|
Closing price on 7/10/2020
|
|
| Open |
17.20 |
| High |
17.40 |
| Low |
17.20 |
| Volume |
5,300 |
| Split-adjusted Price |
11.84 |
|
|
M10 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/10/2020
|
+0.20 / +1.17%
|
17.20
|
17.40
|
17.20
|
17.30
|
17.21
|
11.84
|
5,300
|
|
|
7/9/2020
|
-0.40 / -2.29%
|
17.50
|
17.50
|
17.10
|
17.10
|
17.21
|
11.71
|
10,000
|
|
|
7/8/2020
|
+0.20 / +1.16%
|
17.30
|
17.80
|
17.30
|
17.50
|
17.53
|
11.98
|
6,200
|
|
|
7/7/2020
|
+0.40 / +2.37%
|
17.00
|
17.60
|
17.00
|
17.30
|
17.42
|
11.84
|
13,200
|
|
|
7/6/2020
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.89
|
11.57
|
7,600
|
|
|
7/3/2020
|
-0.20 / -1.19%
|
16.50
|
16.80
|
16.50
|
16.60
|
16.76
|
11.36
|
5,600
|
|
|
7/2/2020
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.80
|
16.80
|
16.80
|
11.50
|
3,300
|
|
|
7/1/2020
|
+0.50 / +3.07%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
11.50
|
1,100
|
|
|
6/30/2020
|
-0.30 / -1.81%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.44
|
11.16
|
6,100
|
|
|
6/29/2020
|
-0.90 / -5.14%
|
17.50
|
17.50
|
16.60
|
16.60
|
17.04
|
11.36
|
12,100
|
|
|
6/26/2020
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.40
|
17.50
|
17.46
|
11.98
|
2,500
|
|
|
6/25/2020
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
11.98
|
9,300
|
|
|
6/24/2020
|
-0.10 / -0.57%
|
17.60
|
17.70
|
17.50
|
17.50
|
17.54
|
11.98
|
14,100
|
|
|
6/23/2020
|
-0.50 / -2.76%
|
17.80
|
17.80
|
17.60
|
17.60
|
17.75
|
12.05
|
25,200
|
|
|
6/22/2020
|
-0.10 / -0.55%
|
18.30
|
18.30
|
18.00
|
18.10
|
18.09
|
12.39
|
7,700
|
|
|
6/19/2020
|
-0.10 / -0.55%
|
18.20
|
18.30
|
18.20
|
18.20
|
18.20
|
12.46
|
5,700
|
|
|
6/18/2020
|
0.00 / 0.00%
|
18.00
|
18.50
|
18.00
|
18.30
|
18.31
|
12.53
|
22,600
|
|
|
6/17/2020
|
+0.10 / +0.55%
|
18.00
|
18.40
|
18.00
|
18.30
|
18.15
|
12.53
|
4,500
|
|
|
6/16/2020
|
+0.20 / +1.11%
|
18.00
|
18.20
|
18.00
|
18.20
|
18.03
|
12.46
|
6,600
|
|
|
6/15/2020
|
-0.30 / -1.64%
|
18.50
|
18.60
|
18.00
|
18.00
|
18.22
|
12.32
|
12,000
|
|
|
6/12/2020
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.20
|
18.50
|
18.27
|
12.67
|
6,200
|
|
|
6/11/2020
|
-0.40 / -2.12%
|
19.00
|
19.50
|
18.50
|
18.50
|
19.02
|
12.67
|
8,600
|
|
|
6/10/2020
|
-0.40 / -2.07%
|
19.30
|
19.30
|
18.80
|
18.90
|
18.92
|
12.94
|
11,000
|
|
|
6/9/2020
|
+0.30 / +1.58%
|
19.00
|
19.80
|
19.00
|
19.30
|
19.38
|
13.21
|
16,500
|
|
|
6/8/2020
|
+0.60 / +3.26%
|
18.40
|
19.20
|
18.40
|
19.00
|
18.73
|
13.01
|
27,000
|
|
|
6/5/2020
|
-0.90 / -4.76%
|
18.90
|
18.90
|
18.00
|
18.00
|
18.44
|
12.32
|
34,100
|
|
|
6/4/2020
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.80
|
18.90
|
18.84
|
12.94
|
6,100
|
|
|
6/3/2020
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.80
|
18.90
|
18.91
|
12.94
|
2,700
|
|
|
6/2/2020
|
-0.20 / -1.04%
|
19.20
|
19.20
|
18.60
|
19.00
|
18.82
|
13.01
|
15,700
|
|
|
6/1/2020
|
-0.20 / -1.03%
|
19.80
|
19.80
|
19.20
|
19.20
|
19.34
|
13.14
|
10,400
|
|
|