Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	69.18	69.31	67.46	68.28	14,081,521	+0.37(+0.55%)
Nov 29, 2022	68.20	68.78	67.43	67.91	12,910,829	+0.86(+1.29%)
Nov 28, 2022	66.97	68.23	66.17	67.05	13,602,207	-2.01(-2.92%)
Nov 25, 2022	69.95	70.04	68.92	69.06	5,522,276	-0.83(-1.18%)
Nov 23, 2022	70.01	70.99	68.89	69.89	12,608,518	-1.62(-2.27%)
Nov 22, 2022	69.35	71.62	68.88	71.51	16,218,729	+3.12(+4.57%)
Nov 21, 2022	67.91	68.77	65.61	68.38	22,044,404	-1.63(-2.33%)
Nov 18, 2022	67.84	70.14	67.33	70.01	16,539,675	-0.21(-0.29%)
Nov 17, 2022	69.53	70.25	68.56	70.22	11,814,098	-0.46(-0.65%)
Nov 16, 2022	71.91	72.72	70.67	70.68	13,374,103	-2.46(-3.36%)
Nov 15, 2022	72.24	73.54	70.81	73.14	17,385,718	+1.13(+1.57%)
Nov 14, 2022	72.47	74.47	71.96	72.01	15,867,201	-1.03(-1.41%)
Nov 11, 2022	69.93	73.42	69.82	73.04	21,028,382	+3.78(+5.46%)
Nov 10, 2022	68.30	69.31	66.38	69.26	18,939,716	+2.51(+3.75%)
Nov 09, 2022	71.39	71.76	65.98	66.75	25,196,828	-6.78(-9.22%)
Nov 08, 2022	74.44	74.44	72.74	73.53	16,261,630	-1.12(-1.50%)
Nov 07, 2022	72.77	74.79	72.54	74.65	17,739,542	+2.65(+3.69%)
Nov 04, 2022	73.18	74.45	71.35	72.00	16,317,422	+1.09(+1.54%)
Nov 03, 2022	69.27	71.34	68.69	70.91	13,033,841	+1.04(+1.49%)
Nov 02, 2022	72.13	72.26	69.73	69.87	16,447,861	-2.65(-3.66%)
Nov 01, 2022	72.74	73.20	71.89	72.52	13,237,361	+1.18(+1.65%)
Oct 31, 2022	69.97	72.84	69.87	71.34	13,883,508	+0.75(+1.06%)
Oct 28, 2022	71.23	72.01	68.64	70.59	14,058,187	-0.03(-0.04%)
Oct 27, 2022	72.31	72.88	70.52	70.62	12,970,817	-0.64(-0.90%)
Oct 26, 2022	70.36	72.02	70.29	71.26	12,955,757	+1.41(+2.01%)
Oct 25, 2022	69.59	70.32	68.99	69.86	12,626,973	+0.26(+0.37%)
Oct 24, 2022	69.58	70.89	69.08	69.60	13,377,642	-0.42(-0.60%)
Oct 21, 2022	68.62	70.42	67.96	70.02	17,011,008	+2.37(+3.50%)
Oct 20, 2022	68.25	69.26	67.10	67.66	15,647,707	+0.38(+0.57%)
Oct 19, 2022	66.43	67.78	66.26	67.27	17,408,484	+0.67(+1.00%)
Oct 18, 2022	66.58	67.08	64.72	66.60	15,933,608	+0.41(+0.62%)
Oct 17, 2022	66.90	68.20	66.10	66.19	15,083,570	+0.67(+1.02%)
Oct 14, 2022	66.23	67.86	65.03	65.52	18,166,438	-1.30(-1.94%)
Oct 13, 2022	62.56	67.30	62.56	66.82	23,006,124	+2.84(+4.44%)
Oct 12, 2022	62.56	64.72	61.68	63.98	17,952,108	+1.06(+1.69%)
Oct 11, 2022	63.05	64.31	61.65	62.92	22,855,088	-1.57(-2.44%)
