Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	78.48	81.12	78.03	80.98	9,852,994	+2.13(+2.70%)
Nov 29, 2022	79.32	79.49	78.53	78.85	5,052,852	-0.53(-0.66%)
Nov 28, 2022	80.08	80.11	79.07	79.38	5,241,581	-1.30(-1.61%)
Nov 25, 2022	80.81	81.42	80.50	80.68	2,824,577	+0.16(+0.19%)
Nov 23, 2022	80.09	80.87	79.76	80.52	6,508,513	+0.43(+0.54%)
Nov 22, 2022	77.92	80.18	77.86	80.09	9,018,088	+2.24(+2.88%)
Nov 21, 2022	77.61	78.12	76.95	77.85	5,367,821	+0.09(+0.11%)
Nov 18, 2022	78.03	78.47	76.90	77.76	6,261,536	+0.52(+0.67%)
Nov 17, 2022	77.22	77.61	76.26	77.25	5,861,995	-0.67(-0.86%)
Nov 16, 2022	77.17	78.25	76.92	77.92	6,163,370	+0.69(+0.90%)
Nov 15, 2022	76.98	78.68	76.08	77.23	7,811,015	+0.63(+0.83%)
Nov 14, 2022	75.57	77.57	75.43	76.59	7,332,695	+0.77(+1.02%)
Nov 11, 2022	75.23	75.97	74.68	75.82	7,908,069	+0.56(+0.74%)
Nov 10, 2022	75.78	76.54	74.82	75.27	10,700,873	+1.47(+2.00%)
Nov 09, 2022	73.52	74.65	73.15	73.79	6,188,559	+0.02(+0.03%)
Nov 08, 2022	75.05	75.24	73.17	73.77	9,334,258	-1.07(-1.43%)
Nov 07, 2022	74.23	75.19	73.63	74.85	5,529,022	+0.72(+0.97%)
Nov 04, 2022	74.07	74.78	72.41	74.12	7,401,630	+0.95(+1.29%)
Nov 03, 2022	72.88	73.82	72.22	73.18	6,930,999	-0.09(-0.12%)
Nov 02, 2022	74.76		73.15	73.27	7,714,827	-1.94(-2.58%)
Nov 01, 2022	76.66	77.27	74.46	75.21	7,948,051	-0.94(-1.23%)
Oct 31, 2022	74.61	76.40	74.51	76.14	12,661,405	+0.69(+0.92%)
Oct 28, 2022	73.44	75.76	73.44	75.45	8,980,133	+2.16(+2.94%)
Oct 27, 2022	72.91	74.01	72.71	73.30	7,229,922	+0.32(+0.44%)
Oct 26, 2022	70.82	73.85	70.76	72.97	10,969,635	+1.64(+2.30%)
Oct 25, 2022	71.64	72.28	70.82	71.34	9,368,216	+0.21(+0.30%)
Oct 24, 2022	71.13	71.87	70.01	71.12	11,776,391	+0.21(+0.30%)
Oct 21, 2022	69.28	70.99	68.58	70.91	16,048,668	+3.36(+4.98%)
Oct 20, 2022	65.86	68.19	65.53	67.54	18,044,234	+2.88(+4.45%)
Oct 19, 2022	64.85	65.53	64.15	64.66	5,643,449	-0.71(-1.09%)
Oct 18, 2022	66.32	66.89	64.69	65.38	6,857,398	+0.01(+0.01%)
Oct 17, 2022	64.25	65.90	64.24	65.37	11,655,897	+2.64(+4.21%)
Oct 14, 2022	64.10	64.97	62.63	62.72	8,248,621	-0.87(-1.37%)
Oct 13, 2022	60.94	64.08	60.73	63.59	10,403,813	+1.38(+2.23%)
Oct 12, 2022	61.07	62.69	60.64	62.21	9,236,576	+1.34(+2.20%)
Oct 11, 2022	60.32	61.54	60.13	60.87	7,563,690	+0.16(+0.26%)
