|
|
Closing price on 4/28/2020
|
|
| Open |
19.60 |
| High |
20.10 |
| Low |
19.50 |
| Volume |
28,300 |
| Split-adjusted Price |
12.86 |
|
|
M10 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2020
|
+0.40 / +2.04%
|
19.60
|
20.10
|
19.50
|
20.00
|
19.74
|
12.86
|
28,300
|
|
|
4/27/2020
|
-0.50 / -2.49%
|
20.40
|
20.90
|
19.50
|
19.60
|
19.82
|
12.60
|
31,100
|
|
|
4/24/2020
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.00
|
20.20
|
20.11
|
12.98
|
46,500
|
|
|
4/23/2020
|
-1.80 / -8.18%
|
22.20
|
22.20
|
20.10
|
20.20
|
20.40
|
12.98
|
34,000
|
|
|
4/22/2020
|
+1.70 / +8.37%
|
19.20
|
22.00
|
18.50
|
22.00
|
20.23
|
14.14
|
52,000
|
|
|
4/21/2020
|
-3.00 / -12.88%
|
23.00
|
23.00
|
20.00
|
20.30
|
20.80
|
13.05
|
71,500
|
|
|
4/20/2020
|
-0.70 / -2.92%
|
24.00
|
25.40
|
22.30
|
23.30
|
23.13
|
14.98
|
104,900
|
|
|
4/17/2020
|
-1.80 / -7.09%
|
25.60
|
25.60
|
23.50
|
23.60
|
24.00
|
15.17
|
73,300
|
|
|
4/16/2020
|
+1.70 / +7.17%
|
24.20
|
27.30
|
24.20
|
25.40
|
25.62
|
16.33
|
94,800
|
|
|
4/15/2020
|
-1.90 / -7.42%
|
25.50
|
25.50
|
23.00
|
23.70
|
23.84
|
15.23
|
92,200
|
|
|
4/14/2020
|
-1.90 / -6.91%
|
27.50
|
28.00
|
23.80
|
25.60
|
25.46
|
16.45
|
92,900
|
|
|
4/13/2020
|
+2.60 / +10.44%
|
28.50
|
28.60
|
24.90
|
27.50
|
27.83
|
17.68
|
166,400
|
|
|
4/10/2020
|
+2.30 / +10.18%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
16.00
|
256,100
|
|
|
4/9/2020
|
+2.50 / +12.44%
|
19.50
|
22.60
|
19.50
|
22.60
|
21.72
|
14.53
|
110,500
|
|
|
4/8/2020
|
+1.50 / +8.06%
|
19.00
|
21.00
|
19.00
|
20.10
|
19.75
|
12.92
|
50,700
|
|
|
4/7/2020
|
+0.60 / +3.33%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
11.96
|
0
|
|
|
4/6/2020
|
-1.40 / -7.22%
|
19.00
|
19.00
|
18.00
|
18.00
|
18.56
|
11.57
|
26,000
|
|
|
4/3/2020
|
+0.90 / +4.86%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
12.47
|
100
|
|
|
4/1/2020
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
11.89
|
0
|
|
|
3/31/2020
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
11.89
|
0
|
|
|
3/30/2020
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
11.89
|
0
|
|
|
3/27/2020
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
11.89
|
0
|
|
|
3/26/2020
|
+0.50 / +2.78%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
11.89
|
600
|
|
|
3/25/2020
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
11.57
|
0
|
|
|
3/24/2020
|
+0.40 / +2.27%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
11.57
|
400
|
|
|
3/23/2020
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
11.31
|
0
|
|
|
3/20/2020
|
-2.00 / -10.53%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.57
|
10.93
|
4,700
|
|
|
3/19/2020
|
+1.00 / +5.56%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
12.21
|
2,400
|
|
|
3/18/2020
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
11.57
|
0
|
|
|
3/17/2020
|
-1.50 / -7.69%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
11.57
|
7,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:45:01 AM
|
|
|
|
|