|
|
Closing price on 5/29/2020
|
|
| Open |
22.30 |
| High |
22.70 |
| Low |
22.20 |
| Volume |
264,350 |
| Split-adjusted Price |
8.32 |
|
|
CSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2020
|
+0.25 / +1.12%
|
22.30
|
22.70
|
22.20
|
22.50
|
22.44
|
8.32
|
264,350
|
|
|
5/28/2020
|
+0.35 / +1.60%
|
22.15
|
22.45
|
21.95
|
22.25
|
22.21
|
8.23
|
225,260
|
|
|
5/27/2020
|
+0.10 / +0.46%
|
21.80
|
22.45
|
21.80
|
21.90
|
22.14
|
8.10
|
400,230
|
|
|
5/26/2020
|
+0.05 / +0.23%
|
22.10
|
22.10
|
21.75
|
21.80
|
21.88
|
8.07
|
315,590
|
|
|
5/25/2020
|
0.00 / 0.00%
|
21.75
|
22.20
|
21.60
|
21.75
|
21.85
|
8.05
|
209,720
|
|
|
5/22/2020
|
-0.40 / -1.81%
|
22.10
|
22.50
|
21.70
|
21.75
|
21.93
|
8.05
|
245,310
|
|
|
5/21/2020
|
-0.35 / -1.56%
|
22.75
|
22.75
|
22.15
|
22.15
|
22.28
|
8.19
|
208,560
|
|
|
5/20/2020
|
+0.70 / +3.21%
|
21.60
|
22.50
|
21.60
|
22.50
|
22.00
|
8.32
|
382,650
|
|
|
5/19/2020
|
-0.20 / -0.91%
|
22.10
|
22.35
|
21.70
|
21.80
|
22.05
|
8.07
|
412,140
|
|
|
5/18/2020
|
+0.20 / +0.92%
|
22.00
|
22.20
|
21.80
|
22.00
|
21.94
|
8.14
|
425,070
|
|
|
5/15/2020
|
+0.50 / +2.35%
|
21.30
|
22.70
|
21.20
|
21.80
|
22.01
|
8.07
|
660,980
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:15:02 PM
|
|
|
|
|