|
Closing price on 7/7/2023
|
|
| Open |
10.70 |
| High |
10.80 |
| Low |
10.70 |
| Volume |
4,300 |
| Split-adjusted Price |
9.52 |
|
|
HLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2023
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.70
|
9.52
|
4,300
|
|
|
7/6/2023
|
-0.30 / -2.73%
|
11.10
|
11.20
|
10.60
|
10.70
|
10.75
|
9.43
|
20,000
|
|
|
7/5/2023
|
-0.10 / -0.90%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.11
|
9.70
|
2,500
|
|
|
7/4/2023
|
+0.20 / +1.83%
|
10.90
|
11.10
|
10.90
|
11.10
|
11.00
|
9.78
|
30,200
|
|
|
7/3/2023
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.61
|
15,500
|
|
|
6/30/2023
|
+0.10 / +0.92%
|
11.00
|
11.00
|
10.90
|
11.00
|
10.90
|
9.70
|
12,200
|
|
|
6/29/2023
|
-0.30 / -2.68%
|
11.10
|
11.20
|
10.90
|
10.90
|
11.01
|
9.61
|
9,900
|
|
|
6/28/2023
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.10
|
11.20
|
11.18
|
9.87
|
5,300
|
|
|
6/27/2023
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.10
|
11.20
|
11.11
|
9.87
|
13,900
|
|
|
6/26/2023
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.10
|
11.20
|
11.14
|
9.87
|
15,400
|
|
|
6/23/2023
|
-0.10 / -0.88%
|
11.20
|
11.20
|
11.10
|
11.20
|
11.17
|
9.87
|
4,700
|
|
|
6/22/2023
|
-0.20 / -1.74%
|
11.40
|
11.40
|
11.20
|
11.30
|
11.23
|
9.96
|
15,000
|
|
|
6/21/2023
|
+0.10 / +0.88%
|
11.50
|
11.70
|
11.30
|
11.50
|
11.52
|
10.14
|
8,300
|
|
|
6/20/2023
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.20
|
12.20
|
12.21
|
10.05
|
10,700
|
|
|
6/19/2023
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.00
|
12.20
|
12.17
|
10.05
|
29,300
|
|
|
6/16/2023
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.10
|
12.20
|
12.17
|
10.05
|
15,300
|
|
|
6/15/2023
|
-0.20 / -1.61%
|
12.30
|
12.30
|
11.90
|
12.20
|
12.00
|
10.05
|
11,700
|
|
|
6/14/2023
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.20
|
12.40
|
12.23
|
10.21
|
21,000
|
|
|
6/13/2023
|
+0.50 / +4.20%
|
11.90
|
12.40
|
11.90
|
12.40
|
12.06
|
10.21
|
30,900
|
|
|
6/12/2023
|
+0.20 / +1.71%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.80
|
9.80
|
12,300
|
|
|
6/9/2023
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.60
|
11.70
|
11.77
|
9.64
|
5,100
|
|
|
6/8/2023
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
11.80
|
11.89
|
9.72
|
7,300
|
|
|
6/7/2023
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.70
|
11.80
|
11.75
|
9.72
|
10,500
|
|
|
6/6/2023
|
-0.10 / -0.84%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.83
|
9.72
|
14,000
|
|
|
6/5/2023
|
+0.20 / +1.71%
|
11.50
|
12.10
|
11.50
|
11.90
|
11.80
|
9.80
|
11,100
|
|
|
6/2/2023
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.55
|
9.64
|
7,800
|
|
|
6/1/2023
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.51
|
9.55
|
10,600
|
|
|
5/31/2023
|
+0.20 / +1.77%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.45
|
9.47
|
31,600
|
|
|
5/30/2023
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.20
|
11.30
|
11.21
|
9.31
|
8,400
|
|
|
5/29/2023
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.29
|
9.31
|
8,600
|
|
|