|
Closing price on 7/4/2023
|
|
| Open |
10.90 |
| High |
11.10 |
| Low |
10.90 |
| Volume |
30,200 |
| Split-adjusted Price |
10.45 |
|
|
HLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2023
|
+0.20 / +1.83%
|
10.90
|
11.10
|
10.90
|
11.10
|
11.00
|
10.45
|
30,200
|
|
|
7/3/2023
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.26
|
15,500
|
|
|
6/30/2023
|
+0.10 / +0.92%
|
11.00
|
11.00
|
10.90
|
11.00
|
10.90
|
10.35
|
12,200
|
|
|
6/29/2023
|
-0.30 / -2.68%
|
11.10
|
11.20
|
10.90
|
10.90
|
11.01
|
10.26
|
9,900
|
|
|
6/28/2023
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.10
|
11.20
|
11.18
|
10.54
|
5,300
|
|
|
6/27/2023
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.10
|
11.20
|
11.11
|
10.54
|
13,900
|
|
|
6/26/2023
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.10
|
11.20
|
11.14
|
10.54
|
15,400
|
|
|
6/23/2023
|
-0.10 / -0.88%
|
11.20
|
11.20
|
11.10
|
11.20
|
11.17
|
10.54
|
4,700
|
|
|
6/22/2023
|
-0.20 / -1.74%
|
11.40
|
11.40
|
11.20
|
11.30
|
11.23
|
10.64
|
15,000
|
|
|
6/21/2023
|
+0.10 / +0.88%
|
11.50
|
11.70
|
11.30
|
11.50
|
11.52
|
10.82
|
8,300
|
|
|
6/20/2023
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.20
|
12.20
|
12.21
|
10.73
|
10,700
|
|
|
6/19/2023
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.00
|
12.20
|
12.17
|
10.73
|
29,300
|
|
|
6/16/2023
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.10
|
12.20
|
12.17
|
10.73
|
15,300
|
|
|
6/15/2023
|
-0.20 / -1.61%
|
12.30
|
12.30
|
11.90
|
12.20
|
12.00
|
10.73
|
11,700
|
|
|
6/14/2023
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.20
|
12.40
|
12.23
|
10.91
|
21,000
|
|
|
6/13/2023
|
+0.50 / +4.20%
|
11.90
|
12.40
|
11.90
|
12.40
|
12.06
|
10.91
|
30,900
|
|
|
6/12/2023
|
+0.20 / +1.71%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.80
|
10.47
|
12,300
|
|
|
6/9/2023
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.60
|
11.70
|
11.77
|
10.29
|
5,100
|
|
|
6/8/2023
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
11.80
|
11.89
|
10.38
|
7,300
|
|
|
6/7/2023
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.70
|
11.80
|
11.75
|
10.38
|
10,500
|
|
|
6/6/2023
|
-0.10 / -0.84%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.83
|
10.38
|
14,000
|
|
|
6/5/2023
|
+0.20 / +1.71%
|
11.50
|
12.10
|
11.50
|
11.90
|
11.80
|
10.47
|
11,100
|
|
|
6/2/2023
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.55
|
10.29
|
7,800
|
|
|
6/1/2023
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.51
|
10.20
|
10,600
|
|
|
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
|
|
|