Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2024	79.86	80.45	79.86	80.43	2,847,845	+0.36(+0.44%)
Apr 26, 2024	80.31	80.42	79.61	80.07	1,574,228	-0.32(-0.39%)
Apr 25, 2024	79.89	80.82	79.30	80.39	2,101,983	+0.42(+0.53%)
Apr 24, 2024	79.03	80.13	78.59	79.97	1,885,702	+0.59(+0.75%)
Apr 23, 2024	78.70	79.49	78.36	79.37	2,211,524	+0.43(+0.55%)
Apr 22, 2024	78.59	79.86	77.93	78.94	2,598,489	+0.28(+0.35%)
Apr 19, 2024	77.15	78.98	76.97	78.66	3,081,985	+1.73(+2.25%)
Apr 18, 2024	76.78	77.27	76.44	76.93	2,343,154	+0.20(+0.26%)
Apr 17, 2024	76.51	77.25	76.07	76.74	2,679,804	+0.59(+0.78%)
Apr 16, 2024	77.00	77.33	75.36	76.14	3,678,376	-0.76(-0.99%)
Apr 15, 2024	78.30	78.67	76.60	76.90	2,753,649	-0.84(-1.08%)
Apr 12, 2024	78.56	79.27	77.39	77.74	3,738,291	-0.63(-0.81%)
Apr 11, 2024	78.35	78.40	77.51	78.38	3,286,430	+0.28(+0.35%)
Apr 10, 2024	78.33	78.53	77.59	78.10	3,440,947	-0.80(-1.01%)
Apr 09, 2024	79.28	79.28	77.99	78.90	2,709,131	-0.11(-0.14%)
Apr 08, 2024	78.98	79.71	78.68	79.01	2,352,932	+0.33(+0.41%)
Apr 05, 2024	78.29	78.81	77.70	78.68	2,002,378	+0.42(+0.54%)
Apr 04, 2024	79.47	79.83	78.05	78.26	3,140,823	-0.92(-1.16%)
Apr 03, 2024	79.19	79.47	78.83	79.18	2,958,518	+0.15(+0.19%)
Apr 02, 2024	78.98	79.24	78.54	79.03	2,213,054	+0.29(+0.36%)
Apr 01, 2024	79.22	79.22	78.36	78.74	1,677,691	-0.45(-0.57%)
Mar 28, 2024	78.93	79.55	78.54	79.20	3,108,535	+0.56(+0.72%)
Mar 27, 2024	77.73	78.64	77.66	78.63	3,423,150	+0.92(+1.18%)
Mar 26, 2024	78.29	78.52	77.62	77.71	2,671,572	-0.64(-0.82%)
Mar 25, 2024	78.34	79.24	78.04	78.36	2,579,062	+0.29(+0.37%)
Mar 22, 2024	78.70	78.81	77.99	78.07	2,436,081	-0.43(-0.55%)
Mar 21, 2024	78.15	78.92	77.87	78.50	2,822,101	+0.53(+0.68%)
Mar 20, 2024	77.15	78.23	77.08	77.97	1,895,702	+0.53(+0.69%)
Mar 19, 2024	77.05	77.66	76.75	77.44	2,110,812	+0.59(+0.77%)
Mar 18, 2024	76.43	76.94	76.00	76.84	2,335,313	+0.78(+1.03%)
Mar 15, 2024	75.86	76.96	75.86	76.06	9,639,514	-0.11(-0.14%)
Mar 14, 2024	76.29	76.46	75.38	76.17	2,654,377	-0.01(-0.01%)
Mar 13, 2024	77.10	77.42	76.10	76.18	2,635,081	-0.52(-0.68%)
Mar 12, 2024	76.32	76.81	76.10	76.71	2,027,283	+0.36(+0.47%)
Mar 11, 2024	75.81	76.59	75.80	76.35	2,393,960	+0.13(+0.17%)
Mar 08, 2024	76.29	76.74	75.97	76.22	2,137,782	-0.28(-0.36%)
