|
Closing price on 2/6/2024
|
|
| Open |
21.00 |
| High |
21.30 |
| Low |
21.00 |
| Volume |
4,600 |
| Split-adjusted Price |
20.79 |
|
|
M10 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2024
|
+0.30 / +1.43%
|
21.00
|
21.30
|
21.00
|
21.30
|
21.00
|
20.79
|
4,600
|
|
|
2/5/2024
|
+0.30 / +1.45%
|
20.90
|
21.00
|
20.90
|
21.00
|
21.00
|
20.50
|
2,800
|
|
|
2/2/2024
|
+0.10 / +0.49%
|
20.70
|
20.80
|
20.60
|
20.60
|
20.70
|
20.11
|
3,100
|
|
|
2/1/2024
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
20.01
|
3,400
|
|
|
1/31/2024
|
+0.10 / +0.49%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
20.01
|
100
|
|
|
1/30/2024
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
19.91
|
0
|
|
|
1/29/2024
|
-0.10 / -0.49%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
19.91
|
1,600
|
|
|
1/26/2024
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
20.01
|
0
|
|
|
1/25/2024
|
+0.50 / +2.50%
|
20.40
|
20.50
|
20.40
|
20.50
|
20.50
|
20.01
|
35,800
|
|
|
1/24/2024
|
-0.10 / -0.49%
|
19.50
|
20.40
|
19.50
|
20.40
|
20.00
|
19.91
|
2,800
|
|
|
1/23/2024
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
20.01
|
0
|
|
|
1/22/2024
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
20.01
|
600
|
|
|
1/19/2024
|
+0.20 / +0.99%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
20.01
|
100
|
|
|
1/18/2024
|
+0.30 / +1.50%
|
20.50
|
20.50
|
20.30
|
20.30
|
20.30
|
19.82
|
500
|
|
|
1/17/2024
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
19.52
|
100
|
|
|
1/16/2024
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
19.52
|
0
|
|
|
1/15/2024
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
19.52
|
0
|
|
|
1/12/2024
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
19.52
|
0
|
|
|
1/11/2024
|
+0.10 / +0.50%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
19.52
|
500
|
|
|
1/10/2024
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
19.43
|
100
|
|
|
1/9/2024
|
-1.60 / -7.69%
|
20.50
|
20.50
|
19.20
|
19.20
|
19.90
|
18.74
|
200
|
|
|
1/8/2024
|
+1.70 / +8.90%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
20.30
|
100
|
|
|
1/5/2024
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
18.65
|
0
|
|
|
1/4/2024
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
18.65
|
0
|
|
|
1/3/2024
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
18.65
|
4,900
|
|
|
1/2/2024
|
-0.40 / -2.05%
|
19.50
|
19.50
|
19.00
|
19.10
|
19.10
|
18.65
|
4,600
|
|
|
12/29/2023
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
19.04
|
0
|
|
|
12/28/2023
|
+0.30 / +1.56%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
19.04
|
100
|
|
|
12/27/2023
|
-1.20 / -5.80%
|
20.60
|
20.60
|
19.50
|
19.50
|
20.20
|
18.09
|
300
|
|
|
12/26/2023
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
19.21
|
400
|
|
|