Oct 10, 2022	61.72	62.00	60.18	60.71	6,603,108	-0.70(-1.14%)
Oct 07, 2022	62.58	62.70	60.88	61.41	7,356,414	-1.95(-3.08%)
Oct 06, 2022	64.36	64.83	63.29	63.36	7,205,749	-1.30(-2.01%)
Oct 05, 2022	63.40	65.20	63.05	64.66	9,482,859	+0.92(+1.45%)
Oct 04, 2022	61.91	63.88	61.91	63.74	10,194,143	+2.53(+4.14%)
Oct 03, 2022	59.18	61.36	59.00	61.21	9,956,683	+1.95(+3.29%)
Sep 30, 2022	59.44	60.30	59.25	59.26	10,093,889	-0.32(-0.54%)
Sep 29, 2022	60.44	60.74	58.98	59.58	9,153,465	-1.62(-2.65%)
Sep 28, 2022	60.76	61.47	60.40	61.20	8,811,071	+0.63(+1.04%)
Sep 27, 2022	62.26	62.49	60.19	60.57	9,568,835	-1.00(-1.62%)
Sep 26, 2022	62.42	62.99	61.51	61.57	7,108,565	-1.07(-1.70%)
Sep 23, 2022	63.41	63.50	61.98	62.64	9,566,420	-1.44(-2.24%)
Sep 22, 2022	64.87	64.95	63.89	64.07	7,432,248	-0.70(-1.08%)
Sep 21, 2022	66.67	66.84	64.76	64.77	6,974,503	-1.32(-2.00%)
Sep 20, 2022	66.24	66.42	65.45	66.09	8,888,075	-0.93(-1.39%)
Sep 19, 2022	66.18	67.08	65.89	67.02	8,617,703	+0.23(+0.35%)
Sep 16, 2022	67.52	67.73	66.22	66.79	24,127,744	-1.37(-2.01%)
Sep 15, 2022	69.38	69.95	67.68	68.16	12,857,385	-1.82(-2.61%)
Sep 14, 2022	73.54	73.62	69.64	69.98	22,260,338	-3.80(-5.16%)
Sep 13, 2022	73.80	77.05	73.53	73.78	30,376,696	-1.01(-1.35%)
Sep 12, 2022	74.36	75.08	74.01	74.79	16,027,837	+1.14(+1.54%)
Sep 09, 2022	72.44	73.76	72.23	73.66	8,002,148	+1.22(+1.69%)
Sep 08, 2022	71.83	72.58	71.43	72.44	7,121,100	+0.16(+0.21%)
Sep 07, 2022	71.49	72.45	71.24	72.28	5,969,665	+0.64(+0.89%)
Sep 06, 2022	72.48	72.94	71.37	71.64	7,306,868	-0.82(-1.14%)
Sep 02, 2022	73.49	74.49	72.27	72.46	11,364,830	-0.60(-0.82%)
Sep 01, 2022	71.92	73.13	71.35	73.07	8,388,385	+1.12(+1.55%)
Aug 31, 2022	72.25	72.92	71.84	71.95	8,863,999	+0.01(+0.01%)
Aug 30, 2022	72.21	72.45	71.28	71.94	5,254,975	-0.05(-0.07%)
Aug 29, 2022	71.91	72.64	71.87	71.99	4,426,995	-0.45(-0.62%)
Aug 26, 2022	74.70	74.97	72.36	72.44	5,054,253	-2.17(-2.91%)
Aug 25, 2022	74.08	74.63	73.74	74.61	3,631,224	+0.70(+0.95%)
Aug 24, 2022	74.20	74.29	73.79	73.91	3,990,933	-0.23(-0.31%)
Aug 23, 2022	73.99	74.73	73.99	74.14	4,575,921	-0.05(-0.07%)
Aug 22, 2022	75.62	75.62	73.91	74.19	5,933,865	-2.13(-2.80%)
Aug 19, 2022	76.69	76.78	76.11	76.33	4,822,068	-0.64(-0.83%)
