Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	14.51	15.36	14.51	14.84	3,261,544	+0.06(+0.39%)
Mar 30, 2022	14.95	15.17	14.59	14.78	3,141,376	+0.11(+0.72%)
Mar 29, 2022	14.01	14.71	13.75	14.68	4,009,618	+0.24(+1.66%)
Mar 28, 2022	14.76	15.08	14.24	14.44	3,463,482	-1.00(-6.46%)
Mar 25, 2022	14.83	15.54	14.74	15.43	4,377,881	+0.51(+3.40%)
Mar 24, 2022	14.56	15.33	14.45	14.93	5,188,357	+0.23(+1.57%)
Mar 23, 2022	14.71	14.96	14.44	14.70	3,443,453	+0.38(+2.68%)
Mar 22, 2022	14.61	14.83	14.03	14.31	3,371,602	-0.29(-1.97%)
Mar 21, 2022	14.48	14.89	14.37	14.60	5,586,642	+0.45(+3.18%)
Mar 18, 2022	14.41	14.47	14.04	14.15	11,459,551	-0.35(-2.38%)
Mar 17, 2022	14.39	14.76	13.97	14.49	4,501,967	+0.48(+3.42%)
Mar 16, 2022	14.24	14.37	13.65	14.02	4,041,835	-0.11(-0.75%)
Mar 15, 2022	14.09	14.60	13.80	14.12	4,744,784	-0.58(-3.91%)
Mar 14, 2022	14.87	15.18	14.25	14.70	5,613,742	-0.75(-4.84%)
Mar 11, 2022	15.34	15.71	15.20	15.44	4,362,581	-0.02(-0.12%)
Mar 10, 2022	15.14	15.55	14.98	15.46	5,316,132	+0.45(+3.00%)
Mar 09, 2022	14.53	15.30	13.98	15.01	6,173,618	-0.12(-0.82%)
Mar 08, 2022	15.35	16.38	14.57	15.14	7,004,582	-0.24(-1.56%)
Mar 07, 2022	14.84	15.80	14.69	15.38	9,147,531	+0.90(+6.23%)
Mar 04, 2022	13.74	14.53	13.74	14.48	6,573,974	+0.55(+3.92%)
Mar 03, 2022	13.94	14.03	13.31	13.93	3,350,139	-0.15(-1.09%)
Mar 02, 2022	13.76	14.32	13.61	14.08	7,992,378	+0.55(+4.04%)
Mar 01, 2022	13.93	14.22	13.34	13.54	4,451,114	-0.26(-1.87%)
Feb 28, 2022	12.89	13.79	12.80	13.79	6,469,567	+0.89(+6.89%)
Feb 25, 2022	12.55	12.92	12.51	12.91	2,390,837	+0.33(+2.66%)
Feb 24, 2022	13.25	13.25	12.18	12.57	3,903,620	-0.25(-1.94%)
Feb 23, 2022	12.54	12.85	12.45	12.82	3,948,158	+0.33(+2.68%)
Feb 22, 2022	12.86	12.93	12.30	12.48	3,870,914	-0.09(-0.68%)
Feb 18, 2022				12.57	0	-0.75(-5.60%)
Feb 17, 2022	13.19	13.51	13.00	13.32	4,006,046	+0.07(+0.50%)
Feb 16, 2022	13.13	13.39	13.04	13.25	6,374,617	+0.28(+2.14%)
Feb 15, 2022	12.12	13.03	12.08	12.97	6,255,031	+0.49(+3.91%)
Feb 14, 2022	12.13	12.50	11.92	12.48	6,045,960	+0.31(+2.51%)
Feb 11, 2022	10.98	12.36	10.92	12.18	7,216,424	+1.28(+11.75%)
Feb 10, 2022	9.961	11.13	9.837	10.90	4,387,980	+0.41(+3.92%)
Feb 09, 2022	10.20	10.52	10.13	10.49	3,712,399	+0.32(+3.20%)
