Closing price on 4/1/2024
|
|
Open |
14.60 |
High |
15.30 |
Low |
14.50 |
Volume |
1,100 |
Split-adjusted Price |
14.50 |
|
|
HLC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/1/2024
|
-1.40 / -8.81%
|
14.60
|
15.30
|
14.50
|
14.50
|
14.61
|
14.50
|
1,100
|
|
3/29/2024
|
+0.60 / +3.92%
|
15.90
|
15.90
|
15.50
|
15.90
|
15.85
|
15.90
|
800
|
|
3/28/2024
|
+0.80 / +5.52%
|
14.50
|
15.30
|
14.50
|
15.30
|
14.98
|
15.30
|
71,400
|
|
3/27/2024
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.51
|
14.50
|
700
|
|
3/26/2024
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
11,100
|
|
3/25/2024
|
+0.40 / +2.84%
|
14.30
|
14.50
|
13.90
|
14.50
|
14.49
|
14.50
|
106,800
|
|
3/22/2024
|
0.00 / 0.00%
|
13.90
|
14.10
|
13.90
|
14.10
|
14.02
|
14.10
|
2,100
|
|
3/21/2024
|
+0.10 / +0.71%
|
14.00
|
14.10
|
13.60
|
14.10
|
14.03
|
14.10
|
41,000
|
|
3/20/2024
|
+0.20 / +1.45%
|
14.00
|
14.10
|
13.80
|
14.00
|
14.01
|
14.00
|
168,200
|
|
3/19/2024
|
+1.20 / +9.52%
|
12.90
|
13.80
|
12.60
|
13.80
|
13.67
|
13.80
|
59,700
|
|
3/18/2024
|
0.00 / 0.00%
|
12.60
|
12.90
|
12.60
|
12.60
|
12.61
|
12.60
|
71,000
|
|
3/15/2024
|
+0.10 / +0.80%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.52
|
12.60
|
30,100
|
|
3/14/2024
|
-0.10 / -0.79%
|
12.50
|
12.60
|
12.50
|
12.50
|
12.53
|
12.50
|
2,600
|
|
3/13/2024
|
+0.20 / +1.61%
|
12.40
|
12.60
|
12.40
|
12.60
|
12.54
|
12.60
|
13,300
|
|
3/12/2024
|
+0.10 / +0.81%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
100
|
|
3/11/2024
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.00
|
12.30
|
12.02
|
12.30
|
21,700
|
|
3/8/2024
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.30
|
12.30
|
12.31
|
12.30
|
2,900
|
|
3/7/2024
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
50,000
|
|
3/6/2024
|
-0.20 / -1.59%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
1,800
|
|
3/5/2024
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
3,500
|
|
3/4/2024
|
+0.10 / +0.80%
|
12.40
|
12.60
|
12.40
|
12.60
|
12.50
|
12.60
|
152,400
|
|
3/1/2024
|
+0.10 / +0.81%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.40
|
12.50
|
13,700
|
|
2/29/2024
|
-0.20 / -1.59%
|
12.50
|
12.60
|
12.40
|
12.40
|
12.56
|
12.40
|
19,700
|
|
2/28/2024
|
+0.10 / +0.80%
|
12.50
|
12.60
|
12.40
|
12.60
|
12.54
|
12.60
|
23,200
|
|
2/27/2024
|
+0.10 / +0.81%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
3,900
|
|
2/26/2024
|
-0.10 / -0.80%
|
12.30
|
12.40
|
12.20
|
12.40
|
12.32
|
12.40
|
38,500
|
|
2/23/2024
|
+0.20 / +1.63%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
200
|
|
2/22/2024
|
-0.10 / -0.81%
|
12.30
|
12.40
|
12.30
|
12.30
|
12.30
|
12.30
|
25,400
|
|
2/21/2024
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.42
|
12.40
|
500
|
|
2/20/2024
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
1,100
|
|
|