Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	38160	38160	36000	36000	0	-1440.00(-3.85%)
May 27, 2022	37200	38640	35760	37440	1	+0.00(+0.00%)
May 26, 2022	39118	39118	36480	37440	0	+1171.20(+3.23%)
May 25, 2022	37200	38160	36000	36269	0	+1466.40(+4.21%)
May 24, 2022	36720	37680	34800	34802	1	-1677.60(-4.60%)
May 23, 2022	36000	36480	35280	36480	1	+1680.00(+4.83%)
May 20, 2022	36960	37920	34800	34800	0	-1200.00(-3.33%)
May 19, 2022	39360	39360	36000	36000	1	-1680.00(-4.46%)
May 18, 2022	41760	41760	36290	37680	0	-2400.00(-5.99%)
May 17, 2022	38640	40080	38640	40080	0	+1440.00(+3.73%)
May 16, 2022	42000	42000	38400	38640	0	+187.20(+0.49%)
May 13, 2022	38400	38453	38160	38453	0	-110.40(-0.29%)
May 12, 2022	37680	38642	37680	38563	0	-76.80(-0.20%)
May 11, 2022	36240	42775	36240	38640	0	-960.00(-2.42%)
May 10, 2022	44117	44117	38400	39600	0	+1800.00(+4.76%)
May 09, 2022	42960	42960	37440	37800	0	-1927.20(-4.85%)
May 06, 2022	40082	40800	36000	39727	0	-1077.60(-2.64%)
May 05, 2022	44292	44292	40800	40805	0	-1195.20(-2.85%)
May 04, 2022	43049	43049	41040	42000	0	+720.00(+1.74%)
May 03, 2022	42000	43440	40080	41280	2	-1920.00(-4.44%)
May 02, 2022	42240	45600	42000	43200	0	+720.00(+1.69%)
Apr 29, 2022	41280	42480	41040	42480	0	+960.00(+2.31%)
Apr 28, 2022	41280	42240	39840	41520	0	+960.00(+2.37%)
Apr 27, 2022	43442	44338	39960	40560	0	-2640.00(-6.11%)
Apr 26, 2022	44650	45598	41280	43200	1	+691.20(+1.63%)
Apr 25, 2022	40560	46474	40560	42509	0	+508.80(+1.21%)
Apr 22, 2022	41040	43800	41040	42000	0	+960.00(+2.34%)
Apr 21, 2022	44880	45360	38882	41040	0	-3396.00(-7.64%)
Apr 20, 2022	46800	46800	44160	44436	0	-684.00(-1.52%)
Apr 19, 2022	46958	46958	43754	45120	0	-542.40(-1.19%)
Apr 18, 2022	45842	47280	45634	45662	0	-1857.60(-3.91%)
Apr 14, 2022	42480	49766	42480	47520	0	+4320.00(+10.00%)
Apr 13, 2022	43440	48000	42240	43200	2	+0.00(+0.00%)
Apr 12, 2022	47040	51600	43200	43200	5	-3000.00(-6.49%)
Apr 11, 2022	45048	46200	45048	46200	0	-1320.00(-2.78%)
Apr 08, 2022	47520	47520	46080	47520	0	-720.00(-1.49%)
Apr 07, 2022	42960	50160	42720	48240	0	+240.00(+0.50%)
Apr 06, 2022	49440	52025	48000	48000	0	-2400.00(-4.76%)
Apr 05, 2022	50640	52320	50400	50400	0	+0.00(+0.00%)
Apr 04, 2022	52080	52080	49246	50400	0	+720.00(+1.45%)
Apr 01, 2022	50400	52560	49680	49680	0	-960.00(-1.90%)
Mar 31, 2022	49440	51840	49440	50640	0	+1440.00(+2.93%)
Mar 30, 2022	49920	51600	49200	49200	0	-720.00(-1.44%)
Mar 29, 2022	49440	51840	49440	49920	0	-1920.00(-3.70%)
Mar 28, 2022	49920	51934	49200	51840	0	+1920.00(+3.85%)
Mar 25, 2022	40560	51360	40560	49920	1	-720.00(-1.42%)
Mar 24, 2022	49200	50880	48600	50640	0	+1440.00(+2.93%)
Mar 23, 2022	47280	50160	46080	49200	2	+3600.00(+7.89%)
Mar 22, 2022	45600	45600	44400	45600	0	+240.00(+0.53%)
Mar 21, 2022	45120	45360	44640	45360	0	+0.00(+0.00%)
