|
Closing price on 3/11/2019
|
|
| Open |
24.10 |
| High |
24.10 |
| Low |
21.90 |
| Volume |
3,500 |
| Split-adjusted Price |
10.05 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2019
|
+0.50 / +2.22%
|
24.10
|
24.10
|
21.90
|
23.00
|
22.54
|
10.05
|
3,500
|
|
|
3/8/2019
|
-0.20 / -0.88%
|
21.80
|
22.70
|
21.80
|
22.50
|
21.97
|
9.83
|
11,400
|
|
|
3/7/2019
|
+0.40 / +1.79%
|
21.60
|
22.70
|
21.60
|
22.70
|
22.33
|
9.92
|
300
|
|
|
3/6/2019
|
-0.20 / -0.89%
|
21.60
|
22.30
|
21.60
|
22.30
|
21.66
|
9.74
|
1,300
|
|
|
3/5/2019
|
+0.40 / +1.81%
|
21.60
|
22.90
|
21.60
|
22.50
|
22.22
|
9.83
|
1,900
|
|
|
3/4/2019
|
+0.80 / +3.76%
|
23.00
|
23.30
|
21.20
|
22.10
|
22.43
|
9.66
|
14,000
|
|
|
3/1/2019
|
-0.20 / -0.93%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
9.31
|
100
|
|
|
2/28/2019
|
0.00 / 0.00%
|
23.00
|
23.20
|
21.20
|
21.50
|
21.86
|
9.39
|
3,700
|
|
|
2/27/2019
|
+0.10 / +0.47%
|
23.40
|
23.50
|
21.00
|
21.50
|
22.97
|
9.39
|
7,100
|
|
|
2/26/2019
|
-0.10 / -0.47%
|
21.10
|
21.40
|
21.10
|
21.40
|
21.25
|
9.35
|
200
|
|
|
2/25/2019
|
0.00 / 0.00%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.13
|
9.39
|
400
|
|
|
2/22/2019
|
+0.70 / +3.37%
|
22.60
|
22.60
|
20.90
|
21.50
|
21.40
|
9.39
|
700
|
|
|
2/21/2019
|
-0.20 / -0.95%
|
20.90
|
21.30
|
20.80
|
20.80
|
20.95
|
9.09
|
600
|
|
|
2/20/2019
|
-0.50 / -2.33%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
9.17
|
400
|
|
|
2/19/2019
|
+0.80 / +3.86%
|
19.80
|
22.50
|
19.80
|
21.50
|
21.39
|
9.39
|
700
|
|
|
2/18/2019
|
-0.60 / -2.82%
|
21.00
|
21.00
|
20.70
|
20.70
|
20.85
|
9.04
|
200
|
|
|
2/15/2019
|
+0.20 / +0.95%
|
22.00
|
23.20
|
21.10
|
21.30
|
21.90
|
9.31
|
400
|
|
|
2/14/2019
|
-0.30 / -1.40%
|
21.00
|
21.10
|
21.00
|
21.10
|
21.05
|
9.22
|
200
|
|
|
2/13/2019
|
+0.10 / +0.47%
|
21.00
|
21.40
|
21.00
|
21.40
|
21.30
|
9.35
|
400
|
|
|
2/12/2019
|
+0.50 / +2.40%
|
20.70
|
21.30
|
20.60
|
21.30
|
20.98
|
9.31
|
400
|
|
|
2/11/2019
|
-0.30 / -1.42%
|
21.00
|
21.00
|
20.80
|
20.80
|
20.90
|
9.09
|
300
|
|
|
2/1/2019
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
9.22
|
0
|
|
|
1/31/2019
|
-0.80 / -3.65%
|
21.90
|
22.00
|
21.10
|
21.10
|
21.73
|
9.22
|
6,900
|
|
|
1/30/2019
|
+1.40 / +6.83%
|
20.80
|
21.90
|
20.50
|
21.90
|
21.32
|
9.57
|
1,300
|
|
|
1/29/2019
|
-0.80 / -3.76%
|
21.10
|
21.10
|
20.50
|
20.50
|
20.80
|
8.96
|
200
|
|
|
1/28/2019
|
-0.10 / -0.47%
|
20.20
|
21.70
|
19.90
|
21.30
|
20.84
|
9.31
|
500
|
|
|
1/25/2019
|
+0.20 / +0.94%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
9.35
|
100
|
|
|
1/24/2019
|
-0.40 / -1.85%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
9.26
|
200
|
|
|
1/23/2019
|
0.00 / 0.00%
|
21.00
|
21.60
|
20.10
|
21.60
|
20.55
|
9.44
|
1,000
|
|
|
1/22/2019
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.10
|
21.60
|
21.43
|
9.44
|
300
|
|
|