|
Closing price on 5/31/2023
|
|
| Open |
11.30 |
| High |
11.50 |
| Low |
11.30 |
| Volume |
31,600 |
| Split-adjusted Price |
10.11 |
|
|
HLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2023
|
+0.20 / +1.77%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.45
|
10.11
|
31,600
|
|
|
5/30/2023
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.20
|
11.30
|
11.21
|
9.94
|
8,400
|
|
|
5/29/2023
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.29
|
9.94
|
8,600
|
|
|
5/26/2023
|
+0.10 / +0.88%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.22
|
10.03
|
3,700
|
|
|
5/25/2023
|
+0.10 / +0.89%
|
11.20
|
11.40
|
10.90
|
11.30
|
11.07
|
9.94
|
32,300
|
|
|
5/24/2023
|
-0.20 / -1.75%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.32
|
9.85
|
10,500
|
|
|
5/23/2023
|
-0.20 / -1.72%
|
11.80
|
11.80
|
11.20
|
11.40
|
11.40
|
10.03
|
20,400
|
|
|
5/22/2023
|
+0.20 / +1.75%
|
11.50
|
11.90
|
11.30
|
11.60
|
11.52
|
10.20
|
10,300
|
|
|
5/19/2023
|
+0.20 / +1.79%
|
11.00
|
11.90
|
11.00
|
11.40
|
11.17
|
10.03
|
50,200
|
|
|
5/18/2023
|
0.00 / 0.00%
|
11.30
|
12.30
|
10.90
|
11.20
|
11.12
|
9.85
|
9,300
|
|
|
5/17/2023
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.00
|
11.20
|
11.10
|
9.85
|
5,200
|
|
|
5/16/2023
|
-0.10 / -0.88%
|
11.00
|
11.20
|
10.90
|
11.20
|
10.97
|
9.85
|
5,200
|
|
|
5/15/2023
|
+0.20 / +1.80%
|
11.10
|
11.50
|
10.80
|
11.30
|
10.96
|
9.94
|
4,600
|
|
|
5/12/2023
|
+0.30 / +2.78%
|
10.80
|
11.50
|
10.80
|
11.10
|
11.08
|
9.76
|
63,300
|
|
|
5/11/2023
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.50
|
8,500
|
|
|
5/10/2023
|
-0.10 / -0.92%
|
10.80
|
10.90
|
10.60
|
10.80
|
10.65
|
9.50
|
24,300
|
|
|
5/9/2023
|
+0.20 / +1.87%
|
10.80
|
11.70
|
10.70
|
10.90
|
10.89
|
9.59
|
3,800
|
|
|
5/8/2023
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.60
|
10.70
|
10.74
|
9.41
|
5,300
|
|
|
5/5/2023
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.66
|
9.41
|
2,500
|
|
|
5/4/2023
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.71
|
9.50
|
1,700
|
|
|
4/28/2023
|
-0.10 / -0.92%
|
10.90
|
11.10
|
10.60
|
10.80
|
10.64
|
9.50
|
20,300
|
|
|
4/27/2023
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.73
|
9.59
|
1,900
|
|
|
4/26/2023
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.60
|
10.90
|
10.79
|
9.59
|
8,900
|
|
|
4/25/2023
|
-0.20 / -1.80%
|
10.90
|
10.90
|
10.60
|
10.90
|
10.75
|
9.59
|
25,000
|
|
|
4/24/2023
|
+0.10 / +0.91%
|
11.10
|
11.10
|
10.80
|
11.10
|
10.99
|
9.76
|
13,400
|
|
|
4/21/2023
|
-0.30 / -2.65%
|
11.40
|
11.40
|
10.90
|
11.00
|
11.06
|
9.67
|
36,800
|
|
|
4/20/2023
|
+0.40 / +3.67%
|
10.90
|
11.30
|
10.50
|
11.30
|
11.04
|
9.94
|
29,100
|
|
|
4/19/2023
|
+0.40 / +3.81%
|
10.50
|
11.20
|
10.50
|
10.90
|
10.79
|
9.59
|
26,700
|
|
|
4/18/2023
|
+0.10 / +0.96%
|
10.40
|
10.90
|
10.40
|
10.50
|
10.52
|
9.23
|
14,400
|
|
|
4/17/2023
|
+0.10 / +0.97%
|
10.10
|
10.50
|
10.10
|
10.40
|
10.38
|
9.15
|
12,100
|
|
|