Aug 18, 2022	76.93	77.51	76.67	76.97	4,246,470	+0.07(+0.09%)
Aug 17, 2022	76.66	77.40	76.61	76.90	5,343,753	-0.26(-0.34%)
Aug 16, 2022	76.56	77.29	76.51	77.16	6,374,183	+0.40(+0.52%)
Aug 15, 2022	76.50	77.06	76.17	76.76	3,847,735	-0.04(-0.05%)
Aug 12, 2022	75.69	77.06	75.36	76.80	6,896,958	+1.93(+2.58%)
Aug 11, 2022	75.64	75.69	74.79	74.87	5,724,837	-0.37(-0.49%)
Aug 10, 2022	75.29	75.67	74.91	75.24	5,418,723	+0.75(+1.00%)
Aug 09, 2022	73.95	74.63	73.59	74.49	4,373,514	+0.29(+0.39%)
Aug 08, 2022	74.64	75.13	74.01	74.20	4,879,009	-0.85(-1.14%)
Aug 05, 2022	74.01	75.10	73.75	75.06	5,006,677	-0.05(-0.06%)
Aug 04, 2022	75.15	75.54	74.82	75.10	3,767,926	+0.03(+0.04%)
Aug 03, 2022	74.44	75.45	74.04	75.07	6,318,500	+0.99(+1.34%)
Aug 02, 2022	74.71	74.97	73.80	74.09	6,599,141	-1.06(-1.41%)
Aug 01, 2022	74.89	75.50	74.44	75.14	5,387,046	-0.39(-0.51%)
Jul 29, 2022	74.73	75.84	74.72	75.53	6,107,747	+0.78(+1.04%)
Jul 28, 2022	73.40	74.98	73.08	74.75	5,861,736	+1.14(+1.54%)
Jul 27, 2022	72.17	73.86	72.12	73.62	6,884,936	+1.79(+2.49%)
Jul 26, 2022	72.58	73.07	71.52	71.83	7,506,807	-0.81(-1.11%)
Jul 25, 2022	72.87	73.19	72.13	72.64	5,896,095	-0.04(-0.05%)
Jul 22, 2022	72.60	73.06	72.06	72.68	6,863,584	+0.35(+0.48%)
Jul 21, 2022	70.01	72.42	69.99	72.33	7,218,932	+1.89(+2.69%)
Jul 20, 2022	70.40	70.93	70.02	70.44	5,828,558	+0.34(+0.48%)
Jul 19, 2022	68.54	70.16	68.18	70.10	7,379,168	+1.97(+2.89%)
Jul 18, 2022	69.14	69.58	68.06	68.13	4,784,335	-0.51(-0.75%)
Jul 15, 2022	68.18	68.77	67.92	68.64	5,291,132	+1.25(+1.86%)
Jul 14, 2022	67.11	67.52	66.21	67.39	5,065,846	-0.56(-0.83%)
Jul 13, 2022	67.00	68.44	66.64	67.95	6,649,289	-0.37(-0.54%)
Jul 12, 2022	69.48	69.81	67.99	68.32	7,359,116	-1.13(-1.62%)
Jul 11, 2022	68.89	69.83	68.80	69.45	4,694,100	+0.02(+0.03%)
Jul 08, 2022	69.25	69.78	68.91	69.43	5,100,680	+0.04(+0.06%)
Jul 07, 2022	69.39	69.53	68.76	69.39	8,089,488	+0.16(+0.24%)
Jul 06, 2022	69.86	70.27	68.89	69.22	6,255,603	-0.32(-0.46%)
Jul 05, 2022	67.99	69.55	67.79	69.54	9,943,519	+1.08(+1.58%)
Jul 01, 2022	67.48	68.57	67.44	68.46	8,195,866	+0.97(+1.43%)
Jun 30, 2022	65.89	67.86	65.89	67.50	10,236,553	+0.64(+0.95%)
Jun 29, 2022	66.68	67.71	66.44	66.86	8,362,022	+0.61(+0.92%)
