|
Closing price on 12/21/2020
|
|
Open |
27.90 |
High |
28.20 |
Low |
27.65 |
Volume |
362,200 |
Split-adjusted Price |
10.25 |
|
|
CSV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/21/2020
|
-0.20 / -0.72%
|
27.90
|
28.20
|
27.65
|
27.70
|
27.79
|
10.25
|
362,200
|
|
12/18/2020
|
0.00 / 0.00%
|
27.90
|
28.40
|
27.70
|
27.90
|
27.95
|
10.32
|
286,480
|
|
12/17/2020
|
-0.65 / -2.28%
|
28.40
|
28.55
|
27.85
|
27.90
|
28.16
|
10.32
|
331,310
|
|
12/16/2020
|
+0.05 / +0.18%
|
28.70
|
28.70
|
28.30
|
28.55
|
28.47
|
10.56
|
171,280
|
|
12/15/2020
|
+0.45 / +1.60%
|
28.15
|
28.95
|
28.10
|
28.50
|
28.65
|
10.54
|
364,630
|
|
12/14/2020
|
-0.05 / -0.18%
|
28.20
|
28.40
|
28.05
|
28.05
|
28.14
|
10.38
|
238,180
|
|
12/11/2020
|
+0.05 / +0.18%
|
28.10
|
28.35
|
27.85
|
28.10
|
28.03
|
10.40
|
229,970
|
|
12/10/2020
|
-0.55 / -1.92%
|
28.60
|
28.90
|
28.00
|
28.05
|
28.53
|
10.38
|
405,350
|
|
12/9/2020
|
-0.25 / -0.87%
|
29.00
|
29.10
|
28.60
|
28.60
|
28.76
|
10.58
|
273,840
|
|
12/8/2020
|
0.00 / 0.00%
|
28.80
|
29.00
|
28.50
|
28.85
|
28.76
|
10.67
|
206,650
|
|
12/7/2020
|
+0.15 / +0.52%
|
28.50
|
29.50
|
28.20
|
28.85
|
28.75
|
10.67
|
503,620
|
|
12/4/2020
|
-0.70 / -2.38%
|
29.40
|
29.60
|
28.70
|
28.70
|
28.92
|
10.62
|
485,470
|
|
12/3/2020
|
+1.10 / +3.89%
|
28.85
|
30.00
|
28.80
|
29.40
|
29.45
|
10.88
|
471,600
|
|
12/2/2020
|
+0.40 / +1.43%
|
27.95
|
28.60
|
27.90
|
28.30
|
28.23
|
10.47
|
881,240
|
|
12/1/2020
|
+0.20 / +0.72%
|
27.55
|
28.20
|
27.15
|
27.90
|
27.54
|
10.32
|
364,560
|
|
11/30/2020
|
0.00 / 0.00%
|
27.65
|
28.00
|
27.55
|
27.70
|
27.71
|
10.25
|
161,790
|
|
11/27/2020
|
+0.15 / +0.54%
|
27.85
|
27.85
|
27.50
|
27.70
|
27.58
|
10.25
|
109,100
|
|
11/26/2020
|
-0.10 / -0.36%
|
27.50
|
27.65
|
27.45
|
27.55
|
27.54
|
10.19
|
150,670
|
|
11/25/2020
|
-0.25 / -0.90%
|
27.90
|
28.40
|
27.65
|
27.65
|
27.96
|
10.23
|
246,630
|
|
11/24/2020
|
-0.30 / -1.06%
|
28.55
|
28.55
|
27.70
|
27.90
|
28.06
|
10.32
|
180,550
|
|
11/23/2020
|
+0.90 / +3.30%
|
27.50
|
28.30
|
27.30
|
28.20
|
27.76
|
10.43
|
435,240
|
|
11/20/2020
|
+0.30 / +1.11%
|
27.10
|
27.40
|
27.00
|
27.30
|
27.23
|
10.10
|
294,800
|
|
11/19/2020
|
0.00 / 0.00%
|
27.00
|
27.40
|
26.70
|
27.00
|
27.03
|
9.99
|
262,530
|
|
11/18/2020
|
0.00 / 0.00%
|
26.85
|
27.00
|
26.60
|
27.00
|
26.87
|
9.99
|
146,690
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|