Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	117.46	121.59	117.45	117.94	7,616,181	-1.01(-0.85%)
Oct 28, 2022	120.19	120.65	115.99	118.95	7,797,422	+0.50(+0.42%)
Oct 27, 2022	119.45	121.08	118.08	118.45	9,566,686	+0.06(+0.05%)
Oct 26, 2022	116.66	119.89	116.66	118.39	8,702,797	+2.46(+2.12%)
Oct 25, 2022	116.29	117.38	114.94	115.93	7,484,446	-1.12(-0.96%)
Oct 24, 2022	116.48	118.23	116.17	117.05	6,130,812	+0.61(+0.52%)
Oct 21, 2022	114.74	116.70	113.71	116.44	6,293,033	+2.51(+2.20%)
Oct 20, 2022	114.58	116.84	113.91	113.94	6,902,113	+0.66(+0.58%)
Oct 19, 2022	110.77	113.74	110.46	113.28	5,880,419	+3.01(+2.73%)
Oct 18, 2022	111.85	112.28	108.22	110.27	7,297,644	-0.44(-0.40%)
Oct 17, 2022	112.04	113.59	110.39	110.71	7,127,641	+0.37(+0.34%)
Oct 14, 2022	113.26	115.03	109.47	110.34	8,178,014	-4.47(-3.89%)
Oct 13, 2022	107.10	115.43	107.03	114.81	8,549,172	+6.02(+5.54%)
Oct 12, 2022	107.34	109.76	106.62	108.78	6,650,028	+0.67(+0.62%)
Oct 11, 2022	106.73	110.48	105.89	108.11	8,127,850	-1.14(-1.05%)
Oct 10, 2022	110.94	112.66	107.99	109.25	6,288,473	-1.60(-1.44%)
Oct 07, 2022	110.50	113.52	109.74	110.85	10,021,252	+0.80(+0.73%)
Oct 06, 2022	107.37	110.71	107.27	110.05	6,830,187	+1.61(+1.48%)
Oct 05, 2022	108.74	109.68	106.41	108.44	10,765,883	+0.29(+0.27%)
Oct 04, 2022	105.20	108.36	104.50	108.15	8,106,506	+5.29(+5.14%)
Oct 03, 2022	100.02	103.68	99.64	102.86	8,231,044	+7.14(+7.46%)
Sep 30, 2022	95.81	97.21	94.47	95.73	7,667,599	-1.23(-1.27%)
Sep 29, 2022	95.02	97.36	93.43	96.96	6,337,003	+0.62(+0.64%)
Sep 28, 2022	92.44	96.75	92.10	96.34	9,843,250	+5.28(+5.79%)
Sep 27, 2022	93.47	94.59	90.85	91.07	9,518,581	-0.41(-0.44%)
Sep 26, 2022	92.29	94.72	91.40	91.47	9,454,121	-1.28(-1.38%)
Sep 23, 2022	96.90	97.07	91.84	92.75	11,015,313	-8.73(-8.60%)
Sep 22, 2022	104.38	104.98	101.37	101.49	5,391,369	-0.95(-0.93%)
Sep 21, 2022	105.28	105.94	102.41	102.44	6,309,309	-0.90(-0.87%)
Sep 20, 2022	103.78	104.05	101.93	103.34	6,133,162	-0.74(-0.71%)
Sep 19, 2022	101.25	104.64	100.91	104.08	7,158,023	-0.24(-0.23%)
Sep 16, 2022	106.57	106.63	102.54	104.32	16,070,138	-2.24(-2.10%)
Sep 15, 2022	106.17	108.09	105.70	106.56	10,841,434	-1.98(-1.83%)
Sep 14, 2022	104.83	109.17	104.62	108.54	10,255,554	+4.96(+4.79%)