Mar 07, 2024	77.05	77.23	76.40	76.50	1,891,376	-0.15(-0.19%)
Mar 06, 2024	76.82	76.96	75.93	76.65	2,657,385	+0.07(+0.09%)
Mar 05, 2024	75.75	77.23	75.42	76.58	3,573,487	+0.95(+1.25%)
Mar 04, 2024	75.93	75.95	74.77	75.63	4,414,258	+1.41(+1.90%)
Mar 01, 2024	74.55	74.58	73.90	74.22	2,496,274	+0.01(+0.01%)
Feb 29, 2024	73.59	74.41	73.49	74.21	5,105,323	+0.74(+1.01%)
Feb 28, 2024	73.47	73.94	72.99	73.47	2,918,809	+0.00(+0.00%)
Feb 27, 2024	72.98	74.76	72.50	73.47	6,193,382	+1.44(+2.00%)
Feb 26, 2024	71.90	72.77	71.56	72.02	3,708,697	-0.06(-0.08%)
Feb 23, 2024	72.55	72.67	72.03	72.08	3,114,073	-0.74(-1.02%)
Feb 22, 2024	72.21	72.93	71.84	72.82	3,282,203	+0.39(+0.53%)
Feb 21, 2024	71.04	72.51	70.98	72.44	2,932,289	+1.62(+2.29%)
Feb 20, 2024	71.15	71.47	70.64	70.82	2,873,276	-0.30(-0.42%)
Feb 16, 2024	70.14	71.62	70.07	71.11	3,273,551	+0.92(+1.31%)
Feb 15, 2024	68.17	70.55	68.17	70.20	3,645,255	+1.93(+2.82%)
Feb 14, 2024	69.32	69.44	67.82	68.27	3,261,006	-0.37(-0.53%)
Feb 13, 2024	69.21	69.49	68.15	68.64	3,206,945	-0.74(-1.07%)
Feb 12, 2024	68.40	69.49	68.40	69.38	2,737,429	+1.18(+1.72%)
Feb 09, 2024	68.10	68.65	67.87	68.20	2,178,995	+0.07(+0.10%)
Feb 08, 2024	67.94	68.20	67.38	68.13	2,844,019	+0.42(+0.63%)
Feb 07, 2024	67.43	67.78	66.99	67.71	2,675,802	+0.59(+0.88%)
Feb 06, 2024	67.25	67.54	66.85	67.11	2,503,530	-0.15(-0.22%)
Feb 05, 2024	66.91	67.77	66.23	67.26	2,509,723	-0.20(-0.29%)
Feb 02, 2024	67.27	67.82	66.40	67.46	2,420,968	-0.19(-0.28%)
Feb 01, 2024	67.59	68.66	67.27	67.65	2,879,932	+0.23(+0.34%)
Jan 31, 2024	69.10	69.16	67.38	67.42	3,365,144	-1.56(-2.26%)
Jan 30, 2024	68.22	69.08	68.16	68.98	2,411,012	+0.18(+0.26%)
Jan 29, 2024	68.61	68.82	67.77	68.80	2,724,124	+0.20(+0.29%)
Jan 26, 2024	68.42	68.68	68.09	68.61	2,831,459	+0.15(+0.21%)
Jan 25, 2024	67.50	68.47	67.19	68.46	2,638,483	+1.39(+2.08%)
Jan 24, 2024	67.59	67.69	66.61	67.07	2,810,424	-0.12(-0.17%)
Jan 23, 2024	67.40	67.87	67.04	67.18	3,222,955	-0.39(-0.58%)
Jan 22, 2024	68.11	68.71	67.47	67.57	3,669,018	-0.64(-0.94%)
Jan 19, 2024	69.39	69.51	68.03	68.22	3,953,958	-1.18(-1.70%)
Jan 18, 2024	68.05	69.74	67.64	69.39	5,151,981	+2.13(+3.17%)
Jan 17, 2024	67.19	68.19	66.85	67.26	4,256,367	-0.53(-0.78%)
Jan 16, 2024	68.62	68.66	67.66	67.79	4,442,425	-1.02(-1.49%)
Jan 12, 2024	69.44	69.49	68.55	68.81	3,452,376	+0.52(+0.76%)
