|
Closing price on 11/29/2024
|
|
| Open |
23.00 |
| High |
23.30 |
| Low |
23.00 |
| Volume |
6,800 |
| Split-adjusted Price |
22.41 |
|
|
M10 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2024
|
+0.40 / +1.75%
|
23.00
|
23.30
|
23.00
|
23.30
|
23.20
|
22.41
|
6,800
|
|
|
11/28/2024
|
+0.10 / +0.44%
|
22.80
|
22.90
|
22.80
|
22.90
|
22.90
|
22.02
|
1,600
|
|
|
11/27/2024
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
21.93
|
200
|
|
|
11/26/2024
|
+0.10 / +0.44%
|
22.70
|
22.80
|
22.70
|
22.80
|
22.80
|
21.93
|
1,100
|
|
|
11/25/2024
|
-0.30 / -1.30%
|
22.80
|
23.00
|
22.70
|
22.70
|
22.70
|
21.83
|
1,500
|
|
|
11/22/2024
|
+0.60 / +2.63%
|
22.90
|
24.00
|
22.80
|
23.40
|
23.00
|
22.50
|
2,100
|
|
|
11/21/2024
|
+0.30 / +1.33%
|
22.70
|
22.90
|
22.70
|
22.90
|
22.80
|
22.02
|
300
|
|
|
11/20/2024
|
+0.20 / +0.88%
|
22.70
|
22.80
|
22.50
|
22.80
|
22.60
|
21.93
|
4,600
|
|
|
11/19/2024
|
0.00 / 0.00%
|
22.60
|
22.80
|
22.60
|
22.60
|
22.60
|
21.73
|
2,500
|
|
|
11/18/2024
|
+0.10 / +0.44%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
21.73
|
100
|
|
|
11/15/2024
|
+0.20 / +0.89%
|
22.50
|
22.70
|
22.40
|
22.70
|
22.50
|
21.83
|
8,700
|
|
|
11/14/2024
|
+0.10 / +0.44%
|
22.50
|
22.60
|
22.50
|
22.60
|
22.50
|
21.73
|
1,400
|
|
|
11/13/2024
|
-0.20 / -0.88%
|
22.50
|
22.60
|
22.40
|
22.40
|
22.50
|
21.54
|
6,300
|
|
|
11/12/2024
|
+0.40 / +1.79%
|
22.50
|
22.80
|
22.50
|
22.80
|
22.60
|
21.93
|
2,100
|
|
|
11/11/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.40
|
22.40
|
22.40
|
21.54
|
8,600
|
|
|
11/8/2024
|
-0.20 / -0.88%
|
22.60
|
22.60
|
22.40
|
22.40
|
22.40
|
21.54
|
3,900
|
|
|
11/7/2024
|
+0.30 / +1.33%
|
22.60
|
22.90
|
22.60
|
22.90
|
22.60
|
22.02
|
3,700
|
|
|
11/6/2024
|
+0.20 / +0.88%
|
22.80
|
22.90
|
22.50
|
22.90
|
22.60
|
22.02
|
2,700
|
|
|
11/5/2024
|
+0.20 / +0.88%
|
22.70
|
22.90
|
22.60
|
22.90
|
22.70
|
22.02
|
2,300
|
|
|
11/4/2024
|
-0.10 / -0.44%
|
22.70
|
22.70
|
22.60
|
22.60
|
22.70
|
21.73
|
2,600
|
|
|
11/1/2024
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.70
|
22.70
|
22.70
|
21.83
|
2,500
|
|
|
10/31/2024
|
-0.30 / -1.29%
|
23.30
|
23.30
|
22.70
|
23.00
|
22.80
|
22.12
|
15,500
|
|
|
10/30/2024
|
0.00 / 0.00%
|
23.20
|
24.00
|
23.00
|
23.00
|
23.30
|
22.12
|
5,300
|
|
|
10/29/2024
|
-0.10 / -0.43%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
22.12
|
4,300
|
|
|
10/28/2024
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
22.21
|
0
|
|
|
10/25/2024
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
22.21
|
1,000
|
|
|
10/24/2024
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
22.21
|
0
|
|
|
10/23/2024
|
+0.10 / +0.43%
|
23.00
|
23.20
|
23.00
|
23.20
|
23.10
|
22.31
|
5,600
|
|
|
10/22/2024
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
22.21
|
0
|
|
|
10/21/2024
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
22.21
|
0
|
|
|