Feb 08, 2022	10.29	10.34	10.05	10.16	2,648,257	-0.14(-1.39%)
Feb 07, 2022	10.24	10.52	10.12	10.30	2,522,853	-0.07(-0.65%)
Feb 04, 2022	10.06	10.51	9.961	10.37	3,060,041	+0.39(+3.93%)
Feb 03, 2022	9.932	10.07	9.746	9.980	1,860,308	-0.06(-0.57%)
Feb 02, 2022	10.10	10.20	9.864	10.04	2,155,615	-0.08(-0.76%)
Feb 01, 2022	9.426	10.18	9.421	10.11	2,925,239	+0.59(+6.22%)
Jan 31, 2022	9.550			9.521	2,370,961	-0.11(-1.19%)
Jan 28, 2022	9.426	9.817	9.273	9.636	2,592,674	+0.17(+1.82%)
Jan 27, 2022	9.884	10.15	9.282	9.464	3,046,092	-0.23(-2.37%)
Jan 26, 2022	10.05	10.30	9.473	9.693	3,553,844	-0.17(-1.74%)
Jan 25, 2022	9.311	10.01	8.986	9.865	3,370,483	+0.49(+5.20%)
Jan 24, 2022	8.603	9.406	8.385	9.378	3,656,138	+0.39(+4.36%)
Jan 21, 2022	9.148	9.359	8.919	8.986	2,620,610	-0.38(-4.08%)
Jan 20, 2022	9.559	9.856	9.344	9.368	2,494,653	-0.29(-2.97%)
Jan 19, 2022	9.942	9.951	9.540	9.655	2,213,183	-0.10(-0.98%)
Jan 18, 2022	10.04	10.08	9.598	9.751	2,395,042	-0.11(-1.07%)
Jan 14, 2022				9.856	0	+0.37(+3.93%)
Jan 13, 2022	9.636	9.808	9.449	9.483	1,480,952	-0.06(-0.60%)
Jan 12, 2022	9.961	9.961	9.512	9.540	2,877,976	-0.27(-2.73%)
Jan 11, 2022	9.559	9.932	9.526	9.808	2,938,744	+0.27(+2.81%)
Jan 10, 2022	9.225	9.550	9.101	9.540	3,573,704	+0.33(+3.53%)
Jan 07, 2022	9.253	9.416	9.167	9.215	2,280,462	-0.05(-0.52%)
Jan 06, 2022	8.890	9.311	8.842	9.263	3,378,687	+0.64(+7.43%)
Jan 05, 2022	9.340	9.368	8.613	8.623	3,207,577	-0.53(-5.75%)
Jan 04, 2022	8.756	9.249	8.756	9.148	4,874,691	+0.48(+5.51%)
Jan 03, 2022	8.078	8.689	8.068	8.670	2,477,291	+0.59(+7.34%)
Dec 31, 2021	8.049	8.231	7.944	8.078	1,811,963	-0.05(-0.59%)
Dec 30, 2021	8.135	8.355	8.102	8.125	1,172,786	-0.03(-0.35%)
Dec 29, 2021	8.345	8.460	8.116	8.154	1,621,338	-0.24(-2.85%)
Dec 28, 2021	8.575	8.651	8.288	8.393	1,586,915	-0.15(-1.79%)
Dec 27, 2021	8.374	8.599	8.173	8.546	1,456,837	+0.18(+2.17%)
Dec 23, 2021	8.460	8.517	8.298	8.364	1,430,848	-0.05(-0.57%)
Dec 22, 2021	8.278	8.441	8.135	8.412	1,667,288	+0.08(+0.92%)
Dec 21, 2021	7.772	8.364	7.734	8.336	3,110,086	+0.94(+12.66%)
Dec 20, 2021	7.313	7.456	7.146	7.399	2,439,189	-0.26(-3.37%)
Dec 17, 2021	7.839	8.183	7.475	7.657	11,754,100	-0.26(-3.26%)
Dec 16, 2021	8.001	8.221	7.820	7.915	2,721,714	-0.57(-6.76%)
