|
|
Closing price on 5/14/2020
|
|
| Open |
21.00 |
| High |
21.30 |
| Low |
20.90 |
| Volume |
288,500 |
| Split-adjusted Price |
7.88 |
|
|
CSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2020
|
+0.15 / +0.71%
|
21.00
|
21.30
|
20.90
|
21.30
|
21.12
|
7.88
|
288,500
|
|
|
5/13/2020
|
-0.05 / -0.24%
|
21.20
|
21.35
|
21.00
|
21.15
|
21.15
|
7.82
|
370,820
|
|
|
5/12/2020
|
+0.60 / +2.91%
|
20.60
|
21.50
|
20.55
|
21.20
|
21.19
|
7.84
|
578,210
|
|
|
5/11/2020
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.50
|
20.60
|
20.59
|
7.62
|
330,730
|
|
|
5/8/2020
|
-0.10 / -0.48%
|
20.80
|
21.00
|
20.60
|
20.60
|
20.76
|
7.62
|
408,210
|
|
|
5/7/2020
|
-0.10 / -0.48%
|
20.80
|
21.00
|
20.50
|
20.70
|
20.68
|
7.66
|
111,730
|
|
|
5/6/2020
|
+0.65 / +3.23%
|
20.30
|
20.80
|
20.10
|
20.80
|
20.38
|
7.70
|
320,680
|
|
|
5/5/2020
|
-0.05 / -0.25%
|
20.05
|
20.40
|
20.00
|
20.15
|
20.14
|
7.45
|
138,660
|
|
|
5/4/2020
|
-0.40 / -1.94%
|
20.40
|
20.55
|
20.15
|
20.20
|
20.29
|
7.47
|
254,650
|
|
|
4/29/2020
|
-0.15 / -0.72%
|
20.50
|
20.85
|
20.40
|
20.60
|
20.54
|
7.62
|
108,460
|
|
|
4/28/2020
|
+0.45 / +2.22%
|
20.30
|
20.75
|
20.10
|
20.75
|
20.24
|
7.68
|
249,030
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|