Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	33.28	33.88	33.17	33.80	1,294,810	+0.12(+0.35%)
Dec 29, 2022	32.03	33.84	31.88	33.68	1,406,267	+1.42(+4.39%)
Dec 28, 2022	34.35	34.35	32.10	32.26	1,157,331	-2.21(-6.42%)
Dec 27, 2022	34.57	34.57	34.03	34.48	1,140,594	+0.18(+0.54%)
Dec 23, 2022	33.55	34.30	33.24	34.29	1,097,241	+1.34(+4.06%)
Dec 22, 2022	34.12	34.13	31.93	32.95	1,630,023	-1.27(-3.71%)
Dec 21, 2022	33.85	34.28	33.13	34.23	1,309,243	+1.36(+4.13%)
Dec 20, 2022	33.10	33.63	32.63	32.87	1,220,415	-0.32(-0.97%)
Dec 19, 2022	33.65	33.81	32.75	33.19	1,538,125	+0.00(+0.00%)
Dec 16, 2022	33.34	33.77	32.54	33.19	4,367,401	-1.26(-3.66%)
Dec 15, 2022	34.16	35.03	33.64	34.45	1,231,649	-0.18(-0.53%)
Dec 14, 2022	35.67	36.06	34.37	34.63	1,814,444	-0.77(-2.17%)
Dec 13, 2022	35.85	36.21	34.88	35.40	2,561,630	+0.58(+1.67%)
Dec 12, 2022	34.09	34.98	33.48	34.82	1,961,738	+1.17(+3.49%)
Dec 09, 2022	34.58	34.78	33.58	33.64	2,339,259	-0.69(-2.01%)
Dec 08, 2022	36.24	36.86	34.18	34.33	1,952,535	-1.23(-3.47%)
Dec 07, 2022	37.30	37.68	35.54	35.56	2,005,596	-1.56(-4.21%)
Dec 06, 2022	37.64	38.27	36.54	37.13	1,571,205	-0.89(-2.35%)
Dec 05, 2022	40.93	41.61	37.66	38.02	2,306,386	-1.87(-4.69%)
Dec 02, 2022	40.04	41.22	39.67	39.89	1,907,324	-0.50(-1.25%)
Dec 01, 2022	42.22	42.60	40.33	40.40	1,333,111	-1.44(-3.43%)
Nov 30, 2022	42.09	42.52	40.32	41.83	2,048,844	+0.73(+1.77%)
Nov 29, 2022	41.75	42.35	40.56	41.10	2,006,987	+0.21(+0.52%)
Nov 28, 2022	40.51	41.52	40.37	40.89	1,030,843	-1.51(-3.57%)
Nov 25, 2022	42.88	43.18	42.37	42.41	345,494	-0.04(-0.09%)
Nov 23, 2022	42.22	42.78	41.69	42.44	741,377	-0.84(-1.95%)
Nov 22, 2022	42.40	43.40	41.80	43.29	1,267,069	+1.82(+4.40%)
Nov 21, 2022	41.89	42.11	39.64	41.46	1,791,343	-1.62(-3.76%)
Nov 18, 2022	42.45	43.25	41.13	43.08	1,149,780	-0.74(-1.68%)
Nov 17, 2022	43.67	43.85	42.61	43.82	1,007,404	-0.59(-1.33%)
Nov 16, 2022	45.30	45.79	43.96	44.41	1,688,011	-1.80(-3.88%)
Nov 15, 2022	45.18	46.67	44.46	46.21	1,142,023	+1.53(+3.43%)
Nov 14, 2022	45.09	46.26	44.67	44.68	1,051,936	-0.70(-1.54%)
Nov 11, 2022	44.50	46.46	44.08	45.37	1,469,272	+2.17(+5.03%)
Nov 10, 2022	42.83	43.56	41.83	43.20	2,362,095	+1.44(+3.44%)
