|
Closing price on 9/29/2023
|
|
| Open |
11.30 |
| High |
11.50 |
| Low |
11.30 |
| Volume |
5,300 |
| Split-adjusted Price |
10.82 |
|
|
HLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2023
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.36
|
10.82
|
5,300
|
|
|
9/28/2023
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.31
|
10.73
|
1,200
|
|
|
9/27/2023
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.20
|
11.40
|
11.27
|
10.73
|
5,600
|
|
|
9/26/2023
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.36
|
10.64
|
2,500
|
|
|
9/25/2023
|
-0.30 / -2.59%
|
11.50
|
11.70
|
11.30
|
11.30
|
11.48
|
10.64
|
5,000
|
|
|
9/22/2023
|
-0.20 / -1.69%
|
11.60
|
11.70
|
11.60
|
11.60
|
11.60
|
10.92
|
5,800
|
|
|
9/21/2023
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.50
|
11.80
|
11.56
|
11.11
|
8,700
|
|
|
9/20/2023
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.72
|
11.11
|
4,000
|
|
|
9/19/2023
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.80
|
11.11
|
11,400
|
|
|
9/18/2023
|
-0.10 / -0.84%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.71
|
11.11
|
7,800
|
|
|
9/15/2023
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.70
|
11.90
|
11.74
|
11.20
|
4,500
|
|
|
9/14/2023
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.85
|
11.20
|
12,300
|
|
|
9/13/2023
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.70
|
11.80
|
11.83
|
11.11
|
5,600
|
|
|
9/12/2023
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.71
|
11.11
|
1,200
|
|
|
9/11/2023
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.70
|
11.80
|
11.80
|
11.11
|
9,300
|
|
|
9/8/2023
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.70
|
11.11
|
5,700
|
|
|
9/7/2023
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.72
|
11.11
|
9,500
|
|
|
9/6/2023
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.54
|
11.01
|
11,800
|
|
|
9/5/2023
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.70
|
11.70
|
11.71
|
11.01
|
4,800
|
|
|
8/31/2023
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.65
|
11.01
|
3,300
|
|
|
8/30/2023
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.55
|
11.01
|
1,700
|
|
|
8/29/2023
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.62
|
11.01
|
15,800
|
|
|
8/28/2023
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.46
|
10.92
|
5,400
|
|
|
8/25/2023
|
+0.10 / +0.87%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.41
|
10.92
|
5,500
|
|
|
8/24/2023
|
-0.20 / -1.71%
|
11.60
|
11.60
|
11.40
|
11.50
|
11.47
|
10.82
|
3,100
|
|
|
8/23/2023
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.60
|
11.01
|
2,100
|
|
|
8/22/2023
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.30
|
11.60
|
11.40
|
10.92
|
8,900
|
|
|
8/21/2023
|
+0.10 / +0.87%
|
11.40
|
11.60
|
11.10
|
11.60
|
11.38
|
10.92
|
7,200
|
|
|
8/18/2023
|
-0.30 / -2.54%
|
11.70
|
12.00
|
11.50
|
11.50
|
11.69
|
10.82
|
16,500
|
|
|
8/17/2023
|
-0.20 / -1.67%
|
11.90
|
12.00
|
11.80
|
11.80
|
11.86
|
11.11
|
25,800
|
|
|