|
|
Closing price on 12/9/2020
|
|
| Open |
29.00 |
| High |
29.10 |
| Low |
28.60 |
| Volume |
273,840 |
| Split-adjusted Price |
10.58 |
|
|
CSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2020
|
-0.25 / -0.87%
|
29.00
|
29.10
|
28.60
|
28.60
|
28.76
|
10.58
|
273,840
|
|
|
12/8/2020
|
0.00 / 0.00%
|
28.80
|
29.00
|
28.50
|
28.85
|
28.76
|
10.67
|
206,650
|
|
|
12/7/2020
|
+0.15 / +0.52%
|
28.50
|
29.50
|
28.20
|
28.85
|
28.75
|
10.67
|
503,620
|
|
|
12/4/2020
|
-0.70 / -2.38%
|
29.40
|
29.60
|
28.70
|
28.70
|
28.92
|
10.62
|
485,470
|
|
|
12/3/2020
|
+1.10 / +3.89%
|
28.85
|
30.00
|
28.80
|
29.40
|
29.45
|
10.88
|
471,600
|
|
|
12/2/2020
|
+0.40 / +1.43%
|
27.95
|
28.60
|
27.90
|
28.30
|
28.23
|
10.47
|
881,240
|
|
|
12/1/2020
|
+0.20 / +0.72%
|
27.55
|
28.20
|
27.15
|
27.90
|
27.54
|
10.32
|
364,560
|
|
|
11/30/2020
|
0.00 / 0.00%
|
27.65
|
28.00
|
27.55
|
27.70
|
27.71
|
10.25
|
161,790
|
|
|
11/27/2020
|
+0.15 / +0.54%
|
27.85
|
27.85
|
27.50
|
27.70
|
27.58
|
10.25
|
109,100
|
|
|
11/26/2020
|
-0.10 / -0.36%
|
27.50
|
27.65
|
27.45
|
27.55
|
27.54
|
10.19
|
150,670
|
|
|
11/25/2020
|
-0.25 / -0.90%
|
27.90
|
28.40
|
27.65
|
27.65
|
27.96
|
10.23
|
246,630
|
|
|
11/24/2020
|
-0.30 / -1.06%
|
28.55
|
28.55
|
27.70
|
27.90
|
28.06
|
10.32
|
180,550
|
|
|
11/23/2020
|
+0.90 / +3.30%
|
27.50
|
28.30
|
27.30
|
28.20
|
27.76
|
10.43
|
435,240
|
|
|
11/20/2020
|
+0.30 / +1.11%
|
27.10
|
27.40
|
27.00
|
27.30
|
27.23
|
10.10
|
294,800
|
|
|
11/19/2020
|
0.00 / 0.00%
|
27.00
|
27.40
|
26.70
|
27.00
|
27.03
|
9.99
|
262,530
|
|
|
11/18/2020
|
0.00 / 0.00%
|
26.85
|
27.00
|
26.60
|
27.00
|
26.87
|
9.99
|
146,690
|
|
|
11/17/2020
|
+0.30 / +1.12%
|
26.70
|
27.10
|
26.50
|
27.00
|
26.75
|
9.99
|
162,430
|
|
|
11/16/2020
|
-0.35 / -1.29%
|
27.25
|
27.35
|
26.50
|
26.70
|
26.78
|
9.88
|
426,940
|
|
|
11/13/2020
|
+0.05 / +0.19%
|
27.00
|
27.45
|
27.00
|
27.05
|
27.14
|
10.01
|
190,650
|
|
|
11/12/2020
|
-0.10 / -0.37%
|
27.05
|
27.35
|
27.00
|
27.00
|
27.11
|
9.99
|
249,390
|
|
|
11/11/2020
|
-0.40 / -1.45%
|
27.50
|
27.70
|
27.05
|
27.10
|
27.27
|
10.03
|
255,830
|
|
|
11/10/2020
|
-0.10 / -0.36%
|
28.30
|
28.30
|
27.50
|
27.50
|
27.67
|
10.17
|
168,840
|
|
|
11/9/2020
|
+0.60 / +2.22%
|
27.75
|
27.75
|
27.25
|
27.60
|
27.48
|
10.21
|
92,790
|
|
|
11/6/2020
|
-0.90 / -3.23%
|
27.60
|
27.90
|
27.00
|
27.00
|
27.36
|
9.99
|
396,830
|
|
|
11/5/2020
|
0.00 / 0.00%
|
27.90
|
28.45
|
27.90
|
27.90
|
28.03
|
10.32
|
203,320
|
|
|
11/4/2020
|
-0.10 / -0.36%
|
28.00
|
28.50
|
27.90
|
27.90
|
28.07
|
10.32
|
193,970
|
|
|
11/3/2020
|
+0.25 / +0.90%
|
27.30
|
28.70
|
27.30
|
28.00
|
28.21
|
10.36
|
212,970
|
|
|
11/2/2020
|
+0.65 / +2.40%
|
27.95
|
27.95
|
27.05
|
27.75
|
27.45
|
10.27
|
183,980
|
|
|
10/30/2020
|
-0.70 / -2.52%
|
28.30
|
28.60
|
27.10
|
27.10
|
27.89
|
10.03
|
242,130
|
|
|
10/29/2020
|
+1.80 / +6.92%
|
26.40
|
27.80
|
26.40
|
27.80
|
27.19
|
10.28
|
372,810
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|