Nov 09, 2022	45.61	45.61	41.69	41.76	1,633,614	-4.89(-10.48%)
Nov 08, 2022	46.78	46.96	45.03	46.66	2,081,913	-0.29(-0.62%)
Nov 07, 2022	45.11	47.11	44.54	46.95	1,640,715	+2.22(+4.97%)
Nov 04, 2022	45.11	47.03	43.01	44.72	2,691,363	+1.24(+2.86%)
Nov 03, 2022	42.36	44.15	42.12	43.48	1,856,431	+0.61(+1.43%)
Nov 02, 2022	44.31	44.78	42.66	42.87	1,688,358	-1.66(-3.73%)
Nov 01, 2022	44.83	45.03	43.79	44.53	1,835,549	+0.88(+2.02%)
Oct 31, 2022	42.96	44.50	42.61	43.65	2,683,214	+0.18(+0.42%)
Oct 28, 2022	43.82	44.15	42.05	43.46	1,940,322	+0.26(+0.61%)
Oct 27, 2022	44.59	47.69	43.11	43.20	1,629,208	-0.45(-1.02%)
Oct 26, 2022	42.96	44.55	42.96	43.65	1,103,719	+1.11(+2.60%)
Oct 25, 2022	42.63	43.07	41.89	42.54	981,643	+0.02(+0.05%)
Oct 24, 2022	43.07	43.87	42.13	42.52	1,254,930	-0.51(-1.20%)
Oct 21, 2022	41.73	43.10	40.56	43.04	1,489,815	+1.60(+3.85%)
Oct 20, 2022	42.49	43.61	41.06	41.44	1,775,409	-0.42(-0.99%)
Oct 19, 2022	40.61	42.10	40.42	41.86	1,745,043	+1.01(+2.46%)
Oct 18, 2022	40.13	41.63	39.84	40.85	2,081,305	+0.92(+2.30%)
Oct 17, 2022	39.78	40.26	37.77	39.93	4,901,406	-2.13(-5.06%)
Oct 14, 2022	43.05	43.97	41.81	42.06	2,426,994	-1.53(-3.51%)
Oct 13, 2022	41.44	44.00	41.01	43.59	2,098,585	+1.32(+3.11%)
Oct 12, 2022	41.70	42.97	40.99	42.27	1,347,187	+0.01(+0.02%)
Oct 11, 2022	41.38	42.89	41.12	42.26	1,701,444	-0.31(-0.73%)
Oct 10, 2022	43.59	44.36	42.00	42.57	1,395,360	-1.02(-2.33%)
Oct 07, 2022	43.66	45.42	43.14	43.59	1,658,329	-0.35(-0.79%)
Oct 06, 2022	42.51	44.29	42.34	43.94	1,697,972	+0.83(+1.93%)
Oct 05, 2022	41.89	43.52	41.16	43.10	1,487,238	+1.18(+2.81%)
Oct 04, 2022	41.51	42.30	40.45	41.92	1,830,042	+1.89(+4.71%)
Oct 03, 2022	38.39	40.64	38.37	40.04	2,176,541	+3.67(+10.08%)
Sep 30, 2022	35.87	36.86	35.55	36.37	1,555,201	-0.16(-0.45%)
Sep 29, 2022	35.42	36.60	34.55	36.54	2,262,773	+0.57(+1.59%)
Sep 28, 2022	33.39	36.15	32.68	35.97	2,635,749	+2.93(+8.87%)
Sep 27, 2022	33.64	34.33	32.46	33.04	2,659,721	+0.29(+0.89%)
Sep 26, 2022	34.25	34.64	32.64	32.75	2,406,799	-2.01(-5.79%)
Sep 23, 2022	36.02	36.16	34.16	34.76	2,807,543	-3.69(-9.61%)
Sep 22, 2022	40.60	40.96	38.36	38.45	1,800,505	-1.17(-2.95%)
Sep 21, 2022	41.95	42.29	39.54	39.62	1,359,896	-1.12(-2.75%)
