|
Closing price on 5/26/2021
|
|
Open |
27.25 |
High |
27.25 |
Low |
26.80 |
Volume |
87,000 |
Split-adjusted Price |
10.06 |
|
|
CSV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/26/2021
|
0.00 / 0.00%
|
27.25
|
27.25
|
26.80
|
27.20
|
26.97
|
10.06
|
87,000
|
|
5/25/2021
|
0.00 / 0.00%
|
27.40
|
27.40
|
27.05
|
27.20
|
27.20
|
10.06
|
73,100
|
|
5/24/2021
|
+0.20 / +0.74%
|
27.20
|
27.50
|
26.90
|
27.20
|
27.35
|
10.06
|
169,400
|
|
5/21/2021
|
+0.25 / +0.93%
|
26.40
|
27.20
|
26.40
|
27.00
|
26.61
|
9.99
|
104,100
|
|
5/20/2021
|
-0.35 / -1.29%
|
26.90
|
27.05
|
26.40
|
26.75
|
27.05
|
9.90
|
225,000
|
|
5/19/2021
|
0.00 / 0.00%
|
27.15
|
27.15
|
27.00
|
27.10
|
27.08
|
10.03
|
81,800
|
|
5/18/2021
|
-0.55 / -1.99%
|
27.65
|
27.65
|
27.05
|
27.10
|
27.05
|
10.03
|
168,300
|
|
5/17/2021
|
+0.35 / +1.28%
|
27.50
|
27.80
|
27.20
|
27.65
|
27.20
|
10.23
|
268,000
|
|
5/14/2021
|
+0.30 / +1.11%
|
27.45
|
27.50
|
27.00
|
27.30
|
27.31
|
10.10
|
151,300
|
|
5/13/2021
|
-0.55 / -2.00%
|
27.50
|
27.60
|
27.00
|
27.00
|
27.33
|
9.99
|
85,000
|
|
5/12/2021
|
+0.15 / +0.55%
|
27.30
|
27.55
|
27.20
|
27.55
|
27.40
|
10.19
|
94,700
|
|
5/11/2021
|
-0.10 / -0.36%
|
27.50
|
27.50
|
27.20
|
27.40
|
27.40
|
10.14
|
79,200
|
|
5/10/2021
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.20
|
27.50
|
27.40
|
10.17
|
61,800
|
|
5/7/2021
|
-0.30 / -1.08%
|
27.90
|
27.90
|
27.15
|
27.50
|
27.35
|
10.17
|
98,900
|
|
5/6/2021
|
-0.20 / -0.71%
|
27.70
|
28.35
|
27.40
|
27.80
|
27.89
|
10.28
|
196,500
|
|
5/5/2021
|
+1.00 / +3.70%
|
27.00
|
28.25
|
27.00
|
28.00
|
27.60
|
10.36
|
101,700
|
|
5/4/2021
|
-0.20 / -0.74%
|
27.00
|
27.35
|
26.65
|
27.00
|
27.09
|
9.99
|
116,300
|
|
4/29/2021
|
+0.20 / +0.74%
|
27.10
|
27.50
|
27.10
|
27.20
|
27.23
|
10.06
|
59,200
|
|
4/28/2021
|
+0.30 / +1.12%
|
26.70
|
27.25
|
26.30
|
27.00
|
26.80
|
9.99
|
118,900
|
|
4/27/2021
|
-0.35 / -1.29%
|
27.00
|
27.25
|
26.60
|
26.70
|
26.79
|
9.88
|
79,400
|
|
4/26/2021
|
-0.80 / -2.87%
|
27.85
|
27.85
|
27.05
|
27.05
|
27.32
|
10.01
|
83,000
|
|
4/23/2021
|
+0.35 / +1.27%
|
27.50
|
27.85
|
27.00
|
27.85
|
27.27
|
10.30
|
191,400
|
|
4/22/2021
|
-0.65 / -2.31%
|
28.15
|
28.15
|
27.10
|
27.50
|
27.48
|
10.17
|
233,400
|
|
4/20/2021
|
-0.40 / -1.40%
|
28.90
|
28.95
|
28.10
|
28.15
|
28.49
|
10.41
|
141,800
|
|
4/19/2021
|
-0.45 / -1.55%
|
29.60
|
29.60
|
28.50
|
28.55
|
28.62
|
10.56
|
155,900
|
|
4/16/2021
|
-0.50 / -1.69%
|
29.50
|
29.95
|
28.80
|
29.00
|
29.40
|
10.73
|
165,200
|
|
4/15/2021
|
-0.70 / -2.32%
|
30.30
|
30.40
|
29.50
|
29.50
|
29.81
|
10.91
|
178,700
|
|
4/14/2021
|
+0.20 / +0.67%
|
30.10
|
30.40
|
30.00
|
30.20
|
30.17
|
11.17
|
189,100
|
|
4/13/2021
|
-0.55 / -1.80%
|
30.35
|
30.65
|
30.00
|
30.00
|
30.24
|
11.10
|
292,300
|
|
4/12/2021
|
-0.20 / -0.65%
|
30.85
|
30.85
|
30.50
|
30.55
|
30.60
|
11.30
|
94,400
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|