|
Closing price on 8/8/2023
|
|
| Open |
17.40 |
| High |
17.40 |
| Low |
17.00 |
| Volume |
1,200 |
| Split-adjusted Price |
16.14 |
|
|
M10 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2023
|
+0.10 / +0.58%
|
17.40
|
17.40
|
17.00
|
17.40
|
17.20
|
16.14
|
1,200
|
|
|
8/7/2023
|
+0.80 / +4.65%
|
17.20
|
18.00
|
17.20
|
18.00
|
17.30
|
16.70
|
5,000
|
|
|
8/4/2023
|
0.00 / 0.00%
|
17.40
|
18.00
|
17.10
|
17.10
|
17.20
|
15.87
|
3,900
|
|
|
8/3/2023
|
-0.60 / -3.33%
|
17.90
|
17.90
|
17.00
|
17.40
|
17.10
|
16.14
|
10,800
|
|
|
8/2/2023
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
16.70
|
3,900
|
|
|
8/1/2023
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
16.70
|
1,800
|
|
|
7/31/2023
|
-0.10 / -0.55%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
16.70
|
100
|
|
|
7/28/2023
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
16.79
|
200
|
|
|
7/27/2023
|
-0.40 / -2.21%
|
18.10
|
18.50
|
17.70
|
17.70
|
18.10
|
16.42
|
6,200
|
|
|
7/26/2023
|
+2.00 / +12.42%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
16.79
|
100
|
|
|
7/25/2023
|
-2.30 / -12.78%
|
18.20
|
18.20
|
15.70
|
15.70
|
16.10
|
14.57
|
16,200
|
|
|
7/24/2023
|
-0.10 / -0.55%
|
18.10
|
18.10
|
18.00
|
18.00
|
18.00
|
16.70
|
2,200
|
|
|
7/21/2023
|
+0.20 / +1.11%
|
18.20
|
18.20
|
18.00
|
18.20
|
18.10
|
16.89
|
4,100
|
|
|
7/20/2023
|
-0.40 / -2.17%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
16.70
|
100
|
|
|
7/19/2023
|
+0.40 / +2.23%
|
18.40
|
18.50
|
18.30
|
18.30
|
18.40
|
16.98
|
700
|
|
|
7/18/2023
|
-0.10 / -0.56%
|
17.90
|
18.00
|
17.90
|
17.90
|
17.90
|
16.61
|
3,300
|
|
|
7/17/2023
|
+0.10 / +0.56%
|
17.90
|
18.00
|
17.80
|
18.00
|
18.00
|
16.70
|
3,600
|
|
|
7/14/2023
|
-0.10 / -0.56%
|
18.00
|
18.10
|
17.80
|
17.80
|
17.90
|
16.52
|
3,500
|
|
|
7/13/2023
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.80
|
17.80
|
17.90
|
16.52
|
2,500
|
|
|
7/12/2023
|
+0.20 / +1.14%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
16.52
|
500
|
|
|
7/11/2023
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
16.33
|
0
|
|
|
7/10/2023
|
+0.10 / +0.57%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
16.33
|
500
|
|
|
7/7/2023
|
+0.10 / +0.57%
|
17.40
|
17.50
|
17.40
|
17.50
|
17.50
|
16.24
|
1,800
|
|
|
7/6/2023
|
-0.20 / -1.13%
|
17.70
|
17.70
|
17.00
|
17.50
|
17.40
|
16.24
|
2,600
|
|
|
7/5/2023
|
+0.10 / +0.57%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
16.42
|
3,100
|
|
|
7/4/2023
|
-0.20 / -1.12%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
16.33
|
600
|
|
|
7/3/2023
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.70
|
17.70
|
17.80
|
16.42
|
2,000
|
|
|
6/30/2023
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.80
|
17.80
|
17.80
|
16.52
|
1,200
|
|
|
6/29/2023
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
16.61
|
500
|
|
|
6/28/2023
|
+0.20 / +1.12%
|
17.80
|
18.00
|
17.80
|
18.00
|
18.00
|
16.70
|
4,300
|
|
|