Jan 11, 2024	69.08	69.15	67.51	68.29	3,909,792	-0.72(-1.04%)
Jan 10, 2024	68.93	69.41	68.36	69.01	2,926,370	+0.46(+0.67%)
Jan 09, 2024	69.15	69.20	68.39	68.56	2,377,420	-0.86(-1.23%)
Jan 08, 2024	68.69	69.46	68.13	69.41	2,309,071	-0.31(-0.45%)
Jan 05, 2024	69.28	70.03	69.16	69.73	2,849,864	+0.70(+1.02%)
Jan 04, 2024	70.17	70.63	68.90	69.02	3,073,312	-0.85(-1.21%)
Jan 03, 2024	69.06	70.26	68.86	69.87	3,096,330	+0.70(+1.01%)
Jan 02, 2024	68.70	69.58	68.62	69.17	2,930,254	+0.78(+1.14%)
Dec 29, 2023	68.87	68.87	68.31	68.39	2,304,899	-0.29(-0.43%)
Dec 28, 2023	68.97	69.34	68.44	68.68	1,698,230	-0.45(-0.65%)
Dec 27, 2023	68.99	69.58	68.73	69.13	1,867,656	-0.16(-0.22%)
Dec 26, 2023	68.66	69.43	68.36	69.29	2,023,777	+0.95(+1.40%)
Dec 22, 2023	68.18	68.65	67.95	68.33	2,285,958	+0.61(+0.91%)
Dec 21, 2023	66.89	67.76	66.72	67.72	2,479,898	+1.05(+1.58%)
Dec 20, 2023	67.35	67.82	66.58	66.67	2,686,763	-0.67(-1.00%)
Dec 19, 2023	66.67	67.43	66.52	67.34	4,885,050	+0.87(+1.30%)
Dec 18, 2023	67.04	67.57	66.35	66.47	5,135,281	+0.31(+0.47%)
Dec 15, 2023	66.31	66.92	65.46	66.16	23,805,934	-0.66(-0.99%)
Dec 14, 2023	66.08	67.58	66.04	66.82	6,759,600	+1.27(+1.93%)
Dec 13, 2023	64.27	65.57	63.78	65.56	6,662,533	+1.22(+1.89%)
Dec 12, 2023	65.01	65.04	63.86	64.34	3,889,157	-1.14(-1.74%)
Dec 11, 2023	66.23	66.36	65.42	65.48	4,238,767	-0.98(-1.48%)
Dec 08, 2023	65.82	66.66	65.82	66.46	3,627,839	+0.94(+1.44%)
Dec 07, 2023	66.93	67.13	65.46	65.52	4,577,890	-1.17(-1.75%)
Dec 06, 2023	67.61	67.91	66.64	66.69	3,695,188	-0.79(-1.17%)
Dec 05, 2023	68.32	68.53	67.41	67.48	2,851,620	-0.91(-1.32%)
Dec 04, 2023	68.62	69.02	68.13	68.38	4,182,426	+0.33(+0.49%)
Dec 01, 2023	66.98	68.35	66.85	68.05	3,876,938	+0.99(+1.48%)
Nov 30, 2023	65.97	67.14	65.87	67.06	6,854,408	+1.42(+2.17%)
Nov 29, 2023	65.50	65.82	65.23	65.64	2,893,822	+0.39(+0.60%)
Nov 28, 2023	65.68	65.97	65.23	65.25	2,454,246	-0.21(-0.33%)
Nov 27, 2023	65.28	65.54	64.81	65.46	2,432,973	-0.11(-0.16%)
Nov 24, 2023	64.99	65.64	64.90	65.57	1,082,914	+0.64(+0.99%)
Nov 22, 2023	64.36	65.01	63.95	64.92	2,546,214	-0.24(-0.37%)
Nov 21, 2023	65.14	65.31	64.41	65.17	2,675,777	+0.02(+0.03%)
Nov 20, 2023	65.24	65.61	64.80	65.15	3,284,262	+0.25(+0.39%)
Nov 17, 2023	64.28	65.25	63.97	64.89	3,154,139	+1.08(+1.69%)
