|
Closing price on 7/30/2019
|
|
| Open |
12.20 |
| High |
12.20 |
| Low |
12.20 |
| Volume |
3,000 |
| Split-adjusted Price |
11.03 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2019
|
+0.05 / +0.41%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
11.03
|
3,000
|
|
|
7/29/2019
|
0.00 / 0.00%
|
12.15
|
12.15
|
12.15
|
12.15
|
12.15
|
10.99
|
1,700,000
|
|
|
7/26/2019
|
0.00 / 0.00%
|
12.15
|
12.15
|
12.15
|
12.15
|
12.15
|
10.99
|
0
|
|
|
7/25/2019
|
-0.85 / -6.54%
|
12.15
|
12.15
|
12.15
|
12.15
|
12.15
|
10.99
|
30
|
|
|
7/24/2019
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.75
|
2,000
|
|
|
7/23/2019
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.75
|
0
|
|
|
7/22/2019
|
+0.10 / +0.78%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.75
|
8,900
|
|
|
7/19/2019
|
-0.90 / -6.52%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
11.66
|
10
|
|
|
7/18/2019
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
12.48
|
0
|
|
|
7/17/2019
|
-0.70 / -4.83%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
12.48
|
10
|
|
|
7/16/2019
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
13.11
|
0
|
|
|
7/15/2019
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
13.11
|
0
|
|
|
7/12/2019
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
13.11
|
110
|
|
|
7/11/2019
|
-1.00 / -6.45%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
13.11
|
100
|
|
|
7/10/2019
|
-0.15 / -0.96%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.01
|
10
|
|
|
7/9/2019
|
0.00 / 0.00%
|
15.65
|
15.65
|
15.65
|
15.65
|
15.65
|
14.15
|
0
|
|
|
7/8/2019
|
0.00 / 0.00%
|
15.65
|
15.65
|
15.65
|
15.65
|
15.65
|
14.15
|
0
|
|
|
7/5/2019
|
0.00 / 0.00%
|
15.65
|
15.65
|
15.65
|
15.65
|
15.65
|
14.15
|
0
|
|
|
7/4/2019
|
-0.35 / -2.19%
|
15.65
|
15.65
|
15.65
|
15.65
|
15.65
|
14.15
|
10
|
|
|
7/3/2019
|
0.00 / 0.00%
|
17.05
|
17.05
|
16.00
|
16.00
|
16.53
|
14.47
|
210
|
|
|
7/2/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.47
|
0
|
|
|
7/1/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.47
|
0
|
|
|
6/28/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.47
|
0
|
|
|
6/27/2019
|
-0.05 / -0.31%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.47
|
5,000
|
|
|
6/26/2019
|
-1.20 / -6.96%
|
16.30
|
16.30
|
16.05
|
16.05
|
16.18
|
14.51
|
1,400
|
|
|
6/25/2019
|
0.00 / 0.00%
|
17.25
|
17.25
|
17.25
|
17.25
|
17.25
|
15.60
|
0
|
|
|
6/24/2019
|
0.00 / 0.00%
|
17.25
|
17.25
|
17.25
|
17.25
|
17.25
|
15.60
|
0
|
|
|
6/21/2019
|
+0.10 / +0.58%
|
17.25
|
17.25
|
17.25
|
17.25
|
17.25
|
15.60
|
100
|
|
|
6/20/2019
|
+1.10 / +6.85%
|
16.20
|
17.15
|
16.20
|
17.15
|
16.75
|
15.51
|
85,110
|
|
|
6/19/2019
|
+1.05 / +7.00%
|
16.05
|
16.05
|
16.00
|
16.05
|
16.04
|
14.51
|
33,620
|
|
|