Sep 13, 2022	104.11	105.48	103.11	103.58	7,566,350	-1.90(-1.80%)
Sep 12, 2022	104.15	106.42	104.03	105.48	6,732,611	+2.23(+2.16%)
Sep 09, 2022	101.48	103.66	101.31	103.25	6,600,100	+3.37(+3.37%)
Sep 08, 2022	98.98	100.69	98.30	99.88	7,751,019	+1.44(+1.46%)
Sep 07, 2022	97.58	99.14	96.60	98.44	7,472,827	-1.72(-1.72%)
Sep 06, 2022	102.35	102.98	99.66	100.17	7,884,491	-1.50(-1.48%)
Sep 02, 2022	101.10	103.28	100.51	101.67	6,611,797	+2.52(+2.54%)
Sep 01, 2022	99.38	100.45	97.51	99.15	7,284,464	-1.77(-1.75%)
Aug 31, 2022	99.45	103.15	98.71	100.92	7,348,057	-0.97(-0.95%)
Aug 30, 2022	102.51	102.82	100.42	101.89	8,399,968	-2.69(-2.57%)
Aug 29, 2022	103.36	106.47	103.17	104.58	7,026,819	+1.20(+1.16%)
Aug 26, 2022	103.85	105.35	102.81	103.39	7,058,695	+0.04(+0.04%)
Aug 25, 2022	102.77	103.41	102.03	103.35	5,683,347	+1.44(+1.41%)
Aug 24, 2022	99.69	102.13	99.44	101.91	6,817,016	+1.91(+1.91%)
Aug 23, 2022	98.88	102.06	98.43	100.00	8,949,870	+2.96(+3.05%)
Aug 22, 2022	95.59	97.46	94.55	97.04	7,266,596	+0.09(+0.10%)
Aug 19, 2022	96.44	97.46	95.47	96.95	7,664,118	+0.24(+0.25%)
Aug 18, 2022	94.65	96.92	94.26	96.71	6,470,566	+3.25(+3.47%)
Aug 17, 2022	92.30	94.69	92.00	93.46	5,796,872	+1.16(+1.26%)
Aug 16, 2022	93.33	94.10	91.22	92.30	7,509,154	-0.62(-0.66%)
Aug 15, 2022	90.73	93.56	89.95	92.92	7,142,203	-1.40(-1.49%)
Aug 12, 2022	91.57	94.51	91.20	94.32	7,281,411	+2.19(+2.38%)
Aug 11, 2022	90.07	93.01	89.52	92.13	7,054,235	+4.02(+4.56%)
Aug 10, 2022	87.57	88.41	85.52	88.11	6,128,335	+0.43(+0.49%)
Aug 09, 2022	87.48	89.30	87.08	87.68	8,146,021	+1.73(+2.01%)
Aug 08, 2022	85.39	86.92	85.23	85.95	5,216,000	+0.72(+0.84%)
Aug 05, 2022	80.98	85.76	80.78	85.23	6,370,593	+2.73(+3.30%)
Aug 04, 2022	85.13	85.37	81.96	82.51	8,505,804	-1.32(-1.58%)
Aug 03, 2022	87.53	87.83	83.01	83.83	7,385,210	-3.11(-3.58%)
Aug 02, 2022	87.30	87.99	86.23	86.94	5,067,998	-0.36(-0.41%)
Aug 01, 2022	87.49	88.18	86.00	87.30	6,097,836	-2.14(-2.39%)
Jul 29, 2022	88.29	89.88	87.57	89.44	8,055,557	+3.09(+3.58%)
Jul 28, 2022	86.49	87.45	85.00	86.34	5,071,651	+0.73(+0.85%)
Jul 27, 2022	84.49	85.98	83.80	85.62	6,798,049	+2.00(+2.39%)
Jul 26, 2022	85.78	86.45	82.59	83.62	7,764,002	-0.88(-1.04%)
Jul 25, 2022	82.12	84.58	80.59	84.50	6,334,394	+3.60(+4.45%)
Jul 22, 2022	81.89	82.79	80.36	80.90	6,801,595	-0.73(-0.90%)
