|
Closing price on 11/29/2019
|
|
Open |
21.20 |
High |
21.20 |
Low |
20.95 |
Volume |
99,170 |
Split-adjusted Price |
7.77 |
|
|
CSV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/29/2019
|
-0.15 / -0.71%
|
21.20
|
21.20
|
20.95
|
21.00
|
21.06
|
7.77
|
99,170
|
|
11/28/2019
|
-0.20 / -0.94%
|
21.35
|
21.35
|
21.00
|
21.15
|
21.18
|
7.82
|
49,480
|
|
11/27/2019
|
-0.05 / -0.23%
|
21.40
|
21.40
|
21.25
|
21.35
|
21.30
|
7.90
|
60,200
|
|
11/26/2019
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.30
|
21.40
|
21.37
|
7.92
|
36,960
|
|
11/25/2019
|
+0.15 / +0.71%
|
21.25
|
21.45
|
21.20
|
21.40
|
21.35
|
7.92
|
24,360
|
|
11/22/2019
|
-0.20 / -0.93%
|
21.75
|
21.75
|
21.25
|
21.25
|
21.42
|
7.86
|
44,300
|
|
11/21/2019
|
+0.25 / +1.18%
|
21.30
|
21.70
|
21.30
|
21.45
|
21.48
|
7.94
|
179,130
|
|
11/20/2019
|
-0.10 / -0.47%
|
21.30
|
21.35
|
21.15
|
21.20
|
21.27
|
7.84
|
36,570
|
|
11/19/2019
|
+0.05 / +0.24%
|
21.30
|
21.35
|
21.15
|
21.30
|
21.20
|
7.88
|
24,240
|
|
11/18/2019
|
+0.05 / +0.24%
|
21.20
|
21.35
|
21.15
|
21.25
|
21.22
|
7.86
|
25,310
|
|
11/15/2019
|
-0.05 / -0.24%
|
21.30
|
21.35
|
21.15
|
21.20
|
21.24
|
7.84
|
16,810
|
|
11/14/2019
|
+0.05 / +0.24%
|
21.20
|
21.45
|
21.20
|
21.25
|
21.25
|
7.86
|
57,830
|
|
11/13/2019
|
-0.30 / -1.40%
|
21.50
|
21.50
|
21.20
|
21.20
|
21.33
|
7.84
|
84,710
|
|
11/12/2019
|
+0.15 / +0.70%
|
21.40
|
21.50
|
21.35
|
21.50
|
21.42
|
7.95
|
51,360
|
|
11/11/2019
|
-0.10 / -0.47%
|
21.25
|
21.45
|
21.20
|
21.35
|
21.30
|
7.90
|
62,070
|
|
11/8/2019
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.45
|
21.45
|
21.52
|
7.94
|
123,250
|
|
11/7/2019
|
+0.10 / +0.47%
|
21.35
|
21.55
|
21.30
|
21.45
|
21.43
|
7.94
|
100,080
|
|
11/6/2019
|
-0.15 / -0.70%
|
21.50
|
21.50
|
21.35
|
21.35
|
21.44
|
7.90
|
51,810
|
|
11/5/2019
|
0.00 / 0.00%
|
21.55
|
21.55
|
21.30
|
21.50
|
21.45
|
7.95
|
78,640
|
|
11/4/2019
|
0.00 / 0.00%
|
21.50
|
22.00
|
21.30
|
21.50
|
21.46
|
7.95
|
67,340
|
|
11/1/2019
|
-0.50 / -2.27%
|
22.00
|
22.05
|
21.45
|
21.50
|
21.61
|
7.95
|
152,630
|
|
10/31/2019
|
-0.15 / -0.68%
|
22.25
|
22.30
|
21.95
|
22.00
|
22.10
|
8.14
|
20,000
|
|
10/30/2019
|
-0.15 / -0.67%
|
22.35
|
22.35
|
22.00
|
22.15
|
22.04
|
8.19
|
25,680
|
|
10/29/2019
|
-0.15 / -0.67%
|
22.45
|
22.50
|
22.00
|
22.30
|
22.20
|
8.25
|
25,320
|
|
10/28/2019
|
+0.50 / +2.28%
|
22.30
|
22.60
|
22.20
|
22.45
|
22.44
|
8.31
|
78,130
|
|
10/25/2019
|
+0.10 / +0.46%
|
21.85
|
22.10
|
21.80
|
21.95
|
21.90
|
8.12
|
18,810
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|