Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	20.59	21.04	20.56	20.71	1,366,271	+0.19(+0.94%)
May 27, 2021	20.69	20.87	20.37	20.51	2,938,882	-0.21(-1.02%)
May 26, 2021	20.97	21.17	20.63	20.73	5,926,426	-0.24(-1.15%)
May 25, 2021	20.94	21.20	20.86	20.97	1,955,428	+0.08(+0.37%)
May 24, 2021	21.29	21.29	20.87	20.89	2,838,476	-0.28(-1.32%)
May 21, 2021	21.37	21.38	20.93	21.17	875,929	-0.05(-0.23%)
May 20, 2021	20.97	21.24	20.75	21.22	1,224,791	+0.34(+1.62%)
May 19, 2021	20.65	20.89	20.42	20.88	972,642	-0.14(-0.64%)
May 18, 2021	21.08	21.32	20.88	21.02	855,763	-0.07(-0.32%)
May 17, 2021	21.30	21.50	20.94	21.08	691,032	-0.27(-1.26%)
May 14, 2021	21.15	21.60	21.15	21.35	1,705,509	+0.31(+1.47%)
May 13, 2021	21.53	21.53	20.95	21.04	1,783,432	-0.40(-1.84%)
May 12, 2021	22.18	22.47	21.41	21.44	1,564,019	-0.95(-4.22%)
May 11, 2021	21.69	22.57	21.57	22.38	1,657,910	+0.44(+2.02%)
May 10, 2021	21.81	22.37	21.60	21.94	1,521,408	+0.16(+0.75%)
May 07, 2021	21.89	21.89	21.48	21.78	2,910,604	-0.02(-0.09%)
May 06, 2021	21.73	22.00	21.32	21.80	2,111,511	-0.15(-0.70%)
May 05, 2021	21.97	22.50	21.36	21.95	5,432,914	-1.07(-4.65%)
May 04, 2021	23.17	23.25	22.79	23.02	2,051,415	-0.26(-1.12%)
May 03, 2021	23.01	23.39	22.85	23.28	800,944	+0.37(+1.60%)
Apr 30, 2021	23.35	23.44	22.83	22.91	887,565	-0.57(-2.42%)
Apr 29, 2021	23.21	23.54	23.11	23.48	1,175,692	+0.35(+1.50%)
Apr 28, 2021	23.48	23.48	23.13	23.14	528,855	-0.40(-1.68%)
Apr 27, 2021	23.39	23.60	23.12	23.53	775,530	+0.13(+0.54%)
Apr 26, 2021	23.46	23.65	23.35	23.41	610,796	-0.05(-0.21%)
Apr 23, 2021	23.38	23.62	22.97	23.46	947,703	+0.12(+0.50%)
Apr 22, 2021	22.78	23.60	22.70	23.34	3,097,965	+0.57(+2.50%)
Apr 21, 2021	22.62	23.24	22.62	22.77	2,170,054	+0.15(+0.68%)
Apr 20, 2021	22.80	23.00	22.49	22.62	1,139,824	-0.19(-0.85%)
Apr 19, 2021	22.57	22.85	22.30	22.81	2,556,017	+0.22(+0.98%)
Apr 16, 2021	22.30	22.82	21.82	22.59	2,149,338	+0.41(+1.83%)
Apr 15, 2021	21.70	22.28	21.67	22.18	1,788,183	+0.51(+2.36%)
Apr 14, 2021	22.00	22.24	21.55	21.67	893,963	-0.38(-1.71%)
Apr 13, 2021	22.15	22.36	21.87	22.05	1,078,994	-0.06(-0.26%)
Apr 12, 2021	22.43	22.44	22.01	22.10	1,079,190	-0.36(-1.59%)
Apr 09, 2021	22.33	22.54	22.07	22.46	1,621,465	+0.13(+0.56%)
Apr 08, 2021	22.40	22.47	22.11	22.34	1,368,251	-0.02(-0.09%)
Apr 07, 2021	22.77	22.98	22.15	22.36	2,199,985	-0.37(-1.61%)
