|
|
Closing price on 10/24/2019
|
|
| Open |
22.00 |
| High |
22.30 |
| Low |
21.80 |
| Volume |
41,230 |
| Split-adjusted Price |
8.08 |
|
|
CSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2019
|
-0.15 / -0.68%
|
22.00
|
22.30
|
21.80
|
21.85
|
21.88
|
8.08
|
41,230
|
|
|
10/23/2019
|
+0.10 / +0.46%
|
21.85
|
22.50
|
21.60
|
22.00
|
21.84
|
8.14
|
55,630
|
|
|
10/22/2019
|
-0.60 / -2.67%
|
22.50
|
22.50
|
21.85
|
21.90
|
22.19
|
8.10
|
179,450
|
|
|
10/21/2019
|
-0.20 / -0.88%
|
23.10
|
23.10
|
22.50
|
22.50
|
22.61
|
8.32
|
47,150
|
|
|
10/18/2019
|
-0.10 / -0.42%
|
23.80
|
23.90
|
23.60
|
23.70
|
23.74
|
8.77
|
25,320
|
|
|
10/17/2019
|
+0.40 / +1.71%
|
23.40
|
23.95
|
23.40
|
23.80
|
23.74
|
8.81
|
48,100
|
|
|
10/16/2019
|
+0.40 / +1.74%
|
23.00
|
23.45
|
23.00
|
23.40
|
23.30
|
8.66
|
27,770
|
|
|
10/15/2019
|
-0.40 / -1.71%
|
23.20
|
23.40
|
23.00
|
23.00
|
23.12
|
8.51
|
43,330
|
|
|
10/14/2019
|
-0.05 / -0.21%
|
23.50
|
23.50
|
23.10
|
23.40
|
23.33
|
8.66
|
36,480
|
|
|
10/11/2019
|
-0.10 / -0.42%
|
23.55
|
23.70
|
23.20
|
23.45
|
23.32
|
8.68
|
35,160
|
|
|
10/10/2019
|
+0.05 / +0.21%
|
23.80
|
23.80
|
23.30
|
23.55
|
23.54
|
8.71
|
54,080
|
|
|
10/9/2019
|
+0.25 / +1.08%
|
23.50
|
23.70
|
23.25
|
23.50
|
23.41
|
8.69
|
28,410
|
|
|
10/8/2019
|
-0.05 / -0.21%
|
23.30
|
23.70
|
23.00
|
23.25
|
23.23
|
8.60
|
103,130
|
|
|
10/7/2019
|
-0.60 / -2.51%
|
23.90
|
23.90
|
23.20
|
23.30
|
23.60
|
8.62
|
56,240
|
|
|
10/4/2019
|
-0.60 / -2.45%
|
24.60
|
24.60
|
23.85
|
23.90
|
24.10
|
8.84
|
51,250
|
|
|
10/3/2019
|
-0.30 / -1.21%
|
24.75
|
24.75
|
24.15
|
24.50
|
24.47
|
9.06
|
15,940
|
|
|
10/2/2019
|
+0.80 / +3.33%
|
24.00
|
24.80
|
23.80
|
24.80
|
24.40
|
9.18
|
107,020
|
|
|
10/1/2019
|
+0.40 / +1.69%
|
23.90
|
24.10
|
23.60
|
24.00
|
23.95
|
8.88
|
63,880
|
|
|
9/30/2019
|
+0.50 / +2.16%
|
23.10
|
24.10
|
23.10
|
23.60
|
23.53
|
8.73
|
46,150
|
|
|
9/27/2019
|
-0.10 / -0.43%
|
23.20
|
23.20
|
22.90
|
23.10
|
23.06
|
8.55
|
35,430
|
|
|
9/26/2019
|
+0.20 / +0.87%
|
22.90
|
23.20
|
22.75
|
23.20
|
22.98
|
8.58
|
69,330
|
|
|
9/25/2019
|
-0.10 / -0.43%
|
23.00
|
23.05
|
22.80
|
23.00
|
22.94
|
8.51
|
21,530
|
|
|
9/24/2019
|
+0.50 / +2.21%
|
22.60
|
23.25
|
22.60
|
23.10
|
22.99
|
8.55
|
47,410
|
|
|
9/23/2019
|
-0.50 / -2.16%
|
23.05
|
23.10
|
22.60
|
22.60
|
22.77
|
8.36
|
147,810
|
|
|
9/20/2019
|
-0.10 / -0.43%
|
23.20
|
23.50
|
23.05
|
23.10
|
23.18
|
8.55
|
80,530
|
|
|
9/19/2019
|
-0.25 / -1.07%
|
23.45
|
23.45
|
23.10
|
23.20
|
23.25
|
8.58
|
102,110
|
|
|
9/18/2019
|
-0.20 / -0.85%
|
23.70
|
23.70
|
23.40
|
23.45
|
23.48
|
8.68
|
107,380
|
|
|
9/17/2019
|
-0.05 / -0.21%
|
23.70
|
23.70
|
23.50
|
23.65
|
23.57
|
8.75
|
56,930
|
|
|
9/16/2019
|
0.00 / 0.00%
|
23.75
|
23.95
|
23.55
|
23.70
|
23.67
|
8.77
|
56,270
|
|
|
9/13/2019
|
+0.55 / +2.38%
|
23.50
|
23.70
|
23.15
|
23.70
|
23.35
|
8.77
|
158,660
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|