Jul 21, 2022	80.19	81.75	79.74	81.64	8,732,199	-1.63(-1.96%)
Jul 20, 2022	80.55	83.74	80.07	83.27	8,410,170	+2.05(+2.52%)
Jul 19, 2022	78.40	81.43	77.92	81.22	7,271,024	+3.13(+4.01%)
Jul 18, 2022	77.79	79.30	77.71	78.09	7,688,035	+2.00(+2.63%)
Jul 15, 2022	76.99	77.06	75.10	76.09	6,426,092	+1.17(+1.57%)
Jul 14, 2022	73.28	75.06	71.88	74.92	9,684,375	-1.38(-1.80%)
Jul 13, 2022	75.60	78.20	75.60	76.29	6,029,359	-0.31(-0.41%)
Jul 12, 2022	75.79	77.15	74.92	76.61	6,070,884	-1.93(-2.45%)
Jul 11, 2022	78.57	79.50	77.28	78.53	5,107,492	-0.84(-1.05%)
Jul 08, 2022	80.35	80.65	77.72	79.37	6,117,263	+0.10(+0.13%)
Jul 07, 2022	79.12	80.06	78.65	79.27	8,793,524	+2.76(+3.61%)
Jul 06, 2022	76.84	78.66	73.84	76.50	13,214,716	-1.19(-1.54%)
Jul 05, 2022	82.02	82.02	76.25	77.70	14,692,427	-5.82(-6.97%)
Jul 01, 2022	84.39	84.74	81.07	83.52	6,552,712	+1.07(+1.30%)
Jun 30, 2022	81.30	84.19	80.63	82.44	13,888,152	-1.51(-1.80%)
Jun 29, 2022	88.94	89.46	83.79	83.96	8,703,927	-3.45(-3.95%)
Jun 28, 2022	87.19	89.10	85.88	87.41	9,699,961	+2.74(+3.24%)
Jun 27, 2022	84.07	86.10	83.49	84.66	9,786,502	+1.85(+2.24%)
Jun 24, 2022	81.98	83.85	80.49	82.81	13,483,732	+2.75(+3.44%)
Jun 23, 2022	85.40	85.81	79.49	80.06	14,879,312	-4.71(-5.56%)
Jun 22, 2022	84.58	86.58	83.31	84.77	12,390,291	-5.67(-6.27%)
Jun 21, 2022	87.47	91.18	87.43	90.43	12,383,709	+5.05(+5.91%)
Jun 17, 2022	92.45	93.22	84.55	85.39	26,902,522	-7.91(-8.47%)
Jun 16, 2022	95.65	96.75	92.13	93.30	13,003,781	-6.29(-6.32%)
Jun 15, 2022	101.56	102.08	98.00	99.59	8,432,322	-1.97(-1.94%)
Jun 14, 2022	103.86	105.81	100.24	101.56	8,494,154	-0.25(-0.24%)
Jun 13, 2022	102.43	103.86	98.72	101.80	10,446,815	-4.62(-4.34%)
Jun 10, 2022	106.58	108.98	105.03	106.42	8,013,598	-1.58(-1.46%)
Jun 09, 2022	109.87	110.93	107.88	108.00	7,302,968	-3.01(-2.71%)
Jun 08, 2022	111.79	113.03	110.67	111.00	7,695,553	-0.78(-0.69%)
Jun 07, 2022	106.74	111.78	106.69	111.78	9,395,213	+4.86(+4.54%)
Jun 06, 2022	107.66	108.22	106.23	106.92	6,155,492	-0.67(-0.63%)
Jun 03, 2022	105.16	107.87	104.86	107.60	5,914,005	+2.88(+2.75%)
Jun 02, 2022	104.08	105.62	103.03	104.72	5,534,694	-0.72(-0.68%)
Jun 01, 2022	104.17	106.85	104.01	105.44	7,956,216	+3.09(+3.02%)
May 31, 2022	105.88	107.48	101.40	102.35	18,942,596	-2.04(-1.95%)
