|
|
Closing price on 12/10/2019
|
|
| Open |
20.95 |
| High |
21.20 |
| Low |
20.90 |
| Volume |
33,030 |
| Split-adjusted Price |
7.75 |
|
|
CSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2019
|
0.00 / 0.00%
|
20.95
|
21.20
|
20.90
|
20.95
|
21.01
|
7.75
|
33,030
|
|
|
12/9/2019
|
-0.05 / -0.24%
|
20.95
|
21.00
|
20.85
|
20.95
|
20.93
|
7.75
|
61,730
|
|
|
12/6/2019
|
+0.20 / +0.96%
|
20.80
|
21.00
|
20.70
|
21.00
|
20.93
|
7.77
|
45,430
|
|
|
12/5/2019
|
-0.10 / -0.48%
|
20.95
|
20.95
|
20.70
|
20.80
|
20.83
|
7.70
|
68,570
|
|
|
12/4/2019
|
-0.05 / -0.24%
|
20.95
|
21.00
|
20.80
|
20.90
|
20.91
|
7.73
|
31,810
|
|
|
12/3/2019
|
-0.15 / -0.71%
|
21.00
|
21.10
|
20.85
|
20.95
|
20.99
|
7.75
|
28,540
|
|
|
12/2/2019
|
+0.10 / +0.48%
|
21.00
|
21.35
|
20.50
|
21.10
|
20.98
|
7.81
|
63,910
|
|
|
11/29/2019
|
-0.15 / -0.71%
|
21.20
|
21.20
|
20.95
|
21.00
|
21.06
|
7.77
|
99,170
|
|
|
11/28/2019
|
-0.20 / -0.94%
|
21.35
|
21.35
|
21.00
|
21.15
|
21.18
|
7.82
|
49,480
|
|
|
11/27/2019
|
-0.05 / -0.23%
|
21.40
|
21.40
|
21.25
|
21.35
|
21.30
|
7.90
|
60,200
|
|
|
11/26/2019
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.30
|
21.40
|
21.37
|
7.92
|
36,960
|
|
|
11/25/2019
|
+0.15 / +0.71%
|
21.25
|
21.45
|
21.20
|
21.40
|
21.35
|
7.92
|
24,360
|
|
|
11/22/2019
|
-0.20 / -0.93%
|
21.75
|
21.75
|
21.25
|
21.25
|
21.42
|
7.86
|
44,300
|
|
|
11/21/2019
|
+0.25 / +1.18%
|
21.30
|
21.70
|
21.30
|
21.45
|
21.48
|
7.94
|
179,130
|
|
|
11/20/2019
|
-0.10 / -0.47%
|
21.30
|
21.35
|
21.15
|
21.20
|
21.27
|
7.84
|
36,570
|
|
|
11/19/2019
|
+0.05 / +0.24%
|
21.30
|
21.35
|
21.15
|
21.30
|
21.20
|
7.88
|
24,240
|
|
|
11/18/2019
|
+0.05 / +0.24%
|
21.20
|
21.35
|
21.15
|
21.25
|
21.22
|
7.86
|
25,310
|
|
|
11/15/2019
|
-0.05 / -0.24%
|
21.30
|
21.35
|
21.15
|
21.20
|
21.24
|
7.84
|
16,810
|
|
|
11/14/2019
|
+0.05 / +0.24%
|
21.20
|
21.45
|
21.20
|
21.25
|
21.25
|
7.86
|
57,830
|
|
|
11/13/2019
|
-0.30 / -1.40%
|
21.50
|
21.50
|
21.20
|
21.20
|
21.33
|
7.84
|
84,710
|
|
|
11/12/2019
|
+0.15 / +0.70%
|
21.40
|
21.50
|
21.35
|
21.50
|
21.42
|
7.95
|
51,360
|
|
|
11/11/2019
|
-0.10 / -0.47%
|
21.25
|
21.45
|
21.20
|
21.35
|
21.30
|
7.90
|
62,070
|
|
|
11/8/2019
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.45
|
21.45
|
21.52
|
7.94
|
123,250
|
|
|
11/7/2019
|
+0.10 / +0.47%
|
21.35
|
21.55
|
21.30
|
21.45
|
21.43
|
7.94
|
100,080
|
|
|
11/6/2019
|
-0.15 / -0.70%
|
21.50
|
21.50
|
21.35
|
21.35
|
21.44
|
7.90
|
51,810
|
|
|
11/5/2019
|
0.00 / 0.00%
|
21.55
|
21.55
|
21.30
|
21.50
|
21.45
|
7.95
|
78,640
|
|
|
11/4/2019
|
0.00 / 0.00%
|
21.50
|
22.00
|
21.30
|
21.50
|
21.46
|
7.95
|
67,340
|
|
|
11/1/2019
|
-0.50 / -2.27%
|
22.00
|
22.05
|
21.45
|
21.50
|
21.61
|
7.95
|
152,630
|
|
|
10/31/2019
|
-0.15 / -0.68%
|
22.25
|
22.30
|
21.95
|
22.00
|
22.10
|
8.14
|
20,000
|
|
|
10/30/2019
|
-0.15 / -0.67%
|
22.35
|
22.35
|
22.00
|
22.15
|
22.04
|
8.19
|
25,680
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|