Mar 18, 2022	43440	45600	43200	45360	1	+1200.00(+2.72%)
Mar 17, 2022	42936	44640	42722	44160	0	+2160.00(+5.14%)
Mar 16, 2022	40800	43200	40800	42000	0	+1200.00(+2.94%)
Mar 15, 2022	42782	42782	40800	40800	0	+0.00(+0.00%)
Mar 14, 2022	42960	43440	40800	40800	0	-2400.00(-5.56%)
Mar 11, 2022	43382	43382	42583	43200	0	-720.00(-1.64%)
Mar 10, 2022	43680	43920	42480	43920	0	+1440.00(+3.39%)
Mar 09, 2022	45367	45367	42480	42480	0	-2400.00(-5.35%)
Mar 08, 2022	44640	45600	44400	44880	0	+960.00(+2.19%)
Mar 07, 2022	43920	45120	43800	43920	0	+1200.00(+2.81%)
Mar 04, 2022	40800	45590	40800	42720	0	-2640.00(-5.82%)
Mar 03, 2022	46800	47280	44400	45360	1	-962.40(-2.08%)
Mar 02, 2022	45113	48360	45113	46322	2	-477.60(-1.02%)
Mar 01, 2022	47434	47434	46800	46800	0	+0.00(+0.00%)
Feb 28, 2022	45360	47520	43200	46800	0	+1680.00(+3.72%)
Feb 25, 2022	43920	45838	44995	45120	0	+480.00(+1.08%)
Feb 24, 2022	42960	46080	34800	44640	6	-960.00(-2.11%)
Feb 23, 2022	52560	52560	43200	45600	3	-1680.00(-3.55%)
Feb 22, 2022	54960	57600	47040	47280	20	-4560.00(-8.80%)
Feb 18, 2022				51840	0	+2400.00(+4.85%)
Feb 17, 2022	50400	51360	49440	49440	0	-1920.00(-3.74%)
Feb 16, 2022	54000	54480	50400	51360	0	-2520.00(-4.68%)
Feb 15, 2022	54000	54924	51600	53880	2	-120.00(-0.22%)
Feb 14, 2022	56160	56160	54000	54000	1	-1440.00(-2.60%)
Feb 11, 2022	56400	56640	55200	55440	1	+240.00(+0.43%)
Feb 10, 2022	53078	57600	52440	55200	4	+2160.00(+4.07%)
Feb 09, 2022	50081	54000	50081	53040	1	+3240.00(+6.51%)
Feb 08, 2022	50280	51360	48960	49800	0	-2040.00(-3.94%)
Feb 07, 2022	49440	54000	48720	51840	4	+2798.40(+5.71%)
Feb 04, 2022	49200	49920	45840	49042	1	-638.40(-1.29%)
Feb 03, 2022	49200		47520	49680	1	+1920.00(+4.02%)
Feb 02, 2022	49920	50880	47522	47760	0	-960.00(-1.97%)
Feb 01, 2022	51360	51360	46800	48720	0	-2400.00(-4.69%)
Jan 31, 2022	48240	51600	48240	51120	2	+2640.00(+5.45%)
Jan 28, 2022	43886	50400	43886	48480	2	+4560.00(+10.38%)
Jan 27, 2022	41760	43920	40080	43920	0	+2640.00(+6.40%)
Jan 26, 2022	41280	41520	39965	41280	0	+2880.00(+7.50%)
Jan 25, 2022	38640	39840	37680	38400	0	-1320.00(-3.32%)
Jan 24, 2022	37680	40560	36000	39720	4	+1680.00(+4.42%)
Jan 21, 2022	40800	40800	37680	38040	2	-2522.40(-6.22%)
Jan 20, 2022	42686	42720	40320	40562	1	-477.60(-1.16%)
Jan 19, 2022	41400	41518	39125	41040	0	+0.00(+0.00%)
Jan 18, 2022	38640	42000	38400	41040	1	+1440.00(+3.64%)
Jan 14, 2022				39600	0	-720.00(-1.79%)
Jan 13, 2022	41040	41040	39240	40320	0	-960.00(-2.33%)
Jan 12, 2022	42120	42768	40608	41280	0	+480.00(+1.18%)
Jan 11, 2022	40320	42413	39840	40800	0	-120.00(-0.29%)
Jan 10, 2022	43680	43680	39360	40920	3	-840.00(-2.01%)
Jan 07, 2022	42960	44878	41040	41760	0	-1680.00(-3.87%)
Jan 06, 2022	45600	45838	43200	43440	0	-1680.00(-3.72%)
Jan 05, 2022	45360	47280	44400	45120	0	+0.00(+0.00%)
