|
|
Closing price on 4/3/2020
|
|
| Open |
18.45 |
| High |
18.60 |
| Low |
18.30 |
| Volume |
49,560 |
| Split-adjusted Price |
6.81 |
|
|
CSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/13/2020
|
-0.75 / -3.90%
|
18.20
|
19.10
|
18.00
|
18.50
|
18.29
|
6.84
|
266,530
|
|
|
3/12/2020
|
-1.10 / -5.41%
|
20.00
|
20.20
|
19.15
|
19.25
|
19.57
|
7.12
|
202,490
|
|
|
3/11/2020
|
-0.25 / -1.21%
|
20.60
|
20.60
|
20.00
|
20.35
|
20.19
|
7.53
|
57,160
|
|
|
3/10/2020
|
+0.70 / +3.52%
|
19.90
|
20.90
|
19.90
|
20.60
|
20.25
|
7.62
|
88,340
|
|
|
3/9/2020
|
-1.35 / -6.35%
|
20.50
|
20.80
|
19.90
|
19.90
|
20.25
|
7.36
|
202,890
|
|
|
3/6/2020
|
+0.30 / +1.43%
|
20.90
|
21.30
|
20.90
|
21.25
|
21.14
|
7.86
|
40,870
|
|
|
3/5/2020
|
-0.05 / -0.24%
|
21.05
|
21.20
|
20.95
|
20.95
|
21.06
|
7.75
|
302,090
|
|
|
3/4/2020
|
+0.05 / +0.24%
|
21.00
|
21.15
|
20.90
|
21.00
|
20.99
|
7.77
|
72,130
|
|
|
3/3/2020
|
0.00 / 0.00%
|
20.90
|
21.15
|
20.85
|
20.95
|
20.95
|
7.75
|
76,000
|
|
|
3/2/2020
|
+0.10 / +0.48%
|
20.95
|
21.00
|
20.70
|
20.95
|
20.91
|
7.75
|
63,180
|
|
|
2/28/2020
|
-0.15 / -0.71%
|
21.35
|
21.35
|
20.00
|
20.85
|
20.69
|
7.71
|
35,870
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|