Sep 20, 2022	40.94	41.14	39.67	40.74	1,137,638	-0.43(-1.03%)
Sep 19, 2022	40.14	41.77	39.89	41.17	1,117,683	-0.71(-1.69%)
Sep 16, 2022	42.70	42.89	40.39	41.88	2,311,712	-1.30(-3.00%)
Sep 15, 2022	43.93	45.02	43.12	43.17	1,277,046	-2.19(-4.82%)
Sep 14, 2022	44.22	46.24	44.04	45.36	1,367,166	+2.06(+4.76%)
Sep 13, 2022	44.01	45.15	43.09	43.30	1,556,954	-1.69(-3.76%)
Sep 12, 2022	45.44	45.93	44.50	44.99	1,299,864	+0.56(+1.26%)
Sep 09, 2022	43.34	44.82	43.23	44.43	1,674,748	+2.11(+4.98%)
Sep 08, 2022	41.72	42.86	41.72	42.32	1,373,612	+0.89(+2.15%)
Sep 07, 2022	40.53	41.73	39.37	41.43	2,072,765	+0.25(+0.61%)
Sep 06, 2022	42.19	42.60	41.01	41.18	853,192	-0.66(-1.57%)
Sep 02, 2022	42.39	42.79	41.42	41.84	772,251	+1.07(+2.63%)
Sep 01, 2022	41.79	41.88	39.87	40.76	1,315,933	-1.86(-4.36%)
Aug 31, 2022	41.34	43.47	40.80	42.62	2,028,725	-0.05(-0.11%)
Aug 30, 2022	43.64	43.83	41.42	42.67	1,416,277	-2.07(-4.63%)
Aug 29, 2022	43.50	45.64	43.12	44.74	1,456,162	+0.93(+2.12%)
Aug 26, 2022	44.45	45.33	43.37	43.81	946,703	-0.93(-2.08%)
Aug 25, 2022	45.02	45.36	43.91	44.74	1,201,361	+0.24(+0.54%)
Aug 24, 2022	44.00	44.72	43.66	44.50	1,307,506	+0.82(+1.88%)
Aug 23, 2022	43.13	45.44	42.83	43.67	2,334,851	+1.78(+4.25%)
Aug 22, 2022	40.59	42.04	39.13	41.89	1,485,491	+0.78(+1.91%)
Aug 19, 2022	41.71	42.44	40.87	41.11	1,222,211	-1.14(-2.70%)
Aug 18, 2022	40.82	42.43	40.62	42.25	1,301,136	+2.34(+5.86%)
Aug 17, 2022	39.09	40.18	38.48	39.91	1,253,459	+0.83(+2.13%)
Aug 16, 2022	39.94	40.91	38.18	39.08	1,367,162	-0.53(-1.34%)
Aug 15, 2022	38.78	40.16	37.33	39.61	1,955,516	-1.18(-2.89%)
Aug 12, 2022	39.76	41.15	39.17	40.79	1,381,338	+0.80(+2.01%)
Aug 11, 2022	38.29	40.20	38.22	39.99	1,661,890	+2.84(+7.65%)
Aug 10, 2022	36.28	37.47	35.15	37.15	1,456,541	+0.80(+2.21%)
Aug 09, 2022	36.91	37.68	35.96	36.34	1,371,104	+0.22(+0.62%)
Aug 08, 2022	36.38	36.98	35.72	36.12	1,539,270	-0.73(-1.97%)
Aug 05, 2022	35.17	37.65	35.04	36.85	1,720,244	+1.06(+2.97%)
Aug 04, 2022	36.05	36.96	34.25	35.78	3,931,875	-0.22(-0.62%)
Aug 03, 2022	38.42	38.42	35.42	36.01	1,914,078	-2.06(-5.41%)
Aug 02, 2022	38.42	38.69	37.36	38.07	2,181,822	-0.37(-0.96%)
Aug 01, 2022	38.66	38.89	37.27	38.43	1,728,450	-1.49(-3.73%)