Oct 10, 2022	67.90	69.06	64.45	64.49	24,476,292	-4.10(-5.97%)
Oct 07, 2022	69.63	70.79	67.86	68.59	29,598,412	-0.69(-0.99%)
Oct 06, 2022	66.43	69.60	66.34	69.28	23,879,572	+2.71(+4.07%)
Oct 05, 2022	64.92	66.98	64.50	66.57	25,912,958	+1.54(+2.37%)
Oct 04, 2022	64.03	65.98	63.61	65.02	25,572,340	+2.07(+3.29%)
Oct 03, 2022	62.62	63.90	62.30	62.95	25,892,682	+2.56(+4.25%)
Sep 30, 2022	59.75	61.14	59.36	60.38	19,838,938	-0.65(-1.06%)
Sep 29, 2022	60.16	62.03	59.50	61.03	30,611,916	+0.69(+1.14%)
Sep 28, 2022	57.94	60.53	57.61	60.34	22,693,942	+2.83(+4.92%)
Sep 27, 2022	57.86	58.44	56.67	57.52	28,678,026	+0.64(+1.12%)
Sep 26, 2022	57.30	58.20	56.43	56.88	25,831,998	-0.84(-1.45%)
Sep 23, 2022	58.65	59.03	57.03	57.71	30,178,236	-3.10(-5.09%)
Sep 22, 2022	62.09	63.16	60.68	60.81	20,682,894	-0.79(-1.28%)
Sep 21, 2022	64.49	64.82	61.24	61.59	18,909,280	-1.57(-2.49%)
Sep 20, 2022	62.99	63.69	62.15	63.17	20,618,432	-0.39(-0.62%)
Sep 19, 2022	61.51	63.81	61.35	63.56	20,018,556	+0.27(+0.42%)
Sep 16, 2022	63.87	63.91	61.92	63.29	58,465,396	-0.67(-1.04%)
Sep 15, 2022	64.66	64.99	63.88	63.96	24,792,804	-2.07(-3.14%)
Sep 14, 2022	65.07	66.61	64.62	66.03	28,891,672	+1.83(+2.85%)
Sep 13, 2022	64.49	65.62	63.40	64.21	25,887,212	-1.43(-2.19%)
Sep 12, 2022	65.84	66.63	64.54	65.64	26,805,852	+1.17(+1.81%)
Sep 09, 2022	64.41	64.74	63.18	64.47	22,263,306	+1.11(+1.75%)
Sep 08, 2022	64.72	64.92	62.79	63.36	22,477,224	-0.80(-1.25%)
Sep 07, 2022	64.04	64.73	63.16	64.17	22,908,612	-1.42(-2.17%)
Sep 06, 2022	67.66	68.17	65.29	65.59	22,089,162	-1.85(-2.75%)
Sep 02, 2022	69.25	69.53	66.95	67.44	23,242,092	+0.36(+0.54%)
Sep 01, 2022	67.90	68.58	66.53	67.08	21,919,584	-2.55(-3.66%)
Aug 31, 2022	68.98	71.00	68.29	69.63	22,007,002	-0.99(-1.40%)
Aug 30, 2022	72.08	72.43	69.80	70.62	26,652,394	-3.19(-4.32%)
Aug 29, 2022	71.79	75.64	71.41	73.81	30,574,764	+1.68(+2.32%)
Aug 26, 2022	72.95	73.90	71.71	72.13	20,986,578	-0.91(-1.25%)
Aug 25, 2022	74.04	74.63	72.11	73.04	23,214,954	-0.42(-0.57%)
Aug 24, 2022	72.72	74.23	71.67	73.46	40,395,184	+1.10(+1.52%)
Aug 23, 2022	69.40	73.39	69.11	72.36	60,755,920	+4.67(+6.90%)
Aug 22, 2022	67.27	69.02	65.97	67.70	48,858,072	-2.22(-3.17%)
Aug 19, 2022	62.88	71.09	62.60	69.91	81,524,560	+6.29(+9.88%)