Dec 15, 2021	8.489	8.489	7.552	8.489	3,267,819	+0.66(+8.42%)
Dec 14, 2021	7.973	8.278	7.801	7.829	2,070,340	-0.35(-4.30%)
Dec 13, 2021	8.489	8.517	8.073	8.181	3,317,309	-0.48(-5.54%)
Dec 10, 2021	8.317	8.728	8.154	8.661	3,480,122	+0.58(+7.22%)
Dec 09, 2021	7.934	8.164	7.829	8.078	2,725,109	-0.02(-0.24%)
Dec 08, 2021	7.667	8.164	7.652	8.097	2,481,781	+0.40(+5.17%)
Dec 07, 2021	7.953	8.039	7.647	7.699	2,547,072	+0.33(+4.44%)
Dec 06, 2021	7.246	7.504	7.036	7.372	3,345,903	+0.22(+3.09%)
Dec 03, 2021	6.816	7.346	6.816	7.150	3,213,889	+0.18(+2.61%)
Dec 02, 2021	6.519	6.983	6.410	6.969	3,013,462	+0.33(+5.04%)
Dec 01, 2021	7.026	7.112	6.519	6.634	4,616,490	-0.10(-1.42%)
Nov 30, 2021	6.596	6.768	6.444	6.730	3,678,198	-0.11(-1.67%)
Nov 29, 2021	7.092	7.121	6.730	6.844	2,440,118	+0.02(+0.28%)
Nov 26, 2021	6.673	6.863	6.482	6.825	2,460,591	-0.36(-5.04%)
Nov 24, 2021	7.178	7.354	7.149	7.187	1,394,220	-0.09(-1.17%)
Nov 23, 2021	7.111	7.445	7.111	7.273	3,746,004	+0.28(+3.94%)
Nov 22, 2021	6.997	7.235	6.911	6.997	3,130,019	-0.02(-0.27%)
Nov 19, 2021	7.321	7.492	6.959	7.016	4,628,394	-0.64(-8.34%)
Nov 18, 2021	7.940	8.036	7.616	7.654	3,592,470	-0.29(-3.60%)
Nov 17, 2021	8.122	8.293	7.874	7.940	3,058,573	-0.36(-4.36%)
Nov 16, 2021	8.112	8.303	7.950	8.303	2,353,970	+0.22(+2.71%)
Nov 15, 2021	8.188	8.280	7.964	8.083	2,264,094	-0.16(-1.97%)
Nov 12, 2021	8.427	8.579	8.160	8.245	2,340,838	-0.34(-4.00%)
Nov 11, 2021	8.655	8.784	8.560	8.589	2,348,159	-0.07(-0.77%)
Nov 10, 2021	8.903			8.655	2,676,279	-0.54(-5.91%)
Nov 09, 2021	8.855	9.218	8.684	9.199	1,742,603	+0.26(+2.88%)
Nov 08, 2021	9.018	9.332	8.846	8.941	2,804,877	+0.02(+0.21%)
Nov 05, 2021	8.808	9.065	8.808	8.922	2,283,427	+0.25(+2.86%)
Nov 04, 2021	8.951	9.208	8.465	8.674	3,775,110	-0.03(-0.33%)
Nov 03, 2021	8.331	8.932	8.190	8.703	2,695,779	+0.11(+1.33%)
Nov 02, 2021	8.636	8.658	8.436	8.589	2,500,678	+0.16(+1.92%)
Nov 01, 2021	8.312	8.579	8.245	8.427	2,213,848	+0.27(+3.27%)
Oct 29, 2021	8.703		8.026	8.160	4,347,004	-0.51(-5.83%)
Oct 28, 2021	8.436			8.665	4,496,111	+0.00(+0.00%)
Oct 27, 2021	9.056	9.146	8.541	8.665	5,197,044	-0.71(-7.62%)
Oct 26, 2021	9.027	9.456		9.380	9,792,452	+0.37(+4.13%)
Oct 25, 2021	8.932	9.170	8.798	9.008	4,348,231	+0.30(+3.39%)
