|
|
Closing price on 9/23/2019
|
|
| Open |
23.05 |
| High |
23.10 |
| Low |
22.60 |
| Volume |
147,810 |
| Split-adjusted Price |
8.36 |
|
|
CSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2019
|
-0.50 / -2.16%
|
23.05
|
23.10
|
22.60
|
22.60
|
22.77
|
8.36
|
147,810
|
|
|
9/20/2019
|
-0.10 / -0.43%
|
23.20
|
23.50
|
23.05
|
23.10
|
23.18
|
8.55
|
80,530
|
|
|
9/19/2019
|
-0.25 / -1.07%
|
23.45
|
23.45
|
23.10
|
23.20
|
23.25
|
8.58
|
102,110
|
|
|
9/18/2019
|
-0.20 / -0.85%
|
23.70
|
23.70
|
23.40
|
23.45
|
23.48
|
8.68
|
107,380
|
|
|
9/17/2019
|
-0.05 / -0.21%
|
23.70
|
23.70
|
23.50
|
23.65
|
23.57
|
8.75
|
56,930
|
|
|
9/16/2019
|
0.00 / 0.00%
|
23.75
|
23.95
|
23.55
|
23.70
|
23.67
|
8.77
|
56,270
|
|
|
9/13/2019
|
+0.55 / +2.38%
|
23.50
|
23.70
|
23.15
|
23.70
|
23.35
|
8.77
|
158,660
|
|
|
9/12/2019
|
-0.55 / -2.32%
|
23.70
|
23.80
|
23.15
|
23.15
|
23.33
|
8.56
|
70,130
|
|
|
9/11/2019
|
-0.30 / -1.25%
|
24.00
|
24.00
|
23.10
|
23.70
|
23.38
|
8.77
|
124,190
|
|
|
9/10/2019
|
-0.70 / -2.83%
|
24.70
|
24.70
|
23.90
|
24.00
|
24.13
|
8.88
|
47,330
|
|
|
9/9/2019
|
-0.10 / -0.40%
|
24.90
|
24.90
|
24.20
|
24.70
|
24.56
|
9.14
|
19,830
|
|
|
9/6/2019
|
-0.10 / -0.40%
|
25.00
|
25.00
|
24.60
|
24.80
|
24.74
|
9.18
|
35,050
|
|
|
9/5/2019
|
0.00 / 0.00%
|
24.95
|
25.00
|
24.65
|
24.90
|
24.79
|
9.21
|
27,150
|
|
|
9/4/2019
|
-0.25 / -0.99%
|
24.85
|
25.10
|
24.70
|
24.90
|
24.78
|
9.21
|
100,830
|
|
|
9/3/2019
|
+0.10 / +0.40%
|
25.05
|
25.40
|
24.80
|
25.15
|
25.01
|
9.30
|
35,510
|
|
|
8/30/2019
|
-0.20 / -0.79%
|
25.25
|
25.25
|
24.90
|
25.05
|
25.04
|
9.27
|
103,750
|
|
|
8/29/2019
|
0.00 / 0.00%
|
25.20
|
25.25
|
25.00
|
25.25
|
25.13
|
9.34
|
17,230
|
|
|
8/28/2019
|
0.00 / 0.00%
|
25.25
|
25.35
|
25.05
|
25.25
|
25.19
|
9.34
|
28,270
|
|
|
8/27/2019
|
0.00 / 0.00%
|
25.45
|
25.45
|
25.10
|
25.25
|
25.26
|
9.34
|
35,160
|
|
|
8/26/2019
|
-0.10 / -0.39%
|
25.35
|
25.35
|
24.75
|
25.25
|
25.03
|
9.34
|
36,040
|
|
|
8/23/2019
|
-0.05 / -0.20%
|
25.55
|
25.70
|
25.00
|
25.35
|
25.19
|
9.38
|
19,290
|
|
|
8/22/2019
|
-0.25 / -0.97%
|
25.65
|
25.65
|
25.20
|
25.40
|
25.36
|
9.40
|
25,160
|
|
|
8/21/2019
|
-0.20 / -0.77%
|
25.85
|
25.85
|
25.30
|
25.65
|
25.50
|
9.49
|
59,020
|
|
|
8/20/2019
|
-0.05 / -0.19%
|
26.10
|
26.10
|
25.60
|
25.85
|
25.77
|
9.56
|
42,370
|
|
|
8/19/2019
|
+0.25 / +0.97%
|
25.65
|
26.10
|
25.60
|
25.90
|
25.90
|
9.58
|
98,390
|
|
|
8/16/2019
|
+0.10 / +0.39%
|
25.70
|
25.70
|
25.30
|
25.65
|
25.55
|
9.49
|
25,640
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|