Apr 06, 2021	22.64	22.80	22.30	22.72	3,222,148	+0.10(+0.43%)
Apr 05, 2021	22.73	23.06	22.60	22.63	1,895,892	+0.02(+0.09%)
Apr 01, 2021	23.07	23.09	22.41	22.61	1,958,035	-0.36(-1.55%)
Mar 31, 2021	23.15	23.42	22.90	22.96	2,067,067	-0.10(-0.42%)
Mar 30, 2021	23.57	23.57	22.85	23.06	1,616,387	-0.43(-1.85%)
Mar 29, 2021	23.78	23.84	23.36	23.49	1,254,708	-0.41(-1.73%)
Mar 26, 2021	23.90	24.75	23.68	23.91	2,019,521	+0.42(+1.81%)
Mar 25, 2021	23.18	23.52	22.87	23.48	1,259,147	+0.15(+0.66%)
Mar 24, 2021	23.07	23.60	22.91	23.33	1,273,099	+0.19(+0.83%)
Mar 23, 2021	23.36	23.74	22.82	23.14	3,747,011	-0.54(-2.28%)
Mar 22, 2021	23.29	23.81	22.96	23.68	3,104,427	+0.33(+1.40%)
Mar 19, 2021	22.76	23.56	22.60	23.35	7,587,438	+0.55(+2.41%)
Mar 18, 2021	23.51	23.58	22.65	22.80	3,368,714	-0.82(-3.47%)
Mar 17, 2021	23.15	23.66	23.07	23.62	3,103,434	+0.38(+1.62%)
Mar 16, 2021	22.82	23.49	22.82	23.24	2,938,483	+0.42(+1.86%)
Mar 15, 2021	21.93	22.91	21.78	22.82	2,116,397	+0.95(+4.32%)
Mar 12, 2021	21.59	22.21	21.56	21.87	1,255,966	+0.28(+1.30%)
Mar 11, 2021	21.54	21.70	21.21	21.59	2,941,302	+0.37(+1.73%)
Mar 10, 2021	21.55	21.78	21.22	21.23	2,312,649	-0.35(-1.61%)
Mar 09, 2021	21.35	22.13	21.22	21.57	2,176,089	+0.40(+1.87%)
Mar 08, 2021	21.68	21.90	21.03	21.18	1,906,524	-0.28(-1.30%)
Mar 05, 2021	21.61	21.80	20.84	21.46	2,100,709	-0.02(-0.09%)
Mar 04, 2021	22.41	22.49	21.32	21.48	1,817,962	-0.91(-4.05%)
Mar 03, 2021	22.37	22.65	22.24	22.38	944,245	+0.04(+0.17%)
Mar 02, 2021	21.94	22.71	21.83	22.35	1,457,333	+0.41(+1.85%)
Mar 01, 2021	21.29	22.03	20.58	21.94	1,740,895	+0.86(+4.07%)
Feb 26, 2021	21.75	21.78	21.04	21.08	2,520,228	-0.70(-3.23%)
Feb 25, 2021	21.99	22.42	21.68	21.79	1,416,183	-0.11(-0.48%)
Feb 24, 2021	22.75	22.85	21.87	21.89	1,464,220	-0.91(-3.98%)
Feb 23, 2021	22.59	22.91	22.36	22.80	2,196,984	+0.10(+0.43%)
Feb 22, 2021	22.76	23.07	22.59	22.70	1,856,853	+0.00(+0.00%)
Feb 19, 2021	22.77	22.98	22.51	22.70	2,219,742	-0.14(-0.59%)
Feb 18, 2021	22.96	23.09	22.79	22.84	1,438,472	-0.17(-0.75%)
Feb 17, 2021	22.99	23.09	22.67	23.01	1,432,924	+0.10(+0.42%)
Feb 16, 2021	22.62	23.06	22.35	22.91	2,359,222	+0.26(+1.15%)
Feb 12, 2021	22.94	22.95	22.37	22.65	5,193,604	+0.67(+3.03%)
Feb 11, 2021	22.45	22.79	21.82	21.99	2,726,005	-0.25(-1.13%)
Feb 10, 2021	23.57	23.57	22.22	22.24	3,366,920	-1.24(-5.30%)