Nov 16, 2023	63.94	64.48	63.00	63.81	3,310,809	-0.58(-0.91%)
Nov 15, 2023	64.12	65.30	64.00	64.40	2,958,209	+0.38(+0.59%)
Nov 14, 2023	63.86	64.54	63.74	64.02	3,368,938	+1.04(+1.65%)
Nov 13, 2023	62.50	63.24	62.11	62.98	2,989,878	+0.29(+0.47%)
Nov 10, 2023	62.80	63.25	62.44	62.68	3,120,974	+0.52(+0.83%)
Nov 09, 2023	62.74	62.75	62.15	62.17	3,433,961	+0.19(+0.31%)
Nov 08, 2023	62.66	62.90	61.68	61.97	3,020,556	-1.04(-1.65%)
Nov 07, 2023	63.72	63.97	62.90	63.02	3,558,241	-1.54(-2.38%)
Nov 06, 2023	65.39	65.49	64.43	64.55	2,776,096	-0.55(-0.84%)
Nov 03, 2023	64.95	65.58	64.55	65.10	3,559,551	+0.19(+0.29%)
Nov 02, 2023	62.43	64.95	62.43	64.91	5,234,421	+2.05(+3.27%)
Nov 01, 2023	63.86	64.24	62.33	62.86	5,084,848	-0.64(-1.01%)
Oct 31, 2023	62.84	63.50	62.42	63.50	4,170,587	+0.53(+0.84%)
Oct 30, 2023	63.10	63.51	62.22	62.97	3,662,771	+0.16(+0.26%)
Oct 27, 2023	63.76	63.76	62.42	62.81	3,402,267	-0.84(-1.33%)
Oct 26, 2023	62.89	64.10	62.84	63.65	2,602,651	+0.05(+0.08%)
Oct 25, 2023	63.87	64.27	63.32	63.60	3,035,318	-0.32(-0.50%)
Oct 24, 2023	64.26	64.58	63.64	63.92	3,058,586	-0.13(-0.21%)
Oct 23, 2023	64.37	64.61	63.91	64.06	3,132,718	-0.81(-1.24%)
Oct 20, 2023	66.19	66.26	64.55	64.86	4,172,248	-1.56(-2.36%)
Oct 19, 2023	65.87	66.99	65.54	66.43	4,631,481	+0.55(+0.83%)
Oct 18, 2023	66.71	66.94	65.70	65.88	3,962,214	-0.84(-1.25%)
Oct 17, 2023	67.28	67.72	66.33	66.71	4,834,973	-0.54(-0.80%)
Oct 16, 2023	66.70	67.50	66.49	67.25	4,316,880	+0.91(+1.37%)
Oct 13, 2023	66.22	66.66	65.85	66.34	3,752,015	+0.98(+1.50%)
Oct 12, 2023	65.09	65.65	64.87	65.36	3,823,500	+0.61(+0.95%)
Oct 11, 2023	64.16	64.84	63.92	64.75	4,102,012	+0.58(+0.90%)
Oct 10, 2023	63.26	64.29	63.26	64.17	4,230,607	+0.87(+1.38%)
Oct 09, 2023	62.05	63.49	61.76	63.30	5,640,872	+2.35(+3.86%)
Oct 06, 2023	59.98	61.40	59.43	60.95	5,320,271	+1.02(+1.70%)
Oct 05, 2023	58.35	60.12	58.35	59.93	5,687,016	+1.05(+1.78%)
Oct 04, 2023	58.67	59.22	58.14	58.88	5,655,122	-0.60(-1.02%)
Oct 03, 2023	58.90	59.50	58.26	59.49	6,673,603	+0.12(+0.21%)
Oct 02, 2023	61.12	61.34	59.13	59.36	6,055,391	-1.52(-2.49%)
Sep 29, 2023	62.33	62.39	60.62	60.88	6,863,959	-1.40(-2.25%)
Sep 28, 2023	61.83	62.81	61.83	62.28	8,764,232	+0.36(+0.59%)
Sep 27, 2023	62.24	62.52	61.60	61.92	9,198,117	+0.03(+0.05%)