Jun 28, 2022	68.17	68.65	66.20	66.25	7,507,419	-1.77(-2.60%)
Jun 27, 2022	67.01	68.44	66.60	68.02	9,151,616	-0.28(-0.41%)
Jun 24, 2022	66.01	68.37	65.66	68.30	20,840,882	+2.97(+4.54%)
Jun 23, 2022	64.19	65.56	64.06	65.33	9,093,131	+1.06(+1.65%)
Jun 22, 2022	64.66	65.27	64.12	64.27	8,509,900	-1.11(-1.70%)
Jun 21, 2022	66.28	67.17	65.10	65.38	10,400,723	-0.04(-0.06%)
Jun 17, 2022	66.41	67.01	65.10	65.42	17,024,224	-0.96(-1.44%)
Jun 16, 2022	66.17	66.62	65.28	66.37	11,018,563	-0.96(-1.42%)
Jun 15, 2022	68.06	68.99	66.34	67.33	12,178,711	-0.99(-1.44%)
Jun 14, 2022	69.55	69.97	66.67	68.32	30,698,200	+6.44(+10.41%)
Jun 13, 2022	63.54	63.85	61.59	61.87	16,918,138	-2.98(-4.60%)
Jun 10, 2022	65.67	65.90	64.68	64.86	10,622,592	-2.01(-3.01%)
Jun 09, 2022	68.36	68.74	66.85	66.87	7,066,705	-2.09(-3.03%)
Jun 08, 2022	69.56	69.70	68.53	68.95	5,438,250	-1.27(-1.80%)
Jun 07, 2022	69.16	70.64	69.16	70.22	5,874,065	-0.27(-0.38%)
Jun 06, 2022	70.16	72.30	70.16	70.49	5,460,325	+1.14(+1.64%)
Jun 03, 2022	70.09	70.48	68.81	69.35	8,456,946	-1.30(-1.85%)
Jun 02, 2022	69.05	70.70	68.60	70.65	6,416,124	+1.49(+2.15%)
Jun 01, 2022	70.54	70.78	68.73	69.17	6,134,525	-0.31(-0.44%)
May 31, 2022	69.78	70.50	69.09	69.48	17,466,194	-0.83(-1.18%)
May 27, 2022	69.90	70.37	69.12	70.31	6,797,699	+1.08(+1.56%)
May 26, 2022	67.75	69.67	67.53	69.22	6,996,736	+1.77(+2.62%)
May 25, 2022	66.54	67.83	66.43	67.46	7,353,318	+0.77(+1.16%)
May 24, 2022	67.30	68.13	65.99	66.68	6,877,855	-0.98(-1.44%)
May 23, 2022	66.95	68.08	66.34	67.66	7,629,475	+1.36(+2.05%)
May 20, 2022	65.57	66.36	64.58	66.30	7,794,674	+1.54(+2.37%)
May 19, 2022	65.19	65.59	64.45	64.76	9,784,258	-1.22(-1.84%)
May 18, 2022	68.39	68.53	65.51	65.98	8,256,297	-3.46(-4.98%)
May 17, 2022	68.63	69.46	68.30	69.44	6,161,921	+2.10(+3.11%)
May 16, 2022	68.29	68.50	67.03	67.34	7,186,403	-1.41(-2.05%)
May 13, 2022	68.55	69.53	68.13	68.75	6,935,868	+0.43(+0.62%)
May 12, 2022	68.47	68.52	66.63	68.33	12,110,135	-0.29(-0.42%)
May 11, 2022	69.85	70.96	68.46	68.62	7,173,575	-1.45(-2.07%)
May 10, 2022	70.04	71.12	68.85	70.07	8,414,963	+0.96(+1.38%)
May 09, 2022	69.21	70.12	68.75	69.11	7,266,631	-0.92(-1.31%)
May 06, 2022	69.68	70.46	69.20	70.03	6,441,383	-0.30(-0.43%)
May 05, 2022	71.49	72.18	69.54	70.33	7,462,328	-2.33(-3.20%)