Feb 09, 2021	23.87	23.97	23.05	23.48	2,074,937	-0.41(-1.74%)
Feb 08, 2021	25.08	25.10	23.34	23.90	3,342,851	-1.01(-4.07%)
Feb 05, 2021	24.81	25.09	24.60	24.91	2,285,376	+0.41(+1.65%)
Feb 04, 2021	24.11	24.80	24.08	24.51	2,071,810	+0.40(+1.64%)
Feb 03, 2021	23.87	24.31	23.69	24.11	1,348,858	+0.24(+1.01%)
Feb 02, 2021	23.73	24.39	23.52	23.87	2,010,020	+0.19(+0.81%)
Feb 01, 2021	23.04	23.78	22.70	23.68	1,560,556	+0.87(+3.81%)
Jan 29, 2021	23.07	23.24	22.62	22.81	1,713,021	-0.38(-1.62%)
Jan 28, 2021	22.56	23.44	22.19	23.18	1,304,295	+0.84(+3.75%)
Jan 27, 2021	23.26	23.85	22.28	22.35	2,645,692	-1.04(-4.45%)
Jan 26, 2021	23.89	24.12	23.33	23.39	1,203,080	-0.33(-1.38%)
Jan 25, 2021	23.82	24.11	23.53	23.72	2,273,213	-0.16(-0.69%)
Jan 22, 2021	23.94	24.14	23.65	23.88	990,319	-0.21(-0.88%)
Jan 21, 2021	24.32	24.32	23.94	24.09	1,220,154	-0.10(-0.40%)
Jan 20, 2021	24.31	24.64	23.90	24.19	1,819,665	+0.07(+0.28%)
Jan 19, 2021	24.25	24.25	23.76	24.12	1,076,386	+0.01(+0.04%)
Jan 15, 2021	24.71	24.71	24.11	24.11	1,328,755	-0.60(-2.42%)
Jan 14, 2021	24.67	24.92	24.50	24.71	1,849,761	-0.02(-0.08%)
Jan 13, 2021	25.00	25.12	24.44	24.73	1,547,477	-0.30(-1.19%)
Jan 12, 2021	24.81	25.17	24.67	25.03	1,934,519	+0.14(+0.54%)
Jan 11, 2021	24.40	25.31	24.22	24.89	2,285,788	+0.33(+1.33%)
Jan 08, 2021	24.93	25.10	24.36	24.56	2,554,756	-0.38(-1.51%)
Jan 07, 2021	24.11	25.54	24.07	24.94	3,983,178	+1.12(+4.70%)
Jan 06, 2021	23.45	24.03	23.25	23.82	4,407,300	+0.65(+2.79%)
Jan 05, 2021	23.57	23.61	23.06	23.18	3,319,405	-0.28(-1.19%)
Jan 04, 2021	23.76	24.25	22.91	23.46	5,509,654	-0.56(-2.33%)
Dec 31, 2020		24.01	24.01	24.01	1,547,064	-0.49(-2.01%)
Dec 30, 2020	25.01	25.33	24.42	24.51	1,547,064	-0.44(-1.78%)
Dec 29, 2020	25.41	25.63	24.92	24.95	766,478	-0.37(-1.45%)
Dec 28, 2020	25.94	25.94	25.08	25.32	1,292,659	-0.23(-0.91%)
Dec 24, 2020	25.58	25.99	25.41	25.55	291,569	-0.19(-0.75%)
Dec 23, 2020	25.95	26.13	25.58	25.74	605,082	-0.26(-1.00%)
Dec 22, 2020	26.30	26.54	25.63	26.00	672,403	-0.29(-1.10%)
Dec 21, 2020	26.22	26.66	25.76	26.29	947,416	-0.09(-0.33%)
Dec 18, 2020	26.42	26.86	26.18	26.38	2,099,776	+0.07(+0.26%)
Dec 17, 2020	26.15	26.71	26.03	26.31	1,006,101	+0.30(+1.15%)
Dec 16, 2020	25.03	26.08	24.80	26.01	1,188,881	+0.94(+3.73%)
Dec 15, 2020	24.98	25.55	24.59	25.08	1,214,150	+0.23(+0.93%)
Dec 14, 2020	24.90	25.12	24.17	24.84	2,836,477	+0.20(+0.82%)
