|
Closing price on 5/4/2023
|
|
| Open |
10.70 |
| High |
10.80 |
| Low |
10.70 |
| Volume |
1,700 |
| Split-adjusted Price |
9.50 |
|
|
HLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/14/2023
|
-0.10 / -0.96%
|
10.20
|
10.40
|
10.10
|
10.30
|
10.21
|
9.06
|
22,100
|
|
|
4/13/2023
|
-0.10 / -0.95%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.26
|
9.15
|
10,100
|
|
|
4/12/2023
|
+0.10 / +0.96%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.41
|
9.23
|
31,300
|
|
|
4/11/2023
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.40
|
10.21
|
9.15
|
6,000
|
|
|
4/10/2023
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.30
|
9.15
|
2,300
|
|
|
4/7/2023
|
-0.10 / -0.95%
|
10.90
|
10.90
|
10.20
|
10.40
|
10.27
|
9.15
|
8,800
|
|
|
4/6/2023
|
+0.10 / +0.96%
|
10.30
|
10.60
|
10.30
|
10.50
|
10.50
|
9.23
|
35,100
|
|
|
4/5/2023
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.15
|
1,200
|
|
|
4/4/2023
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.30
|
10.30
|
10.34
|
9.06
|
48,300
|
|
|
4/3/2023
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.20
|
9.06
|
5,000
|
|
|
3/31/2023
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.10
|
8.97
|
7,500
|
|
|
3/30/2023
|
+0.10 / +0.99%
|
10.20
|
10.60
|
10.20
|
10.20
|
10.33
|
8.97
|
34,300
|
|
|
3/29/2023
|
-0.10 / -0.98%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.01
|
8.88
|
8,600
|
|
|
3/28/2023
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.00
|
10.20
|
10.04
|
8.97
|
8,900
|
|
|
3/27/2023
|
-0.10 / -0.95%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.35
|
9.15
|
3,300
|
|
|
3/24/2023
|
+0.60 / +6.06%
|
9.80
|
10.50
|
9.70
|
10.50
|
10.23
|
9.23
|
62,500
|
|
|
3/23/2023
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.79
|
8.71
|
1,600
|
|
|
3/22/2023
|
-0.10 / -1.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.80
|
8.71
|
3,900
|
|
|
3/21/2023
|
+0.10 / +1.01%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.84
|
8.79
|
1,700
|
|
|