Oct 22, 2021	8.704	8.860	8.522	8.713	2,413,008	-0.07(-0.76%)
Oct 21, 2021	8.970	9.027	8.612	8.779	4,587,079	-0.19(-2.13%)
Oct 20, 2021	8.760	9.041	8.627	8.970	6,630,826	+0.14(+1.62%)
Oct 19, 2021	8.970	9.018	8.579	8.827	3,754,406	-0.16(-1.80%)
Oct 18, 2021	8.760	9.161	8.750	8.989	3,367,188	+0.33(+3.85%)
Oct 15, 2021	8.808	8.841	8.598	8.655	3,529,010	+0.10(+1.11%)
Oct 14, 2021	8.732	8.765	8.484	8.560	4,087,347	+0.02(+0.22%)
Oct 13, 2021	8.293	8.574	8.064	8.541	7,385,297	+0.13(+1.59%)
Oct 12, 2021	8.579	8.713	8.398	8.407	3,017,574	-0.17(-2.00%)
Oct 11, 2021	8.922	9.103	8.541	8.579	2,853,354	-0.09(-0.99%)
Oct 08, 2021	8.855	9.056	8.636	8.665	2,684,662	-0.06(-0.66%)
Oct 07, 2021	8.608	8.894	8.446	8.722	3,013,843	+0.07(+0.77%)
Oct 06, 2021	8.970	9.199	8.612	8.655	3,426,921	-0.64(-6.87%)
Oct 05, 2021	9.447	9.656	9.151	9.294	4,464,816	-0.10(-1.12%)
Oct 04, 2021	9.256	9.577	9.132	9.399	2,889,204	+0.40(+4.45%)
Oct 01, 2021	8.617	9.137	8.398	8.998	1,973,231	+0.42(+4.89%)
Sep 30, 2021	8.627	8.808	8.465	8.579	1,930,219	-0.09(-0.99%)
Sep 29, 2021	8.608	8.689	8.374	8.665	1,607,633	+0.00(+0.00%)
Sep 28, 2021	8.627	9.084	8.622	8.665	1,901,247	-0.10(-1.09%)
Sep 27, 2021	8.512	8.941	8.493	8.760	2,955,603	+0.54(+6.61%)
Sep 24, 2021	8.112	8.331	8.045	8.217	1,641,138	+0.06(+0.70%)
Sep 23, 2021	7.683	8.160	7.531	8.160	1,593,805	+0.58(+7.67%)
Sep 22, 2021	7.511	7.788	7.511	7.578	1,524,722	+0.24(+3.25%)
Sep 21, 2021	7.349	7.407	6.968	7.340	2,144,271	+0.11(+1.58%)
Sep 20, 2021	7.168	7.292	6.978	7.225	2,092,547	-0.29(-3.81%)
Sep 17, 2021	7.673	7.778	7.388	7.511	3,438,081	-0.14(-1.87%)
Sep 16, 2021	7.864	7.959	7.583	7.654	1,999,344	-0.28(-3.49%)
Sep 15, 2021	7.940	8.222	7.855	7.931	2,028,950	+0.21(+2.72%)
Sep 14, 2021	8.112	8.303	7.712	7.721	1,995,113	-0.39(-4.82%)
Sep 13, 2021	7.607	8.236	7.464	8.112	3,008,936	+0.70(+9.38%)
Sep 10, 2021	7.578	7.635	7.354	7.416	1,647,254	-0.02(-0.26%)
Sep 09, 2021	7.388	7.612	7.130	7.435	2,194,892	+0.20(+2.77%)
Sep 08, 2021	7.483	7.578	7.197	7.235	1,993,678	-0.18(-2.44%)
Sep 07, 2021	7.254	7.569	7.254	7.416	1,441,868	+0.01(+0.13%)
Sep 03, 2021	7.569	7.721	7.349	7.407	1,270,543	-0.21(-2.75%)
Sep 02, 2021	7.359	7.750	7.359	7.616	1,780,131	+0.36(+4.99%)