Aug 18, 2022	62.37	64.02	62.37	63.63	17,140,520	+1.87(+3.03%)
Aug 17, 2022	62.20	63.56	61.58	61.75	15,178,483	-0.53(-0.85%)
Aug 16, 2022	63.53	64.42	61.81	62.28	16,987,460	-0.81(-1.29%)
Aug 15, 2022	62.19	63.95	61.25	63.10	17,008,548	-1.36(-2.11%)
Aug 12, 2022	63.79	64.79	63.54	64.46	11,977,487	+0.04(+0.06%)
Aug 11, 2022	62.96	64.88	62.92	64.42	22,175,384	+2.78(+4.50%)
Aug 10, 2022	60.77	62.17	60.12	61.65	14,470,577	+0.44(+0.72%)
Aug 09, 2022	60.47	62.29	60.22	61.20	22,710,318	+2.32(+3.95%)
Aug 08, 2022	57.21	59.43	57.21	58.88	18,510,884	+1.01(+1.75%)
Aug 05, 2022	55.82	58.55	55.73	57.87	21,401,012	+1.52(+2.70%)
Aug 04, 2022	58.85	59.53	56.15	56.35	38,759,924	-3.46(-5.79%)
Aug 03, 2022	63.42	63.47	59.34	59.81	33,082,508	-3.99(-6.26%)
Aug 02, 2022	64.05	64.54	62.71	63.80	16,591,677	-0.17(-0.26%)
Aug 01, 2022	63.91	64.47	62.34	63.97	17,045,190	-0.51(-0.79%)
Jul 29, 2022	62.76	64.63	62.67	64.48	19,957,350	+3.05(+4.97%)
Jul 28, 2022	62.09	63.35	60.41	61.43	14,815,045	-0.14(-0.22%)
Jul 27, 2022	61.42	61.78	60.33	61.57	16,950,874	+0.70(+1.14%)
Jul 26, 2022	64.52	64.77	60.59	60.87	20,571,830	-2.29(-3.63%)
Jul 25, 2022	60.65	63.21	59.92	63.17	19,929,186	+3.29(+5.49%)
Jul 22, 2022	60.80	61.78	59.24	59.88	14,478,146	-0.92(-1.52%)
Jul 21, 2022	60.51	60.87	59.06	60.80	16,960,630	-1.52(-2.44%)
Jul 20, 2022	60.12	62.53	60.02	62.32	17,984,230	+0.72(+1.16%)
Jul 19, 2022	58.96	61.70	58.80	61.61	22,027,924	+2.72(+4.61%)
Jul 18, 2022	58.89	60.66	58.43	58.89	20,491,528	+1.31(+2.28%)
Jul 15, 2022	56.93	57.64	55.99	57.58	19,317,900	+1.45(+2.59%)
Jul 14, 2022	55.52	56.60	54.83	56.12	24,952,586	-0.76(-1.34%)
Jul 13, 2022	55.78	58.07	55.67	56.89	19,636,618	+0.63(+1.12%)
Jul 12, 2022	56.31	56.93	54.85	56.26	26,420,060	-2.11(-3.61%)
Jul 11, 2022	58.43	58.83	57.55	58.37	18,255,308	-1.13(-1.90%)
Jul 08, 2022	61.96	62.01	59.28	59.50	25,965,700	-0.78(-1.30%)
Jul 07, 2022	59.67	60.94	59.67	60.28	25,812,494	+2.31(+3.99%)
Jul 06, 2022	57.45	58.88	55.59	57.97	31,278,838	+0.00(+0.00%)
Jul 05, 2022	57.92	58.40	55.62	57.97	40,797,156	-1.30(-2.20%)
Jul 01, 2022	58.26	59.49	55.98	59.27	28,596,362	+1.53(+2.65%)
Jun 30, 2022	56.83	58.65	56.37	57.74	27,773,480	-0.22(-0.37%)
Jun 29, 2022	60.92	61.57	57.33	57.96	32,314,530	-2.56(-4.23%)
