Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	33804	34095	33665	34086	3,603,018	+368.90(+1.09%)
Jan 30, 2023	33909	34055	33695	33717	3,463,525	-261.00(-0.77%)
Jan 27, 2023	33953	34164	33831	33978	4,442,404	+28.70(+0.08%)
Jan 26, 2023	33772	33954	33636	33949	3,337,388	+205.60(+0.61%)
Jan 25, 2023	33538	33773	33273	33744	3,453,146	+9.80(+0.03%)
Jan 24, 2023	33445	33783	33311	33734	3,061,832	+104.40(+0.31%)
Jan 23, 2023	33440	33783	33316	33630	3,578,970	+254.10(+0.76%)
Jan 20, 2023	33074	33382	32949	33376	3,696,274	+330.90(+1.00%)
Jan 19, 2023	33171	33228	32982	33045	3,213,340	-252.40(-0.76%)
Jan 18, 2023	33948	34016	33270	33297	3,546,450	-613.90(-1.81%)
Jan 17, 2023	34222	34270	33861	33911	3,553,907	-391.70(-1.14%)
Jan 13, 2023				34303	0	+112.60(+0.33%)
Jan 12, 2023	34048	34293	33792	34190	3,081,976	+217.00(+0.64%)
Jan 11, 2023	33754	33975	33711	33973	3,018,720	+268.90(+0.80%)
Jan 10, 2023	33516	33726	33422	33704	2,694,993	+186.50(+0.56%)
Jan 09, 2023	33664	33935	33488	33518	3,278,948	-113.00(-0.34%)
Jan 06, 2023	33055	33711	32997	33631	3,654,976	+700.50(+2.13%)
Jan 05, 2023	33192	33192	32812	32930	3,437,666	-339.70(-1.02%)
Jan 04, 2023	33165	33409	33034	33270	3,833,730	+133.40(+0.40%)
Jan 03, 2023	33149	33388	32851	33136	3,586,294	-10.80(-0.03%)
Dec 30, 2022				33147	0	-73.60(-0.22%)
Dec 29, 2022	33021	33293	33020	33221	2,458,381	+345.10(+1.05%)
Dec 28, 2022	33265	33380	32869	32876	2,543,355	-365.90(-1.10%)
Dec 27, 2022	33224	33388	33070	33242	2,462,220	+37.70(+0.11%)
Dec 23, 2022				33204	0	+176.40(+0.53%)
Dec 22, 2022	33233	33233	32573	33028	3,421,944	-349.00(-1.05%)
Dec 21, 2022	33028	33438	33028	33376	3,281,664	+526.80(+1.60%)
Dec 20, 2022	32735	32992	32649	32850	3,042,373	+92.20(+0.28%)
Dec 19, 2022	32921	33039	32582	32758	3,300,401	-163.00(-0.50%)
Dec 16, 2022	33166	33166	32655	32920	7,881,515	-281.70(-0.85%)
Dec 15, 2022	33773	33773	33016	33202	3,949,210	-764.20(-2.25%)
Dec 14, 2022	34086	34396	33704	33966	3,445,882	-142.20(-0.42%)
Dec 13, 2022	34268	34712	33891	34109	4,440,103	+103.60(+0.30%)
Dec 12, 2022	33520	34005	33520	34005	3,211,527	+528.50(+1.58%)
Dec 09, 2022	33747	33845	33463	33476	2,935,246	-305.00(-0.90%)
Dec 08, 2022	33696	33899	33642	33782	2,731,275	+183.60(+0.55%)
Dec 07, 2022	33556	33774	33504	33598	2,954,041	+1.60(+0.00%)
Dec 06, 2022	33937	34007	33419	33596	3,078,576	-350.80(-1.03%)
Dec 05, 2022	34336	34336	33847	33947	3,159,902	-482.80(-1.40%)
Dec 02, 2022	34265	34483	34040	34430	2,913,120	+34.90(+0.10%)
Dec 01, 2022	34534	34596	34129	34395	3,499,088	-194.80(-0.56%)
Nov 30, 2022	33795	34590	33584	34590	5,531,032	+737.30(+2.18%)
Nov 29, 2022	33848	33934	33662	33852	2,821,694	+3.00(+0.01%)
Nov 28, 2022	34276	34304	33799	33850	3,030,524	-497.50(-1.45%)
Nov 25, 2022	34213	34386	34200	34347	1,319,330	+152.90(+0.45%)
Nov 23, 2022				34194	0	+96.00(+0.28%)
Nov 22, 2022	33810	34116	33810	34098	2,795,974	+397.80(+1.18%)
Nov 21, 2022	33760	33865	33559	33700	3,530,227	-45.40(-0.13%)
Nov 18, 2022	33607	33828	33541	33746	3,147,170	+199.40(+0.59%)
Nov 17, 2022	33329	33616	33240	33546	3,215,837	-7.50(-0.02%)
Nov 16, 2022	33555	33683	33517	33554	3,055,432	-39.10(-0.12%)
Nov 15, 2022	33756	33987	33320	33593	3,918,574	+56.20(+0.17%)
Nov 14, 2022	33662	33964	33534	33537	3,605,862	-211.20(-0.63%)
Nov 11, 2022	33798	33818	33394	33748	4,307,227	+32.50(+0.10%)
Nov 10, 2022	33375	33728	33168	33715	4,886,124	+1201.50(+3.70%)
Nov 09, 2022	33004	33065	32479	32514	3,609,816	-646.90(-1.95%)
Nov 08, 2022	32935	33355	32832	33161	3,436,846	+333.80(+1.02%)
Nov 07, 2022	32454	32896	32425	32827	3,411,747	+423.80(+1.31%)
Nov 04, 2022	32265	32612	31939	32403	4,254,823	+402.00(+1.26%)
Nov 03, 2022	31985	32186	31727	32001	3,574,953	-146.60(-0.46%)
Nov 02, 2022	32576		32140	32148	3,996,970	-505.40(-1.55%)

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.