Sep 01, 2021	7.359	7.407	7.102	7.254	1,548,452	-0.12(-1.68%)
Aug 31, 2021	7.235	7.430	7.207	7.378	1,292,912	+0.06(+0.78%)
Aug 30, 2021	7.616	7.663	7.245	7.321	1,223,825	-0.21(-2.78%)
Aug 27, 2021	6.979	7.606	6.834	7.530	1,865,792	+0.68(+9.85%)
Aug 26, 2021	6.931	7.064	6.812	6.855	889,298	-0.14(-2.04%)
Aug 25, 2021	6.998	7.155	6.846	6.998	1,222,183	+0.08(+1.10%)
Aug 24, 2021	6.817	7.036	6.809	6.922	1,197,832	+0.19(+2.82%)
Aug 23, 2021	6.579	6.817	6.551	6.731	1,895,142	+0.46(+7.27%)
Aug 20, 2021	6.161	6.351	6.123	6.275	1,280,298	-0.01(-0.15%)
Aug 19, 2021	6.456	6.589	6.175	6.285	1,700,634	-0.36(-5.44%)
Aug 18, 2021	6.827	6.988	6.627	6.646	1,518,664	-0.12(-1.83%)
Aug 17, 2021	6.798	7.017	6.665	6.769	1,569,469	-0.14(-2.06%)
Aug 16, 2021	7.036	7.064	6.769	6.912	1,318,084	-0.29(-3.96%)
Aug 13, 2021	7.473	7.521	7.150	7.197	1,064,756	-0.25(-3.32%)
Aug 12, 2021	7.540	7.654	7.292	7.445	980,440	-0.15(-2.00%)
Aug 11, 2021	7.359	7.663	7.197	7.597	1,656,847	+0.10(+1.40%)
Aug 10, 2021	7.207	7.606	7.159	7.492	1,366,195	+0.40(+5.63%)
Aug 09, 2021	7.064	7.197	6.922	7.093	1,212,762	-0.18(-2.48%)
Aug 06, 2021	7.131	7.307	7.055	7.273	1,483,149	+0.28(+3.94%)
Aug 05, 2021	6.979	7.254	6.950	6.998	1,523,662	+0.09(+1.24%)
Aug 04, 2021	7.464	7.521	6.884	6.912	2,607,661	-0.78(-10.14%)
Aug 03, 2021	7.568	7.730	7.311	7.692	2,243,935	+0.10(+1.38%)
Aug 02, 2021	7.654	8.234	7.478	7.587	1,891,999	-0.04(-0.50%)
Jul 30, 2021	7.967	7.967	7.597	7.625	2,050,955	-0.32(-4.07%)
Jul 29, 2021	7.340	8.005	7.340	7.948	1,578,140	+0.12(+1.58%)
Jul 28, 2021	7.796	7.915	7.549	7.825	1,503,429	+0.10(+1.23%)
Jul 27, 2021	7.815	7.815	7.573	7.730	1,475,722	-0.19(-2.40%)
Jul 26, 2021	7.511	7.967	7.511	7.920	1,548,713	+0.46(+6.11%)
Jul 23, 2021	7.815	7.953	7.378	7.464	1,181,546	-0.26(-3.33%)
Jul 22, 2021	7.910	7.910	7.559	7.720	1,344,706	-0.19(-2.40%)
Jul 21, 2021	7.749	8.082	7.749	7.910	1,602,455	+0.35(+4.65%)
Jul 20, 2021	7.426	7.730	7.321	7.559	2,428,739	+0.11(+1.53%)
Jul 19, 2021	7.416	7.720	7.278	7.445	2,768,358	-0.39(-4.98%)
Jul 16, 2021	8.234	8.310	7.720	7.834	2,057,877	-0.28(-3.40%)
Jul 15, 2021	8.224	8.519	8.044	8.110	1,887,064	-0.24(-2.85%)
Jul 14, 2021	8.880	9.127	8.262	8.348	2,010,761	-0.43(-4.93%)
Jul 13, 2021	8.975	9.009	8.709	8.780	1,375,269	-0.23(-2.58%)
