|
Closing price on 6/2/2025
|
|
| Open |
19.30 |
| High |
20.80 |
| Low |
19.30 |
| Volume |
700 |
| Split-adjusted Price |
20.31 |
|
|
M10 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2025
|
0.00 / 0.00%
|
19.30
|
20.80
|
19.30
|
20.80
|
20.60
|
20.31
|
700
|
|
|
5/30/2025
|
-0.30 / -1.42%
|
20.80
|
20.90
|
20.80
|
20.80
|
20.80
|
20.31
|
2,600
|
|
|
5/29/2025
|
-0.40 / -1.87%
|
21.00
|
21.30
|
21.00
|
21.00
|
21.10
|
20.50
|
33,200
|
|
|
5/28/2025
|
0.00 / 0.00%
|
22.10
|
22.10
|
20.50
|
21.90
|
21.40
|
21.38
|
3,500
|
|
|
5/27/2025
|
+0.40 / +1.84%
|
21.70
|
22.30
|
21.70
|
22.10
|
21.90
|
21.58
|
16,700
|
|
|
5/26/2025
|
+1.60 / +8.04%
|
19.90
|
22.50
|
19.90
|
21.50
|
21.70
|
20.99
|
42,300
|
|
|
5/23/2025
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
19.43
|
0
|
|
|
5/22/2025
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
19.43
|
200
|
|
|
5/21/2025
|
-0.10 / -0.51%
|
20.00
|
20.00
|
19.60
|
19.60
|
21.70
|
19.14
|
4,200
|
|
|
5/20/2025
|
-0.20 / -1.00%
|
19.90
|
19.90
|
19.30
|
19.80
|
21.70
|
19.33
|
1,900
|
|
|
5/19/2025
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
19.53
|
900
|
|
|
5/16/2025
|
-0.20 / -0.99%
|
20.20
|
20.20
|
20.00
|
20.00
|
21.70
|
19.53
|
1,700
|
|
|
5/15/2025
|
+0.10 / +0.50%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
19.72
|
300
|
|
|
5/14/2025
|
+0.50 / +2.55%
|
20.10
|
20.40
|
20.00
|
20.10
|
21.70
|
19.62
|
18,000
|
|
|
5/13/2025
|
+0.10 / +0.51%
|
19.50
|
20.00
|
19.50
|
19.60
|
21.70
|
19.14
|
3,600
|
|
|
5/12/2025
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
19.04
|
1,100
|
|
|
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
|
|
|