Dec 11, 2020	24.73	24.83	24.38	24.64	1,411,290	-0.16(-0.66%)
Dec 10, 2020	25.00	25.15	24.67	24.81	680,107	-0.30(-1.19%)
Dec 09, 2020	25.97	25.99	24.79	25.10	1,295,466	-0.66(-2.55%)
Dec 08, 2020	25.83	26.24	25.71	25.76	547,320	-0.28(-1.07%)
Dec 07, 2020	25.90	26.48	25.61	26.04	631,972	-0.05(-0.18%)
Dec 04, 2020	25.93	26.22	25.93	26.09	432,999	+0.25(+0.97%)
Dec 03, 2020	25.97	26.22	25.60	25.84	445,863	-0.13(-0.48%)
Dec 02, 2020	26.21	26.21	25.63	25.96	657,383	-0.11(-0.41%)
Dec 01, 2020	25.97	26.29	25.67	26.07	563,594	+0.21(+0.82%)
Nov 30, 2020	25.78	26.03	25.20	25.86	905,122	+0.13(+0.49%)
Nov 27, 2020	25.88	26.31	25.52	25.73	200,531	-0.25(-0.96%)
Nov 25, 2020	25.68	26.42	25.42	25.98	401,892	+0.21(+0.82%)
Nov 24, 2020	26.30	26.30	25.71	25.77	760,659	-0.40(-1.51%)
Nov 23, 2020	26.48	26.69	25.90	26.17	418,727	-0.25(-0.95%)
Nov 20, 2020	26.62	26.87	26.42	26.42	390,176	-0.21(-0.80%)
Nov 19, 2020	25.89	26.65	25.69	26.63	531,118	+0.59(+2.26%)
Nov 18, 2020	26.97	27.08	25.96	26.04	969,735	-0.90(-3.33%)
Nov 17, 2020	27.05	27.58	26.91	26.94	792,951	-0.12(-0.43%)
Nov 16, 2020	25.19	27.59	24.38	27.05	1,256,661	+0.63(+2.37%)
Nov 13, 2020	26.33	26.55	25.88	26.43	1,332,280	+0.37(+1.41%)
Nov 12, 2020	25.77	26.20	25.44	26.06	796,185	+0.41(+1.58%)
Nov 11, 2020	25.34	25.67	25.07	25.65	451,097	+0.44(+1.76%)
Nov 10, 2020	25.16	25.45	24.68	25.21	878,704	+0.25(+1.00%)
Nov 09, 2020	26.73	27.21	24.94	24.96	933,537	-0.24(-0.96%)
Nov 06, 2020	25.79	26.17	25.14	25.20	1,319,838	-0.39(-1.51%)
Nov 05, 2020	27.58	28.50	25.47	25.59	2,413,372	-1.54(-5.69%)
Nov 04, 2020	25.98	27.23	25.83	27.13	1,889,656	+1.30(+5.04%)
Nov 03, 2020	25.24	26.01	25.21	25.83	947,385	+0.70(+2.80%)
Nov 02, 2020	25.26	25.59	24.65	25.12	1,340,140	+0.20(+0.81%)
Oct 30, 2020	24.88	25.38	24.68	24.92	694,810	-0.04(-0.15%)
Oct 29, 2020	24.68	25.20	24.56	24.96	924,916	+0.19(+0.78%)
Oct 28, 2020	24.99	25.08	24.64	24.77	323,083	-0.65(-2.54%)
Oct 27, 2020	25.84	26.21	25.40	25.41	569,738	-0.40(-1.53%)
Oct 26, 2020	25.63	25.97	25.44	25.81	373,550	-0.02(-0.07%)
Oct 23, 2020	25.80	26.03	25.50	25.83	232,985	+0.12(+0.45%)
Oct 22, 2020	25.95	26.26	25.36	25.71	589,083	-0.18(-0.71%)
Oct 21, 2020	25.70	26.21	25.61	25.90	564,786	+0.32(+1.24%)
Oct 20, 2020	25.83	26.06	25.57	25.58	896,933	-0.25(-0.97%)
Oct 19, 2020	26.46	26.70	25.76	25.83	539,996	-0.57(-2.16%)