May 04, 2022	70.89	72.79	70.32	72.65	6,997,739	+1.85(+2.62%)
May 03, 2022	71.34	71.69	70.33	70.80	5,394,903	-0.69(-0.96%)
May 02, 2022	71.42	72.06	70.06	71.49	7,638,975	+0.58(+0.82%)
Apr 29, 2022	72.78	73.29	70.66	70.91	8,259,201	-2.65(-3.60%)
Apr 28, 2022	72.95	74.03	72.06	73.55	6,396,024	+1.33(+1.85%)
Apr 27, 2022	72.05	73.44	71.89	72.22	7,535,318	+0.24(+0.34%)
Apr 26, 2022	73.76	74.05	71.95	71.98	7,821,034	-2.39(-3.21%)
Apr 25, 2022	73.61	74.44	72.16	74.36	7,562,642	+0.74(+1.01%)
Apr 22, 2022	76.58	76.99	73.57	73.62	10,162,461	-3.16(-4.11%)
Apr 21, 2022	78.72	78.83	76.63	76.78	5,813,471	-0.78(-1.01%)
Apr 20, 2022	77.08	79.08	77.08	77.56	9,805,910	+0.71(+0.92%)
Apr 19, 2022	75.59	77.07	75.58	76.86	5,602,039	+1.29(+1.71%)
Apr 18, 2022	76.46	77.26	75.26	75.56	5,127,788	-1.19(-1.55%)
Apr 14, 2022	77.12	77.63	76.62	76.75	5,787,059	-0.29(-0.38%)
Apr 13, 2022	76.57	77.24	75.96	77.04	4,954,358	+0.41(+0.53%)
Apr 12, 2022	77.23	78.24	76.33	76.63	6,391,936	-0.42(-0.54%)
Apr 11, 2022	77.89	78.37	76.99	77.05	5,940,795	-1.14(-1.46%)
Apr 08, 2022	78.93	79.05	77.53	78.19	6,399,972	-0.58(-0.74%)
Apr 07, 2022	78.49	79.22	78.03	78.77	7,362,101	-0.25(-0.32%)
Apr 06, 2022	78.83	79.36	78.30	79.02	5,707,784	-0.79(-0.99%)
Apr 05, 2022	80.25	81.33	79.55	79.81	5,345,117	-1.09(-1.34%)
Apr 04, 2022	79.15	81.11	78.90	80.90	8,193,424	+1.98(+2.51%)
Apr 01, 2022	79.91	80.21	78.39	78.91	6,388,675	-0.69(-0.87%)
Mar 31, 2022	79.97	80.74	79.47	79.61	9,803,406	-0.61(-0.76%)
Mar 30, 2022	80.79	81.18	79.98	80.21	5,791,306	-0.89(-1.10%)
Mar 29, 2022	81.30	81.32	79.98	81.11	5,987,729	+0.66(+0.83%)
Mar 28, 2022	78.65	80.55	78.65	80.44	6,886,688	+1.80(+2.29%)
Mar 25, 2022	78.94	79.71	78.16	78.64	5,908,038	-0.49(-0.62%)
Mar 24, 2022	77.61	79.69	77.45	79.14	7,301,179	+1.78(+2.30%)
Mar 23, 2022	78.18	78.34	77.19	77.36	7,743,454	-1.36(-1.72%)
Mar 22, 2022	78.38	79.13	77.78	78.71	9,670,286	+0.81(+1.04%)
Mar 21, 2022	78.21	78.89	77.24	77.90	8,450,127	-0.69(-0.88%)
Mar 18, 2022	76.62	78.87	75.86	78.60	25,124,486	+1.04(+1.34%)
Mar 17, 2022	76.77	78.22	76.27	77.56	10,872,926	+0.62(+0.80%)
Mar 16, 2022	77.94	78.16	74.81	76.94	14,618,119	-0.62(-0.79%)
Mar 15, 2022	75.10	78.46	74.16	77.56	17,507,590	+3.40(+4.58%)