Jan 04, 2022	47280	47280	43920	45120	3	-2160.00(-4.57%)
Jan 03, 2022	42720	47520	42264	47280	4	+5757.60(+13.87%)
Dec 31, 2021	41520	42480	40560	41522	5	-477.60(-1.14%)
Dec 30, 2021	42000	44467	41640	42000	2	+0.00(+0.00%)
Dec 29, 2021	42240	44878	41815	42000	0	-1200.00(-2.78%)
Dec 28, 2021	38640	43200	38400	43200	5	+4560.00(+11.80%)
Dec 27, 2021	40080	41160	38640	38640	1	-1920.00(-4.73%)
Dec 23, 2021	41280	41755	39163	40560	1	+960.00(+2.42%)
Dec 22, 2021	42000	42000	38681	39600	1	-3120.00(-7.30%)
Dec 21, 2021	42958	42958	40080	42720	1	+0.00(+0.00%)
Dec 20, 2021	44640	44640	39600	42720	1	-1200.00(-2.73%)
Dec 17, 2021	43200	44400	43200	43920	0	+720.00(+1.67%)
Dec 16, 2021	43200	43680	42000	43200	1	+1200.00(+2.86%)
Dec 15, 2021	39600	42480	38880	42000	2	+2400.00(+6.06%)
Dec 14, 2021	42480	43200	38640	39600	6	-1680.00(-4.07%)
Dec 13, 2021	41280	43200	40080	41280	2	+480.00(+1.18%)
Dec 10, 2021	42240	42350	40800	40800	0	-720.00(-1.73%)
Dec 09, 2021	43920	43920	39840	41520	1	-3120.00(-6.99%)
Dec 08, 2021	45377	45542	43200	44640	0	+1200.00(+2.76%)
Dec 07, 2021	41760	45120	41760	43440	2	+1440.00(+3.43%)
Dec 06, 2021	42240	42686	39360	42000	5	-240.00(-0.57%)
Dec 03, 2021	41988	44640	41522	42240	3	+0.00(+0.00%)
Dec 02, 2021	42960	43200	40800	42240	4	-960.00(-2.22%)
Dec 01, 2021	44400	45358	43200	43200	2	-1200.00(-2.70%)
Nov 30, 2021	47611	48000	43200	44400	2	-3600.00(-7.50%)
Nov 29, 2021	48960	49200	45840	48000	3	+720.00(+1.52%)
Nov 26, 2021	45600	48000	45600	47280	1	+1440.00(+3.14%)
Nov 24, 2021	44160	46800	44160	45840	2	+960.00(+2.14%)
Nov 23, 2021	46800	46810	44400	44880	5	-1680.00(-3.61%)
Nov 22, 2021	47280	48528	45600	46560	2	-240.00(-0.51%)
Nov 19, 2021	46800	48000	45840	46800	1	-240.00(-0.51%)
Nov 18, 2021	49920	48497	47040	47040	7	-2640.00(-5.31%)
Nov 17, 2021	50160	52488	48480	49680	1	-2400.00(-4.61%)
Nov 16, 2021	50378	52558	50160	52080	2	+960.00(+1.88%)
Nov 15, 2021	51122	52560	49800	51120	1	-960.00(-1.84%)
Nov 12, 2021	50160	52560	50160	52080	1	+2160.00(+4.33%)
Nov 11, 2021	48240	50880	48240	49920	0	+1440.00(+2.97%)
Nov 10, 2021	50400			48480	14	-1680.00(-3.35%)
Nov 09, 2021	49920	51086	49680	50160	0	+240.00(+0.48%)
Nov 08, 2021	49920	51120	48811	49920	0	-960.00(-1.89%)
Nov 05, 2021	49440	50880	49440	50880	0	+2880.00(+6.00%)
Nov 04, 2021	50640	52080	48000	48000	3	-2880.00(-5.66%)
Nov 03, 2021	49200	52558	49200	50880	1	+1680.00(+3.41%)
Nov 02, 2021	51840	51840	47280	49200	5	-2640.00(-5.09%)
Nov 01, 2021	52800	51360	50400	51840	3	+480.00(+0.93%)
Oct 29, 2021	51600	52800	51079	51360	0	+0.00(+0.00%)
Oct 28, 2021	47520	51360	47520	51360	1	+3360.00(+7.00%)
Oct 27, 2021	48240	49200	48000	48000	0	-240.00(-0.50%)
Oct 26, 2021	47760	48720		48240	0	+1680.00(+3.61%)
Oct 25, 2021	48240	48480	46080	46560	2	-2160.00(-4.43%)
Oct 22, 2021	49680	50160	47040	48720	1	-1920.00(-3.79%)
