|
Closing price on 11/17/2020
|
|
Open |
26.70 |
High |
27.10 |
Low |
26.50 |
Volume |
162,430 |
Split-adjusted Price |
9.99 |
|
|
CSV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/17/2020
|
+0.30 / +1.12%
|
26.70
|
27.10
|
26.50
|
27.00
|
26.75
|
9.99
|
162,430
|
|
11/16/2020
|
-0.35 / -1.29%
|
27.25
|
27.35
|
26.50
|
26.70
|
26.78
|
9.88
|
426,940
|
|
11/13/2020
|
+0.05 / +0.19%
|
27.00
|
27.45
|
27.00
|
27.05
|
27.14
|
10.01
|
190,650
|
|
11/12/2020
|
-0.10 / -0.37%
|
27.05
|
27.35
|
27.00
|
27.00
|
27.11
|
9.99
|
249,390
|
|
11/11/2020
|
-0.40 / -1.45%
|
27.50
|
27.70
|
27.05
|
27.10
|
27.27
|
10.03
|
255,830
|
|
11/10/2020
|
-0.10 / -0.36%
|
28.30
|
28.30
|
27.50
|
27.50
|
27.67
|
10.17
|
168,840
|
|
11/9/2020
|
+0.60 / +2.22%
|
27.75
|
27.75
|
27.25
|
27.60
|
27.48
|
10.21
|
92,790
|
|
11/6/2020
|
-0.90 / -3.23%
|
27.60
|
27.90
|
27.00
|
27.00
|
27.36
|
9.99
|
396,830
|
|
11/5/2020
|
0.00 / 0.00%
|
27.90
|
28.45
|
27.90
|
27.90
|
28.03
|
10.32
|
203,320
|
|
11/4/2020
|
-0.10 / -0.36%
|
28.00
|
28.50
|
27.90
|
27.90
|
28.07
|
10.32
|
193,970
|
|
11/3/2020
|
+0.25 / +0.90%
|
27.30
|
28.70
|
27.30
|
28.00
|
28.21
|
10.36
|
212,970
|
|
11/2/2020
|
+0.65 / +2.40%
|
27.95
|
27.95
|
27.05
|
27.75
|
27.45
|
10.27
|
183,980
|
|
10/30/2020
|
-0.70 / -2.52%
|
28.30
|
28.60
|
27.10
|
27.10
|
27.89
|
10.03
|
242,130
|
|
10/29/2020
|
+1.80 / +6.92%
|
26.40
|
27.80
|
26.40
|
27.80
|
27.19
|
10.28
|
372,810
|
|
10/28/2020
|
-1.70 / -6.14%
|
26.20
|
28.00
|
26.00
|
26.00
|
26.68
|
9.62
|
578,150
|
|
10/27/2020
|
-1.05 / -3.65%
|
28.20
|
28.65
|
27.70
|
27.70
|
28.16
|
10.25
|
357,390
|
|
10/26/2020
|
-2.15 / -6.96%
|
30.35
|
30.70
|
28.75
|
28.75
|
29.43
|
10.64
|
477,190
|
|
10/23/2020
|
-0.20 / -0.64%
|
32.80
|
33.20
|
30.30
|
30.90
|
32.09
|
11.43
|
795,500
|
|
10/22/2020
|
+2.00 / +6.87%
|
31.00
|
31.10
|
30.00
|
31.10
|
30.97
|
11.51
|
605,140
|
|
10/21/2020
|
+1.90 / +6.99%
|
27.65
|
29.10
|
27.65
|
29.10
|
28.68
|
10.77
|
809,240
|
|
10/20/2020
|
+0.20 / +0.74%
|
27.00
|
27.80
|
26.95
|
27.20
|
27.40
|
10.06
|
131,420
|
|
10/19/2020
|
-0.45 / -1.64%
|
27.95
|
27.95
|
27.00
|
27.00
|
27.18
|
9.99
|
142,630
|
|
10/16/2020
|
+0.15 / +0.55%
|
27.30
|
28.20
|
26.90
|
27.45
|
27.34
|
10.16
|
250,570
|
|
10/15/2020
|
-0.70 / -2.50%
|
27.25
|
28.10
|
27.25
|
27.30
|
27.46
|
10.10
|
127,220
|
|
10/14/2020
|
+0.45 / +1.63%
|
27.50
|
28.50
|
27.50
|
28.00
|
27.92
|
10.36
|
200,090
|
|
10/13/2020
|
-0.45 / -1.61%
|
28.30
|
28.30
|
27.50
|
27.55
|
27.79
|
10.19
|
125,460
|
|
10/12/2020
|
-0.40 / -1.41%
|
28.40
|
28.95
|
28.00
|
28.00
|
28.51
|
10.36
|
212,940
|
|
10/9/2020
|
-0.10 / -0.35%
|
28.30
|
28.65
|
28.05
|
28.40
|
28.27
|
10.51
|
172,280
|
|
10/8/2020
|
-0.30 / -1.04%
|
28.50
|
29.00
|
28.20
|
28.50
|
28.40
|
10.54
|
193,920
|
|
10/7/2020
|
-0.10 / -0.35%
|
28.90
|
29.90
|
28.70
|
28.80
|
29.14
|
10.65
|
372,240
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|