|
|
Closing price on 6/8/2020
|
|
| Open |
23.95 |
| High |
24.15 |
| Low |
23.70 |
| Volume |
296,450 |
| Split-adjusted Price |
8.81 |
|
|
CSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2020
|
0.00 / 0.00%
|
23.95
|
24.15
|
23.70
|
23.80
|
23.91
|
8.81
|
296,450
|
|
|
6/5/2020
|
+0.40 / +1.71%
|
23.30
|
23.85
|
23.05
|
23.80
|
23.53
|
8.81
|
232,510
|
|
|
6/4/2020
|
-0.10 / -0.43%
|
23.50
|
23.70
|
22.95
|
23.40
|
23.23
|
8.66
|
389,980
|
|
|
6/3/2020
|
+0.30 / +1.29%
|
23.50
|
23.70
|
23.00
|
23.50
|
23.26
|
8.69
|
179,500
|
|
|
6/2/2020
|
-0.85 / -3.53%
|
24.45
|
24.45
|
23.10
|
23.20
|
23.87
|
8.58
|
395,570
|
|
|
6/1/2020
|
+1.55 / +6.89%
|
22.60
|
24.05
|
22.60
|
24.05
|
23.62
|
8.90
|
859,980
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:25:00 PM
|
|
|
|
|