Jul 29, 2022	39.13	40.61	39.02	39.92	1,700,217	+1.84(+4.82%)
Jul 28, 2022	38.29	39.04	36.40	38.08	1,781,841	+0.47(+1.26%)
Jul 27, 2022	35.71	37.88	35.34	37.61	1,560,453	+2.39(+6.78%)
Jul 26, 2022	36.06	36.40	34.73	35.22	1,483,416	-0.28(-0.79%)
Jul 25, 2022	34.44	36.22	33.85	35.50	2,053,148	+1.91(+5.67%)
Jul 22, 2022	34.42	35.01	33.08	33.60	1,683,257	-0.84(-2.44%)
Jul 21, 2022	34.02	34.51	32.80	34.44	1,500,770	-0.94(-2.65%)
Jul 20, 2022	33.57	35.42	33.24	35.38	1,300,988	+1.47(+4.34%)
Jul 19, 2022	31.75	34.00	31.71	33.91	1,546,556	+1.74(+5.41%)
Jul 18, 2022	32.10	33.25	31.83	32.17	1,361,951	+1.14(+3.68%)
Jul 15, 2022	31.71	31.85	30.50	31.02	1,675,464	+0.24(+0.79%)
Jul 14, 2022	29.84	30.89	29.25	30.78	1,664,509	-0.37(-1.18%)
Jul 13, 2022	30.42	32.26	30.42	31.15	1,849,677	+0.22(+0.72%)
Jul 12, 2022	30.56	31.30	29.46	30.93	2,412,275	-1.24(-3.85%)
Jul 11, 2022	31.64	32.37	30.95	32.17	1,622,844	+0.07(+0.21%)
Jul 08, 2022	32.41	33.15	31.43	32.10	2,423,747	-0.01(-0.03%)
Jul 07, 2022	30.71	32.55	30.37	32.11	2,690,691	+2.75(+9.35%)
Jul 06, 2022	29.80	30.59	28.31	29.36	3,781,008	-0.93(-3.07%)
Jul 05, 2022	31.78	31.88	29.68	30.29	2,495,546	-2.67(-8.10%)
Jul 01, 2022	33.40	33.73	31.59	32.96	1,813,515	-0.11(-0.32%)
Jun 30, 2022	33.27	34.47	32.65	33.07	2,176,986	-1.65(-4.76%)
Jun 29, 2022	37.99	38.46	34.56	34.72	1,963,207	-2.61(-6.99%)
Jun 28, 2022	37.03	37.72	35.65	37.33	2,545,778	+1.46(+4.07%)
Jun 27, 2022	35.18	36.50	34.54	35.87	3,286,166	+1.50(+4.36%)
Jun 24, 2022	35.31	35.86	33.28	34.37	8,641,048	-0.30(-0.86%)
Jun 23, 2022	35.72	35.95	33.72	34.67	3,112,585	-0.52(-1.48%)
Jun 22, 2022	35.89	37.09	34.93	35.19	2,659,912	-3.92(-10.01%)
Jun 21, 2022	39.64	40.28	38.44	39.11	2,519,247	+0.71(+1.84%)
Jun 17, 2022	41.78	42.06	37.71	38.40	4,779,757	-3.47(-8.29%)
Jun 16, 2022	44.62	45.52	41.39	41.88	2,986,420	-4.47(-9.64%)
Jun 15, 2022	47.16	47.87	45.42	46.34	2,323,535	-0.73(-1.56%)
Jun 14, 2022	48.06	49.08	45.56	47.08	2,105,863	+0.47(+1.02%)
Jun 13, 2022	46.47	47.89	44.39	46.60	2,263,381	-2.29(-4.69%)
Jun 10, 2022	49.32	50.67	47.66	48.90	1,435,439	-1.18(-2.36%)
Jun 09, 2022	50.49	51.49	49.68	50.08	1,696,753	-0.88(-1.73%)
Jun 08, 2022	53.01	53.16	50.44	50.96	2,453,152	-1.62(-3.07%)
