|
Closing price on 9/8/2023
|
|
| Open |
17.00 |
| High |
17.10 |
| Low |
16.90 |
| Volume |
12,900 |
| Split-adjusted Price |
15.17 |
|
|
M10 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2023
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.90
|
17.00
|
17.00
|
15.17
|
12,900
|
|
|
9/7/2023
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.00
|
15.17
|
3,900
|
|
|
9/6/2023
|
+0.10 / +0.59%
|
16.90
|
17.30
|
16.90
|
17.10
|
17.10
|
15.26
|
23,500
|
|
|
9/5/2023
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.90
|
16.90
|
17.00
|
15.08
|
3,100
|
|
|
8/31/2023
|
+0.10 / +0.59%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.17
|
1,800
|
|
|
8/30/2023
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.90
|
14.99
|
1,300
|
|
|
8/29/2023
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.80
|
16.80
|
16.90
|
14.99
|
40,700
|
|
|
8/28/2023
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.90
|
16.90
|
16.90
|
15.08
|
14,200
|
|
|
8/25/2023
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
16.90
|
16.90
|
15.08
|
4,200
|
|
|
8/24/2023
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.80
|
16.90
|
16.90
|
15.08
|
3,800
|
|
|
8/23/2023
|
+0.10 / +0.60%
|
16.70
|
16.90
|
16.70
|
16.90
|
16.90
|
15.08
|
2,800
|
|
|
8/22/2023
|
-0.30 / -1.76%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.80
|
14.90
|
5,600
|
|
|
8/21/2023
|
-0.40 / -2.31%
|
16.90
|
17.00
|
16.90
|
16.90
|
17.00
|
15.08
|
17,700
|
|
|
8/18/2023
|
-0.10 / -0.57%
|
17.30
|
17.40
|
17.30
|
17.30
|
17.30
|
15.44
|
3,900
|
|
|
8/17/2023
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
15.53
|
113,752
|
|
|
8/16/2023
|
+0.10 / +0.58%
|
17.50
|
17.50
|
17.40
|
17.40
|
17.40
|
15.53
|
29,800
|
|
|
8/15/2023
|
+0.40 / +2.33%
|
17.80
|
17.80
|
17.10
|
17.60
|
17.30
|
15.70
|
1,900
|
|
|
8/14/2023
|
-0.20 / -1.15%
|
17.40
|
17.40
|
17.20
|
17.20
|
17.20
|
15.35
|
3,600
|
|
|
8/11/2023
|
0.00 / 0.00%
|
17.20
|
17.70
|
17.00
|
17.50
|
17.40
|
15.62
|
2,900
|
|
|
8/10/2023
|
-0.40 / -2.23%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.62
|
400
|
|
|
8/9/2023
|
+0.70 / +4.07%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
15.97
|
100
|
|
|
8/8/2023
|
+0.10 / +0.58%
|
17.40
|
17.40
|
17.00
|
17.40
|
17.20
|
15.53
|
1,200
|
|
|
8/7/2023
|
+0.80 / +4.65%
|
17.20
|
18.00
|
17.20
|
18.00
|
17.30
|
16.06
|
5,000
|
|
|
8/4/2023
|
0.00 / 0.00%
|
17.40
|
18.00
|
17.10
|
17.10
|
17.20
|
15.26
|
3,900
|
|
|
8/3/2023
|
-0.60 / -3.33%
|
17.90
|
17.90
|
17.00
|
17.40
|
17.10
|
15.53
|
10,800
|
|
|
8/2/2023
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
16.06
|
3,900
|
|
|
8/1/2023
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
16.06
|
1,800
|
|
|
7/31/2023
|
-0.10 / -0.55%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
16.06
|
100
|
|
|
7/28/2023
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
16.15
|
200
|
|
|
7/27/2023
|
-0.40 / -2.21%
|
18.10
|
18.50
|
17.70
|
17.70
|
18.10
|
15.79
|
6,200
|
|
|