Jun 28, 2022	59.79	61.75	59.00	60.52	39,880,524	+2.76(+4.77%)
Jun 27, 2022	57.09	58.99	57.04	57.76	27,277,234	+1.35(+2.40%)
Jun 24, 2022	56.70	58.77	55.70	56.41	46,228,756	+1.40(+2.55%)
Jun 23, 2022	57.05	57.16	53.87	55.01	37,566,176	+0.31(+0.57%)
Jun 22, 2022	53.96	55.87	53.26	54.69	38,546,412	-2.06(-3.63%)
Jun 21, 2022	56.79	57.61	55.35	56.75	31,698,464	+2.15(+3.93%)
Jun 17, 2022	55.36	56.08	53.30	54.60	52,546,068	-1.11(-1.99%)
Jun 16, 2022	57.63	58.42	54.81	55.71	41,361,768	-3.40(-5.76%)
Jun 15, 2022	59.99	60.79	58.10	59.12	30,182,284	-1.78(-2.92%)
Jun 14, 2022	60.59	62.88	59.72	60.89	31,908,248	+2.22(+3.78%)
Jun 13, 2022	60.18	60.61	57.31	58.67	35,111,532	-3.96(-6.33%)
Jun 10, 2022	63.57	64.84	61.68	62.64	27,982,608	-1.28(-2.01%)
Jun 09, 2022	66.69	67.51	63.89	63.92	25,623,324	-3.65(-5.40%)
Jun 08, 2022	69.09	69.49	66.91	67.57	29,869,140	-1.49(-2.15%)
Jun 07, 2022	67.15	69.96	66.78	69.06	26,166,354	+0.92(+1.35%)
Jun 06, 2022	68.62	69.23	67.03	68.14	26,199,320	-0.67(-0.97%)
Jun 03, 2022	67.97	69.80	67.91	68.80	23,903,772	+0.97(+1.43%)
Jun 02, 2022	68.13	69.29	67.30	67.83	23,934,246	-1.10(-1.59%)
Jun 01, 2022	69.14	69.58	66.74	68.93	29,451,718	+1.09(+1.60%)
May 31, 2022	71.52	72.47	67.54	67.84	41,892,056	-1.52(-2.19%)
May 27, 2022	67.13	69.77	66.31	69.36	21,294,686	+2.15(+3.20%)
May 26, 2022	65.37	67.94	65.32	67.21	23,051,174	+2.22(+3.42%)
May 25, 2022	64.21	65.23	63.67	64.98	18,631,110	+1.29(+2.03%)
May 24, 2022	62.94	65.07	61.49	63.69	20,307,218	-0.34(-0.54%)
May 23, 2022	62.22	64.36	61.47	64.04	25,037,644	+2.11(+3.41%)
May 20, 2022	63.05	64.00	60.17	61.92	24,401,622	-0.69(-1.09%)
May 19, 2022	61.70	64.34	61.50	62.61	27,723,980	-0.33(-0.53%)
May 18, 2022	67.05	67.25	61.89	62.94	29,239,626	-3.56(-5.36%)
May 17, 2022	67.41	67.71	65.70	66.50	29,443,008	+0.22(+0.32%)
May 16, 2022	63.27	67.28	63.14	66.29	39,452,408	+3.56(+5.68%)
May 13, 2022	59.48	63.11	59.46	62.72	35,945,724	+4.76(+8.21%)
May 12, 2022	58.87	58.96	55.85	57.97	24,365,224	-0.86(-1.46%)
May 11, 2022	58.67	62.09	57.70	58.83	37,122,916	+0.68(+1.16%)
May 10, 2022	58.04	58.95	55.71	58.15	31,224,836	+1.54(+2.71%)
May 09, 2022	61.77	61.92	55.88	56.62	40,934,672	-6.95(-10.93%)
May 06, 2022	61.89	63.60	60.15	63.57	31,566,030	+2.59(+4.25%)
May 05, 2022	62.21	63.13	59.16	60.97	43,031,808	+0.70(+1.17%)