Jun 07, 2022	50.42	52.64	49.85	52.57	2,239,028	+1.90(+3.74%)
Jun 06, 2022	49.05	51.26	48.48	50.68	2,958,452	+2.11(+4.34%)
Jun 03, 2022	47.07	49.01	46.63	48.57	2,191,996	+1.54(+3.27%)
Jun 02, 2022	46.56	48.06	46.17	47.03	2,211,143	-0.49(-1.04%)
Jun 01, 2022	47.58	48.64	46.39	47.52	2,412,155	+0.84(+1.80%)
May 31, 2022	49.06	51.22	46.09	46.68	5,581,102	-1.40(-2.92%)
May 27, 2022	44.59	48.10	44.16	48.08	2,727,788	+3.20(+7.13%)
May 26, 2022	42.21	45.26	42.20	44.88	3,093,497	+2.98(+7.11%)
May 25, 2022	38.76	42.01	38.66	41.90	3,227,008	+3.05(+7.84%)
May 24, 2022	38.37	39.54	37.77	38.86	1,667,780	-0.17(-0.45%)
May 23, 2022	36.55	39.14	36.03	39.03	2,632,965	+2.71(+7.45%)
May 20, 2022	36.59	37.43	35.20	36.32	2,715,524	+0.01(+0.03%)
May 19, 2022	34.62	37.23	34.43	36.31	2,827,204	+0.84(+2.37%)
May 18, 2022	37.10	37.14	34.27	35.47	2,495,727	-1.33(-3.63%)
May 17, 2022	35.87	36.88	35.38	36.81	1,836,599	+1.69(+4.82%)
May 16, 2022	34.60	35.98	34.54	35.12	1,410,370	+0.98(+2.86%)
May 13, 2022	33.11	34.54	33.11	34.14	2,146,641	+2.09(+6.52%)
May 12, 2022	32.44	32.90	31.06	32.05	2,473,109	-0.84(-2.56%)
May 11, 2022	34.33	35.49	32.71	32.89	1,767,405	-0.66(-1.96%)
May 10, 2022	33.48	35.26	31.84	33.55	3,068,176	+0.85(+2.60%)
May 09, 2022	36.35	36.35	32.49	32.70	3,658,153	-4.95(-13.15%)
May 06, 2022	37.32	38.09	36.07	37.65	1,999,663	+1.05(+2.88%)
May 05, 2022	38.49	38.95	35.99	36.60	2,422,249	-1.88(-4.88%)
May 04, 2022	37.39	38.49	36.06	38.47	3,402,690	+2.09(+5.74%)
May 03, 2022	33.76	36.51	33.63	36.38	2,337,040	+2.94(+8.79%)
May 02, 2022	33.59	33.74	31.47	33.44	3,366,799	-0.92(-2.67%)
Apr 29, 2022	34.82	36.47	34.25	34.36	3,415,696	-0.39(-1.11%)
Apr 28, 2022	33.79	35.25	32.71	34.75	1,743,204	+1.00(+2.95%)
Apr 27, 2022	33.15	34.08	32.28	33.75	2,148,040	+0.64(+1.93%)
Apr 26, 2022	34.13	34.69	33.08	33.11	2,067,401	-1.03(-3.03%)
Apr 25, 2022	33.36	34.35	31.46	34.15	3,022,686	-0.35(-1.01%)
Apr 22, 2022	36.60	36.98	34.27	34.50	2,532,639	-2.21(-6.01%)
Apr 21, 2022	39.40	39.76	36.45	36.70	2,629,681	-2.26(-5.81%)
Apr 20, 2022	39.24	39.67	38.64	38.96	2,798,349	+0.20(+0.52%)
Apr 19, 2022	39.15	39.58	38.48	38.76	1,754,469	-0.73(-1.84%)
Apr 18, 2022	40.52	40.88	39.30	39.49	1,632,458	-0.49(-1.23%)
