|
Closing price on 5/30/2019
|
|
| Open |
19.40 |
| High |
23.40 |
| Low |
19.40 |
| Volume |
15,000 |
| Split-adjusted Price |
10.00 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2019
|
+1.40 / +6.51%
|
19.40
|
23.40
|
19.40
|
22.90
|
22.78
|
10.00
|
15,000
|
|
|
5/29/2019
|
-0.60 / -2.71%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
9.39
|
700
|
|
|
5/28/2019
|
+0.70 / +3.27%
|
22.30
|
22.30
|
19.30
|
22.10
|
21.36
|
9.66
|
500
|
|
|
5/27/2019
|
-2.20 / -9.32%
|
21.40
|
22.50
|
21.30
|
21.40
|
21.54
|
9.35
|
1,100
|
|
|
5/24/2019
|
+1.90 / +8.76%
|
20.10
|
23.60
|
20.10
|
23.60
|
22.58
|
10.31
|
1,700
|
|
|
5/23/2019
|
+1.30 / +6.37%
|
22.00
|
22.00
|
20.00
|
21.70
|
20.31
|
9.48
|
5,500
|
|
|
5/22/2019
|
-1.50 / -6.85%
|
22.40
|
22.40
|
20.40
|
20.40
|
21.16
|
8.91
|
1,400
|
|
|
5/21/2019
|
-0.50 / -2.23%
|
24.50
|
24.50
|
20.80
|
21.90
|
22.26
|
9.57
|
2,400
|
|
|
5/20/2019
|
-2.40 / -9.68%
|
23.90
|
23.90
|
22.40
|
22.40
|
22.72
|
9.79
|
2,700
|
|
|
5/17/2019
|
+1.10 / +4.64%
|
23.60
|
24.80
|
23.50
|
24.80
|
24.18
|
10.83
|
400
|
|
|
5/16/2019
|
-0.10 / -0.42%
|
23.80
|
23.80
|
22.90
|
23.70
|
23.57
|
10.35
|
600
|
|
|
5/15/2019
|
-1.60 / -6.30%
|
25.40
|
25.40
|
23.80
|
23.80
|
24.35
|
10.40
|
600
|
|
|
5/14/2019
|
+0.50 / +2.01%
|
23.80
|
25.40
|
23.80
|
25.40
|
24.63
|
11.10
|
400
|
|
|
5/13/2019
|
-0.10 / -0.40%
|
24.00
|
24.90
|
24.00
|
24.90
|
24.36
|
10.88
|
500
|
|
|
5/10/2019
|
+1.10 / +4.60%
|
24.30
|
25.00
|
23.30
|
25.00
|
24.03
|
10.92
|
400
|
|
|
5/9/2019
|
-0.80 / -3.24%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
10.44
|
200
|
|
|
5/8/2019
|
+1.80 / +7.86%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
10.79
|
100
|
|
|
5/7/2019
|
-1.00 / -4.18%
|
26.00
|
26.00
|
22.80
|
22.90
|
23.36
|
10.00
|
1,800
|
|
|
5/6/2019
|
-0.60 / -2.45%
|
24.00
|
24.00
|
23.00
|
23.90
|
23.73
|
10.44
|
900
|
|
|
5/3/2019
|
+0.70 / +2.94%
|
23.60
|
24.50
|
23.40
|
24.50
|
23.88
|
10.70
|
900
|
|
|
5/2/2019
|
+0.20 / +0.85%
|
23.80
|
23.80
|
23.40
|
23.80
|
23.64
|
10.40
|
500
|
|
|
4/26/2019
|
-0.80 / -3.28%
|
23.70
|
25.00
|
23.60
|
23.60
|
24.10
|
10.31
|
2,200
|
|
|
4/25/2019
|
-0.30 / -1.21%
|
23.60
|
24.40
|
23.60
|
24.40
|
24.00
|
10.66
|
200
|
|
|
4/24/2019
|
+1.60 / +6.93%
|
23.10
|
24.70
|
23.10
|
24.70
|
23.90
|
10.79
|
200
|
|
|
4/23/2019
|
-0.40 / -1.70%
|
23.50
|
23.50
|
23.10
|
23.10
|
23.20
|
10.09
|
500
|
|
|
4/22/2019
|
-0.30 / -1.26%
|
23.40
|
23.50
|
23.20
|
23.50
|
23.36
|
10.27
|
800
|
|
|
4/19/2019
|
+0.40 / +1.71%
|
23.70
|
23.80
|
23.40
|
23.80
|
23.68
|
10.40
|
400
|
|
|
4/18/2019
|
0.00 / 0.00%
|
23.10
|
23.40
|
23.10
|
23.40
|
23.30
|
10.22
|
300
|
|
|
4/17/2019
|
-0.20 / -0.85%
|
23.10
|
23.40
|
23.10
|
23.40
|
23.25
|
10.22
|
200
|
|
|
4/16/2019
|
+0.70 / +3.06%
|
22.80
|
23.60
|
22.80
|
23.60
|
23.33
|
10.31
|
300
|
|
|