Jul 12, 2021	8.690	9.094	8.547	9.013	1,597,041	+0.11(+1.28%)
Jul 09, 2021	8.643	8.994	8.471	8.899	1,665,094	+0.43(+5.05%)
Jul 08, 2021	8.148	8.528	7.732	8.471	2,657,982	+0.00(+0.00%)
Jul 07, 2021	8.823	9.051	8.395	8.471	2,407,307	-0.35(-3.99%)
Jul 06, 2021	9.527	9.603	8.809	8.823	2,717,028	-0.82(-8.48%)
Jul 02, 2021	9.755	9.831	9.517	9.641	1,446,176	-0.11(-1.17%)
Jul 01, 2021	9.793	10.06	9.650	9.755	1,703,447	+0.30(+3.22%)
Jun 30, 2021	9.555	9.707	9.341	9.451	1,806,221	+0.00(+0.00%)
Jun 29, 2021	9.736	9.850	9.436	9.451	1,156,835	-0.14(-1.49%)
Jun 28, 2021	9.802	9.869	9.280	9.593	2,327,659	-0.29(-2.98%)
Jun 25, 2021	10.42	10.50	9.783	9.888	3,960,133	-0.54(-5.20%)
Jun 24, 2021	10.12	10.53	10.02	10.43	1,630,755	+0.30(+3.01%)
Jun 23, 2021	10.42	10.72	10.10	10.13	2,156,994	+0.29(+2.90%)
Jun 22, 2021	9.802	9.902	9.579	9.840	1,724,145	-0.03(-0.29%)
Jun 21, 2021	9.413	9.926	9.413	9.869	1,588,379	+0.56(+6.03%)
Jun 18, 2021	9.242	9.802	9.156	9.308	4,295,155	-0.23(-2.39%)
Jun 17, 2021	10.07	10.18	9.156	9.536	2,470,351	-0.52(-5.20%)
Jun 16, 2021	9.945	10.34	9.898	10.06	2,053,897	+0.03(+0.29%)
Jun 15, 2021	9.869	10.07	9.802	10.03	1,811,767	+0.26(+2.63%)
Jun 14, 2021	9.993	10.32	9.707	9.774	2,269,171	-0.11(-1.15%)
Jun 11, 2021	10.00	10.17	9.731	9.888	1,390,033	+0.03(+0.29%)
Jun 10, 2021	10.16	10.25	9.688	9.860	1,688,671	-0.16(-1.61%)
Jun 09, 2021	10.27	10.45	9.898	10.02	2,226,495	-0.17(-1.68%)
Jun 08, 2021	9.650	10.38	9.517	10.19	3,332,096	+0.49(+5.10%)
Jun 07, 2021	9.983	10.14	9.584	9.698	1,912,366	-0.23(-2.30%)
Jun 04, 2021	9.726	9.969	9.394	9.926	2,558,759	+0.30(+3.16%)
Jun 03, 2021	9.289	9.764	9.184	9.622	3,345,322	+0.22(+2.33%)
Jun 02, 2021	8.509	9.584	8.414	9.403	4,622,246	+0.94(+11.12%)
Jun 01, 2021	8.225	8.509	8.082	8.462	2,557,495	+0.52(+6.57%)
May 28, 2021	8.187	8.196	7.864	7.940	1,123,715	-0.17(-2.11%)
May 27, 2021	7.959	8.120	7.883	8.111	1,509,365	+0.23(+2.89%)
May 26, 2021	7.618	7.931	7.608	7.883	1,145,047	+0.27(+3.49%)
May 25, 2021	7.940	7.997	7.580	7.618	1,495,273	-0.36(-4.52%)
May 24, 2021	8.054	8.170	7.760	7.978	1,512,595	+0.01(+0.12%)
May 21, 2021	8.016	8.111	7.817	7.969	1,391,455	+0.13(+1.69%)
May 20, 2021	7.836	7.912	7.513	7.836	1,492,364	-0.02(-0.24%)
