|
|
Closing price on 6/18/2020
|
|
| Open |
22.10 |
| High |
22.40 |
| Low |
21.90 |
| Volume |
89,100 |
| Split-adjusted Price |
8.04 |
|
|
CSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2020
|
+0.25 / +1.13%
|
22.10
|
22.40
|
21.90
|
22.35
|
22.09
|
8.04
|
89,100
|
|
|
6/17/2020
|
+0.25 / +1.14%
|
21.85
|
22.10
|
21.85
|
22.10
|
21.98
|
7.95
|
177,640
|
|
|
6/16/2020
|
+0.05 / +0.23%
|
21.80
|
22.10
|
21.75
|
21.85
|
21.86
|
7.86
|
156,540
|
|
|
6/15/2020
|
-0.30 / -1.36%
|
22.10
|
22.35
|
21.80
|
21.80
|
22.00
|
7.85
|
331,850
|
|
|
6/12/2020
|
-0.40 / -1.78%
|
21.80
|
22.20
|
21.55
|
22.10
|
21.87
|
7.95
|
370,980
|
|
|
6/11/2020
|
-1.25 / -5.26%
|
23.90
|
24.20
|
22.20
|
22.50
|
23.66
|
8.10
|
758,190
|
|
|
6/10/2020
|
+0.15 / +0.64%
|
23.60
|
24.00
|
23.45
|
23.75
|
23.68
|
8.55
|
220,180
|
|
|
6/9/2020
|
-0.20 / -0.84%
|
23.80
|
24.05
|
23.50
|
23.60
|
23.79
|
8.49
|
244,040
|
|
|
6/8/2020
|
0.00 / 0.00%
|
23.95
|
24.15
|
23.70
|
23.80
|
23.91
|
8.57
|
296,450
|
|
|
6/5/2020
|
+0.40 / +1.71%
|
23.30
|
23.85
|
23.05
|
23.80
|
23.53
|
8.57
|
232,510
|
|
|
6/4/2020
|
-0.10 / -0.43%
|
23.50
|
23.70
|
22.95
|
23.40
|
23.23
|
8.42
|
389,980
|
|
|
6/3/2020
|
+0.30 / +1.29%
|
23.50
|
23.70
|
23.00
|
23.50
|
23.26
|
8.46
|
179,500
|
|
|
6/2/2020
|
-0.85 / -3.53%
|
24.45
|
24.45
|
23.10
|
23.20
|
23.87
|
8.35
|
395,570
|
|
|
6/1/2020
|
+1.55 / +6.89%
|
22.60
|
24.05
|
22.60
|
24.05
|
23.62
|
8.66
|
859,980
|
|
|
5/29/2020
|
+0.25 / +1.12%
|
22.30
|
22.70
|
22.20
|
22.50
|
22.44
|
8.10
|
264,350
|
|
|
5/28/2020
|
+0.35 / +1.60%
|
22.15
|
22.45
|
21.95
|
22.25
|
22.21
|
8.01
|
225,260
|
|
|
5/27/2020
|
+0.10 / +0.46%
|
21.80
|
22.45
|
21.80
|
21.90
|
22.14
|
7.88
|
400,230
|
|
|
5/26/2020
|
+0.05 / +0.23%
|
22.10
|
22.10
|
21.75
|
21.80
|
21.88
|
7.85
|
315,590
|
|
|
5/25/2020
|
0.00 / 0.00%
|
21.75
|
22.20
|
21.60
|
21.75
|
21.85
|
7.83
|
209,720
|
|
|
5/22/2020
|
-0.40 / -1.81%
|
22.10
|
22.50
|
21.70
|
21.75
|
21.93
|
7.83
|
245,310
|
|
|
5/21/2020
|
-0.35 / -1.56%
|
22.75
|
22.75
|
22.15
|
22.15
|
22.28
|
7.97
|
208,560
|
|
|
5/20/2020
|
+0.70 / +3.21%
|
21.60
|
22.50
|
21.60
|
22.50
|
22.00
|
8.10
|
382,650
|
|
|
5/19/2020
|
-0.20 / -0.91%
|
22.10
|
22.35
|
21.70
|
21.80
|
22.05
|
7.85
|
412,140
|
|
|
5/18/2020
|
+0.20 / +0.92%
|
22.00
|
22.20
|
21.80
|
22.00
|
21.94
|
7.92
|
425,070
|
|
|
5/15/2020
|
+0.50 / +2.35%
|
21.30
|
22.70
|
21.20
|
21.80
|
22.01
|
7.85
|
660,980
|
|
|
5/14/2020
|
+0.15 / +0.71%
|
21.00
|
21.30
|
20.90
|
21.30
|
21.12
|
7.67
|
288,500
|
|
|
5/13/2020
|
-0.05 / -0.24%
|
21.20
|
21.35
|
21.00
|
21.15
|
21.15
|
7.61
|
370,820
|
|
|
5/12/2020
|
+0.60 / +2.91%
|
20.60
|
21.50
|
20.55
|
21.20
|
21.19
|
7.63
|
578,210
|
|
|
5/11/2020
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.50
|
20.60
|
20.59
|
7.41
|
330,730
|
|
|
5/8/2020
|
-0.10 / -0.48%
|
20.80
|
21.00
|
20.60
|
20.60
|
20.76
|
7.41
|
408,210
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
6,240,400
|
8.24
|
4.44%
|
|
|
|
ABS
|
557,500
|
3.89
|
2.10%
|
|
|
|
APC
|
5,100
|
8.90
|
2.30%
|
|
|
|
APH
|
1,111,100
|
6.88
|
2.84%
|
|
|
|
APP
|
260,500
|
6.60
|
-12.00%
|
|
|
|
BMP
|
149,900
|
146.00
|
1.32%
|
|
|
|
BRC
|
33,200
|
14.50
|
0.00%
|
|
|
|
BRR
|
2,000
|
19.50
|
-2.01%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|