Oct 21, 2021	48960	51115	48725	50640	0	+1200.00(+2.43%)
Oct 20, 2021	48240	49920	48000	49440	1	+1200.00(+2.49%)
Oct 19, 2021	47040	48958	47040	48240	0	+480.00(+1.01%)
Oct 18, 2021	47040	48960	46560	47760	3	+240.00(+0.51%)
Oct 15, 2021	47280	48000	47040	47520	0	+240.00(+0.51%)
Oct 14, 2021	48000	48240	47141	47280	0	-480.00(-1.01%)
Oct 13, 2021	47040	48720	46800	47760	0	-240.00(-0.50%)
Oct 12, 2021	47520	48000	47040	48000	0	+480.00(+1.01%)
Oct 11, 2021	48240	48480	46080	47520	2	-480.00(-1.00%)
Oct 08, 2021	48240	48482	46560	48000	0	-720.00(-1.48%)
Oct 07, 2021	47520	49066	47520	48720	0	+1680.00(+3.57%)
Oct 06, 2021	47040	48480	47040	47040	0	+0.00(+0.00%)
Oct 05, 2021	48000	49310	45878	47040	2	-960.00(-2.00%)
Oct 04, 2021	48720	51600	48000	48000	1	-240.00(-0.50%)
Oct 01, 2021	51600	52080	48000	48240	3	-3840.00(-7.37%)
Sep 30, 2021	51840	52798	51600	52080	0	-240.00(-0.46%)
Sep 29, 2021	52560	52973	51842	52320	0	-240.00(-0.46%)
Sep 28, 2021	52080	53280	51360	52560	0	+0.00(+0.00%)
Sep 27, 2021	54000	54000	51600	52560	0	+0.00(+0.00%)
Sep 24, 2021	55200	55200	50880	52560	2	-2400.00(-4.37%)
Sep 23, 2021	54240	55440	53400	54960	2	+240.00(+0.44%)
Sep 22, 2021	53282	55678	53282	54720	0	-720.00(-1.30%)
Sep 21, 2021	53040	55440	52800	55440	0	+2640.00(+5.00%)
Sep 20, 2021	52560	53760	52080	52800	1	+960.00(+1.85%)
Sep 17, 2021	54480	54720	51840	51840	2	-3360.00(-6.09%)
Sep 16, 2021	53040	55440	53040	55200	0	+2400.00(+4.55%)
Sep 15, 2021	52320	54480	51840	52800	1	+480.00(+0.92%)
Sep 14, 2021	54000	55920	51840	52320	2	-1920.00(-3.54%)
Sep 13, 2021	57360	57600	53280	54240	3	-3600.00(-6.22%)
Sep 10, 2021	57120	58560	56400	57840	1	-240.00(-0.41%)
Sep 09, 2021	56186	60948	56186	58080	6	+1920.00(+3.42%)
Sep 08, 2021	56880	59280	55680	56160	3	-1440.00(-2.50%)
Sep 07, 2021	56400	57600	56023	57600	2	+2160.00(+3.90%)
Sep 03, 2021	55440	56880	53520	55440	6	+720.00(+1.32%)
Sep 02, 2021	57600	58800	52560	54720	8	-2880.00(-5.00%)
Sep 01, 2021	54480	57600	54480	57600	2	+3120.00(+5.73%)
Aug 31, 2021	55200	58560	54240	54480	2	+240.00(+0.44%)
Aug 30, 2021	58800	59280	53280	54240	4	-4560.00(-7.76%)
Aug 27, 2021	57120	60958	55440	58800	4	+1680.00(+2.94%)
Aug 26, 2021	56880	57360	55440	57120	0	+720.00(+1.28%)
Aug 25, 2021	52800	58080	52560	56400	6	+3360.00(+6.33%)
Aug 24, 2021	53040	53760	51960	53040	4	+240.00(+0.45%)
Aug 23, 2021	52800	53760	51360	52800	1	+0.00(+0.00%)
Aug 20, 2021	53040	53520	50400	52800	1	+720.00(+1.38%)
Aug 19, 2021	53520	53746	51600	52080	1	-2160.00(-3.98%)
Aug 18, 2021	54000	54720	50400	54240	1	+720.00(+1.35%)
Aug 17, 2021	53520	55080	48960	53520	7	+240.00(+0.45%)
Aug 16, 2021	55440	55553	53040	53280	2	-3120.00(-5.53%)
Aug 13, 2021	55440	56640	54480	56400	3	+720.00(+1.29%)
Aug 12, 2021	57600	58800	53280	55680	10	-1920.00(-3.33%)
Aug 11, 2021	59760	59760	56400	57600	2	-1200.00(-2.04%)
