|
Closing price on 5/29/2020
|
|
| Open |
19.60 |
| High |
19.80 |
| Low |
19.20 |
| Volume |
8,700 |
| Split-adjusted Price |
13.56 |
|
|
M10 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2020
|
-0.10 / -0.50%
|
19.60
|
19.80
|
19.20
|
19.80
|
19.42
|
13.56
|
8,700
|
|
|
5/28/2020
|
0.00 / 0.00%
|
19.70
|
19.90
|
19.60
|
19.90
|
19.81
|
13.62
|
12,500
|
|
|
5/27/2020
|
-0.10 / -0.50%
|
19.80
|
20.10
|
19.70
|
19.90
|
19.91
|
13.62
|
32,900
|
|
|
5/26/2020
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.70
|
20.00
|
19.98
|
13.69
|
17,800
|
|
|
5/25/2020
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.90
|
20.00
|
19.97
|
13.69
|
12,500
|
|
|
5/22/2020
|
-0.10 / -0.50%
|
20.20
|
20.20
|
19.90
|
20.00
|
20.02
|
13.69
|
10,500
|
|
|
5/21/2020
|
+0.10 / +0.50%
|
20.10
|
20.40
|
20.10
|
20.10
|
20.24
|
13.76
|
24,800
|
|
|
5/20/2020
|
0.00 / 0.00%
|
20.50
|
20.50
|
19.90
|
20.00
|
20.11
|
13.69
|
18,500
|
|
|
5/19/2020
|
-0.10 / -0.50%
|
20.00
|
20.20
|
19.80
|
20.00
|
20.03
|
13.69
|
27,100
|
|
|
5/18/2020
|
0.00 / 0.00%
|
20.10
|
20.20
|
20.00
|
20.10
|
20.14
|
13.76
|
17,800
|
|
|
5/15/2020
|
-0.40 / -1.94%
|
20.50
|
20.50
|
19.90
|
20.20
|
20.07
|
13.83
|
45,500
|
|
|
5/14/2020
|
-0.40 / -1.90%
|
20.80
|
20.80
|
20.40
|
20.60
|
20.58
|
14.10
|
15,600
|
|
|
5/13/2020
|
-0.40 / -1.87%
|
21.50
|
21.50
|
21.00
|
21.00
|
21.17
|
14.38
|
18,100
|
|
|
5/12/2020
|
+1.40 / +7.00%
|
19.90
|
21.50
|
19.90
|
21.40
|
20.99
|
14.65
|
64,300
|
|
|
5/11/2020
|
-0.10 / -0.50%
|
19.90
|
20.10
|
19.80
|
20.00
|
19.97
|
13.69
|
27,900
|
|
|
5/8/2020
|
-0.10 / -0.50%
|
20.50
|
20.50
|
20.00
|
20.10
|
20.10
|
13.76
|
63,000
|
|
|
5/7/2020
|
+0.10 / +0.50%
|
20.00
|
20.50
|
20.00
|
20.20
|
20.13
|
13.83
|
23,100
|
|
|
5/6/2020
|
-0.30 / -1.47%
|
20.10
|
20.30
|
19.90
|
20.10
|
20.10
|
13.76
|
22,800
|
|
|
5/5/2020
|
-0.60 / -2.86%
|
21.10
|
21.10
|
20.00
|
20.40
|
20.28
|
13.97
|
29,100
|
|
|
5/4/2020
|
+0.20 / +0.96%
|
22.00
|
22.50
|
20.60
|
21.00
|
21.25
|
14.38
|
36,400
|
|
|
4/29/2020
|
+1.00 / +5.00%
|
20.10
|
21.50
|
20.10
|
21.00
|
20.82
|
14.38
|
42,100
|
|
|
4/28/2020
|
+0.40 / +2.04%
|
19.60
|
20.10
|
19.50
|
20.00
|
19.74
|
13.69
|
28,300
|
|
|
4/27/2020
|
-0.50 / -2.49%
|
20.40
|
20.90
|
19.50
|
19.60
|
19.82
|
13.42
|
31,100
|
|
|
4/24/2020
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.00
|
20.20
|
20.11
|
13.83
|
46,500
|
|
|
4/23/2020
|
-1.80 / -8.18%
|
22.20
|
22.20
|
20.10
|
20.20
|
20.40
|
13.83
|
34,000
|
|
|
4/22/2020
|
+1.70 / +8.37%
|
19.20
|
22.00
|
18.50
|
22.00
|
20.23
|
15.06
|
52,000
|
|
|
4/21/2020
|
-3.00 / -12.88%
|
23.00
|
23.00
|
20.00
|
20.30
|
20.80
|
13.90
|
71,500
|
|
|
4/20/2020
|
-0.70 / -2.92%
|
24.00
|
25.40
|
22.30
|
23.30
|
23.13
|
15.95
|
104,900
|
|
|
4/17/2020
|
-1.80 / -7.09%
|
25.60
|
25.60
|
23.50
|
23.60
|
24.00
|
16.16
|
73,300
|
|
|
4/16/2020
|
+1.70 / +7.17%
|
24.20
|
27.30
|
24.20
|
25.40
|
25.62
|
17.39
|
94,800
|
|
|