|
Closing price on 6/14/2023
|
|
| Open |
7.79 |
| High |
7.79 |
| Low |
7.70 |
| Volume |
12,000 |
| Split-adjusted Price |
7.45 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2023
|
-0.18 / -2.28%
|
7.79
|
7.79
|
7.70
|
7.70
|
7.72
|
7.45
|
12,000
|
|
|
6/13/2023
|
+0.08 / +1.03%
|
7.80
|
7.90
|
7.60
|
7.88
|
7.71
|
7.62
|
5,100
|
|
|
6/12/2023
|
-0.05 / -0.64%
|
7.85
|
7.85
|
7.67
|
7.80
|
7.70
|
7.55
|
4,700
|
|
|
6/9/2023
|
-0.05 / -0.63%
|
7.90
|
7.90
|
7.60
|
7.85
|
7.65
|
7.59
|
2,600
|
|
|
6/8/2023
|
-0.20 / -2.47%
|
7.60
|
8.00
|
7.54
|
7.90
|
7.58
|
7.64
|
50,000
|
|
|
6/7/2023
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.55
|
8.10
|
7.74
|
7.84
|
10,400
|
|
|
6/6/2023
|
+0.10 / +1.25%
|
7.99
|
8.19
|
7.99
|
8.10
|
8.01
|
7.84
|
25,800
|
|
|
6/5/2023
|
-0.02 / -0.25%
|
8.02
|
8.03
|
8.00
|
8.00
|
8.02
|
7.74
|
9,100
|
|
|
6/2/2023
|
+0.03 / +0.38%
|
7.99
|
8.08
|
7.97
|
8.02
|
8.00
|
7.76
|
17,100
|
|
|
6/1/2023
|
-0.10 / -1.24%
|
7.56
|
8.08
|
7.54
|
7.99
|
7.60
|
7.73
|
4,500
|
|
|
5/31/2023
|
-0.11 / -1.34%
|
8.20
|
8.20
|
8.09
|
8.09
|
8.19
|
7.83
|
1,900
|
|
|
5/30/2023
|
+0.48 / +6.22%
|
7.18
|
8.20
|
7.18
|
8.20
|
7.20
|
7.93
|
9,700
|
|
|
5/29/2023
|
-0.58 / -6.99%
|
8.28
|
8.28
|
7.72
|
7.72
|
7.73
|
7.47
|
22,600
|
|
|
5/26/2023
|
+0.50 / +6.41%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.27
|
8.03
|
2,300
|
|
|
5/25/2023
|
-0.40 / -4.88%
|
7.70
|
8.09
|
7.64
|
7.80
|
7.72
|
7.55
|
3,000
|
|
|
5/24/2023
|
-0.56 / -6.39%
|
8.30
|
8.30
|
8.15
|
8.20
|
8.17
|
7.93
|
3,000
|
|
|
5/23/2023
|
-0.64 / -6.81%
|
8.75
|
8.80
|
8.75
|
8.76
|
8.76
|
8.47
|
1,700
|
|
|
5/22/2023
|
+0.56 / +6.33%
|
9.40
|
9.40
|
8.23
|
9.40
|
8.41
|
9.09
|
8,000
|
|
|
5/19/2023
|
-0.66 / -6.95%
|
8.85
|
10.15
|
8.84
|
8.84
|
9.90
|
8.55
|
19,900
|
|
|
5/18/2023
|
+0.46 / +5.09%
|
9.50
|
9.50
|
9.49
|
9.50
|
9.50
|
9.19
|
1,100
|
|
|
5/17/2023
|
+0.59 / +6.98%
|
8.45
|
9.04
|
8.01
|
9.04
|
8.94
|
8.75
|
5,500
|
|
|
5/16/2023
|
+0.55 / +6.96%
|
8.10
|
8.45
|
7.52
|
8.45
|
8.37
|
8.17
|
21,200
|
|
|
5/15/2023
|
-0.17 / -2.11%
|
7.53
|
8.00
|
7.51
|
7.90
|
7.66
|
7.64
|
3,800
|
|
|
5/12/2023
|
+0.52 / +6.89%
|
8.00
|
8.07
|
7.55
|
8.07
|
7.84
|
7.81
|
15,200
|
|
|
5/11/2023
|
+0.49 / +6.94%
|
7.15
|
7.55
|
7.15
|
7.55
|
7.53
|
7.30
|
5,300
|
|
|
5/10/2023
|
+0.46 / +6.97%
|
6.62
|
7.06
|
6.61
|
7.06
|
7.00
|
6.83
|
26,200
|
|
|
5/9/2023
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.39
|
0
|
|
|
5/8/2023
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.39
|
0
|
|
|
5/5/2023
|
+0.09 / +1.38%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.39
|
300
|
|
|
5/4/2023
|
-0.29 / -4.26%
|
6.51
|
6.51
|
6.51
|
6.51
|
6.51
|
6.30
|
100
|
|
|