Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021		34529	34529	34529	0	+64.80(+0.19%)
May 27, 2021	34432	34609	34389	34465	5,206,266	+141.50(+0.41%)
May 26, 2021	34336	34410	34271	34323	2,598,073	+10.60(+0.03%)
May 25, 2021	34429	34511	34266	34312	2,899,613	-81.50(-0.24%)
May 24, 2021	34254	34472	34254	34394	2,518,061	+186.20(+0.54%)
May 21, 2021	34122	34416	34122	34208	3,095,882	+123.70(+0.36%)
May 20, 2021	33906	34233	33872	34084	3,243,955	+188.10(+0.55%)
May 19, 2021	33946	33946	33474	33896	3,539,987	-164.70(-0.48%)
May 18, 2021	34351	34409	34044	34061	3,017,941	-267.10(-0.78%)
May 17, 2021	34375	34384	34177	34328	2,933,867	-54.30(-0.16%)
May 14, 2021	34051	34454	34051	34382	3,075,220	+360.70(+1.06%)
May 13, 2021	33625	34182	33624	34021	3,528,717	+433.70(+1.29%)
May 12, 2021	34206	34208	33555	33588	3,835,778	-681.50(-1.99%)
May 11, 2021	34573	34573	34075	34269	4,132,779	-473.60(-1.36%)
May 10, 2021	34785	35092	34742	34743	3,700,420	-35.00(-0.10%)
May 07, 2021	34578	34811	34464	34778	3,120,149	+229.30(+0.66%)
May 06, 2021	34245	34561	34185	34548	3,174,213	+318.20(+0.93%)
May 05, 2021	34164	34331	34040	34230	3,107,332	+97.30(+0.29%)
May 04, 2021	34080	34146	33766	34133	4,101,723	+19.80(+0.06%)
May 03, 2021	33905	34221	33905	34113	2,913,399	+238.30(+0.70%)
Apr 30, 2021	33989	33989	33785	33875	3,761,057	-185.50(-0.54%)
Apr 29, 2021	33856	34087	33744	34060	4,096,041	+240.00(+0.71%)
Apr 28, 2021	33860	33947	33806	33820	3,530,236	-164.50(-0.48%)
Apr 27, 2021	33932	34044	33870	33985	2,949,471	+3.30(+0.01%)
Apr 26, 2021	34044	34149	33941	33982	2,854,064	-61.90(-0.18%)
Apr 23, 2021	33804	34158	33713	34044	3,496,691	+227.60(+0.67%)
Apr 22, 2021	34110	34127	33717	33816	3,465,752	-321.40(-0.94%)
Apr 21, 2021	33808	34160	33774	34137	2,935,123	+316.00(+0.93%)
Apr 20, 2021	34034	34034	33687	33821	3,541,994	-256.30(-0.75%)
Apr 19, 2021	34182	34182	33981	34078	3,156,224	-123.10(-0.36%)
Apr 16, 2021	34058	34257	34058	34201	3,481,818	+164.70(+0.48%)
Apr 15, 2021	33788	34069	33788	34036	3,218,336	+305.10(+0.90%)
Apr 14, 2021	33669	33911	33669	33731	3,186,723	+53.60(+0.16%)
Apr 13, 2021	33721	33742	33546	33677	3,299,999	-68.10(-0.20%)
Apr 12, 2021	33775	33786	33666	33745	3,290,187	-55.20(-0.16%)
Apr 09, 2021	33526	33811	33526	33801	3,178,166	+297.00(+0.89%)
Apr 08, 2021	33470	33507	33343	33504	3,061,945	+57.30(+0.17%)
Apr 07, 2021	33445	33522	33348	33446	2,798,775	+16.10(+0.05%)
Apr 06, 2021	33500	33545	33380	33430	2,983,067	-97.00(-0.29%)
Apr 05, 2021	33222	33618	33222	33527	3,451,546	+374.00(+1.13%)
Apr 01, 2021		33153	33153	33153	0	+171.60(+0.52%)
Mar 31, 2021	33116	33171	32981	32982	4,186,381	-85.40(-0.26%)
Mar 30, 2021	33128	33171	32989	33067	3,095,686	-104.40(-0.31%)
Mar 29, 2021	33088	33259	32905	33171	3,516,106	+98.50(+0.30%)
Mar 26, 2021	32681	33091	32681	33073	3,834,523	+453.40(+1.39%)
Mar 25, 2021	32347	32673	32075	32620	4,134,906	+199.40(+0.62%)
Mar 24, 2021	32471	32788	32418	32420	4,050,550	-3.10(-0.01%)
Mar 23, 2021	32692	32754	32356	32423	3,881,289	-308.00(-0.94%)
Mar 22, 2021	32602	32810	32512	32731	3,843,193	+103.20(+0.32%)
Mar 19, 2021	32858	32858	32505	32628	8,470,210	-234.30(-0.71%)
Mar 18, 2021	32928	33228	32831	32862	4,210,219	-153.10(-0.46%)
Mar 17, 2021	32826	33048	32782	33015	3,918,097	+189.50(+0.58%)
Mar 16, 2021	32967	32967	32778	32826	3,879,079	-127.60(-0.39%)
Mar 15, 2021	32799	32968	32630	32954	3,620,841	+174.90(+0.53%)
Mar 12, 2021	32462	32793	32462	32779	3,482,868	+293.00(+0.90%)
Mar 11, 2021	32354	32662	32347	32486	4,024,043	+188.60(+0.58%)
Mar 10, 2021	32002	32390	32000	32297	4,102,255	+464.30(+1.46%)
Mar 09, 2021	31892	32150	31823	31833	4,637,444	+30.30(+0.10%)
Mar 08, 2021	31512	32148	31512	31802	4,995,776	+306.10(+0.97%)
Mar 05, 2021	31029	31580	30767	31496	5,053,476	+572.20(+1.85%)
Mar 04, 2021	31289	31462	30548	30924	5,512,320	-346.00(-1.11%)
Mar 03, 2021	31353	31563	31266	31270	4,116,080	-121.40(-0.39%)
Mar 02, 2021	31535	31611	31377	31392	3,412,796	-144.00(-0.46%)

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.