|
Closing price on 9/8/2023
|
|
| Open |
11.70 |
| High |
11.80 |
| Low |
11.60 |
| Volume |
5,700 |
| Split-adjusted Price |
11.11 |
|
|
HLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/16/2023
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.80
|
12.00
|
11.97
|
11.29
|
16,900
|
|
|
8/15/2023
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
12.00
|
11.85
|
11.29
|
32,100
|
|
|
8/14/2023
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.90
|
12.00
|
11.99
|
11.29
|
9,700
|
|
|
8/11/2023
|
-0.10 / -0.83%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.08
|
11.29
|
24,800
|
|
|
8/10/2023
|
0.00 / 0.00%
|
12.10
|
12.30
|
12.10
|
12.10
|
12.20
|
11.39
|
18,400
|
|
|
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
|
|
|