|
|
Closing price on 2/27/2020
|
|
| Open |
21.00 |
| High |
21.50 |
| Low |
20.95 |
| Volume |
222,080 |
| Split-adjusted Price |
7.77 |
|
|
CSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2020
|
+0.10 / +0.48%
|
21.00
|
21.50
|
20.95
|
21.00
|
21.01
|
7.77
|
222,080
|
|
|
2/26/2020
|
-0.10 / -0.48%
|
20.85
|
21.40
|
20.60
|
20.90
|
20.96
|
7.73
|
48,520
|
|
|
2/25/2020
|
+0.50 / +2.44%
|
20.50
|
21.00
|
20.40
|
21.00
|
20.63
|
7.77
|
56,530
|
|
|
2/24/2020
|
-0.90 / -4.21%
|
21.40
|
21.40
|
20.40
|
20.50
|
20.75
|
7.58
|
96,330
|
|
|
2/21/2020
|
-0.20 / -0.93%
|
21.65
|
21.80
|
21.15
|
21.40
|
21.54
|
7.92
|
149,140
|
|
|
2/20/2020
|
-0.10 / -0.46%
|
21.90
|
22.00
|
21.60
|
21.60
|
21.72
|
7.99
|
111,520
|
|
|
2/19/2020
|
+0.05 / +0.23%
|
21.65
|
22.00
|
21.60
|
21.70
|
21.68
|
8.03
|
49,360
|
|
|
2/18/2020
|
-0.05 / -0.23%
|
21.70
|
22.05
|
21.65
|
21.65
|
21.80
|
8.01
|
252,820
|
|
|
2/17/2020
|
-0.50 / -2.25%
|
22.00
|
22.40
|
21.70
|
21.70
|
21.96
|
8.03
|
93,630
|
|
|
2/14/2020
|
+0.10 / +0.45%
|
22.10
|
22.20
|
21.80
|
22.20
|
21.97
|
8.21
|
30,310
|
|
|
2/13/2020
|
0.00 / 0.00%
|
22.20
|
22.60
|
22.00
|
22.10
|
22.27
|
8.18
|
211,570
|
|
|
2/12/2020
|
+0.95 / +4.49%
|
21.15
|
22.15
|
21.15
|
22.10
|
21.82
|
8.18
|
150,580
|
|
|
2/11/2020
|
+0.35 / +1.68%
|
20.80
|
21.20
|
20.80
|
21.15
|
20.93
|
7.82
|
24,080
|
|
|
2/10/2020
|
-0.20 / -0.95%
|
21.00
|
21.10
|
20.70
|
20.80
|
20.94
|
7.70
|
32,910
|
|
|
2/7/2020
|
-0.05 / -0.24%
|
20.95
|
21.10
|
20.90
|
21.00
|
20.97
|
7.77
|
27,700
|
|
|
2/6/2020
|
+0.40 / +1.94%
|
20.65
|
21.10
|
20.50
|
21.05
|
20.89
|
7.79
|
51,020
|
|
|
2/5/2020
|
+0.55 / +2.74%
|
21.00
|
21.00
|
20.25
|
20.65
|
20.60
|
7.64
|
48,160
|
|
|
2/4/2020
|
-0.10 / -0.50%
|
20.80
|
20.80
|
20.00
|
20.10
|
20.14
|
7.44
|
59,990
|
|
|
2/3/2020
|
-0.30 / -1.46%
|
20.40
|
20.40
|
19.50
|
20.20
|
19.96
|
7.47
|
137,260
|
|
|
1/31/2020
|
-0.65 / -3.07%
|
21.30
|
21.30
|
20.50
|
20.50
|
20.85
|
7.58
|
118,100
|
|
|
1/30/2020
|
-0.10 / -0.47%
|
21.20
|
21.50
|
21.15
|
21.15
|
21.22
|
7.82
|
78,360
|
|
|
1/22/2020
|
+0.15 / +0.71%
|
21.10
|
21.30
|
21.10
|
21.25
|
21.20
|
7.86
|
38,580
|
|
|
1/21/2020
|
-0.35 / -1.63%
|
21.30
|
21.45
|
21.00
|
21.10
|
21.08
|
7.81
|
53,180
|
|
|
1/20/2020
|
+0.25 / +1.18%
|
21.20
|
21.45
|
21.00
|
21.45
|
21.10
|
7.94
|
60,040
|
|
|
1/17/2020
|
+0.50 / +2.42%
|
20.80
|
21.30
|
20.80
|
21.20
|
21.05
|
7.84
|
15,870
|
|
|
1/16/2020
|
0.00 / 0.00%
|
20.75
|
20.90
|
20.70
|
20.70
|
20.75
|
7.66
|
38,890
|
|
|
1/15/2020
|
-0.25 / -1.19%
|
20.90
|
20.90
|
20.65
|
20.70
|
20.71
|
7.66
|
29,410
|
|
|
1/14/2020
|
+0.25 / +1.21%
|
20.70
|
21.00
|
20.60
|
20.95
|
20.71
|
7.75
|
65,200
|
|
|
1/13/2020
|
-0.30 / -1.43%
|
21.00
|
21.40
|
20.70
|
20.70
|
20.96
|
7.66
|
21,370
|
|
|
1/10/2020
|
-0.30 / -1.41%
|
21.40
|
21.40
|
20.70
|
21.00
|
21.05
|
7.77
|
132,630
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|