|
Closing price on 4/12/2024
|
|
| Open |
13.60 |
| High |
13.80 |
| Low |
13.50 |
| Volume |
6,400 |
| Split-adjusted Price |
12.71 |
|
|
HLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/2/2024
|
+0.10 / +0.69%
|
13.60
|
14.70
|
13.50
|
14.60
|
13.98
|
13.74
|
96,800
|
|
|
4/1/2024
|
-1.40 / -8.81%
|
14.60
|
15.30
|
14.50
|
14.50
|
14.61
|
13.65
|
1,100
|
|
|
3/29/2024
|
+0.60 / +3.92%
|
15.90
|
15.90
|
15.50
|
15.90
|
15.85
|
14.96
|
800
|
|
|
3/28/2024
|
+0.80 / +5.52%
|
14.50
|
15.30
|
14.50
|
15.30
|
14.98
|
14.40
|
71,400
|
|
|
3/27/2024
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.51
|
13.65
|
700
|
|
|
3/26/2024
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
13.65
|
11,100
|
|
|
3/25/2024
|
+0.40 / +2.84%
|
14.30
|
14.50
|
13.90
|
14.50
|
14.49
|
13.65
|
106,800
|
|
|
3/22/2024
|
0.00 / 0.00%
|
13.90
|
14.10
|
13.90
|
14.10
|
14.02
|
13.27
|
2,100
|
|
|
3/21/2024
|
+0.10 / +0.71%
|
14.00
|
14.10
|
13.60
|
14.10
|
14.03
|
13.27
|
41,000
|
|
|
3/20/2024
|
+0.20 / +1.45%
|
14.00
|
14.10
|
13.80
|
14.00
|
14.01
|
13.18
|
168,200
|
|
|
3/19/2024
|
+1.20 / +9.52%
|
12.90
|
13.80
|
12.60
|
13.80
|
13.67
|
12.99
|
59,700
|
|
|
3/18/2024
|
0.00 / 0.00%
|
12.60
|
12.90
|
12.60
|
12.60
|
12.61
|
11.86
|
71,000
|
|
|
3/15/2024
|
+0.10 / +0.80%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.52
|
11.86
|
30,100
|
|
|
3/14/2024
|
-0.10 / -0.79%
|
12.50
|
12.60
|
12.50
|
12.50
|
12.53
|
11.76
|
2,600
|
|
|
3/13/2024
|
+0.20 / +1.61%
|
12.40
|
12.60
|
12.40
|
12.60
|
12.54
|
11.86
|
13,300
|
|
|
3/12/2024
|
+0.10 / +0.81%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
11.67
|
100
|
|
|
3/11/2024
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.00
|
12.30
|
12.02
|
11.58
|
21,700
|
|
|
3/8/2024
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.30
|
12.30
|
12.31
|
11.58
|
2,900
|
|
|
3/7/2024
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
11.67
|
50,000
|
|
|
3/6/2024
|
-0.20 / -1.59%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
11.67
|
1,800
|
|
|
3/5/2024
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
11.86
|
3,500
|
|
|
3/4/2024
|
+0.10 / +0.80%
|
12.40
|
12.60
|
12.40
|
12.60
|
12.50
|
11.86
|
152,400
|
|
|