|
Closing price on 8/3/2020
|
|
| Open |
17.10 |
| High |
18.20 |
| Low |
17.10 |
| Volume |
5,500 |
| Split-adjusted Price |
12.46 |
|
|
M10 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2020
|
+0.70 / +4.00%
|
17.10
|
18.20
|
17.10
|
18.20
|
17.62
|
12.46
|
5,500
|
|
|
7/31/2020
|
-0.50 / -2.79%
|
17.60
|
17.60
|
17.40
|
17.40
|
17.52
|
11.91
|
4,400
|
|
|
7/30/2020
|
-1.70 / -8.67%
|
18.50
|
18.50
|
17.50
|
17.90
|
17.99
|
12.25
|
3,900
|
|
|
7/29/2020
|
+2.60 / +15.29%
|
17.00
|
19.60
|
16.50
|
19.60
|
18.54
|
13.42
|
23,500
|
|
|
7/28/2020
|
+1.10 / +6.92%
|
17.10
|
17.20
|
17.00
|
17.00
|
17.09
|
11.64
|
11,100
|
|
|
7/27/2020
|
-1.30 / -7.56%
|
17.50
|
17.50
|
15.90
|
15.90
|
16.35
|
10.89
|
4,700
|
|
|
7/24/2020
|
-1.10 / -6.25%
|
17.50
|
17.60
|
16.40
|
16.50
|
17.18
|
11.30
|
12,000
|
|
|
7/23/2020
|
+0.20 / +1.15%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
12.05
|
4,500
|
|
|
7/22/2020
|
+0.40 / +2.35%
|
17.00
|
17.60
|
17.00
|
17.40
|
17.46
|
11.91
|
9,300
|
|
|
7/21/2020
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.00
|
17.00
|
17.02
|
11.64
|
3,200
|
|
|
7/20/2020
|
-0.40 / -2.30%
|
16.30
|
17.40
|
16.30
|
17.00
|
16.83
|
11.64
|
11,400
|
|
|
7/17/2020
|
+0.20 / +1.16%
|
17.40
|
17.50
|
17.20
|
17.50
|
17.40
|
11.98
|
5,300
|
|
|
7/16/2020
|
-0.20 / -1.14%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.45
|
11.84
|
4,200
|
|
|
7/15/2020
|
+0.20 / +1.16%
|
17.20
|
17.50
|
17.20
|
17.50
|
17.32
|
11.98
|
2,600
|
|
|
7/14/2020
|
+0.30 / +1.76%
|
17.10
|
17.30
|
17.10
|
17.30
|
17.15
|
11.84
|
400
|
|
|
7/13/2020
|
-0.20 / -1.16%
|
17.20
|
17.30
|
17.00
|
17.00
|
17.07
|
11.64
|
12,800
|
|
|
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
|
|
|