|
Closing price on 2/28/2023
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
10.00 |
| Volume |
7,100 |
| Split-adjusted Price |
8.24 |
|
|
HLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.02
|
8.24
|
7,100
|
|
|
2/27/2023
|
-0.30 / -2.91%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.13
|
8.24
|
4,800
|
|
|
2/24/2023
|
-0.30 / -2.83%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.52
|
8.48
|
500
|
|
|
2/23/2023
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.73
|
0
|
|
|
2/22/2023
|
+0.30 / +2.91%
|
10.20
|
10.80
|
10.20
|
10.60
|
10.53
|
8.73
|
12,700
|
|
|
2/21/2023
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.29
|
8.48
|
10,300
|
|
|
2/20/2023
|
-0.20 / -1.90%
|
10.60
|
10.70
|
10.20
|
10.30
|
10.48
|
8.48
|
12,100
|
|
|
2/17/2023
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.50
|
10.50
|
10.51
|
8.65
|
11,100
|
|
|
2/16/2023
|
+0.20 / +1.94%
|
10.00
|
10.70
|
10.00
|
10.50
|
10.39
|
8.65
|
21,000
|
|
|
2/15/2023
|
-0.10 / -0.96%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.30
|
8.48
|
3,200
|
|
|
2/14/2023
|
+0.30 / +2.97%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.57
|
3,000
|
|
|
2/13/2023
|
-0.30 / -2.88%
|
10.40
|
10.40
|
10.00
|
10.10
|
10.15
|
8.32
|
3,500
|
|
|
2/10/2023
|
-0.60 / -5.45%
|
10.70
|
10.70
|
10.30
|
10.40
|
10.48
|
8.57
|
21,400
|
|
|
2/9/2023
|
+0.20 / +1.85%
|
11.00
|
11.40
|
11.00
|
11.00
|
11.03
|
9.06
|
30,000
|
|
|
2/8/2023
|
+0.90 / +9.09%
|
9.90
|
10.80
|
9.90
|
10.80
|
10.60
|
8.90
|
25,400
|
|
|
2/7/2023
|
-0.80 / -7.48%
|
10.40
|
10.40
|
9.90
|
9.90
|
10.06
|
8.15
|
6,200
|
|
|
2/6/2023
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.00
|
10.70
|
10.51
|
8.81
|
7,700
|
|
|
2/3/2023
|
-0.60 / -5.17%
|
11.60
|
11.60
|
11.00
|
11.00
|
11.42
|
9.06
|
8,000
|
|
|
2/2/2023
|
-0.20 / -1.69%
|
11.60
|
11.90
|
11.20
|
11.60
|
11.67
|
9.55
|
14,700
|
|
|
2/1/2023
|
-0.20 / -1.67%
|
12.40
|
12.50
|
11.30
|
11.80
|
12.06
|
9.72
|
30,100
|
|
|
1/31/2023
|
+0.60 / +5.26%
|
11.40
|
12.10
|
10.70
|
12.00
|
11.08
|
9.88
|
33,500
|
|
|
1/30/2023
|
+1.00 / +9.62%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.40
|
9.39
|
63,000
|
|
|
1/27/2023
|
+0.90 / +9.47%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.57
|
19,700
|
|
|
1/19/2023
|
+0.80 / +9.20%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.46
|
7.82
|
44,000
|
|
|
1/18/2023
|
0.00 / 0.00%
|
8.70
|
9.10
|
8.70
|
8.70
|
8.73
|
7.17
|
2,700
|
|
|
1/17/2023
|
+0.50 / +6.10%
|
8.10
|
8.70
|
8.10
|
8.70
|
8.42
|
7.17
|
3,600
|
|
|
1/16/2023
|
-0.10 / -1.20%
|
8.20
|
8.40
|
8.20
|
8.20
|
8.26
|
6.75
|
6,100
|
|
|
1/13/2023
|
+0.10 / +1.22%
|
8.20
|
8.50
|
8.20
|
8.30
|
8.21
|
6.84
|
5,600
|
|
|
1/12/2023
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
6.75
|
13,100
|
|
|
1/11/2023
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.25
|
6.75
|
800
|
|
|