Mar 14, 2022	74.98	75.63	72.59	74.16	13,828,257	-0.72(-0.96%)
Mar 11, 2022	73.80	76.88	71.21	74.88	23,690,178	+1.13(+1.53%)
Mar 10, 2022	72.27	73.94		73.76	14,265,618	+0.53(+0.72%)
Mar 09, 2022	72.09	74.05	71.87	73.23	9,303,440	+2.67(+3.78%)
Mar 08, 2022	71.05	72.39	70.35	70.56	9,491,300	-0.95(-1.33%)
Mar 07, 2022	73.41	73.47	70.67	71.51	11,542,999	-2.09(-2.84%)
Mar 04, 2022	74.74	74.97	72.92	73.60	9,188,853	-1.69(-2.25%)
Mar 03, 2022	75.98	76.06	74.51	75.30	8,523,094	-0.03(-0.04%)
Mar 02, 2022	73.56	75.88	73.37	75.33	8,861,315	+2.18(+2.99%)
Mar 01, 2022	73.11	73.61	72.77	73.14	9,094,941	+0.04(+0.05%)
Feb 28, 2022	72.72	73.80	72.19	73.10	9,622,189	-0.37(-0.50%)
Feb 25, 2022	71.83	73.93	72.84	73.47	8,617,093	+1.48(+2.06%)
Feb 24, 2022	68.26	72.12	67.58	71.99	11,680,814	+2.25(+3.23%)
Feb 23, 2022	71.27	71.57	69.62	69.73	7,072,612	-1.59(-2.23%)
Feb 22, 2022	71.03	72.08	70.84	71.32	8,354,066	-0.43(-0.60%)
Feb 18, 2022				71.75	0	-0.92(-1.27%)
Feb 17, 2022	75.79	76.00	72.49	72.68	9,608,653	-3.52(-4.62%)
Feb 16, 2022	76.47	76.77	75.27	76.20	6,471,482	-0.56(-0.73%)
Feb 15, 2022	76.39	76.91	76.22	76.76	5,936,935	+0.79(+1.04%)
Feb 14, 2022	76.58	76.72	75.48	75.97	5,599,649	-0.77(-1.00%)
Feb 11, 2022	78.75	79.32	76.53	76.74	7,971,368	-2.02(-2.57%)
Feb 10, 2022	79.63	80.62	78.54	78.76	6,584,268	-1.54(-1.92%)
Feb 09, 2022	78.66	80.49	78.57	80.30	9,114,152	+2.56(+3.29%)
Feb 08, 2022	77.26	77.81	76.79	77.74	6,843,634	+0.05(+0.06%)
Feb 07, 2022	79.04	79.15	77.62	77.69	6,535,178	-1.32(-1.67%)
Feb 04, 2022	78.93	79.78	78.40	79.01	5,788,747	+0.16(+0.21%)
Feb 03, 2022	78.55	79.63		78.85	8,527,758	-0.54(-0.68%)
Feb 02, 2022	78.10	79.75	77.79	79.39	9,647,220	+1.40(+1.80%)
Feb 01, 2022	78.33	78.33	76.64	77.98	8,327,129	-0.12(-0.15%)
Jan 31, 2022	77.45	78.56		78.10	11,009,476	+0.65(+0.85%)
Jan 28, 2022	76.97	77.46	75.60	77.44	8,162,840	+0.67(+0.88%)
Jan 27, 2022	77.09	78.09	76.21	76.77	10,737,177	+0.18(+0.24%)
Jan 26, 2022	78.82	78.93	76.28	76.59	14,517,308	-1.42(-1.83%)
Jan 25, 2022	78.26	79.00	77.17	78.01	13,978,992	-1.30(-1.64%)
Jan 24, 2022	78.15	79.31	76.59	79.31	17,428,260	+0.19(+0.24%)
Jan 21, 2022	80.21	80.24	78.93	79.12	12,064,418	-0.48(-0.60%)
Jan 20, 2022	80.75	81.79	79.40	79.60	11,261,345	-0.64(-0.79%)
