|
|
Closing price on 4/27/2020
|
|
| Open |
20.60 |
| High |
20.90 |
| Low |
20.30 |
| Volume |
323,400 |
| Split-adjusted Price |
7.51 |
|
|
CSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2020
|
-0.70 / -3.33%
|
20.60
|
20.90
|
20.30
|
20.30
|
20.43
|
7.51
|
323,400
|
|
|
4/24/2020
|
+0.10 / +0.48%
|
20.90
|
21.10
|
20.50
|
21.00
|
20.79
|
7.77
|
222,690
|
|
|
4/23/2020
|
-0.05 / -0.24%
|
21.45
|
21.45
|
20.70
|
20.90
|
20.95
|
7.73
|
276,370
|
|
|
4/22/2020
|
+0.75 / +3.71%
|
19.80
|
21.00
|
19.60
|
20.95
|
20.52
|
7.75
|
329,280
|
|
|
4/21/2020
|
-0.80 / -3.81%
|
21.00
|
21.05
|
20.00
|
20.20
|
20.51
|
7.47
|
527,200
|
|
|
4/20/2020
|
-0.50 / -2.33%
|
21.30
|
21.50
|
20.85
|
21.00
|
21.09
|
7.77
|
918,260
|
|
|
4/17/2020
|
+0.10 / +0.47%
|
22.30
|
22.30
|
21.25
|
21.50
|
21.57
|
7.95
|
467,290
|
|
|
4/16/2020
|
+1.40 / +7.00%
|
21.40
|
21.40
|
20.70
|
21.40
|
21.10
|
7.92
|
755,030
|
|
|
4/15/2020
|
+1.30 / +6.95%
|
19.30
|
20.00
|
19.00
|
20.00
|
19.64
|
7.40
|
603,240
|
|
|
4/14/2020
|
+0.45 / +2.47%
|
18.25
|
18.70
|
18.10
|
18.70
|
18.32
|
6.92
|
302,080
|
|
|
4/13/2020
|
-0.05 / -0.27%
|
18.30
|
18.60
|
18.15
|
18.25
|
18.23
|
6.75
|
291,420
|
|
|
4/10/2020
|
-0.40 / -2.14%
|
18.70
|
18.75
|
18.30
|
18.30
|
18.42
|
6.77
|
102,850
|
|
|
4/9/2020
|
+0.30 / +1.63%
|
18.70
|
18.85
|
18.40
|
18.70
|
18.58
|
6.92
|
306,010
|
|
|
4/8/2020
|
-0.55 / -2.90%
|
18.30
|
18.85
|
18.20
|
18.40
|
18.40
|
6.81
|
148,390
|
|
|
4/7/2020
|
+0.05 / +0.26%
|
18.90
|
19.20
|
18.60
|
18.95
|
18.82
|
7.01
|
60,370
|
|
|
4/6/2020
|
+0.50 / +2.72%
|
18.60
|
19.00
|
18.60
|
18.90
|
18.80
|
6.99
|
58,630
|
|
|
4/3/2020
|
+0.20 / +1.10%
|
18.45
|
18.60
|
18.30
|
18.40
|
18.44
|
6.81
|
49,560
|
|
|
4/1/2020
|
+0.50 / +2.82%
|
18.00
|
18.45
|
17.70
|
18.20
|
18.16
|
6.73
|
53,030
|
|
|
3/31/2020
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.40
|
17.70
|
17.61
|
6.55
|
103,460
|
|
|
3/30/2020
|
-0.55 / -3.01%
|
18.20
|
18.25
|
17.50
|
17.70
|
17.72
|
6.55
|
65,450
|
|
|
3/27/2020
|
0.00 / 0.00%
|
18.60
|
18.70
|
18.10
|
18.25
|
18.32
|
6.75
|
47,150
|
|
|
3/26/2020
|
-0.30 / -1.62%
|
18.55
|
18.60
|
18.25
|
18.25
|
18.41
|
6.75
|
72,950
|
|
|
3/25/2020
|
+0.20 / +1.09%
|
18.50
|
18.80
|
18.50
|
18.55
|
18.55
|
6.86
|
62,740
|
|
|
3/24/2020
|
+0.15 / +0.82%
|
18.20
|
18.60
|
18.00
|
18.35
|
18.21
|
6.79
|
48,610
|
|
|
3/23/2020
|
-0.70 / -3.70%
|
18.95
|
18.95
|
18.00
|
18.20
|
18.49
|
6.73
|
78,480
|
|
|
3/20/2020
|
-0.25 / -1.31%
|
19.00
|
19.20
|
18.90
|
18.90
|
19.01
|
6.99
|
42,020
|
|
|
3/19/2020
|
-0.20 / -1.03%
|
19.05
|
19.30
|
19.00
|
19.15
|
19.03
|
7.08
|
32,840
|
|
|
3/18/2020
|
+0.05 / +0.26%
|
19.60
|
19.70
|
19.05
|
19.35
|
19.40
|
7.16
|
38,190
|
|
|
3/17/2020
|
+0.30 / +1.58%
|
19.00
|
19.50
|
18.75
|
19.30
|
19.17
|
7.14
|
71,370
|
|
|
3/16/2020
|
+0.50 / +2.70%
|
18.50
|
19.50
|
18.50
|
19.00
|
19.14
|
7.03
|
48,320
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|