May 27, 2022	102.16	104.39	101.90	104.39	7,452,650	+1.32(+1.28%)
May 26, 2022	102.60	104.39	102.60	103.07	6,780,089	+1.78(+1.75%)
May 25, 2022	100.15	101.59	99.79	101.29	7,362,527	+1.57(+1.57%)
May 24, 2022	98.33	100.18	96.83	99.73	7,528,977	+0.42(+0.42%)
May 23, 2022	96.59	99.68	96.35	99.31	9,489,631	+3.64(+3.81%)
May 20, 2022	95.76	97.97	93.09	95.66	7,369,694	+0.37(+0.39%)
May 19, 2022	92.76	97.20	92.76	95.29	7,447,503	+0.12(+0.12%)
May 18, 2022	98.12	98.47	93.60	95.17	9,831,721	-2.31(-2.37%)
May 17, 2022	97.54	98.65	96.29	97.49	7,220,541	+1.38(+1.44%)
May 16, 2022	93.90	97.55	93.50	96.10	8,772,057	+2.78(+2.98%)
May 13, 2022	91.44	94.14	91.32	93.32	7,222,845	+3.00(+3.32%)
May 12, 2022	89.28	90.38	86.58	90.32	7,988,354	+0.51(+0.57%)
May 11, 2022	90.42	93.30	89.60	89.81	7,334,751	+0.94(+1.06%)
May 10, 2022	89.67	92.06	87.03	88.87	8,651,070	+0.73(+0.82%)
May 09, 2022	95.37	95.67	87.49	88.14	10,749,066	-9.51(-9.74%)
May 06, 2022	94.47	97.68	93.22	97.66	10,159,600	+4.38(+4.70%)
May 05, 2022	94.85	96.66	91.16	93.28	11,678,733	-0.91(-0.96%)
May 04, 2022	91.59	94.48	89.88	94.18	8,805,502	+4.47(+4.98%)
May 03, 2022	87.67	90.26	87.18	89.71	6,561,194	+2.73(+3.14%)
May 02, 2022	85.49	87.10	83.95	86.98	7,697,786	+0.36(+0.42%)
Apr 29, 2022	88.64	89.60	86.08	86.62	9,708,229	-1.84(-2.08%)
Apr 28, 2022	84.37	89.29	82.70	88.46	10,498,941	+4.07(+4.82%)
Apr 27, 2022	83.17	85.18	80.50	84.39	7,460,843	+1.58(+1.91%)
Apr 26, 2022	83.89	85.50	82.79	82.81	6,583,598	-0.31(-0.37%)
Apr 25, 2022	84.34	84.72	80.53	83.12	13,136,981	-3.94(-4.53%)
Apr 22, 2022	88.75	90.18	86.85	87.07	7,150,316	-2.41(-2.70%)
Apr 21, 2022	93.51	94.09	89.15	89.48	6,936,528	-3.63(-3.90%)
Apr 20, 2022	92.59	93.83	91.94	93.10	6,681,203	+1.01(+1.09%)
Apr 19, 2022	93.25	93.93	91.61	92.10	5,879,086	-1.73(-1.85%)
Apr 18, 2022	93.14	94.41	92.23	93.83	5,366,675	+1.90(+2.07%)
Apr 14, 2022	90.86	92.84	90.54	91.93	6,988,924	+1.03(+1.14%)
Apr 13, 2022	91.66	92.25	89.70	90.89	8,120,488	+0.21(+0.23%)
Apr 12, 2022	90.73	92.39	90.15	90.68	8,173,215	+1.83(+2.06%)
Apr 11, 2022	92.41	92.50	88.68	88.85	7,721,324	-4.60(-4.92%)
Apr 08, 2022	91.31	93.69	91.16	93.45	6,809,653	+2.80(+3.09%)
Apr 07, 2022	89.53	90.86	87.88	90.65	6,929,263	+2.19(+2.48%)
Apr 06, 2022	90.46	90.84	87.80	88.45	6,263,643	-0.46(-0.52%)