Sep 26, 2023	63.53	63.84	61.63	61.89	8,828,726	-1.98(-3.10%)
Sep 25, 2023	63.06	64.19	63.36	63.86	61,735,808	+0.34(+0.53%)
Sep 22, 2023	64.27	64.72	63.13	63.53	15,829,474	+0.19(+0.30%)
Sep 21, 2023	64.20	64.52	62.92	63.34	9,051,555	-0.98(-1.52%)
Sep 20, 2023	64.98	65.47	64.27	64.31	6,196,736	-0.74(-1.14%)
Sep 19, 2023	65.89	65.89	64.42	65.05	4,587,821	-0.39(-0.60%)
Sep 18, 2023	65.28	65.57	64.38	65.45	4,886,151	+0.62(+0.96%)
Sep 15, 2023	65.27	65.97	64.71	64.82	7,456,244	-0.95(-1.44%)
Sep 14, 2023	65.00	65.86	64.93	65.77	4,685,493	+1.47(+2.28%)
Sep 13, 2023	63.74	64.39	63.29	64.31	3,623,943	+0.65(+1.03%)
Sep 12, 2023	62.26	63.93	62.17	63.65	4,072,418	+1.72(+2.77%)
Sep 11, 2023	62.63	62.83	61.62	61.93	2,841,429	-0.23(-0.37%)
Sep 08, 2023	62.09	62.62	61.97	62.16	3,498,440	+0.44(+0.72%)
Sep 07, 2023	60.87	62.09	60.49	61.72	5,901,019	+0.63(+1.04%)
Sep 06, 2023	62.72	62.76	60.75	61.09	4,238,089	-1.93(-3.06%)
Sep 05, 2023	63.10	63.52	62.88	63.02	2,514,885	+0.11(+0.17%)
Sep 01, 2023	63.30	63.70	62.57	62.91	3,019,007	+0.34(+0.54%)
Aug 31, 2023	63.06	63.19	62.54	62.58	3,580,387	-0.22(-0.35%)
Aug 30, 2023	62.77	63.20	62.62	62.80	1,975,354	+0.17(+0.28%)
Aug 29, 2023	62.77	62.86	62.43	62.63	1,806,540	-0.12(-0.20%)
Aug 28, 2023	62.71	63.06	62.47	62.75	1,399,122	+0.41(+0.66%)
Aug 25, 2023	62.21	62.86	62.08	62.34	2,333,205	+0.55(+0.89%)
Aug 24, 2023	61.78	62.73	61.78	61.79	2,021,788	-0.31(-0.49%)
Aug 23, 2023	61.80	62.30	61.08	62.10	1,643,424	-0.15(-0.25%)
Aug 22, 2023	62.77	63.00	62.22	62.25	1,573,081	-0.38(-0.61%)
Aug 21, 2023	63.09	63.28	62.28	62.64	1,857,272	-0.33(-0.52%)
Aug 18, 2023	62.17	63.20	62.16	62.96	2,273,870	+0.25(+0.40%)
Aug 17, 2023	63.03	63.37	62.35	62.71	3,406,560	+0.10(+0.15%)
Aug 16, 2023	62.63	63.22	62.40	62.62	2,714,394	-0.18(-0.29%)
Aug 15, 2023	62.88	63.12	62.50	62.80	2,024,208	-0.50(-0.79%)
Aug 14, 2023	63.81	64.24	62.64	63.30	1,993,572	-0.28(-0.44%)
Aug 11, 2023	62.67	63.69	62.60	63.58	1,934,642	+1.05(+1.67%)
Aug 10, 2023	62.25	62.91	62.05	62.53	2,320,243	+0.77(+1.24%)
Aug 09, 2023	61.91	62.58	61.36	61.76	2,987,738	+0.19(+0.31%)
Aug 08, 2023	61.99	61.98	60.51	61.57	3,374,495	-1.01(-1.61%)
Aug 07, 2023	62.63	62.96	62.28	62.58	3,393,830	-0.05(-0.08%)
Aug 04, 2023	63.52	64.19	62.58	62.63	2,409,824	-0.68(-1.08%)
