|
|
Closing price on 9/17/2020
|
|
| Open |
26.95 |
| High |
27.00 |
| Low |
26.20 |
| Volume |
217,580 |
| Split-adjusted Price |
9.84 |
|
|
CSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2020
|
-0.25 / -0.93%
|
26.95
|
27.00
|
26.20
|
26.60
|
26.55
|
9.84
|
217,580
|
|
|
9/16/2020
|
+0.25 / +0.94%
|
26.60
|
27.00
|
26.50
|
26.85
|
26.85
|
9.93
|
143,820
|
|
|
9/15/2020
|
-0.40 / -1.48%
|
27.00
|
27.30
|
26.10
|
26.60
|
26.85
|
9.84
|
398,190
|
|
|
9/14/2020
|
+0.55 / +2.08%
|
26.50
|
27.20
|
26.45
|
27.00
|
26.87
|
9.99
|
310,390
|
|
|
9/11/2020
|
-0.05 / -0.19%
|
26.00
|
26.70
|
25.80
|
26.45
|
26.34
|
9.79
|
223,390
|
|
|
9/10/2020
|
+1.10 / +4.33%
|
25.50
|
26.70
|
25.50
|
26.50
|
26.19
|
9.80
|
471,440
|
|
|
9/9/2020
|
+1.60 / +6.72%
|
23.65
|
25.45
|
23.50
|
25.40
|
24.79
|
9.40
|
832,280
|
|
|
9/8/2020
|
+0.15 / +0.63%
|
24.10
|
24.10
|
23.65
|
23.80
|
23.80
|
8.81
|
213,990
|
|
|
9/7/2020
|
+0.45 / +1.94%
|
23.50
|
24.25
|
23.50
|
23.65
|
23.87
|
8.75
|
531,830
|
|
|
9/4/2020
|
-0.30 / -1.28%
|
23.10
|
23.45
|
22.95
|
23.20
|
23.21
|
8.58
|
182,260
|
|
|
9/3/2020
|
-0.10 / -0.42%
|
23.60
|
23.85
|
23.40
|
23.50
|
23.64
|
8.69
|
292,360
|
|
|
9/1/2020
|
-0.25 / -1.05%
|
23.85
|
23.85
|
23.55
|
23.60
|
23.73
|
8.73
|
212,610
|
|
|
8/31/2020
|
0.00 / 0.00%
|
24.00
|
24.15
|
23.50
|
23.85
|
23.79
|
8.82
|
261,860
|
|
|
8/28/2020
|
-0.20 / -0.83%
|
24.20
|
24.35
|
23.80
|
23.85
|
24.03
|
8.82
|
242,520
|
|
|
8/27/2020
|
+1.00 / +4.34%
|
23.20
|
24.40
|
23.10
|
24.05
|
23.89
|
8.90
|
496,470
|
|
|
8/26/2020
|
+0.05 / +0.22%
|
23.00
|
23.45
|
22.85
|
23.05
|
23.23
|
8.53
|
152,200
|
|
|
8/25/2020
|
+0.60 / +2.68%
|
22.60
|
23.40
|
22.60
|
23.00
|
22.99
|
8.51
|
395,570
|
|
|
8/24/2020
|
+0.25 / +1.13%
|
22.15
|
22.50
|
22.10
|
22.40
|
22.25
|
8.29
|
197,920
|
|
|
8/21/2020
|
0.00 / 0.00%
|
22.25
|
22.45
|
22.15
|
22.15
|
22.27
|
8.19
|
70,780
|
|
|
8/20/2020
|
+0.05 / +0.23%
|
22.20
|
22.35
|
22.05
|
22.15
|
22.20
|
8.19
|
130,430
|
|
|
8/19/2020
|
+0.20 / +0.91%
|
22.00
|
22.20
|
22.00
|
22.10
|
22.10
|
8.18
|
95,820
|
|
|
8/18/2020
|
-0.20 / -0.90%
|
22.30
|
22.30
|
21.90
|
21.90
|
22.00
|
8.10
|
108,250
|
|
|
8/17/2020
|
+0.15 / +0.68%
|
22.00
|
22.10
|
21.80
|
22.10
|
21.99
|
8.18
|
120,100
|
|
|
8/14/2020
|
+0.25 / +1.15%
|
21.70
|
22.20
|
21.60
|
21.95
|
21.91
|
8.12
|
228,600
|
|
|
8/13/2020
|
+0.15 / +0.70%
|
21.60
|
21.70
|
21.50
|
21.70
|
21.60
|
8.03
|
208,450
|
|
|
8/12/2020
|
-0.05 / -0.23%
|
21.65
|
21.75
|
21.50
|
21.55
|
21.60
|
7.97
|
59,080
|
|
|
8/11/2020
|
0.00 / 0.00%
|
21.60
|
21.80
|
21.35
|
21.60
|
21.53
|
7.99
|
84,210
|
|
|
8/10/2020
|
+0.60 / +2.86%
|
21.45
|
21.70
|
21.35
|
21.60
|
21.58
|
7.99
|
1,768,674
|
|
|
8/7/2020
|
-0.05 / -0.24%
|
21.05
|
21.50
|
20.95
|
21.00
|
21.11
|
7.77
|
149,770
|
|
|
8/6/2020
|
0.00 / 0.00%
|
21.05
|
21.35
|
20.90
|
21.05
|
21.02
|
7.79
|
90,520
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|