Apr 05, 2022	91.45	92.19	88.78	88.92	6,292,667	-2.27(-2.49%)
Apr 04, 2022	91.96	92.42	90.34	91.18	5,455,601	-0.03(-0.03%)
Apr 01, 2022	90.82	92.19	90.03	91.21	7,646,458	+0.53(+0.58%)
Mar 31, 2022	90.68	92.90	90.14	90.68	10,782,180	-1.00(-1.09%)
Mar 30, 2022	91.90	93.19	91.23	91.68	6,692,403	+0.64(+0.71%)
Mar 29, 2022	90.40	91.26	88.46	91.04	12,140,523	-2.54(-2.71%)
Mar 28, 2022	94.99	95.06	93.13	93.58	6,736,436	-3.62(-3.72%)
Mar 25, 2022	94.18	97.21	93.87	97.19	8,665,148	+2.68(+2.83%)
Mar 24, 2022	94.91	95.70	93.80	94.52	6,848,906	+0.15(+0.16%)
Mar 23, 2022	93.32	94.95	93.30	94.36	8,495,303	+2.35(+2.55%)
Mar 22, 2022	92.83	93.01	90.70	92.01	7,143,184	-0.90(-0.96%)
Mar 21, 2022	91.47	94.00	91.20	92.91	8,967,389	+2.86(+3.17%)
Mar 18, 2022	89.61	90.55	89.03	90.05	17,858,986	+0.70(+0.78%)
Mar 17, 2022	87.38	89.57	87.26	89.36	9,808,622	+3.63(+4.23%)
Mar 16, 2022	86.07	86.58	85.08	85.73	10,301,727	-0.21(-0.24%)
Mar 15, 2022	83.96	86.63	83.47	85.94	9,802,637	-1.36(-1.55%)
Mar 14, 2022	88.04	88.20	85.18	87.29	11,648,171	-1.68(-1.89%)
Mar 11, 2022	89.36	91.37	88.75	88.98	8,479,408	-1.18(-1.31%)
Mar 10, 2022	87.95	90.26	87.19	90.16	10,483,461	+3.17(+3.65%)
Mar 09, 2022	86.22	89.26	83.87	86.99	13,996,993	-2.34(-2.62%)
Mar 08, 2022	91.78	94.43	86.67	89.33	19,055,662	-2.23(-2.44%)
Mar 07, 2022	91.76	93.82	89.62	91.56	15,244,880	+0.90(+1.00%)
Mar 04, 2022	88.25	90.72	88.10	90.66	12,145,670	+2.59(+2.94%)
Mar 03, 2022	87.88	88.78	86.46	88.07	9,621,968	-0.57(-0.64%)
Mar 02, 2022	88.94	90.39	87.87	88.64	17,879,732	+0.98(+1.11%)
Mar 01, 2022	86.66	89.02	85.71	87.66	15,977,517	+1.90(+2.21%)
Feb 28, 2022	81.98	85.96	81.24	85.77	16,693,947	+3.25(+3.93%)
Feb 25, 2022	79.91	82.75	79.97	82.52	11,683,007	+3.20(+4.04%)
Feb 24, 2022	81.37	81.60	77.11	79.32	12,727,891	-0.45(-0.57%)
Feb 23, 2022	79.56	80.90	78.98	79.77	8,132,665	+0.36(+0.46%)
Feb 22, 2022	83.84	83.91	78.14	79.41	10,248,756	-1.63(-2.01%)
Feb 18, 2022				81.04	0	-1.38(-1.68%)
Feb 17, 2022	81.52	83.04	81.52	82.42	7,567,846	+0.86(+1.05%)
Feb 16, 2022	81.16	83.09	81.04	81.56	7,579,660	+0.48(+0.59%)
Feb 15, 2022	80.18	81.30	79.32	81.08	9,267,787	-1.69(-2.04%)
Feb 14, 2022	83.63	83.83	81.56	82.77	7,915,434	-1.78(-2.11%)
Feb 11, 2022	83.03	84.71	82.59	84.55	10,596,667	+1.87(+2.26%)
