|
Closing price on 5/29/2018
|
|
| Open |
19.50 |
| High |
20.10 |
| Low |
19.50 |
| Volume |
500 |
| Split-adjusted Price |
8.78 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2018
|
-0.20 / -0.99%
|
19.50
|
20.10
|
19.50
|
20.10
|
19.86
|
8.78
|
500
|
|
|
5/28/2018
|
-1.00 / -4.69%
|
20.10
|
20.40
|
20.10
|
20.30
|
20.23
|
8.87
|
600
|
|
|
5/25/2018
|
-1.20 / -5.33%
|
20.30
|
21.30
|
20.30
|
21.30
|
21.27
|
9.31
|
3,300
|
|
|
5/24/2018
|
-0.10 / -0.44%
|
22.20
|
22.50
|
22.20
|
22.50
|
22.34
|
9.83
|
500
|
|
|
5/23/2018
|
-1.30 / -5.44%
|
23.50
|
23.50
|
22.60
|
22.60
|
22.61
|
9.87
|
30,800
|
|
|
5/22/2018
|
-0.70 / -2.85%
|
23.30
|
23.90
|
23.30
|
23.90
|
23.60
|
10.44
|
200
|
|
|
5/21/2018
|
-0.30 / -1.20%
|
26.40
|
27.00
|
23.30
|
24.60
|
25.87
|
10.75
|
15,900
|
|
|
5/18/2018
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.90
|
24.90
|
24.96
|
10.88
|
1,800
|
|
|
5/17/2018
|
0.00 / 0.00%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
10.88
|
200
|
|
|
5/16/2018
|
0.00 / 0.00%
|
24.90
|
24.90
|
24.70
|
24.90
|
24.88
|
10.88
|
365,000
|
|
|
5/15/2018
|
-1.60 / -6.04%
|
26.40
|
28.50
|
24.90
|
24.90
|
25.90
|
10.88
|
31,800
|
|
|
5/14/2018
|
0.00 / 0.00%
|
25.20
|
26.90
|
25.20
|
26.50
|
26.44
|
11.58
|
3,000
|
|
|
5/11/2018
|
+1.50 / +6.00%
|
24.80
|
26.70
|
24.80
|
26.50
|
26.30
|
11.58
|
131,800
|
|
|
5/10/2018
|
0.00 / 0.00%
|
23.90
|
27.50
|
23.90
|
25.00
|
26.17
|
10.92
|
447,800
|
|
|
5/9/2018
|
+0.20 / +0.81%
|
26.90
|
27.20
|
23.20
|
25.00
|
25.38
|
10.92
|
12,100
|
|
|
5/8/2018
|
-2.10 / -7.81%
|
27.00
|
29.50
|
24.70
|
24.80
|
26.30
|
10.83
|
21,600
|
|
|
5/7/2018
|
0.00 / 0.00%
|
26.90
|
27.90
|
26.30
|
26.90
|
26.91
|
11.75
|
420,500
|
|
|
5/4/2018
|
+1.90 / +7.60%
|
26.10
|
27.50
|
26.10
|
26.90
|
26.68
|
11.75
|
5,600
|
|
|
5/3/2018
|
0.00 / 0.00%
|
27.10
|
27.10
|
24.30
|
25.00
|
25.46
|
10.92
|
500
|
|
|
5/2/2018
|
-2.20 / -8.09%
|
25.70
|
25.90
|
25.00
|
25.00
|
25.65
|
10.92
|
7,900
|
|
|
4/27/2018
|
-0.80 / -2.86%
|
28.50
|
28.70
|
25.30
|
27.20
|
26.73
|
11.88
|
17,700
|
|
|
4/26/2018
|
+1.90 / +7.28%
|
26.80
|
28.70
|
26.80
|
28.00
|
27.44
|
12.23
|
29,900
|
|
|
4/24/2018
|
+0.20 / +0.77%
|
25.30
|
27.20
|
25.30
|
26.10
|
25.34
|
11.40
|
109,000
|
|
|
4/23/2018
|
-1.80 / -6.50%
|
26.30
|
27.90
|
25.90
|
25.90
|
26.60
|
11.32
|
5,100
|
|
|
4/20/2018
|
-0.30 / -1.07%
|
26.80
|
27.70
|
26.00
|
27.70
|
26.51
|
12.10
|
7,200
|
|
|
4/19/2018
|
+0.30 / +1.08%
|
29.60
|
29.60
|
26.50
|
28.00
|
27.15
|
12.23
|
1,400
|
|
|
4/18/2018
|
-1.00 / -3.48%
|
27.10
|
27.70
|
26.40
|
27.70
|
26.84
|
12.10
|
3,000
|
|
|
4/17/2018
|
-0.20 / -0.69%
|
27.10
|
28.80
|
26.90
|
28.70
|
27.08
|
12.54
|
5,900
|
|
|
4/16/2018
|
0.00 / 0.00%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
12.63
|
200
|
|
|
4/13/2018
|
+0.70 / +2.48%
|
28.20
|
29.90
|
27.90
|
28.90
|
29.05
|
12.63
|
3,400
|
|
|