May 04, 2022	59.34	60.55	57.62	60.27	28,557,078	+2.28(+3.93%)
May 03, 2022	56.56	59.21	56.53	57.99	25,250,836	+0.92(+1.61%)
May 02, 2022	53.38	57.31	52.81	57.07	38,920,692	+3.14(+5.83%)
Apr 29, 2022	56.01	56.50	53.51	53.92	19,642,268	-1.90(-3.40%)
Apr 28, 2022	54.32	56.30	52.78	55.82	21,064,254	+1.41(+2.59%)
Apr 27, 2022	53.64	55.21	52.08	54.41	21,126,216	+0.75(+1.40%)
Apr 26, 2022	54.72	55.69	53.50	53.66	27,731,430	-0.10(-0.18%)
Apr 25, 2022	53.46	54.13	50.44	53.76	33,677,456	-1.66(-3.00%)
Apr 22, 2022	57.97	57.97	55.13	55.42	23,322,656	-2.53(-4.36%)
Apr 21, 2022	60.40	62.21	57.28	57.95	32,734,258	-2.22(-3.69%)
Apr 20, 2022	59.46	60.53	58.59	60.17	21,281,884	+1.07(+1.81%)
Apr 19, 2022	58.77	60.17	58.56	59.10	19,927,816	-0.97(-1.61%)
Apr 18, 2022	58.94	61.68	58.66	60.07	31,451,576	+1.99(+3.42%)
Apr 14, 2022	57.98	59.09	57.47	58.08	19,195,704	-0.27(-0.47%)
Apr 13, 2022	58.73	59.74	56.97	58.36	21,807,840	+0.47(+0.81%)
Apr 12, 2022	57.74	60.06	57.65	57.89	27,388,862	+1.19(+2.11%)
Apr 11, 2022	59.27	59.31	56.38	56.69	28,201,516	-3.80(-6.28%)
Apr 08, 2022	56.48	60.78	56.34	60.49	42,539,892	+4.03(+7.14%)
Apr 07, 2022	55.50	56.66	53.93	56.46	24,919,588	+1.55(+2.82%)
Apr 06, 2022	56.14	57.28	54.38	54.91	28,497,884	+0.37(+0.68%)
Apr 05, 2022	57.17	58.54	54.42	54.54	23,422,170	-2.03(-3.58%)
Apr 04, 2022	57.47	57.80	55.65	56.57	19,774,016	-0.31(-0.55%)
Apr 01, 2022	55.62	56.95	55.11	56.88	21,473,606	+1.34(+2.41%)
Mar 31, 2022	55.56	57.97	55.32	55.54	32,873,104	-0.72(-1.29%)
Mar 30, 2022	57.08	58.57	55.90	56.26	26,602,064	+0.68(+1.22%)
Mar 29, 2022	54.39	55.75	53.36	55.59	29,681,624	+0.15(+0.26%)
Mar 28, 2022	55.62	56.35	54.41	55.44	25,451,922	-2.03(-3.53%)
Mar 25, 2022	56.28	59.42	55.97	57.47	38,566,272	+0.94(+1.66%)
Mar 24, 2022	58.36	59.16	56.11	56.53	28,989,538	-2.05(-3.49%)
Mar 23, 2022	60.62	61.90	58.47	58.57	39,954,632	+0.20(+0.34%)
Mar 22, 2022	58.72	59.88	57.46	58.38	36,612,272	-1.29(-2.17%)
Mar 21, 2022	56.74	61.08	56.61	59.67	53,288,004	+4.62(+8.39%)
Mar 18, 2022	56.66	56.92	55.01	55.05	41,718,980	-1.73(-3.05%)
Mar 17, 2022	54.70	56.96	54.42	56.78	60,612,072	+4.91(+9.47%)
Mar 16, 2022	52.69	53.78	51.78	51.87	44,307,044	-1.51(-2.82%)
Mar 15, 2022	51.78	53.91	51.17	53.38	50,216,668	-1.04(-1.91%)
