|
|
Closing price on 1/21/2020
|
|
| Open |
21.30 |
| High |
21.45 |
| Low |
21.00 |
| Volume |
53,180 |
| Split-adjusted Price |
7.81 |
|
|
CSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2020
|
-0.35 / -1.63%
|
21.30
|
21.45
|
21.00
|
21.10
|
21.08
|
7.81
|
53,180
|
|
|
1/20/2020
|
+0.25 / +1.18%
|
21.20
|
21.45
|
21.00
|
21.45
|
21.10
|
7.94
|
60,040
|
|
|
1/17/2020
|
+0.50 / +2.42%
|
20.80
|
21.30
|
20.80
|
21.20
|
21.05
|
7.84
|
15,870
|
|
|
1/16/2020
|
0.00 / 0.00%
|
20.75
|
20.90
|
20.70
|
20.70
|
20.75
|
7.66
|
38,890
|
|
|
1/15/2020
|
-0.25 / -1.19%
|
20.90
|
20.90
|
20.65
|
20.70
|
20.71
|
7.66
|
29,410
|
|
|
1/14/2020
|
+0.25 / +1.21%
|
20.70
|
21.00
|
20.60
|
20.95
|
20.71
|
7.75
|
65,200
|
|
|
1/13/2020
|
-0.30 / -1.43%
|
21.00
|
21.40
|
20.70
|
20.70
|
20.96
|
7.66
|
21,370
|
|
|
1/10/2020
|
-0.30 / -1.41%
|
21.40
|
21.40
|
20.70
|
21.00
|
21.05
|
7.77
|
132,630
|
|
|
1/9/2020
|
-0.20 / -0.93%
|
21.80
|
21.80
|
21.25
|
21.30
|
21.33
|
7.88
|
52,090
|
|
|
1/8/2020
|
-0.30 / -1.38%
|
21.70
|
21.70
|
21.25
|
21.50
|
21.54
|
7.95
|
132,960
|
|
|
1/7/2020
|
+0.40 / +1.87%
|
21.50
|
22.30
|
21.50
|
21.80
|
21.88
|
8.07
|
142,850
|
|
|
1/6/2020
|
-0.10 / -0.47%
|
21.50
|
21.50
|
21.40
|
21.40
|
21.44
|
7.92
|
61,370
|
|
|
1/3/2020
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.40
|
21.50
|
21.46
|
7.95
|
37,740
|
|
|
1/2/2020
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.30
|
21.50
|
21.49
|
7.95
|
10,890
|
|
|
12/31/2019
|
0.00 / 0.00%
|
21.30
|
21.75
|
21.30
|
21.50
|
21.56
|
7.95
|
29,410
|
|
|
12/30/2019
|
0.00 / 0.00%
|
21.50
|
21.75
|
21.30
|
21.50
|
21.46
|
7.95
|
13,470
|
|
|
12/27/2019
|
-0.35 / -1.60%
|
21.60
|
21.80
|
21.40
|
21.50
|
21.58
|
7.95
|
28,590
|
|
|
12/26/2019
|
+0.25 / +1.16%
|
21.50
|
21.90
|
21.40
|
21.85
|
21.74
|
8.08
|
47,190
|
|
|
12/25/2019
|
-0.15 / -0.69%
|
21.60
|
21.65
|
21.05
|
21.60
|
21.50
|
7.99
|
14,000
|
|
|
12/24/2019
|
-0.10 / -0.46%
|
21.70
|
21.90
|
21.50
|
21.75
|
21.72
|
8.05
|
36,240
|
|
|
12/23/2019
|
+0.30 / +1.39%
|
21.55
|
21.95
|
21.55
|
21.85
|
21.80
|
8.08
|
113,800
|
|
|
12/20/2019
|
+0.70 / +3.36%
|
20.85
|
21.70
|
20.85
|
21.55
|
21.50
|
7.97
|
78,780
|
|
|
12/19/2019
|
+0.25 / +1.21%
|
20.80
|
20.85
|
20.55
|
20.85
|
20.74
|
7.71
|
18,030
|
|
|
12/18/2019
|
+0.10 / +0.49%
|
20.60
|
20.85
|
20.40
|
20.60
|
20.69
|
7.62
|
38,240
|
|
|
12/17/2019
|
-0.05 / -0.24%
|
20.40
|
20.65
|
20.40
|
20.50
|
20.51
|
7.58
|
28,470
|
|
|
12/16/2019
|
0.00 / 0.00%
|
20.45
|
20.80
|
20.35
|
20.55
|
20.42
|
7.60
|
41,730
|
|
|
12/13/2019
|
-0.25 / -1.20%
|
20.90
|
20.95
|
20.50
|
20.55
|
20.59
|
7.60
|
55,220
|
|
|
12/12/2019
|
-0.15 / -0.72%
|
20.70
|
20.80
|
20.50
|
20.80
|
20.66
|
7.70
|
28,510
|
|
|
12/11/2019
|
0.00 / 0.00%
|
20.85
|
21.05
|
20.85
|
20.95
|
20.95
|
7.75
|
16,370
|
|
|
12/10/2019
|
0.00 / 0.00%
|
20.95
|
21.20
|
20.90
|
20.95
|
21.01
|
7.75
|
33,030
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|