Oct 16, 2020	26.67	26.91	26.34	26.40	410,498	-0.14(-0.55%)
Oct 15, 2020	26.43	26.60	26.05	26.54	226,035	+0.06(+0.22%)
Oct 14, 2020	26.34	26.74	26.32	26.48	657,097	+0.15(+0.59%)
Oct 13, 2020	26.57	26.92	26.14	26.33	452,388	-0.29(-1.09%)
Oct 12, 2020	27.39	27.39	26.51	26.62	517,859	-0.54(-1.99%)
Oct 09, 2020	26.81	27.62	26.29	27.16	859,880	+0.03(+0.11%)
Oct 08, 2020	25.57	27.41	25.57	27.13	2,108,249	+2.13(+8.53%)
Oct 07, 2020	25.16	25.44	24.95	25.00	1,197,584	+0.01(+0.04%)
Oct 06, 2020	25.06	25.56	24.99	24.99	1,048,107	-0.45(-1.78%)
Oct 05, 2020	24.79	25.46	24.79	25.44	1,101,735	+0.81(+3.29%)
Oct 02, 2020	24.30	24.74	23.93	24.63	620,155	+0.14(+0.59%)
Oct 01, 2020	24.88	25.04	24.32	24.49	1,068,440	-0.26(-1.05%)
Sep 30, 2020	24.40	24.81	24.22	24.75	1,421,002	+0.40(+1.66%)
Sep 29, 2020	24.27	24.67	24.14	24.34	1,471,743	-0.02(-0.08%)
Sep 28, 2020	23.84	24.38	23.71	24.36	756,351	+0.68(+2.89%)
Sep 25, 2020	23.55	23.98	23.46	23.68	471,467	+0.02(+0.08%)
Sep 24, 2020	23.18	23.78	22.92	23.66	851,745	+0.41(+1.78%)
Sep 23, 2020	23.00	23.59	22.92	23.24	1,507,704	+0.19(+0.84%)
Sep 22, 2020	23.10	23.41	22.78	23.05	1,713,756	-0.15(-0.66%)
Sep 21, 2020	23.42	23.68	22.75	23.20	1,553,913	-0.71(-2.98%)
Sep 18, 2020	23.88	24.24	23.75	23.92	10,421,633	+0.07(+0.28%)
Sep 17, 2020	24.40	24.77	23.80	23.85	1,738,957	-0.75(-3.06%)
Sep 16, 2020	24.37	24.73	23.73	24.60	1,920,055	+0.25(+1.03%)
Sep 15, 2020	24.44	24.82	23.87	24.35	977,871	+0.08(+0.32%)
Sep 14, 2020	24.40	25.06	24.24	24.27	1,353,686	+0.07(+0.28%)
Sep 11, 2020	24.48	24.83	24.00	24.21	805,963	-0.05(-0.20%)
Sep 10, 2020	24.48	24.65	23.96	24.26	771,803	+0.09(+0.36%)
Sep 09, 2020	24.05	24.53	23.86	24.17	855,517	+0.42(+1.79%)
Sep 08, 2020	23.76	24.44	23.65	23.74	1,179,823	-0.04(-0.16%)
Sep 04, 2020	23.66	24.45	22.86	23.78	927,692	+0.20(+0.86%)
Sep 03, 2020	24.80	24.97	23.56	23.58	588,396	-1.44(-5.74%)
Sep 02, 2020	24.70	25.21	24.55	25.02	933,060	+0.30(+1.21%)
Sep 01, 2020	24.35	24.89	24.21	24.72	883,687	+0.26(+1.06%)
Aug 31, 2020	24.30	24.71	24.15	24.46	728,369	+0.06(+0.24%)
Aug 28, 2020	24.45	24.61	24.03	24.40	387,065	-0.14(-0.59%)
Aug 27, 2020	24.42	24.74	24.35	24.54	372,219	+0.16(+0.67%)
Aug 26, 2020	24.67	24.90	24.18	24.38	281,167	-0.15(-0.63%)
Aug 25, 2020	24.65	24.88	24.50	24.54	448,764	-0.27(-1.09%)
Aug 24, 2020	24.61	25.02	24.45	24.81	676,794	+0.24(+0.98%)
Aug 21, 2020	24.98	25.09	24.34	24.56	652,816	-0.55(-2.19%)