Apr 14, 2022	40.50	40.96	39.94	39.98	1,173,010	-0.67(-1.64%)
Apr 13, 2022	40.41	41.76	39.70	40.65	2,261,944	+1.00(+2.51%)
Apr 12, 2022	38.74	40.68	38.74	39.65	2,334,511	+1.93(+5.13%)
Apr 11, 2022	38.27	38.30	36.94	37.72	2,448,016	-1.36(-3.49%)
Apr 08, 2022	38.95	39.66	38.67	39.08	1,565,119	+0.28(+0.72%)
Apr 07, 2022	37.94	39.58	37.15	38.80	2,655,576	+1.53(+4.10%)
Apr 06, 2022	38.36	38.51	36.59	37.27	1,633,997	-0.31(-0.82%)
Apr 05, 2022	39.72	40.17	37.56	37.58	1,534,433	-1.72(-4.38%)
Apr 04, 2022	40.45	40.83	39.16	39.30	1,750,544	-0.35(-0.88%)
Apr 01, 2022	37.84	39.67	37.54	39.65	1,661,069	+1.99(+5.29%)
Mar 31, 2022	38.67	39.46	37.53	37.66	1,845,972	-1.60(-4.06%)
Mar 30, 2022	40.56	41.11	39.05	39.25	1,316,761	-0.42(-1.05%)
Mar 29, 2022	38.67	39.68	37.15	39.67	2,385,717	-0.40(-0.99%)
Mar 28, 2022	39.99	40.24	38.81	40.07	2,130,343	-1.01(-2.45%)
Mar 25, 2022	38.18	41.08	38.18	41.07	2,306,908	+2.58(+6.71%)
Mar 24, 2022	38.35	38.83	37.81	38.49	1,372,850	-0.02(-0.05%)
Mar 23, 2022	38.55	39.07	37.91	38.51	1,378,583	+1.04(+2.79%)
Mar 22, 2022	37.97	38.28	36.70	37.47	1,741,997	-0.87(-2.27%)
Mar 21, 2022	38.60	39.45	37.59	38.34	2,299,421	+0.88(+2.35%)
Mar 18, 2022	37.90	37.92	36.57	37.46	4,414,350	+0.11(+0.28%)
Mar 17, 2022	36.41	37.64	36.01	37.35	2,488,064	+2.67(+7.69%)
Mar 16, 2022	35.32	35.86	33.85	34.68	3,196,096	-1.05(-2.95%)
Mar 15, 2022	33.02	36.06	32.50	35.74	3,625,489	+0.88(+2.52%)
Mar 14, 2022	35.71	35.93	32.93	34.86	3,356,847	-1.90(-5.18%)
Mar 11, 2022	38.01	38.52	36.54	36.76	2,593,507	-1.93(-5.00%)
Mar 10, 2022	38.28	38.91	37.04	38.69	2,604,632	+1.00(+2.64%)
Mar 09, 2022	36.70	38.28	35.99	37.70	5,151,369	-0.88(-2.28%)
Mar 08, 2022	40.50	42.24	36.95	38.58	4,384,695	-0.89(-2.25%)
Mar 07, 2022	38.92	40.98	37.78	39.47	4,986,702	+0.90(+2.33%)
Mar 04, 2022	37.11	38.89	37.01	38.57	3,571,659	+1.77(+4.81%)
Mar 03, 2022	36.64	37.07	35.57	36.80	2,327,913	-0.33(-0.89%)
Mar 02, 2022	37.49	38.45	36.62	37.13	3,492,153	+0.85(+2.35%)
Mar 01, 2022	35.29	37.20	34.90	36.28	3,562,482	+1.94(+5.66%)
Feb 28, 2022	31.59	34.41	31.49	34.33	3,529,433	+2.84(+9.03%)
Feb 25, 2022	31.94	32.06	31.06	31.49	5,857,349	-2.15(-6.38%)
Feb 24, 2022	34.32	34.84	32.00	33.64	4,827,369	+0.43(+1.28%)
