|
Closing price on 5/9/2025
|
|
| Open |
19.40 |
| High |
19.50 |
| Low |
19.40 |
| Volume |
900 |
| Split-adjusted Price |
19.04 |
|
|
M10 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2025
|
0.00 / 0.00%
|
19.40
|
19.50
|
19.40
|
19.50
|
21.70
|
19.04
|
900
|
|
|
5/8/2025
|
+0.40 / +2.07%
|
19.40
|
19.70
|
19.40
|
19.70
|
21.70
|
19.23
|
300
|
|
|
5/7/2025
|
0.00 / 0.00%
|
19.20
|
19.50
|
19.10
|
19.10
|
21.70
|
18.65
|
1,400
|
|
|
5/6/2025
|
-0.20 / -1.04%
|
19.20
|
19.20
|
19.00
|
19.00
|
21.70
|
18.55
|
5,100
|
|
|
5/5/2025
|
+0.10 / +0.52%
|
19.30
|
19.30
|
19.20
|
19.20
|
21.70
|
18.75
|
1,100
|
|
|
4/29/2025
|
+0.20 / +1.03%
|
19.00
|
19.70
|
19.00
|
19.70
|
19.10
|
19.23
|
6,300
|
|
|
4/28/2025
|
+0.60 / +3.11%
|
19.30
|
19.90
|
19.30
|
19.90
|
19.50
|
19.43
|
3,000
|
|
|
4/25/2025
|
+0.80 / +4.32%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
18.84
|
100
|
|
|
4/24/2025
|
+0.30 / +1.60%
|
19.20
|
19.20
|
18.10
|
19.10
|
18.50
|
18.65
|
1,200
|
|
|
4/23/2025
|
+0.70 / +3.83%
|
19.60
|
19.60
|
17.50
|
19.00
|
18.80
|
18.55
|
700
|
|
|
4/22/2025
|
-0.10 / -0.52%
|
19.30
|
19.30
|
18.00
|
19.20
|
18.30
|
18.75
|
6,100
|
|
|
4/21/2025
|
+0.90 / +4.86%
|
18.20
|
19.50
|
18.20
|
19.40
|
19.30
|
18.94
|
1,000
|
|
|
4/18/2025
|
+0.30 / +1.60%
|
18.70
|
19.00
|
18.40
|
19.00
|
18.50
|
18.55
|
21,200
|
|
|
4/17/2025
|
+0.10 / +0.53%
|
18.90
|
19.00
|
18.50
|
19.00
|
18.70
|
18.55
|
4,400
|
|
|
4/16/2025
|
-0.30 / -1.58%
|
19.00
|
19.10
|
18.70
|
18.70
|
18.90
|
18.26
|
4,200
|
|
|
4/15/2025
|
-0.30 / -1.55%
|
19.50
|
19.50
|
18.70
|
19.10
|
19.00
|
18.65
|
15,200
|
|
|
4/14/2025
|
-0.10 / -0.51%
|
19.80
|
19.80
|
19.20
|
19.50
|
19.40
|
19.04
|
31,200
|
|
|
4/11/2025
|
-1.10 / -5.47%
|
21.30
|
21.30
|
19.00
|
19.00
|
19.60
|
18.55
|
28,600
|
|
|
4/10/2025
|
+2.60 / +14.86%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
19.62
|
400
|
|
|
4/9/2025
|
-1.90 / -9.90%
|
18.00
|
18.50
|
17.30
|
17.30
|
17.50
|
16.89
|
33,900
|
|
|
4/8/2025
|
-2.50 / -12.20%
|
22.90
|
22.90
|
18.00
|
18.00
|
19.20
|
17.57
|
25,100
|
|
|
4/4/2025
|
+1.10 / +5.02%
|
23.40
|
23.40
|
19.80
|
23.00
|
20.50
|
22.45
|
13,100
|
|
|
4/3/2025
|
-0.70 / -2.86%
|
24.00
|
24.00
|
21.00
|
23.80
|
21.90
|
23.24
|
40,600
|
|
|
4/2/2025
|
0.00 / 0.00%
|
24.50
|
24.60
|
24.50
|
24.60
|
24.50
|
24.02
|
500
|
|
|
4/1/2025
|
+0.40 / +1.65%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
24.02
|
100
|
|
|
3/31/2025
|
-0.40 / -1.63%
|
24.40
|
24.40
|
24.00
|
24.10
|
24.20
|
23.53
|
33,700
|
|
|
3/28/2025
|
0.00 / 0.00%
|
24.50
|
24.60
|
24.40
|
24.60
|
24.50
|
24.02
|
1,700
|
|
|
3/27/2025
|
+0.10 / +0.41%
|
24.60
|
24.70
|
24.60
|
24.70
|
24.60
|
24.11
|
4,500
|
|
|
3/26/2025
|
-0.20 / -0.81%
|
24.70
|
24.70
|
24.50
|
24.50
|
24.60
|
23.92
|
8,100
|
|
|
3/25/2025
|
0.00 / 0.00%
|
24.70
|
24.80
|
24.70
|
24.70
|
24.70
|
24.11
|
30,200
|
|
|