Closing price on 8/29/2019
|
|
Open |
21.80 |
High |
22.00 |
Low |
19.80 |
Volume |
809,900 |
Split-adjusted Price |
19.82 |
|
|
HTM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/29/2019
|
-1.30 / -6.05%
|
21.80
|
22.00
|
19.80
|
20.20
|
20.73
|
19.82
|
809,900
|
|
8/28/2019
|
+1.20 / +5.91%
|
20.30
|
22.50
|
20.00
|
21.50
|
21.75
|
21.09
|
669,500
|
|
8/27/2019
|
+0.90 / +4.64%
|
19.50
|
20.40
|
19.40
|
20.30
|
19.86
|
19.92
|
615,300
|
|
8/26/2019
|
+2.00 / +11.49%
|
17.30
|
19.40
|
17.10
|
19.40
|
18.70
|
19.03
|
505,000
|
|
8/23/2019
|
+1.10 / +6.59%
|
16.70
|
17.80
|
16.70
|
17.80
|
17.38
|
17.46
|
504,200
|
|
8/22/2019
|
+0.40 / +2.45%
|
16.30
|
17.00
|
15.90
|
16.70
|
16.47
|
16.38
|
377,600
|
|
8/21/2019
|
-0.20 / -1.21%
|
16.90
|
16.90
|
16.30
|
16.30
|
16.51
|
15.99
|
285,500
|
|
8/20/2019
|
+0.20 / +1.23%
|
16.50
|
17.30
|
16.30
|
16.50
|
16.80
|
16.19
|
318,400
|
|
8/19/2019
|
+1.90 / +13.19%
|
14.50
|
16.50
|
14.50
|
16.30
|
15.84
|
15.99
|
582,900
|
|
8/16/2019
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.20
|
14.50
|
14.43
|
14.23
|
205,900
|
|
8/15/2019
|
-0.20 / -1.36%
|
14.80
|
14.90
|
14.10
|
14.50
|
14.48
|
14.23
|
271,200
|
|
8/14/2019
|
+0.30 / +2.08%
|
14.40
|
15.10
|
14.40
|
14.70
|
14.67
|
14.42
|
260,700
|
|
8/13/2019
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.00
|
14.40
|
14.07
|
14.13
|
170,300
|
|
8/12/2019
|
-0.10 / -0.69%
|
14.50
|
14.80
|
13.90
|
14.40
|
14.27
|
14.13
|
306,100
|
|
8/9/2019
|
+0.50 / +3.55%
|
13.90
|
15.10
|
13.80
|
14.60
|
14.46
|
14.32
|
377,800
|
|
8/8/2019
|
+0.30 / +2.17%
|
13.70
|
14.20
|
13.40
|
14.10
|
13.85
|
13.83
|
279,700
|
|
8/7/2019
|
-0.20 / -1.43%
|
13.70
|
14.50
|
13.40
|
13.80
|
13.85
|
13.54
|
314,000
|
|
8/6/2019
|
+1.20 / +9.38%
|
12.80
|
14.30
|
12.50
|
14.00
|
13.69
|
13.74
|
690,300
|
|
8/5/2019
|
+1.40 / +12.28%
|
12.00
|
13.00
|
12.00
|
12.80
|
12.48
|
12.56
|
480,000
|
|
8/2/2019
|
+0.90 / +8.18%
|
10.80
|
12.20
|
10.60
|
11.90
|
11.42
|
11.68
|
231,000
|
|
8/1/2019
|
+0.10 / +0.92%
|
10.60
|
11.10
|
10.40
|
11.00
|
10.78
|
10.79
|
149,300
|
|
7/31/2019
|
0.00 / 0.00%
|
11.00
|
11.30
|
10.60
|
10.90
|
10.77
|
10.69
|
142,700
|
|
7/30/2019
|
-0.40 / -3.54%
|
11.00
|
11.30
|
10.80
|
10.90
|
11.05
|
10.69
|
118,800
|
|
7/29/2019
|
+0.90 / +8.65%
|
10.40
|
11.40
|
10.10
|
11.30
|
10.87
|
11.09
|
154,200
|
|
7/26/2019
|
-0.20 / -1.89%
|
10.80
|
10.80
|
10.10
|
10.40
|
10.37
|
10.20
|
274,500
|
|
7/25/2019
|
-0.50 / -4.50%
|
11.30
|
11.40
|
10.30
|
10.60
|
10.76
|
10.40
|
217,800
|
|
7/24/2019
|
-0.50 / -4.31%
|
11.40
|
11.60
|
11.10
|
11.10
|
11.34
|
10.89
|
112,200
|
|
7/23/2019
|
-0.10 / -0.85%
|
11.70
|
12.20
|
11.30
|
11.60
|
11.56
|
11.38
|
251,400
|
|
7/22/2019
|
+0.20 / +1.74%
|
11.50
|
12.30
|
10.90
|
11.70
|
11.49
|
11.48
|
365,900
|
|
7/19/2019
|
-0.40 / -3.42%
|
11.90
|
11.90
|
11.20
|
11.30
|
11.45
|
11.09
|
387,000
|
|
|