Mar 14, 2022	54.57	54.80	52.19	54.41	54,852,740	-2.31(-4.07%)
Mar 11, 2022	55.54	57.63	55.27	56.72	49,517,752	-0.18(-0.31%)
Mar 10, 2022	56.31	58.34	55.22	56.90	83,525,000	+0.62(+1.10%)
Mar 09, 2022	50.73	57.34	49.95	56.28	137,503,648	+2.97(+5.56%)
Mar 08, 2022	55.96	57.36	50.22	53.32	82,972,256	-0.76(-1.41%)
Mar 07, 2022	56.35	57.39	51.18	54.08	83,206,752	-0.75(-1.37%)
Mar 04, 2022	47.32	55.12	47.01	54.83	104,208,304	+8.20(+17.59%)
Mar 03, 2022	46.75	47.52	45.96	46.63	44,692,088	-0.61(-1.28%)
Mar 02, 2022	47.39	48.13	45.91	47.23	52,431,136	+1.54(+3.38%)
Mar 01, 2022	43.29	46.71	43.01	45.69	70,577,272	+2.99(+7.00%)
Feb 28, 2022	37.62	42.75	37.34	42.70	51,212,952	+4.87(+12.88%)
Feb 25, 2022	38.30	39.08	37.61	37.83	30,497,026	-0.18(-0.46%)
Feb 24, 2022	38.85	39.04	36.67	38.01	32,905,436	+0.22(+0.59%)
Feb 23, 2022	37.69	38.56	37.37	37.78	15,726,115	+0.36(+0.97%)
Feb 22, 2022	40.04	40.12	36.77	37.42	21,251,364	-1.21(-3.13%)
Feb 18, 2022				38.63	0	-0.29(-0.75%)
Feb 17, 2022	38.82	39.63	38.34	38.92	15,515,895	+0.20(+0.53%)
Feb 16, 2022	39.47	40.18	38.34	38.72	18,724,070	-0.20(-0.50%)
Feb 15, 2022	38.83	39.52	37.90	38.91	24,327,584	-1.35(-3.35%)
Feb 14, 2022	41.60	41.77	39.87	40.26	21,994,856	-1.71(-4.07%)
Feb 11, 2022	40.04	42.14	39.81	41.97	25,066,896	+2.25(+5.65%)
Feb 10, 2022	39.12	40.90	39.08	39.72	18,177,522	+0.37(+0.94%)
Feb 09, 2022	38.78	40.10	38.69	39.35	16,808,432	+0.93(+2.41%)
Feb 08, 2022	39.88	39.88	38.05	38.43	20,788,062	-1.61(-4.02%)
Feb 07, 2022	39.52	40.52	38.78	40.04	15,913,644	+0.20(+0.49%)
Feb 04, 2022	39.52	41.32	39.44	39.84	24,329,072	+0.78(+2.00%)
Feb 03, 2022	38.37	39.54		39.06	23,086,858	+0.37(+0.96%)
Feb 02, 2022	38.17	38.85	37.70	38.69	15,090,125	+0.32(+0.84%)
Feb 01, 2022	36.37	38.62	36.31	38.37	21,003,942	+1.58(+4.30%)
Jan 31, 2022	36.80			36.78	16,860,716	+0.10(+0.27%)
Jan 28, 2022	36.77	37.53	35.76	36.69	17,059,014	+0.30(+0.83%)
Jan 27, 2022	37.15	38.02	35.53	36.38	21,603,440	+0.20(+0.54%)
Jan 26, 2022	36.47	37.38	35.56	36.19	26,524,576	+0.28(+0.79%)
Jan 25, 2022	32.96	36.24	32.44	35.91	28,755,678	+2.70(+8.12%)
Jan 24, 2022	31.83	33.39	30.63	33.21	24,305,854	+0.25(+0.77%)
Jan 21, 2022	33.87	33.87	32.32	32.96	18,877,716	-1.17(-3.43%)
Jan 20, 2022	34.28	35.56	34.02	34.13	16,466,111	-0.86(-2.46%)
