Closing price on 8/15/2019
|
|
Open |
25.50 |
High |
25.70 |
Low |
25.25 |
Volume |
44,640 |
Split-adjusted Price |
9.45 |
|
|
CSV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/15/2019
|
-0.15 / -0.58%
|
25.50
|
25.70
|
25.25
|
25.55
|
25.40
|
9.45
|
44,640
|
|
8/14/2019
|
+0.15 / +0.59%
|
25.55
|
26.00
|
25.55
|
25.70
|
25.64
|
9.51
|
5,460
|
|
8/13/2019
|
-0.35 / -1.35%
|
25.90
|
25.90
|
25.50
|
25.55
|
25.64
|
9.45
|
23,830
|
|
8/12/2019
|
+0.40 / +1.57%
|
25.50
|
26.00
|
25.50
|
25.90
|
25.81
|
9.58
|
52,890
|
|
8/9/2019
|
-0.45 / -1.73%
|
25.95
|
26.00
|
25.45
|
25.50
|
25.69
|
9.43
|
33,120
|
|
8/8/2019
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.05
|
25.95
|
25.50
|
9.60
|
74,600
|
|
8/7/2019
|
-0.15 / -0.57%
|
26.00
|
26.25
|
25.95
|
25.95
|
26.03
|
9.60
|
96,440
|
|
8/6/2019
|
0.00 / 0.00%
|
26.00
|
26.15
|
25.90
|
26.10
|
25.99
|
9.66
|
91,630
|
|
8/5/2019
|
-0.35 / -1.32%
|
26.55
|
26.80
|
26.10
|
26.10
|
26.43
|
9.66
|
107,910
|
|
8/2/2019
|
+0.40 / +1.54%
|
26.05
|
26.80
|
26.05
|
26.45
|
26.32
|
9.79
|
99,170
|
|
8/1/2019
|
0.00 / 0.00%
|
26.05
|
26.25
|
26.00
|
26.05
|
26.05
|
9.64
|
33,550
|
|
7/31/2019
|
+0.05 / +0.19%
|
26.10
|
26.40
|
26.00
|
26.05
|
26.16
|
9.64
|
26,830
|
|
7/30/2019
|
-0.40 / -1.52%
|
26.40
|
26.40
|
26.00
|
26.00
|
26.10
|
9.62
|
70,580
|
|
7/29/2019
|
+0.25 / +0.96%
|
26.15
|
26.50
|
26.15
|
26.40
|
26.20
|
9.77
|
30,080
|
|
7/26/2019
|
+0.10 / +0.38%
|
26.15
|
26.50
|
26.15
|
26.15
|
26.26
|
9.67
|
24,070
|
|
7/25/2019
|
+0.10 / +0.39%
|
25.95
|
26.50
|
25.95
|
26.05
|
26.13
|
9.64
|
84,120
|
|
7/24/2019
|
-0.45 / -1.70%
|
26.25
|
26.45
|
25.75
|
25.95
|
25.97
|
9.60
|
136,650
|
|
7/23/2019
|
-0.90 / -3.30%
|
27.40
|
27.40
|
26.40
|
26.40
|
26.84
|
9.77
|
93,990
|
|
7/22/2019
|
-0.50 / -1.80%
|
27.55
|
27.60
|
27.30
|
27.30
|
27.44
|
10.10
|
104,870
|
|
7/19/2019
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.55
|
27.80
|
27.67
|
10.28
|
47,740
|
|
7/18/2019
|
-0.15 / -0.54%
|
27.90
|
28.00
|
27.80
|
27.80
|
27.88
|
10.28
|
18,720
|
|
7/17/2019
|
+0.05 / +0.18%
|
27.90
|
28.00
|
27.80
|
27.95
|
27.94
|
10.34
|
21,620
|
|
7/16/2019
|
+0.05 / +0.18%
|
27.80
|
27.95
|
27.70
|
27.90
|
27.78
|
10.32
|
39,060
|
|
7/15/2019
|
-0.05 / -0.18%
|
27.95
|
28.10
|
27.75
|
27.85
|
27.86
|
10.30
|
15,970
|
|
7/12/2019
|
+0.10 / +0.36%
|
27.70
|
28.20
|
27.50
|
27.90
|
27.67
|
10.32
|
79,690
|
|
7/11/2019
|
-0.40 / -1.42%
|
28.20
|
28.20
|
27.70
|
27.80
|
27.81
|
10.28
|
37,220
|
|
7/10/2019
|
+0.20 / +0.71%
|
28.00
|
28.20
|
27.70
|
28.20
|
27.96
|
10.43
|
60,270
|
|
7/9/2019
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.75
|
28.00
|
27.88
|
10.36
|
108,990
|
|
7/8/2019
|
-0.25 / -0.88%
|
28.25
|
28.25
|
27.80
|
28.00
|
27.91
|
10.36
|
64,590
|
|
7/5/2019
|
0.00 / 0.00%
|
28.10
|
28.45
|
27.90
|
28.25
|
28.28
|
10.45
|
28,250
|
|
|