|
Closing price on 8/26/2019
|
|
| Open |
25.35 |
| High |
25.35 |
| Low |
24.75 |
| Volume |
36,040 |
| Split-adjusted Price |
9.09 |
|
|
CSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2019
|
-0.10 / -0.39%
|
25.35
|
25.35
|
24.75
|
25.25
|
25.03
|
9.09
|
36,040
|
|
|
8/23/2019
|
-0.05 / -0.20%
|
25.55
|
25.70
|
25.00
|
25.35
|
25.19
|
9.12
|
19,290
|
|
|
8/22/2019
|
-0.25 / -0.97%
|
25.65
|
25.65
|
25.20
|
25.40
|
25.36
|
9.14
|
25,160
|
|
|
8/21/2019
|
-0.20 / -0.77%
|
25.85
|
25.85
|
25.30
|
25.65
|
25.50
|
9.23
|
59,020
|
|
|
8/20/2019
|
-0.05 / -0.19%
|
26.10
|
26.10
|
25.60
|
25.85
|
25.77
|
9.30
|
42,370
|
|
|
8/19/2019
|
+0.25 / +0.97%
|
25.65
|
26.10
|
25.60
|
25.90
|
25.90
|
9.32
|
98,390
|
|
|
8/16/2019
|
+0.10 / +0.39%
|
25.70
|
25.70
|
25.30
|
25.65
|
25.55
|
9.23
|
25,640
|
|
|
8/15/2019
|
-0.15 / -0.58%
|
25.50
|
25.70
|
25.25
|
25.55
|
25.40
|
9.20
|
44,640
|
|
|
8/14/2019
|
+0.15 / +0.59%
|
25.55
|
26.00
|
25.55
|
25.70
|
25.64
|
9.25
|
5,460
|
|
|
8/13/2019
|
-0.35 / -1.35%
|
25.90
|
25.90
|
25.50
|
25.55
|
25.64
|
9.20
|
23,830
|
|
|
8/12/2019
|
+0.40 / +1.57%
|
25.50
|
26.00
|
25.50
|
25.90
|
25.81
|
9.32
|
52,890
|
|
|
8/9/2019
|
-0.45 / -1.73%
|
25.95
|
26.00
|
25.45
|
25.50
|
25.69
|
9.18
|
33,120
|
|
|
8/8/2019
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.05
|
25.95
|
25.50
|
9.34
|
74,600
|
|
|
8/7/2019
|
-0.15 / -0.57%
|
26.00
|
26.25
|
25.95
|
25.95
|
26.03
|
9.34
|
96,440
|
|
|
8/6/2019
|
0.00 / 0.00%
|
26.00
|
26.15
|
25.90
|
26.10
|
25.99
|
9.39
|
91,630
|
|
|
8/5/2019
|
-0.35 / -1.32%
|
26.55
|
26.80
|
26.10
|
26.10
|
26.43
|
9.39
|
107,910
|
|
|
8/2/2019
|
+0.40 / +1.54%
|
26.05
|
26.80
|
26.05
|
26.45
|
26.32
|
9.52
|
99,170
|
|
|
8/1/2019
|
0.00 / 0.00%
|
26.05
|
26.25
|
26.00
|
26.05
|
26.05
|
9.38
|
33,550
|
|
|
7/31/2019
|
+0.05 / +0.19%
|
26.10
|
26.40
|
26.00
|
26.05
|
26.16
|
9.38
|
26,830
|
|
|
7/30/2019
|
-0.40 / -1.52%
|
26.40
|
26.40
|
26.00
|
26.00
|
26.10
|
9.36
|
70,580
|
|
|
7/29/2019
|
+0.25 / +0.96%
|
26.15
|
26.50
|
26.15
|
26.40
|
26.20
|
9.50
|
30,080
|
|
|
7/26/2019
|
+0.10 / +0.38%
|
26.15
|
26.50
|
26.15
|
26.15
|
26.26
|
9.41
|
24,070
|
|
|
7/25/2019
|
+0.10 / +0.39%
|
25.95
|
26.50
|
25.95
|
26.05
|
26.13
|
9.38
|
84,120
|
|
|
7/24/2019
|
-0.45 / -1.70%
|
26.25
|
26.45
|
25.75
|
25.95
|
25.97
|
9.34
|
136,650
|
|
|
7/23/2019
|
-0.90 / -3.30%
|
27.40
|
27.40
|
26.40
|
26.40
|
26.84
|
9.50
|
93,990
|
|
|
7/22/2019
|
-0.50 / -1.80%
|
27.55
|
27.60
|
27.30
|
27.30
|
27.44
|
9.83
|
104,870
|
|
|
7/19/2019
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.55
|
27.80
|
27.67
|
10.01
|
47,740
|
|
|
7/18/2019
|
-0.15 / -0.54%
|
27.90
|
28.00
|
27.80
|
27.80
|
27.88
|
10.01
|
18,720
|
|
|
7/17/2019
|
+0.05 / +0.18%
|
27.90
|
28.00
|
27.80
|
27.95
|
27.94
|
10.06
|
21,620
|
|
|
7/16/2019
|
+0.05 / +0.18%
|
27.80
|
27.95
|
27.70
|
27.90
|
27.78
|
10.04
|
39,060
|
|
|