Aug 20, 2020	24.69	25.64	24.69	25.11	1,299,670	+0.23(+0.93%)
Aug 19, 2020	24.26	24.91	23.83	24.88	653,017	+0.68(+2.79%)
Aug 18, 2020	24.23	24.88	24.11	24.21	433,735	-0.05(-0.20%)
Aug 17, 2020	24.38	24.90	24.16	24.26	442,629	-0.20(-0.83%)
Aug 14, 2020	23.89	24.98	23.84	24.46	417,134	+0.45(+1.89%)
Aug 13, 2020	24.63	25.12	23.84	24.00	605,934	-0.95(-3.79%)
Aug 12, 2020	23.91	25.15	23.84	24.95	956,455	+1.08(+4.53%)
Aug 11, 2020	23.92	24.69	23.81	23.87	1,239,101	+0.05(+0.20%)
Aug 10, 2020	24.89	25.16	23.81	23.82	1,363,905	-1.30(-5.18%)
Aug 07, 2020	24.01	25.12	23.94	25.12	880,307	+0.96(+3.99%)
Aug 06, 2020	25.47	25.68	23.96	24.16	2,487,629	-1.92(-7.36%)
Aug 05, 2020	25.56	26.33	25.31	26.08	1,314,383	+0.48(+1.88%)
Aug 04, 2020	24.64	25.71	24.25	25.60	1,473,456	+0.95(+3.83%)
Aug 03, 2020	24.58	24.82	24.01	24.65	1,179,711	+0.06(+0.24%)
Jul 31, 2020	23.84	24.68	23.76	24.59	793,935	+0.80(+3.36%)
Jul 30, 2020	24.13	24.42	23.79	23.79	537,972	-0.59(-2.41%)
Jul 29, 2020	24.21	24.79	24.12	24.38	488,742	+0.07(+0.28%)
Jul 28, 2020	24.45	24.69	23.97	24.31	1,198,738	-0.08(-0.32%)
Jul 27, 2020	24.34	24.56	23.53	24.39	948,736	+0.14(+0.60%)
Jul 24, 2020	24.35	24.52	24.02	24.25	682,574	-0.31(-1.26%)
Jul 23, 2020	24.67	25.16	24.08	24.55	565,856	-0.22(-0.90%)
Jul 22, 2020	24.69	25.26	24.60	24.78	553,259	+0.02(+0.08%)
Jul 21, 2020	25.27	25.52	24.67	24.76	543,527	-0.42(-1.68%)
Jul 20, 2020	24.80	25.38	24.59	25.18	419,018	+0.39(+1.56%)
Jul 17, 2020	24.74	25.08	24.45	24.80	270,002	+0.12(+0.47%)
Jul 16, 2020	24.58	25.44	23.83	24.68	1,201,202	+0.09(+0.35%)
Jul 15, 2020	24.54	24.88	24.40	24.59	924,416	+0.11(+0.43%)
Jul 14, 2020	24.50	24.81	24.28	24.49	887,068	-0.09(-0.35%)
Jul 13, 2020	25.32	26.17	24.52	24.57	1,558,877	-0.74(-2.93%)
Jul 10, 2020	24.96	25.41	24.59	25.32	1,244,561	+0.36(+1.43%)
Jul 09, 2020	25.41	25.46	24.01	24.96	2,836,664	-0.59(-2.30%)
Jul 08, 2020	25.93	26.02	24.64	25.55	9,101,325	-0.11(-0.41%)
Jul 07, 2020	25.33	26.43	25.13	25.65	3,105,623	-0.76(-2.88%)
Jul 06, 2020	26.76	27.20	25.37	26.42	6,629,526	+0.28(+1.07%)
Jul 02, 2020	24.40	26.62	24.11	26.14	7,003,573	+1.69(+6.90%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Dun & Bradstreet (NY: DNB )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Dun & Bradstreet (NY: DNB )

Historical Prices

Sections

Services

Sweetwater Reporter