Closing price on 5/20/2024
|
|
Open |
13.50 |
High |
13.50 |
Low |
13.30 |
Volume |
1,800 |
Split-adjusted Price |
12.52 |
|
|
HLC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/20/2024
|
-0.20 / -1.48%
|
13.50
|
13.50
|
13.30
|
13.30
|
13.43
|
12.52
|
1,800
|
|
5/17/2024
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
12.71
|
0
|
|
5/16/2024
|
+0.30 / +2.27%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.16
|
12.71
|
1,800
|
|
5/15/2024
|
-0.10 / -0.75%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
12.42
|
7,500
|
|
5/14/2024
|
+0.10 / +0.76%
|
13.20
|
13.30
|
13.00
|
13.30
|
13.18
|
12.52
|
14,500
|
|
5/13/2024
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.90
|
13.20
|
12.99
|
12.42
|
3,800
|
|
5/10/2024
|
+0.20 / +1.54%
|
13.00
|
13.20
|
13.00
|
13.20
|
13.01
|
12.42
|
3,500
|
|
5/9/2024
|
0.00 / 0.00%
|
13.10
|
13.40
|
13.00
|
13.00
|
13.12
|
12.24
|
17,100
|
|
5/8/2024
|
+0.10 / +0.78%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
12.24
|
500
|
|
5/7/2024
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.91
|
12.14
|
2,200
|
|
5/6/2024
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.60
|
12.90
|
12.69
|
12.14
|
2,200
|
|
5/3/2024
|
-0.10 / -0.77%
|
12.90
|
12.90
|
12.80
|
12.90
|
12.85
|
12.14
|
2,700
|
|
5/2/2024
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.80
|
13.00
|
12.82
|
12.24
|
3,300
|
|
4/26/2024
|
+0.20 / +1.56%
|
12.80
|
13.00
|
12.60
|
13.00
|
12.62
|
12.24
|
5,000
|
|
4/25/2024
|
-0.20 / -1.54%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
12.05
|
800
|
|
4/24/2024
|
+0.10 / +0.78%
|
12.90
|
13.10
|
12.90
|
13.00
|
12.95
|
12.24
|
2,100
|
|
4/23/2024
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.90
|
12.14
|
10,500
|
|
4/22/2024
|
-0.20 / -1.53%
|
13.10
|
13.10
|
12.90
|
12.90
|
13.00
|
12.14
|
17,100
|
|
4/19/2024
|
-0.80 / -5.76%
|
13.10
|
13.10
|
12.70
|
13.10
|
13.08
|
12.33
|
3,400
|
|
4/17/2024
|
+0.80 / +6.11%
|
13.30
|
13.90
|
13.30
|
13.90
|
13.56
|
13.08
|
1,000
|
|
4/16/2024
|
-0.10 / -0.76%
|
13.20
|
13.20
|
13.00
|
13.10
|
13.07
|
12.33
|
28,100
|
|
4/15/2024
|
-0.30 / -2.22%
|
13.30
|
13.30
|
13.10
|
13.20
|
13.17
|
12.42
|
38,000
|
|
4/12/2024
|
-0.50 / -3.57%
|
13.60
|
13.80
|
13.50
|
13.50
|
13.66
|
12.71
|
6,400
|
|
4/11/2024
|
+0.20 / +1.45%
|
13.50
|
14.00
|
13.10
|
14.00
|
13.48
|
13.18
|
3,200
|
|
4/10/2024
|
0.00 / 0.00%
|
14.30
|
14.30
|
13.80
|
13.80
|
13.81
|
12.99
|
11,100
|
|
4/9/2024
|
-0.20 / -1.43%
|
14.00
|
14.00
|
13.60
|
13.80
|
13.83
|
12.99
|
1,300
|
|
4/8/2024
|
-0.10 / -0.71%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.01
|
13.18
|
12,900
|
|
4/5/2024
|
+0.40 / +2.92%
|
13.70
|
14.20
|
13.60
|
14.10
|
14.08
|
13.27
|
21,500
|
|
4/4/2024
|
-0.60 / -4.20%
|
14.10
|
14.30
|
13.70
|
13.70
|
13.97
|
12.89
|
12,300
|
|
4/3/2024
|
-0.30 / -2.05%
|
14.60
|
14.80
|
14.30
|
14.30
|
14.51
|
13.46
|
16,200
|
|
|