|
Closing price on 9/23/2020
|
|
| Open |
17.80 |
| High |
18.00 |
| Low |
17.80 |
| Volume |
4,600 |
| Split-adjusted Price |
12.25 |
|
|
M10 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2020
|
+0.10 / +0.56%
|
17.80
|
18.00
|
17.80
|
17.90
|
17.91
|
12.25
|
4,600
|
|
|
9/22/2020
|
+0.10 / +0.56%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
12.19
|
2,500
|
|
|
9/21/2020
|
+0.10 / +0.57%
|
17.60
|
17.70
|
17.60
|
17.70
|
17.66
|
12.12
|
8,900
|
|
|
9/18/2020
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.50
|
17.60
|
17.58
|
12.05
|
5,000
|
|
|
9/17/2020
|
+0.30 / +1.73%
|
17.50
|
17.80
|
17.50
|
17.60
|
17.64
|
12.05
|
12,600
|
|
|
9/16/2020
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.20
|
17.30
|
17.35
|
11.84
|
1,000
|
|
|
9/15/2020
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.20
|
17.30
|
17.26
|
11.84
|
5,900
|
|
|
9/14/2020
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.20
|
17.30
|
17.26
|
11.84
|
1,800
|
|
|
9/11/2020
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.00
|
17.50
|
17.30
|
11.98
|
6,500
|
|
|
9/10/2020
|
+0.30 / +1.74%
|
17.50
|
17.50
|
17.30
|
17.50
|
17.34
|
11.98
|
4,000
|
|
|
9/9/2020
|
-0.30 / -1.71%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
11.78
|
1,100
|
|
|
9/8/2020
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.40
|
17.50
|
17.43
|
11.98
|
3,000
|
|
|
9/7/2020
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.51
|
11.98
|
6,100
|
|
|
9/4/2020
|
+0.10 / +0.57%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
11.98
|
200
|
|
|
9/3/2020
|
-0.20 / -1.14%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
11.91
|
2,600
|
|
|
9/1/2020
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
12.05
|
400
|
|
|
8/31/2020
|
-0.20 / -1.12%
|
17.60
|
17.60
|
17.30
|
17.60
|
17.31
|
12.05
|
13,600
|
|
|
8/28/2020
|
-0.60 / -3.28%
|
18.30
|
18.30
|
17.60
|
17.70
|
17.76
|
12.12
|
6,900
|
|
|
8/27/2020
|
+0.30 / +1.67%
|
18.40
|
18.40
|
18.30
|
18.30
|
18.35
|
12.53
|
200
|
|
|
8/26/2020
|
+0.60 / +3.45%
|
17.60
|
18.30
|
17.60
|
18.00
|
18.13
|
12.32
|
21,100
|
|
|
8/25/2020
|
+0.20 / +1.16%
|
17.40
|
17.50
|
17.40
|
17.40
|
17.44
|
11.91
|
10,300
|
|
|
8/24/2020
|
+0.20 / +1.18%
|
16.90
|
17.20
|
16.80
|
17.20
|
16.96
|
11.78
|
6,900
|
|
|
8/21/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.90
|
17.00
|
16.99
|
11.64
|
2,400
|
|
|
8/20/2020
|
-0.20 / -1.16%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
11.64
|
0
|
|
|
8/19/2020
|
+0.20 / +1.18%
|
16.80
|
17.20
|
16.80
|
17.20
|
16.96
|
11.78
|
8,600
|
|
|
8/18/2020
|
+0.50 / +3.03%
|
16.70
|
17.00
|
16.00
|
17.00
|
16.76
|
11.64
|
2,900
|
|
|
8/17/2020
|
-0.40 / -2.37%
|
16.90
|
17.20
|
16.50
|
16.50
|
16.82
|
11.30
|
900
|
|
|
8/14/2020
|
-0.20 / -1.16%
|
17.00
|
17.00
|
16.90
|
17.00
|
16.93
|
11.64
|
7,500
|
|
|
8/13/2020
|
+0.20 / +1.18%
|
17.00
|
17.20
|
16.90
|
17.20
|
16.96
|
11.78
|
7,300
|
|
|
8/12/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
11.64
|
1,300
|
|
|