Feb 23, 2022	33.26	34.31	32.83	33.21	3,051,975	+0.46(+1.42%)
Feb 22, 2022	34.76	35.00	31.95	32.75	2,495,500	-0.37(-1.11%)
Feb 18, 2022				33.12	0	-0.93(-2.73%)
Feb 17, 2022	33.57	35.47	33.55	34.04	2,769,102	+0.52(+1.56%)
Feb 16, 2022	34.13	35.07	33.16	33.52	2,279,220	+0.09(+0.26%)
Feb 15, 2022	32.83	33.81	31.98	33.43	2,419,659	-0.93(-2.70%)
Feb 14, 2022	35.63	35.76	33.84	34.36	3,309,817	-1.64(-4.57%)
Feb 11, 2022	34.41	36.58	34.21	36.01	2,942,789	+2.07(+6.10%)
Feb 10, 2022	33.16	35.58	33.16	33.94	2,405,330	+0.28(+0.83%)
Feb 09, 2022	32.32	33.75	32.26	33.66	2,046,235	+1.33(+4.13%)
Feb 08, 2022	33.60	33.96	31.96	32.32	2,192,670	-1.54(-4.54%)
Feb 07, 2022	34.83	35.09	33.49	33.86	1,826,704	-1.32(-3.76%)
Feb 04, 2022	34.31	36.96	34.10	35.18	2,883,302	+1.32(+3.91%)
Feb 03, 2022	33.35	34.27	32.49	33.86	1,940,855	-0.26(-0.77%)
Feb 02, 2022	34.07	34.28	32.64	34.12	1,929,012	+0.26(+0.77%)
Feb 01, 2022	31.31	34.44	30.86	33.86	2,668,856	+2.14(+6.74%)
Jan 31, 2022	32.42			31.72	2,039,580	-0.82(-2.53%)
Jan 28, 2022	32.65	33.21	31.09	32.54	2,418,770	+0.69(+2.15%)
Jan 27, 2022	33.78	34.63	31.22	31.86	2,534,962	-0.95(-2.89%)
Jan 26, 2022	33.72	34.37	32.11	32.81	2,740,020	-0.19(-0.59%)
Jan 25, 2022	31.07	33.42	29.97	33.00	2,265,423	+1.49(+4.73%)
Jan 24, 2022	29.01	31.66	27.95	31.51	2,021,606	+1.19(+3.92%)
Jan 21, 2022	31.18	32.32	30.04	30.32	2,406,684	-1.56(-4.88%)
Jan 20, 2022	32.02	34.20	31.51	31.88	2,212,559	-0.69(-2.11%)
Jan 19, 2022	34.21	34.41	31.86	32.56	1,764,528	-1.04(-3.11%)
Jan 18, 2022	36.31	36.69	33.09	33.61	3,085,267	-1.82(-5.13%)
Jan 14, 2022				35.43	0	+1.84(+5.47%)
Jan 13, 2022	33.36	34.50	33.08	33.59	2,175,692	-0.08(-0.23%)
Jan 12, 2022	33.50	34.12	32.92	33.67	2,379,383	+0.51(+1.55%)
Jan 11, 2022	31.06	33.40	30.42	33.15	2,525,117	+2.36(+7.66%)
Jan 10, 2022	31.83	31.95	29.21	30.79	3,221,741	-0.88(-2.78%)
Jan 07, 2022	33.30	33.57	31.27	31.67	2,469,543	-1.62(-4.88%)
Jan 06, 2022	33.17	34.53	32.53	33.30	2,470,393	+1.37(+4.30%)
Jan 05, 2022	33.84	34.16	31.81	31.93	2,148,116	-1.08(-3.28%)
Jan 04, 2022	30.85	33.29	30.85	33.01	2,015,881	+2.41(+7.87%)

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.

Sm Energy Company (NY: SM )

Historical Prices

Free News Feed