|
Closing price on 8/9/2023
|
|
| Open |
12.10 |
| High |
12.30 |
| Low |
12.00 |
| Volume |
39,300 |
| Split-adjusted Price |
11.39 |
|
|
HLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2023
|
+0.10 / +0.83%
|
12.10
|
12.30
|
12.00
|
12.10
|
12.15
|
11.39
|
39,300
|
|
|
8/8/2023
|
+0.10 / +0.84%
|
11.90
|
12.10
|
11.80
|
12.00
|
11.98
|
11.29
|
23,400
|
|
|
8/7/2023
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.91
|
11.20
|
21,100
|
|
|
8/4/2023
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.92
|
11.20
|
25,300
|
|
|
8/3/2023
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
12.00
|
11.99
|
11.29
|
36,900
|
|
|
8/2/2023
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
12.00
|
11.98
|
11.29
|
17,900
|
|
|
8/1/2023
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.70
|
12.00
|
11.91
|
11.29
|
11,300
|
|
|
7/31/2023
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
12.00
|
11.89
|
11.29
|
24,800
|
|
|
7/28/2023
|
-0.10 / -0.83%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.06
|
11.29
|
20,700
|
|
|
7/27/2023
|
-0.10 / -0.82%
|
12.10
|
12.10
|
11.80
|
12.10
|
12.02
|
11.39
|
46,300
|
|
|
7/26/2023
|
+0.20 / +1.67%
|
12.10
|
12.50
|
12.10
|
12.20
|
12.19
|
11.48
|
24,900
|
|
|
7/25/2023
|
-0.10 / -0.83%
|
12.00
|
12.20
|
11.70
|
12.00
|
11.92
|
11.29
|
23,800
|
|
|
7/24/2023
|
-0.50 / -3.97%
|
13.80
|
13.80
|
11.90
|
12.10
|
12.07
|
11.39
|
23,400
|
|
|
7/21/2023
|
+0.20 / +1.61%
|
13.00
|
13.00
|
12.40
|
12.60
|
12.50
|
11.86
|
51,200
|
|
|
7/20/2023
|
+1.10 / +9.73%
|
11.50
|
12.40
|
11.50
|
12.40
|
12.17
|
11.67
|
134,000
|
|
|
7/19/2023
|
+0.20 / +1.80%
|
11.10
|
11.30
|
11.00
|
11.30
|
11.11
|
10.64
|
40,500
|
|
|
7/18/2023
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.15
|
10.45
|
7,900
|
|
|
7/17/2023
|
+0.10 / +0.91%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.00
|
10.45
|
9,100
|
|
|
7/14/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
11.00
|
10.91
|
10.35
|
28,800
|
|
|
7/13/2023
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.86
|
10.35
|
2,800
|
|
|
7/12/2023
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.16
|
8,200
|
|
|
7/11/2023
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.70
|
10.80
|
10.81
|
10.16
|
3,200
|
|
|
7/10/2023
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.92
|
10.35
|
1,800
|
|
|
7/7/2023
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.70
|
10.16
|
4,300
|
|
|
7/6/2023
|
-0.30 / -2.73%
|
11.10
|
11.20
|
10.60
|
10.70
|
10.75
|
10.07
|
20,000
|
|
|
7/5/2023
|
-0.10 / -0.90%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.11
|
10.35
|
2,500
|
|
|
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
|
|
|