|
|
Closing price on 9/9/2020
|
|
| Open |
23.65 |
| High |
25.45 |
| Low |
23.50 |
| Volume |
832,280 |
| Split-adjusted Price |
9.40 |
|
|
CSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/5/2020
|
+0.35 / +1.69%
|
20.70
|
21.10
|
20.70
|
21.05
|
20.96
|
7.79
|
359,470
|
|
|
8/4/2020
|
0.00 / 0.00%
|
20.70
|
21.00
|
20.65
|
20.70
|
20.75
|
7.66
|
65,600
|
|
|
8/3/2020
|
+0.60 / +2.99%
|
20.10
|
20.80
|
20.00
|
20.70
|
20.30
|
7.66
|
120,310
|
|
|
7/31/2020
|
0.00 / 0.00%
|
19.95
|
20.10
|
19.85
|
20.10
|
19.96
|
7.44
|
60,620
|
|
|
7/30/2020
|
+0.20 / +1.01%
|
19.90
|
20.20
|
19.85
|
20.10
|
20.00
|
7.44
|
44,190
|
|
|
7/29/2020
|
-0.85 / -4.10%
|
20.20
|
20.20
|
19.70
|
19.90
|
19.95
|
7.36
|
168,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|