|
Closing price on 6/5/2020
|
|
| Open |
12.10 |
| High |
13.70 |
| Low |
12.10 |
| Volume |
410 |
| Split-adjusted Price |
11.30 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2020
|
-0.50 / -3.85%
|
12.10
|
13.70
|
12.10
|
12.50
|
12.20
|
11.30
|
410
|
|
|
6/4/2020
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.60
|
13.00
|
12.73
|
11.75
|
66,460
|
|
|
6/3/2020
|
-0.45 / -3.35%
|
13.00
|
13.10
|
12.55
|
13.00
|
12.92
|
11.75
|
13,080
|
|
|
6/2/2020
|
0.00 / 0.00%
|
13.45
|
13.45
|
12.55
|
13.45
|
13.17
|
12.16
|
2,810
|
|
|
6/1/2020
|
+0.85 / +6.75%
|
12.30
|
13.45
|
12.30
|
13.45
|
13.18
|
12.16
|
57,500
|
|
|
5/29/2020
|
-0.90 / -6.67%
|
12.60
|
12.80
|
12.60
|
12.60
|
12.65
|
11.39
|
2,310
|
|
|
5/28/2020
|
-0.90 / -6.25%
|
13.40
|
14.85
|
13.40
|
13.50
|
13.42
|
12.21
|
7,750
|
|
|
5/27/2020
|
-1.05 / -6.80%
|
14.40
|
15.00
|
14.40
|
14.40
|
14.40
|
13.02
|
6,040
|
|
|
5/26/2020
|
-1.15 / -6.93%
|
15.45
|
15.45
|
15.45
|
15.45
|
15.45
|
13.97
|
12,820
|
|
|
5/25/2020
|
-1.20 / -6.74%
|
19.00
|
19.00
|
16.60
|
16.60
|
16.81
|
15.01
|
1,190
|
|
|
5/22/2020
|
-1.30 / -6.81%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
16.09
|
400
|
|
|
5/21/2020
|
-1.40 / -6.83%
|
20.00
|
21.90
|
19.10
|
19.10
|
19.27
|
17.27
|
2,180
|
|
|
5/20/2020
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
18.54
|
0
|
|
|
5/19/2020
|
+0.90 / +4.59%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
18.54
|
10
|
|
|
5/18/2020
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
17.72
|
0
|
|
|
5/15/2020
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
17.72
|
0
|
|
|
5/14/2020
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
17.72
|
0
|
|
|
5/13/2020
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
17.72
|
0
|
|
|
5/12/2020
|
+1.25 / +6.81%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
17.72
|
100
|
|
|
5/11/2020
|
0.00 / 0.00%
|
18.35
|
18.35
|
18.35
|
18.35
|
18.35
|
16.59
|
0
|
|
|
5/8/2020
|
+1.20 / +7.00%
|
17.15
|
18.35
|
17.15
|
18.35
|
17.75
|
16.59
|
100
|
|
|
5/7/2020
|
0.00 / 0.00%
|
17.15
|
17.15
|
17.15
|
17.15
|
17.15
|
15.51
|
0
|
|
|
5/6/2020
|
+1.05 / +6.52%
|
17.15
|
17.15
|
17.15
|
17.15
|
17.15
|
15.51
|
10
|
|
|
5/5/2020
|
-1.20 / -6.94%
|
18.50
|
18.50
|
16.10
|
16.10
|
17.30
|
14.56
|
130
|
|
|
5/4/2020
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
15.64
|
0
|
|
|
4/29/2020
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
15.64
|
0
|
|
|
4/28/2020
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
15.64
|
0
|
|
|
4/27/2020
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
15.64
|
0
|
|
|
4/24/2020
|
+0.10 / +0.58%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
15.64
|
10
|
|
|
4/23/2020
|
+1.10 / +6.83%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
15.55
|
10
|
|
|