Jan 19, 2022	35.81	36.13	34.71	34.99	18,825,600	-0.20(-0.56%)
Jan 18, 2022	35.24	36.06	34.14	35.18	24,986,630	+0.51(+1.46%)
Jan 14, 2022				34.68	0	+1.33(+3.98%)
Jan 13, 2022	33.92	34.41	33.22	33.35	13,839,894	-0.59(-1.73%)
Jan 12, 2022	34.10	34.59	33.32	33.93	15,885,205	+0.05(+0.14%)
Jan 11, 2022	32.24	34.04	31.90	33.88	21,388,874	+2.27(+7.16%)
Jan 10, 2022	32.31	32.54	31.18	31.62	18,028,854	-0.81(-2.50%)
Jan 07, 2022	32.25	32.64	31.93	32.43	15,242,649	+0.44(+1.37%)
Jan 06, 2022	32.45	32.69	31.17	31.99	18,963,342	+0.93(+2.99%)
Jan 05, 2022	32.41	33.02	31.02	31.06	21,646,954	-1.53(-4.70%)
Jan 04, 2022	30.87	32.93	30.67	32.60	27,318,750	+2.27(+7.47%)
Jan 03, 2022	28.52	30.37	28.47	30.33	15,457,332	+2.02(+7.14%)
Dec 31, 2021	28.15	28.54	28.15	28.31	8,877,753	+0.02(+0.07%)
Dec 30, 2021	28.62	28.93	28.24	28.29	9,732,230	-0.28(-0.99%)
Dec 29, 2021	28.58	28.98	28.33	28.57	11,581,187	-0.21(-0.75%)
Dec 28, 2021	29.03	29.67	28.66	28.79	9,773,918	-0.16(-0.54%)
Dec 27, 2021	27.94	29.00	27.54	28.94	8,566,165	+0.77(+2.74%)
Dec 23, 2021	28.50	28.68	28.14	28.17	8,603,760	-0.07(-0.24%)
Dec 22, 2021	27.77	28.58	27.58	28.24	8,580,173	+0.31(+1.12%)
Dec 21, 2021	26.93	27.97	26.88	27.93	13,427,406	+1.58(+6.00%)
Dec 20, 2021	26.27	26.58	25.44	26.35	21,820,036	-1.04(-3.78%)
Dec 17, 2021	27.35	27.81	26.79	27.38	24,228,466	-0.33(-1.20%)
Dec 16, 2021	28.33	29.00	27.64	27.71	13,333,788	-0.14(-0.49%)
Dec 15, 2021	27.99	28.11	26.67	27.85	19,543,432	-0.21(-0.77%)
Dec 14, 2021	28.30	28.94	27.94	28.06	14,447,319	-0.48(-1.68%)
Dec 13, 2021	29.49	29.68	28.36	28.54	12,816,686	-1.50(-5.00%)
Dec 10, 2021	29.96	30.17	29.02	30.05	9,905,039	+0.52(+1.75%)
Dec 09, 2021	29.87	30.13	29.41	29.53	9,323,969	-0.51(-1.69%)
Dec 08, 2021	30.55	30.71	30.00	30.04	11,748,582	-0.34(-1.12%)
Dec 07, 2021	29.59	30.74	29.49	30.38	14,050,060	+1.25(+4.29%)
Dec 06, 2021	29.04	29.53	28.31	29.13	11,459,392	+0.66(+2.33%)
Dec 03, 2021	29.45	29.72	28.04	28.47	15,565,195	-0.48(-1.65%)
Dec 02, 2021	27.85	29.00	27.16	28.94	19,310,742	+0.68(+2.42%)

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.

Occidental Petroleum (NY: OXY )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Occidental Petroleum (NY: OXY )

Historical Prices

Sections

Services

Decatur Daily Democrat