Aug 10, 2021	59040	60329	58080	58800	2	+240.00(+0.41%)
Aug 09, 2021	60000	60238	57602	58560	1	+960.00(+1.67%)
Aug 06, 2021	58560	59760	57240	57600	2	-1440.00(-2.44%)
Aug 05, 2021	57360	59354	56880	59040	1	+1200.00(+2.07%)
Aug 04, 2021	58800	58800	56405	57840	2	+1200.00(+2.12%)
Aug 03, 2021	59040	61200	56400	56640	4	-2160.00(-3.67%)
Aug 02, 2021	60720	61200	57600	58800	7	-1680.00(-2.78%)
Jul 30, 2021	62400	65520	60360	60480	14	-3360.00(-5.26%)
Jul 29, 2021	68640	80400	60480	63840	168	-4560.00(-6.67%)
Jul 28, 2021	61920	69838	60391	68400	13	+7200.00(+11.76%)
Jul 27, 2021	61440	61920	60240	61200	1	-480.00(-0.78%)
Jul 26, 2021	62880	63250	61464	61680	1	-1200.00(-1.91%)
Jul 23, 2021	62880	64320	61920	62880	6	-720.00(-1.13%)
Jul 22, 2021	62640	64121	62400	63600	1	+720.00(+1.15%)
Jul 21, 2021	61440	63840	61430	62880	2	+1680.00(+2.75%)
Jul 20, 2021	61200	63118	59042	61200	1	-720.00(-1.16%)
Jul 19, 2021	59040	63120	58800	61920	4	+2400.00(+4.03%)
Jul 16, 2021	61920	62160	58800	59520	4	-2640.00(-4.25%)
Jul 15, 2021	64320	66840	61200	62160	7	-2400.00(-3.72%)
Jul 14, 2021	65280	66720	64080	64560	10	-1920.00(-2.89%)
Jul 13, 2021	67920	68400	65280	66480	5	-1920.00(-2.81%)
Jul 12, 2021	68400	70080	64800	68400	8	+240.00(+0.35%)
Jul 09, 2021	71280	71280	67200	68160	7	-3840.00(-5.33%)
Jul 08, 2021	67680	72000	67298	72000	16	+240.00(+0.33%)
Jul 07, 2021	70080	72238	65280	71760	27	+720.00(+1.01%)
Jul 06, 2021	69360	71040	66000	71040	16	+2640.00(+3.86%)
Jul 02, 2021	67920	68878	65280	68400	15	+480.00(+0.71%)
Jul 01, 2021	68400	69600	67200	67920	15	+0.00(+0.00%)
Jun 30, 2021	71280	71760	64800	67920	111	-23760.00(-25.92%)
Jun 29, 2021	96240	99600	91200	91680	8	-6000.00(-6.14%)
Jun 28, 2021	95520	102578	90480	97680	33	+5520.00(+5.99%)
Jun 25, 2021	84240	92160	83880	92160	2	+6960.00(+8.17%)
Jun 24, 2021	82080	85200	82080	85200	3	+2640.00(+3.20%)
Jun 23, 2021	81120	88320	80640	82560	3	+2640.00(+3.30%)
Jun 22, 2021	86640	86640	76320	79920	3	-6000.00(-6.98%)
Jun 21, 2021	88320	89520	85680	85920	1	-2880.00(-3.24%)
Jun 18, 2021	89040	90000	88560	88800	0	+0.00(+0.00%)
Jun 17, 2021	89760	90240	88080	88800	1	+0.00(+0.00%)
Jun 16, 2021	90240	90401	87823	88800	1	-480.00(-0.54%)
Jun 15, 2021	95194	96480	87684	89280	0	-6480.00(-6.77%)
Jun 14, 2021	96000	96830	92640	95760	1	+2160.00(+2.31%)
Jun 11, 2021	92400	94320	89282	93600	1	+4080.00(+4.56%)
Jun 10, 2021	93600	94320	86880	89520	3	-3120.00(-3.37%)
Jun 09, 2021	93600	95760	92640	92640	4	-1200.00(-1.28%)
Jun 08, 2021	96720	97920	91920	93840	7	-2880.00(-2.98%)
Jun 07, 2021	96000	99226	95280	96720	3	-960.00(-0.98%)
Jun 04, 2021	102240	114720	96480	97680	34	-11040.00(-10.15%)
Jun 03, 2021	109440	109920	105240	108720	1	-480.00(-0.44%)
Jun 02, 2021	105840	111120	102000	109200	7	+3360.00(+3.17%)

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.