Closing price on 12/30/2019
|
|
Open |
17.80 |
High |
17.80 |
Low |
17.20 |
Volume |
50,900 |
Split-adjusted Price |
17.46 |
|
|
HTM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/30/2019
|
-0.40 / -2.20%
|
17.80
|
17.80
|
17.20
|
17.80
|
17.51
|
17.46
|
50,900
|
|
12/27/2019
|
-0.40 / -2.20%
|
18.20
|
19.00
|
17.70
|
17.80
|
18.25
|
17.46
|
167,700
|
|
12/26/2019
|
+1.20 / +7.06%
|
16.80
|
18.20
|
16.80
|
18.20
|
17.43
|
17.86
|
1,361,600
|
|
12/25/2019
|
+1.00 / +6.25%
|
15.80
|
17.00
|
15.70
|
17.00
|
16.53
|
16.68
|
414,000
|
|
12/24/2019
|
-0.30 / -1.84%
|
16.00
|
16.00
|
15.70
|
16.00
|
15.86
|
15.70
|
41,800
|
|
12/23/2019
|
+0.10 / +0.62%
|
16.30
|
16.40
|
16.00
|
16.30
|
16.29
|
15.99
|
115,500
|
|
12/20/2019
|
-0.40 / -2.40%
|
16.80
|
16.80
|
16.00
|
16.30
|
16.19
|
15.99
|
10,300
|
|
12/19/2019
|
-0.20 / -1.18%
|
16.50
|
16.90
|
16.50
|
16.70
|
16.76
|
16.38
|
112,700
|
|
12/18/2019
|
+0.40 / +2.42%
|
16.40
|
16.90
|
16.10
|
16.90
|
16.67
|
16.58
|
161,700
|
|
12/17/2019
|
+0.20 / +1.23%
|
15.90
|
16.50
|
15.80
|
16.50
|
16.28
|
16.19
|
62,100
|
|
12/16/2019
|
+0.30 / +1.88%
|
16.00
|
16.30
|
15.50
|
16.30
|
15.97
|
15.99
|
90,600
|
|
12/13/2019
|
+0.10 / +0.62%
|
16.40
|
16.40
|
15.80
|
16.20
|
16.04
|
15.89
|
89,300
|
|
12/12/2019
|
+0.40 / +2.55%
|
15.90
|
16.20
|
15.70
|
16.10
|
15.91
|
15.80
|
39,200
|
|
12/11/2019
|
-0.50 / -3.09%
|
16.50
|
16.50
|
15.50
|
15.70
|
15.87
|
15.40
|
110,600
|
|
12/10/2019
|
-0.90 / -5.26%
|
17.10
|
17.30
|
16.20
|
16.20
|
16.62
|
15.89
|
100,900
|
|
12/9/2019
|
-0.10 / -0.58%
|
17.20
|
17.20
|
16.90
|
17.10
|
17.05
|
16.78
|
35,200
|
|
12/6/2019
|
-0.30 / -1.72%
|
17.10
|
17.40
|
17.00
|
17.10
|
17.23
|
16.78
|
113,100
|
|
12/5/2019
|
+1.40 / +8.75%
|
15.90
|
17.80
|
15.90
|
17.40
|
17.31
|
17.07
|
1,342,400
|
|
12/4/2019
|
-0.40 / -2.44%
|
15.80
|
16.50
|
15.70
|
16.00
|
16.15
|
15.70
|
47,500
|
|
12/3/2019
|
+0.70 / +4.46%
|
15.30
|
16.50
|
15.10
|
16.40
|
16.11
|
16.09
|
407,500
|
|
12/2/2019
|
+1.30 / +9.03%
|
14.50
|
15.70
|
14.50
|
15.70
|
15.27
|
15.40
|
473,500
|
|
11/29/2019
|
-1.40 / -8.59%
|
16.50
|
16.50
|
13.90
|
14.90
|
14.44
|
14.62
|
290,200
|
|
11/28/2019
|
+0.10 / +0.62%
|
16.00
|
16.60
|
15.90
|
16.30
|
16.34
|
15.99
|
366,600
|
|
11/27/2019
|
+0.10 / +0.62%
|
16.00
|
16.20
|
15.60
|
16.20
|
15.99
|
15.89
|
141,300
|
|
11/26/2019
|
0.00 / 0.00%
|
15.90
|
16.10
|
15.80
|
16.10
|
15.94
|
15.80
|
78,100
|
|
11/25/2019
|
+0.10 / +0.63%
|
16.00
|
16.10
|
15.80
|
16.10
|
15.97
|
15.80
|
127,400
|
|
11/22/2019
|
+0.10 / +0.63%
|
15.90
|
16.60
|
15.60
|
16.10
|
16.01
|
15.80
|
346,600
|
|
11/21/2019
|
0.00 / 0.00%
|
15.60
|
16.00
|
15.40
|
16.00
|
15.84
|
15.70
|
306,300
|
|
11/20/2019
|
+0.70 / +4.58%
|
15.00
|
16.10
|
14.80
|
16.00
|
15.51
|
15.70
|
383,000
|
|
11/19/2019
|
+0.50 / +3.38%
|
14.50
|
15.30
|
14.40
|
15.30
|
14.95
|
15.01
|
210,300
|
|
|