May 19, 2021	7.855	7.978	7.727	7.855	1,663,468	-0.33(-4.00%)
May 18, 2021	8.528	8.557	8.177	8.182	1,676,325	-0.34(-3.95%)
May 17, 2021	7.988	8.566	7.912	8.519	1,908,889	+0.44(+5.40%)
May 14, 2021	7.788	8.234	7.732	8.082	1,614,802	+0.45(+5.84%)
May 13, 2021	7.637	7.883	7.181	7.637	2,453,442	-0.20(-2.54%)
May 12, 2021	7.921	8.291	7.712	7.836	2,200,062	+0.02(+0.24%)
May 11, 2021	7.504	8.158	7.361	7.817	2,699,134	-0.08(-0.96%)
May 10, 2021	8.301	8.528	7.874	7.893	2,669,227	-0.23(-2.80%)
May 07, 2021	7.399	8.163	7.314	8.120	3,096,607	+0.52(+6.87%)
May 06, 2021	7.722	7.769	7.229	7.599	2,671,720	-0.07(-0.87%)
May 05, 2021	7.286	7.712	7.115	7.665	3,701,589	+0.49(+6.88%)
May 04, 2021	7.162	7.200	6.868	7.172	1,886,501	+0.16(+2.30%)
May 03, 2021	6.678	7.124	6.669	7.010	2,667,011	+0.60(+9.32%)
Apr 30, 2021	6.574	6.745	6.403	6.413	2,313,099	-0.26(-3.84%)
Apr 29, 2021	6.640	6.916	6.375	6.669	2,773,251	+0.21(+3.23%)
Apr 28, 2021	6.081	6.508	6.081	6.460	2,333,940	+0.42(+6.91%)
Apr 27, 2021	6.090	6.204	5.768	6.043	3,150,798	-0.05(-0.78%)
Apr 26, 2021	6.024	6.100	5.976	6.090	1,908,226	+0.10(+1.66%)
Apr 23, 2021	5.976	6.119	5.863	5.991	1,699,695	+0.07(+1.20%)
Apr 22, 2021	6.147	6.147	5.882	5.920	1,308,806	-0.18(-2.95%)
Apr 21, 2021	5.891	6.119	5.787	6.100	1,745,632	+0.08(+1.26%)
Apr 20, 2021	6.365	6.365	5.758	6.024	2,307,263	-0.35(-5.51%)
Apr 19, 2021	6.422	6.536	6.280	6.375	1,074,883	-0.05(-0.74%)
Apr 16, 2021	6.640	6.640	6.365	6.422	863,129	-0.12(-1.88%)
Apr 15, 2021	6.773	6.773	6.394	6.546	1,616,141	-0.23(-3.43%)
Apr 14, 2021	6.470	6.991	6.470	6.778	1,582,202	+0.37(+5.70%)
Apr 13, 2021	6.470	6.593	6.299	6.413	1,474,718	-0.06(-0.88%)
Apr 12, 2021	6.622	6.726	6.432	6.470	1,285,397	-0.03(-0.44%)
Apr 09, 2021	6.612	6.697	6.470	6.498	1,550,007	-0.19(-2.84%)
Apr 08, 2021	6.612	6.707	6.451	6.688	1,371,810	-0.07(-0.98%)
Apr 07, 2021	6.669	6.821	6.593	6.754	1,425,636	+0.14(+2.15%)
Apr 06, 2021	6.688	6.982	6.603	6.612	1,557,531	+0.02(+0.29%)
Apr 05, 2021	6.897	6.897	6.479	6.593	2,265,188	-0.38(-5.44%)

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.

Patterson-Uti Energy (NQ: PTEN )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Patterson-Uti Energy (NQ: PTEN )

Historical Prices

Sections

Services