|
Closing price on 9/28/2023
|
|
| Open |
17.20 |
| High |
17.90 |
| Low |
17.10 |
| Volume |
1,300 |
| Split-adjusted Price |
16.52 |
|
|
M10 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2023
|
+0.30 / +1.71%
|
17.20
|
17.90
|
17.10
|
17.80
|
17.60
|
16.52
|
1,300
|
|
|
9/27/2023
|
+0.30 / +1.72%
|
17.30
|
17.70
|
17.10
|
17.70
|
17.50
|
16.42
|
13,200
|
|
|
9/26/2023
|
-0.30 / -1.71%
|
17.50
|
17.50
|
17.20
|
17.20
|
17.40
|
15.96
|
4,700
|
|
|
9/25/2023
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.50
|
16.24
|
4,600
|
|
|
9/22/2023
|
0.00 / 0.00%
|
17.60
|
17.80
|
17.50
|
17.80
|
17.50
|
16.52
|
2,000
|
|
|
9/21/2023
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
16.52
|
10,600
|
|
|
9/20/2023
|
0.00 / 0.00%
|
17.50
|
18.50
|
17.50
|
17.50
|
17.80
|
16.24
|
18,400
|
|
|
9/19/2023
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.50
|
16.05
|
12,100
|
|
|
9/18/2023
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.30
|
17.30
|
17.40
|
16.05
|
32,500
|
|
|
9/15/2023
|
+0.10 / +0.57%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.40
|
16.24
|
31,700
|
|
|
9/14/2023
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.30
|
17.30
|
17.40
|
16.05
|
3,300
|
|
|
9/13/2023
|
+0.20 / +1.16%
|
17.20
|
17.50
|
17.20
|
17.40
|
17.30
|
16.14
|
6,700
|
|
|
9/12/2023
|
+0.10 / +0.58%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.20
|
15.96
|
6,900
|
|
|
9/11/2023
|
+0.10 / +0.59%
|
17.00
|
17.20
|
17.00
|
17.10
|
17.10
|
15.87
|
125,600
|
|
|
9/8/2023
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.90
|
17.00
|
17.00
|
15.77
|
12,900
|
|
|
9/7/2023
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.00
|
15.77
|
3,900
|
|
|
9/6/2023
|
+0.10 / +0.59%
|
16.90
|
17.30
|
16.90
|
17.10
|
17.10
|
15.87
|
23,500
|
|
|
9/5/2023
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.90
|
16.90
|
17.00
|
15.68
|
3,100
|
|
|
8/31/2023
|
+0.10 / +0.59%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.77
|
1,800
|
|
|
8/30/2023
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.90
|
15.59
|
1,300
|
|
|
8/29/2023
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.80
|
16.80
|
16.90
|
15.59
|
40,700
|
|
|
8/28/2023
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.90
|
16.90
|
16.90
|
15.68
|
14,200
|
|
|
8/25/2023
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
16.90
|
16.90
|
15.68
|
4,200
|
|
|
8/24/2023
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.80
|
16.90
|
16.90
|
15.68
|
3,800
|
|
|
8/23/2023
|
+0.10 / +0.60%
|
16.70
|
16.90
|
16.70
|
16.90
|
16.90
|
15.68
|
2,800
|
|
|
8/22/2023
|
-0.30 / -1.76%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.80
|
15.50
|
5,600
|
|
|
8/21/2023
|
-0.40 / -2.31%
|
16.90
|
17.00
|
16.90
|
16.90
|
17.00
|
15.68
|
17,700
|
|
|
8/18/2023
|
-0.10 / -0.57%
|
17.30
|
17.40
|
17.30
|
17.30
|
17.30
|
16.05
|
3,900
|
|
|
8/17/2023
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
16.14
|
113,752
|
|
|
8/16/2023
|
+0.10 / +0.58%
|
17.50
|
17.50
|
17.40
|
17.40
|
17.40
|
16.14
|
29,800
|
|
|