -2.38%
|
12.30
|
12.30
|
11.70
|
12.30
|
12.08
|
10.84
|
15,900
|
|
|
1/16/2024
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
11.11
|
600
|
|
|
1/15/2024
|
+0.10 / +0.80%
|
13.00
|
13.00
|
12.10
|
12.60
|
12.61
|
11.11
|
2,100
|
|
|
1/12/2024
|
-0.40 / -3.10%
|
13.00
|
13.00
|
12.10
|
12.50
|
12.22
|
11.02
|
18,700
|
|
|
1/11/2024
|
-0.50 / -3.73%
|
13.30
|
13.30
|
12.30
|
12.90
|
12.59
|
11.37
|
3,100
|
|
|
1/10/2024
|
-0.10 / -0.74%
|
13.90
|
13.90
|
13.40
|
13.40
|
13.88
|
11.81
|
14,700
|
|
|
1/9/2024
|
+0.50 / +3.85%
|
13.20
|
13.50
|
13.20
|
13.50
|
13.35
|
11.90
|
200
|
|
|
1/8/2024
|
+0.90 / +7.44%
|
12.00
|
13.30
|
12.00
|
13.00
|
12.45
|
11.46
|
3,600
|
|
|
1/5/2024
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.90
|
12.10
|
12.00
|
10.67
|
6,000
|
|
|
1/4/2024
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.00
|
12.10
|
12.01
|
10.67
|
2,900
|
|
|
1/3/2024
|
+0.10 / +0.83%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.02
|
10.67
|
2,900
|
|
|
1/2/2024
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.90
|
12.00
|
11.95
|
10.58
|
4,500
|
|
|
12/29/2023
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.97
|
10.58
|
10,300
|
|
|
12/28/2023
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.01
|
10.58
|
800
|
|
|
12/27/2023
|
+0.10 / +0.84%
|
11.90
|
12.10
|
11.90
|
12.00
|
11.98
|
10.58
|
5,800
|
|
|
12/26/2023
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.89
|
10.49
|
3,000
|
|
|
12/25/2023
|
-0.10 / -0.83%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.83
|
10.49
|
5,100
|
|
|
12/22/2023
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.58
|
200
|
|
|
12/21/2023
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.96
|
10.58
|
2,100
|
|
|