|
Closing price on 5/28/2025
|
|
| Open |
11.90 |
| High |
12.20 |
| Low |
11.80 |
| Volume |
17,000 |
| Split-adjusted Price |
12.10 |
There is no data on 5/29/2025. Display data on 5/28/2025 instead.
|
|
HLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2025
|
0.00 / 0.00%
|
11.90
|
12.20
|
11.80
|
12.10
|
11.91
|
12.10
|
17,000
|
|
|
5/27/2025
|
0.00 / 0.00%
|
11.90
|
12.20
|
11.90
|
12.10
|
12.00
|
12.10
|
7,800
|
|
|
5/26/2025
|
+0.10 / +0.83%
|
11.80
|
12.10
|
11.80
|
12.10
|
11.84
|
12.10
|
8,700
|
|
|
5/23/2025
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.90
|
12.00
|
9,300
|
|
|
5/22/2025
|
-0.10 / -0.83%
|
11.80
|
12.00
|
11.80
|
11.90
|
11.83
|
11.90
|
10,100
|
|
|
5/21/2025
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
12.00
|
11.92
|
12.00
|
14,700
|
|
|
5/20/2025
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.96
|
12.00
|
1,900
|
|
|
5/19/2025
|
+0.40 / +3.45%
|
11.60
|
12.10
|
11.60
|
12.00
|
11.68
|
12.00
|
5,500
|
|
|
5/16/2025
|
-0.20 / -1.69%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.62
|
11.60
|
1,200
|
|
|
5/15/2025
|
-0.20 / -1.67%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
400
|
|
|
5/14/2025
|
+0.30 / +2.56%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.82
|
12.00
|
1,700
|
|
|
5/13/2025
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
2,000
|
|
|
5/12/2025
|
-0.10 / -0.85%
|
11.60
|
11.70
|
11.30
|
11.70
|
11.38
|
11.70
|
2,100
|
|
|
5/9/2025
|
0.00 / 0.00%
|
11.40
|
11.80
|
11.40
|
11.80
|
11.59
|
11.80
|
3,200
|
|
|
5/8/2025
|
+0.10 / +0.85%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
100
|
|
|
5/7/2025
|
+0.10 / +0.86%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
400
|
|
|
5/6/2025
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
1,700
|
|
|
5/5/2025
|
-0.40 / -3.33%
|
11.60
|
11.80
|
11.60
|
11.60
|
11.60
|
11.60
|
13,300
|
|
|
4/29/2025
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
0
|
|
|
4/28/2025
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
0
|
|
|
4/25/2025
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
0
|
|
|
4/24/2025
|
+0.10 / +0.84%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
200
|
|
|
4/23/2025
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
1,200
|
|
|
4/22/2025
|
-0.20 / -1.65%
|
11.70
|
11.90
|
11.50
|
11.90
|
11.67
|
11.90
|
6,300
|
|
|
4/21/2025
|
-0.10 / -0.82%
|
12.00
|
12.10
|
11.60
|
12.10
|
11.67
|
12.10
|
5,700
|
|
|
4/18/2025
|
0.00 / 0.00%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.01
|
12.20
|
6,400
|
|
|
4/17/2025
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
0
|
|
|
4/16/2025
|
0.00 / 0.00%
|
11.90
|
12.20
|
11.70
|
12.20
|
11.79
|
12.20
|
3,900
|
|
|
4/15/2025
|
-0.30 / -2.40%
|
12.50
|
12.50
|
12.00
|
12.20
|
12.08
|
12.20
|
2,500
|
|
|
4/14/2025
|
+0.10 / +0.81%
|
12.30
|
12.50
|
12.30
|
12.50
|
12.31
|
12.50
|
6,000
|
|
|