Closing price on 6/5/2024
|
|
Open |
13.80 |
High |
14.50 |
Low |
13.80 |
Volume |
41,500 |
Split-adjusted Price |
13.27 |
|
|
HLC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/5/2024
|
+0.30 / +2.17%
|
13.80
|
14.50
|
13.80
|
14.10
|
14.02
|
13.27
|
41,500
|
|
6/4/2024
|
-0.10 / -0.72%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.87
|
12.99
|
5,100
|
|
6/3/2024
|
+0.10 / +0.72%
|
13.70
|
14.00
|
13.70
|
13.90
|
13.82
|
13.08
|
9,300
|
|
5/31/2024
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.70
|
13.80
|
13.79
|
12.99
|
1,900
|
|
5/30/2024
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
12.99
|
0
|
|
5/29/2024
|
+0.30 / +2.22%
|
13.70
|
14.00
|
13.70
|
13.80
|
13.90
|
12.99
|
10,900
|
|
5/28/2024
|
-0.10 / -0.74%
|
13.50
|
13.90
|
13.50
|
13.50
|
13.54
|
12.71
|
3,200
|
|
5/27/2024
|
+0.30 / +2.26%
|
13.40
|
13.60
|
13.30
|
13.60
|
13.36
|
12.80
|
13,400
|
|
5/24/2024
|
+0.30 / +2.31%
|
13.00
|
13.40
|
13.00
|
13.30
|
13.32
|
12.52
|
1,500
|
|
5/23/2024
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.90
|
13.00
|
12.96
|
12.24
|
3,900
|
|
5/22/2024
|
0.00 / 0.00%
|
13.00
|
13.10
|
13.00
|
13.00
|
13.06
|
12.24
|
3,300
|
|
5/21/2024
|
-0.30 / -2.26%
|
13.20
|
13.20
|
13.00
|
13.00
|
13.11
|
12.24
|
7,900
|
|
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
|
|
|