Feb 10, 2022	82.98	84.86	82.13	82.68	7,942,215	-0.94(-1.12%)
Feb 09, 2022	82.34	84.60	82.09	83.62	7,743,239	+1.46(+1.77%)
Feb 08, 2022	82.72	83.80	80.96	82.16	8,316,373	-1.45(-1.73%)
Feb 07, 2022	81.34	84.77	80.68	83.61	9,359,964	+0.96(+1.16%)
Feb 04, 2022	82.76	85.40	82.54	82.65	13,378,534	+0.90(+1.10%)
Feb 03, 2022	83.47		80.49	81.75	14,734,549	-1.21(-1.45%)
Feb 02, 2022	81.37	83.31	80.05	82.95	9,779,535	+0.60(+0.73%)
Feb 01, 2022	78.63	82.66	78.46	82.35	10,472,165	+2.63(+3.29%)
Jan 31, 2022	79.87	80.45		79.72	8,380,326	-0.54(-0.67%)
Jan 28, 2022	79.15	80.71	78.90	80.26	12,851,582	-0.40(-0.49%)
Jan 27, 2022	80.02	80.73	78.99	80.66	10,698,906	+2.34(+2.99%)
Jan 26, 2022	79.81	80.24	77.69	78.32	10,466,350	-0.05(-0.06%)
Jan 25, 2022	74.78	78.50	73.16	78.36	9,452,810	+3.68(+4.93%)
Jan 24, 2022	72.60	75.07	70.87	74.69	10,566,114	+0.27(+0.36%)
Jan 21, 2022	76.39	76.57	73.90	74.42	11,811,509	-2.62(-3.40%)
Jan 20, 2022	77.41	79.59	76.83	77.03	8,559,387	-1.48(-1.89%)
Jan 19, 2022	79.07	79.56	77.11	78.52	8,187,966	-0.21(-0.26%)
Jan 18, 2022	79.17	80.16	77.20	78.72	11,986,204	+0.69(+0.89%)
Jan 14, 2022				78.03	0	+2.81(+3.73%)
Jan 13, 2022	75.51	76.34	74.84	75.23	7,568,283	-0.70(-0.92%)
Jan 12, 2022	75.57	76.05	74.76	75.93	8,601,516	+0.73(+0.97%)
Jan 11, 2022	73.42	75.36	72.54	75.20	9,436,591	+2.30(+3.16%)
Jan 10, 2022	72.55	73.01	71.26	72.90	10,139,864	+0.35(+0.48%)
Jan 07, 2022	70.95	72.81	70.51	72.54	12,048,342	+1.93(+2.74%)
Jan 06, 2022	70.01	70.88	69.18	70.61	9,646,583	+2.55(+3.75%)
Jan 05, 2022	70.15	70.41	67.94	68.06	10,042,120	-1.19(-1.71%)
Jan 04, 2022	67.07	69.61	66.82	69.24	10,208,409	+2.88(+4.34%)
Jan 03, 2022	64.80	66.54	64.79	66.36	6,413,774	+1.43(+2.20%)
Dec 31, 2021	64.60	65.37	64.48	64.93	3,839,343	+0.09(+0.14%)
Dec 30, 2021	65.56	66.12	64.77	64.84	3,720,220	-0.57(-0.88%)
Dec 29, 2021	65.72	66.19	64.99	65.42	4,399,994	-0.18(-0.27%)
Dec 28, 2021	65.86	66.32	65.39	65.60	3,771,682	-0.08(-0.12%)
Dec 27, 2021	63.87	65.71	63.21	65.68	4,422,858	+1.81(+2.84%)
Dec 23, 2021	63.96	64.72	63.73	63.87	4,350,362	+0.10(+0.15%)
Dec 22, 2021	63.25	64.24	62.67	63.77	4,208,004	+0.36(+0.57%)
Dec 21, 2021	62.29	63.55	62.17	63.41	7,049,458	+1.87(+3.03%)
Dec 20, 2021	60.15	61.58	59.26	61.54	12,801,662	-0.01(-0.01%)