Jan 19, 2022	82.53	83.42	80.09	80.23	10,909,049	-2.09(-2.54%)
Jan 18, 2022	83.59	83.69	82.12	82.32	7,092,469	-2.06(-2.44%)
Jan 14, 2022				84.38	0	-0.10(-0.11%)
Jan 13, 2022	85.38	85.56	84.25	84.48	6,279,385	-0.50(-0.59%)
Jan 12, 2022	85.53	86.14	84.36	84.98	6,078,674	-0.16(-0.19%)
Jan 11, 2022	85.29	85.64	84.11	85.14	7,542,762	-0.77(-0.90%)
Jan 10, 2022	84.08	86.01	83.67	85.91	11,452,986	+1.70(+2.02%)
Jan 07, 2022	83.19	84.68	83.02	84.21	10,222,708	+1.13(+1.36%)
Jan 06, 2022	82.75	84.12	82.32	83.08	8,224,942	+0.19(+0.23%)
Jan 05, 2022	84.83	84.94	82.66	82.89	11,717,317	-2.28(-2.68%)
Jan 04, 2022	84.27	85.88	84.11	85.17	12,472,486	+0.90(+1.07%)
Jan 03, 2022	83.72	84.31	82.22	84.27	11,103,004	+0.66(+0.79%)
Dec 31, 2021	84.41	84.46	83.58	83.61	6,162,749	-0.77(-0.91%)
Dec 30, 2021	84.99	85.24	84.14	84.37	7,704,881	-0.19(-0.23%)
Dec 29, 2021	84.84	85.51	84.09	84.57	5,868,619	-0.42(-0.50%)
Dec 28, 2021	85.99	86.09	84.86	84.99	5,852,229	-0.85(-0.99%)
Dec 27, 2021	85.99	86.60	85.34	85.84	7,996,751	-0.17(-0.20%)
Dec 23, 2021	86.31	86.63	85.38	86.01	10,071,509	-0.13(-0.16%)
Dec 22, 2021	87.50	88.07	85.81	86.15	10,984,977	-1.58(-1.80%)
Dec 21, 2021	88.02	88.05	86.00	87.73	16,502,861	-0.12(-0.14%)
Dec 20, 2021	92.44	92.44	87.74	87.85	17,917,714	-4.77(-5.15%)
Dec 17, 2021	93.65	95.82	91.85	92.63	30,209,226	-6.33(-6.39%)
Dec 16, 2021	99.66	99.70	98.05	98.96	9,365,345	-0.41(-0.41%)
Dec 15, 2021	96.42	99.47	96.10	99.37	15,069,863	+3.60(+3.76%)
Dec 14, 2021	95.87	97.27	95.28	95.76	9,920,086	-0.96(-0.99%)
Dec 13, 2021	98.21	100.05	96.37	96.72	17,019,108	-1.67(-1.70%)
Dec 10, 2021	99.98	101.95	95.96	98.39	47,799,272	+13.29(+15.61%)
Dec 09, 2021	85.44	86.27	84.59	85.10	8,875,808	-0.16(-0.19%)
Dec 08, 2021	86.33	86.44	84.28	85.27	8,025,973	-1.06(-1.23%)
Dec 07, 2021	86.26	86.98	85.52	86.33	7,099,295	+1.06(+1.25%)
Dec 06, 2021	84.69	85.49	84.22	85.27	8,758,977	+0.67(+0.79%)
Dec 03, 2021	86.62	87.04	84.10	84.59	11,275,701	-1.68(-1.94%)
Dec 02, 2021	85.71	87.28	85.32	86.27	7,395,308	+0.23(+0.27%)

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.

Oracle Corp (NY: ORCL )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Oracle Corp (NY: ORCL )

Historical Prices

Sections

Services

Statesman Examiner