|
Closing price on 8/18/2023
|
|
| Open |
11.70 |
| High |
12.00 |
| Low |
11.50 |
| Volume |
16,500 |
| Split-adjusted Price |
10.14 |
|
|
HLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2023
|
-0.30 / -2.54%
|
11.70
|
12.00
|
11.50
|
11.50
|
11.69
|
10.14
|
16,500
|
|
|
8/17/2023
|
-0.20 / -1.67%
|
11.90
|
12.00
|
11.80
|
11.80
|
11.86
|
10.40
|
25,800
|
|
|
8/16/2023
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.80
|
12.00
|
11.97
|
10.58
|
16,900
|
|
|
8/15/2023
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
12.00
|
11.85
|
10.58
|
32,100
|
|
|
8/14/2023
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.90
|
12.00
|
11.99
|
10.58
|
9,700
|
|
|
8/11/2023
|
-0.10 / -0.83%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.08
|
10.58
|
24,800
|
|
|
8/10/2023
|
0.00 / 0.00%
|
12.10
|
12.30
|
12.10
|
12.10
|
12.20
|
10.67
|
18,400
|
|
|
8/9/2023
|
+0.10 / +0.83%
|
12.10
|
12.30
|
12.00
|
12.10
|
12.15
|
10.67
|
39,300
|
|
|
8/8/2023
|
+0.10 / +0.84%
|
11.90
|
12.10
|
11.80
|
12.00
|
11.98
|
10.58
|
23,400
|
|
|
8/7/2023
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.91
|
10.49
|
21,100
|
|
|
8/4/2023
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.92
|
10.49
|
25,300
|
|
|
8/3/2023
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
12.00
|
11.99
|
10.58
|
36,900
|
|
|
8/2/2023
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
12.00
|
11.98
|
10.58
|
17,900
|
|
|
8/1/2023
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.70
|
12.00
|
11.91
|
10.58
|
11,300
|
|
|
7/31/2023
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
12.00
|
11.89
|
10.58
|
24,800
|
|
|
7/28/2023
|
-0.10 / -0.83%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.06
|
10.58
|
20,700
|
|
|
7/27/2023
|
-0.10 / -0.82%
|
12.10
|
12.10
|
11.80
|
12.10
|
12.02
|
10.67
|
46,300
|
|
|
7/26/2023
|
+0.20 / +1.67%
|
12.10
|
12.50
|
12.10
|
12.20
|
12.19
|
10.75
|
24,900
|
|
|
7/25/2023
|
-0.10 / -0.83%
|
12.00
|
12.20
|
11.70
|
12.00
|
11.92
|
10.58
|
23,800
|
|
|
7/24/2023
|
-0.50 / -3.97%
|
13.80
|
13.80
|
11.90
|
12.10
|
12.07
|
10.67
|
23,400
|
|
|
7/21/2023
|
+0.20 / +1.61%
|
13.00
|
13.00
|
12.40
|
12.60
|
12.50
|
11.11
|
51,200
|
|
|
7/20/2023
|
+1.10 / +9.73%
|
11.50
|
12.40
|
11.50
|
12.40
|
12.17
|
10.93
|
134,000
|
|
|
7/19/2023
|
+0.20 / +1.80%
|
11.10
|
11.30
|
11.00
|
11.30
|
11.11
|
9.96
|
40,500
|
|
|
7/18/2023
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.15
|
9.78
|
7,900
|
|
|
7/17/2023
|
+0.10 / +0.91%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.00
|
9.78
|
9,100
|
|
|
7/14/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
11.00
|
10.91
|
9.70
|
28,800
|
|
|
7/13/2023
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.86
|
9.70
|
2,800
|
|
|
7/12/2023
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.52
|
8,200
|
|
|
7/11/2023
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.70
|
10.80
|
10.81
|
9.52
|
3,200
|
|
|
7/10/2023
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.92
|
9.70
|
1,800
|
|
|