|
Closing price on 10/3/2019
|
|
| Open |
24.75 |
| High |
24.75 |
| Low |
24.15 |
| Volume |
15,940 |
| Split-adjusted Price |
8.82 |
|
|
CSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2019
|
-0.30 / -1.21%
|
24.75
|
24.75
|
24.15
|
24.50
|
24.47
|
8.82
|
15,940
|
|
|
10/2/2019
|
+0.80 / +3.33%
|
24.00
|
24.80
|
23.80
|
24.80
|
24.40
|
8.93
|
107,020
|
|
|
10/1/2019
|
+0.40 / +1.69%
|
23.90
|
24.10
|
23.60
|
24.00
|
23.95
|
8.64
|
63,880
|
|
|
9/30/2019
|
+0.50 / +2.16%
|
23.10
|
24.10
|
23.10
|
23.60
|
23.53
|
8.49
|
46,150
|
|
|
9/27/2019
|
-0.10 / -0.43%
|
23.20
|
23.20
|
22.90
|
23.10
|
23.06
|
8.31
|
35,430
|
|
|
9/26/2019
|
+0.20 / +0.87%
|
22.90
|
23.20
|
22.75
|
23.20
|
22.98
|
8.35
|
69,330
|
|
|
9/25/2019
|
-0.10 / -0.43%
|
23.00
|
23.05
|
22.80
|
23.00
|
22.94
|
8.28
|
21,530
|
|
|
9/24/2019
|
+0.50 / +2.21%
|
22.60
|
23.25
|
22.60
|
23.10
|
22.99
|
8.31
|
47,410
|
|
|
9/23/2019
|
-0.50 / -2.16%
|
23.05
|
23.10
|
22.60
|
22.60
|
22.77
|
8.13
|
147,810
|
|
|
9/20/2019
|
-0.10 / -0.43%
|
23.20
|
23.50
|
23.05
|
23.10
|
23.18
|
8.31
|
80,530
|
|
|
9/19/2019
|
-0.25 / -1.07%
|
23.45
|
23.45
|
23.10
|
23.20
|
23.25
|
8.35
|
102,110
|
|
|
9/18/2019
|
-0.20 / -0.85%
|
23.70
|
23.70
|
23.40
|
23.45
|
23.48
|
8.44
|
107,380
|
|
|
9/17/2019
|
-0.05 / -0.21%
|
23.70
|
23.70
|
23.50
|
23.65
|
23.57
|
8.51
|
56,930
|
|
|
9/16/2019
|
0.00 / 0.00%
|
23.75
|
23.95
|
23.55
|
23.70
|
23.67
|
8.53
|
56,270
|
|
|
9/13/2019
|
+0.55 / +2.38%
|
23.50
|
23.70
|
23.15
|
23.70
|
23.35
|
8.53
|
158,660
|
|
|
9/12/2019
|
-0.55 / -2.32%
|
23.70
|
23.80
|
23.15
|
23.15
|
23.33
|
8.33
|
70,130
|
|
|
9/11/2019
|
-0.30 / -1.25%
|
24.00
|
24.00
|
23.10
|
23.70
|
23.38
|
8.53
|
124,190
|
|
|
9/10/2019
|
-0.70 / -2.83%
|
24.70
|
24.70
|
23.90
|
24.00
|
24.13
|
8.64
|
47,330
|
|
|
9/9/2019
|
-0.10 / -0.40%
|
24.90
|
24.90
|
24.20
|
24.70
|
24.56
|
8.89
|
19,830
|
|
|
9/6/2019
|
-0.10 / -0.40%
|
25.00
|
25.00
|
24.60
|
24.80
|
24.74
|
8.93
|
35,050
|
|
|
9/5/2019
|
0.00 / 0.00%
|
24.95
|
25.00
|
24.65
|
24.90
|
24.79
|
8.96
|
27,150
|
|
|
9/4/2019
|
-0.25 / -0.99%
|
24.85
|
25.10
|
24.70
|
24.90
|
24.78
|
8.96
|
100,830
|
|
|
9/3/2019
|
+0.10 / +0.40%
|
25.05
|
25.40
|
24.80
|
25.15
|
25.01
|
9.05
|
35,510
|
|
|
8/30/2019
|
-0.20 / -0.79%
|
25.25
|
25.25
|
24.90
|
25.05
|
25.04
|
9.02
|
103,750
|
|
|
8/29/2019
|
0.00 / 0.00%
|
25.20
|
25.25
|
25.00
|
25.25
|
25.13
|
9.09
|
17,230
|
|
|
8/28/2019
|
0.00 / 0.00%
|
25.25
|
25.35
|
25.05
|
25.25
|
25.19
|
9.09
|
28,270
|
|
|
8/27/2019
|
0.00 / 0.00%
|
25.45
|
25.45
|
25.10
|
25.25
|
25.26
|
9.09
|
35,160
|
|
|
8/26/2019
|
-0.10 / -0.39%
|
25.35
|
25.35
|
24.75
|
25.25
|
25.03
|
9.09
|
36,040
|
|
|
8/23/2019
|
-0.05 / -0.20%
|
25.55
|
25.70
|
25.00
|
25.35
|
25.19
|
9.12
|
19,290
|
|
|
8/22/2019
|
-0.25 / -0.97%
|
25.65
|
25.65
|
25.20
|
25.40
|
25.36
|
9.14
|
25,160
|
|
|