|
Closing price on 3/26/2019
|
|
| Open |
22.50 |
| High |
22.80 |
| Low |
22.20 |
| Volume |
15,400 |
| Split-adjusted Price |
9.96 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2019
|
+0.10 / +0.44%
|
22.50
|
22.80
|
22.20
|
22.80
|
22.31
|
9.96
|
15,400
|
|
|
3/25/2019
|
-0.20 / -0.87%
|
22.60
|
22.70
|
22.60
|
22.70
|
22.65
|
9.92
|
200
|
|
|
3/22/2019
|
+0.30 / +1.33%
|
22.70
|
22.90
|
22.60
|
22.90
|
22.74
|
10.00
|
500
|
|
|
3/21/2019
|
-0.10 / -0.44%
|
23.50
|
23.50
|
22.50
|
22.60
|
22.63
|
9.87
|
2,700
|
|
|
3/20/2019
|
-0.70 / -2.99%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
9.92
|
800
|
|
|
3/19/2019
|
-0.10 / -0.43%
|
23.00
|
23.50
|
22.10
|
23.40
|
22.98
|
10.22
|
1,100
|
|
|
3/18/2019
|
0.00 / 0.00%
|
22.90
|
23.50
|
22.90
|
23.50
|
23.10
|
10.27
|
300
|
|
|
3/15/2019
|
+0.10 / +0.43%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.33
|
10.27
|
300
|
|
|
3/14/2019
|
+0.20 / +0.86%
|
21.80
|
23.40
|
21.80
|
23.40
|
22.05
|
10.22
|
1,300
|
|
|
3/13/2019
|
+0.40 / +1.75%
|
22.60
|
24.60
|
22.60
|
23.20
|
23.70
|
10.14
|
600
|
|
|
3/12/2019
|
-0.20 / -0.87%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
9.96
|
200
|
|
|
3/11/2019
|
+0.50 / +2.22%
|
24.10
|
24.10
|
21.90
|
23.00
|
22.54
|
10.05
|
3,500
|
|
|
3/8/2019
|
-0.20 / -0.88%
|
21.80
|
22.70
|
21.80
|
22.50
|
21.97
|
9.83
|
11,400
|
|
|
3/7/2019
|
+0.40 / +1.79%
|
21.60
|
22.70
|
21.60
|
22.70
|
22.33
|
9.92
|
300
|
|
|
3/6/2019
|
-0.20 / -0.89%
|
21.60
|
22.30
|
21.60
|
22.30
|
21.66
|
9.74
|
1,300
|
|
|
3/5/2019
|
+0.40 / +1.81%
|
21.60
|
22.90
|
21.60
|
22.50
|
22.22
|
9.83
|
1,900
|
|
|
3/4/2019
|
+0.80 / +3.76%
|
23.00
|
23.30
|
21.20
|
22.10
|
22.43
|
9.66
|
14,000
|
|
|
3/1/2019
|
-0.20 / -0.93%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
9.31
|
100
|
|
|
2/28/2019
|
0.00 / 0.00%
|
23.00
|
23.20
|
21.20
|
21.50
|
21.86
|
9.39
|
3,700
|
|
|
2/27/2019
|
+0.10 / +0.47%
|
23.40
|
23.50
|
21.00
|
21.50
|
22.97
|
9.39
|
7,100
|
|
|
2/26/2019
|
-0.10 / -0.47%
|
21.10
|
21.40
|
21.10
|
21.40
|
21.25
|
9.35
|
200
|
|
|
2/25/2019
|
0.00 / 0.00%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.13
|
9.39
|
400
|
|
|
2/22/2019
|
+0.70 / +3.37%
|
22.60
|
22.60
|
20.90
|
21.50
|
21.40
|
9.39
|
700
|
|
|
2/21/2019
|
-0.20 / -0.95%
|
20.90
|
21.30
|
20.80
|
20.80
|
20.95
|
9.09
|
600
|
|
|
2/20/2019
|
-0.50 / -2.33%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
9.17
|
400
|
|
|
2/19/2019
|
+0.80 / +3.86%
|
19.80
|
22.50
|
19.80
|
21.50
|
21.39
|
9.39
|
700
|
|
|
2/18/2019
|
-0.60 / -2.82%
|
21.00
|
21.00
|
20.70
|
20.70
|
20.85
|
9.04
|
200
|
|
|
2/15/2019
|
+0.20 / +0.95%
|
22.00
|
23.20
|
21.10
|
21.30
|
21.90
|
9.31
|
400
|
|
|
2/14/2019
|
-0.30 / -1.40%
|
21.00
|
21.10
|
21.00
|
21.10
|
21.05
|
9.22
|
200
|
|
|
2/13/2019
|
+0.10 / +0.47%
|
21.00
|
21.40
|
21.00
|
21.40
|
21.30
|
9.35
|
400
|
|
|