Dec 17, 2021	63.61	63.79	61.45	61.55	25,697,218	-2.77(-4.31%)
Dec 16, 2021	64.35	65.54	63.98	64.32	7,878,257	+0.89(+1.40%)
Dec 15, 2021	63.35	63.89	61.66	63.44	7,585,732	+0.03(+0.04%)
Dec 14, 2021	63.30	64.36	62.83	63.41	7,433,476	-0.31(-0.48%)
Dec 13, 2021	65.37	65.61	63.26	63.71	6,373,470	-2.22(-3.36%)
Dec 10, 2021	65.84	66.07	64.22	65.93	6,760,729	+0.84(+1.30%)
Dec 09, 2021	66.35	66.35	65.01	65.09	7,256,712	-1.40(-2.10%)
Dec 08, 2021	66.94	67.62	66.02	66.49	7,037,235	-0.41(-0.62%)
Dec 07, 2021	66.53	68.15	66.47	66.90	9,069,744	+1.58(+2.42%)
Dec 06, 2021	65.04	65.95	64.26	65.32	6,910,316	+1.53(+2.39%)
Dec 03, 2021	64.75	65.44	62.96	63.79	7,797,948	-0.13(-0.21%)
Dec 02, 2021	62.07	64.27	61.22	63.93	9,370,734	+1.85(+2.98%)
Dec 01, 2021	64.60	64.75	62.04	62.08	11,225,391	-0.83(-1.33%)
Nov 30, 2021	63.42	64.45	62.81	62.91	17,524,774	-1.81(-2.80%)
Nov 29, 2021	65.92	67.01	64.55	64.73	10,244,144	+0.60(+0.94%)
Nov 26, 2021	63.27	64.25	62.21	64.13	11,435,196	-3.01(-4.48%)
Nov 24, 2021	65.70	67.72	65.67	67.13	8,043,274	+0.94(+1.42%)
Nov 23, 2021	65.41	67.03	65.35	66.19	10,151,637	+1.70(+2.63%)
Nov 22, 2021	62.48	65.33	62.44	64.49	8,299,511	+2.05(+3.28%)
Nov 19, 2021	63.62	63.96	62.27	62.45	9,829,392	-2.79(-4.28%)
Nov 18, 2021	64.70	65.44	65.14	65.24	7,299,855	+0.67(+1.04%)
Nov 17, 2021	64.70	66.32	64.35	64.57	8,502,116	-0.60(-0.92%)
Nov 16, 2021	65.49	66.21	65.10	65.17	7,946,031	-0.07(-0.11%)
Nov 15, 2021	64.80	65.84	64.36	65.24	6,889,480	+0.32(+0.50%)
Nov 12, 2021	64.22	65.08	64.14	64.92	5,940,917	+0.20(+0.31%)
Nov 11, 2021	65.76	66.08	64.58	64.72	8,677,277	-0.77(-1.18%)
Nov 10, 2021	66.84			65.49	8,342,988	-2.47(-3.63%)
Nov 09, 2021	68.01	68.17	67.03	67.96	6,742,894	-0.16(-0.24%)
Nov 08, 2021	67.89	69.21	67.70	68.12	7,754,304	+0.43(+0.64%)
Nov 05, 2021	66.89	68.01	66.31	67.69	7,789,039	+1.92(+2.92%)
Nov 04, 2021	66.39	67.09	65.37	65.77	9,556,258	+0.51(+0.78%)
Nov 03, 2021	65.18	66.11	64.82	65.26	10,379,299	-0.26(-0.40%)
Nov 02, 2021	66.87	67.51	65.32	65.52	12,140,329	-1.40(-2.09%)

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.

ConocoPhillips (NY: COP )

Historical Prices

Sections

Services

Borger News-Herald

Borger, TX (79008)

Today

Tonight

ConocoPhillips (NY: COP )

Historical Prices

Sections

Services

Borger News-Herald