Aug 03, 2023	62.87	63.80	62.77	63.31	2,071,617	+0.42(+0.67%)
Aug 02, 2023	63.29	63.29	62.45	62.88	2,241,519	-1.04(-1.62%)
Aug 01, 2023	64.11	64.23	63.18	63.92	2,540,772	-0.42(-0.66%)
Jul 31, 2023	63.83	64.34	63.78	64.34	5,337,005	+0.74(+1.17%)
Jul 28, 2023	63.69	64.04	63.30	63.60	2,459,104	+0.27(+0.42%)
Jul 27, 2023	64.12	64.43	63.33	63.33	3,042,761	-0.62(-0.98%)
Jul 26, 2023	63.51	64.45	63.51	63.96	1,941,288	+0.06(+0.09%)
Jul 25, 2023	63.69	64.13	63.23	63.90	3,410,875	+0.27(+0.43%)
Jul 24, 2023	63.16	64.20	63.09	63.63	2,554,727	+0.72(+1.14%)
Jul 21, 2023	62.73	63.10	62.14	62.91	2,129,372	+0.53(+0.85%)
Jul 20, 2023	61.69	62.43	61.41	62.38	2,394,082	+1.10(+1.79%)
Jul 19, 2023	60.86	61.69	60.85	61.28	2,441,743	+0.43(+0.70%)
Jul 18, 2023	59.81	61.31	59.77	60.86	2,649,082	+0.86(+1.44%)
Jul 17, 2023	60.34	60.61	59.88	59.99	2,053,583	-0.30(-0.50%)
Jul 14, 2023	61.27	61.34	60.14	60.30	2,812,908	-1.50(-2.43%)
Jul 13, 2023	61.24	61.84	61.24	61.80	3,363,305	+0.90(+1.48%)
Jul 12, 2023	60.56	60.96	60.25	60.90	2,603,123	+0.97(+1.63%)
Jul 11, 2023	59.46	60.30	59.37	59.93	3,187,320	+0.89(+1.51%)
Jul 10, 2023	58.71	59.40	58.59	59.04	2,785,724	+0.22(+0.37%)
Jul 07, 2023	57.43	58.86	57.43	58.82	3,820,333	+1.16(+2.02%)
Jul 06, 2023	57.82	57.94	57.26	57.66	2,187,851	-0.62(-1.06%)
Jul 05, 2023	58.89	59.24	57.98	58.27	2,216,094	-0.77(-1.30%)
Jul 03, 2023	58.50	59.28	58.44	59.04	1,232,841	+0.64(+1.10%)
Jun 30, 2023	59.10	59.10	58.23	58.40	2,751,737	+0.22(+0.37%)
Jun 29, 2023	57.48	58.24	57.39	58.18	2,566,923	+0.92(+1.60%)
Jun 28, 2023	56.46	57.30	55.88	57.26	2,772,375	+0.97(+1.71%)
Jun 27, 2023	55.44	56.57	55.36	56.30	3,084,047	+0.85(+1.54%)
Jun 26, 2023	54.73	55.75	54.73	55.44	2,259,858	+0.86(+1.58%)
Jun 23, 2023	54.44	54.94	54.28	54.58	3,625,493	-0.47(-0.86%)
Jun 22, 2023	55.79	55.82	54.78	55.06	3,227,611	-0.84(-1.51%)
Jun 21, 2023	55.78	56.18	55.41	55.90	4,515,714	-0.23(-0.40%)
Jun 20, 2023	57.30	57.31	55.88	56.13	3,421,911	-1.54(-2.67%)
Jun 16, 2023	57.90	58.15	57.41	57.67	8,067,795	-0.15(-0.26%)
Jun 15, 2023	57.28	58.08	57.16	57.82	3,163,174	+0.64(+1.13%)
Jun 14, 2023	57.38	57.77	56.78	57.18	2,670,549	+0.14(+0.25%)
Jun 13, 2023	57.09	57.79	57.00	57.03	5,052,367	+0.45(+0.80%)
Jun 12, 2023	56.19	57.06	56.12	56.58	3,080,139	-0.04(-0.07%)
Jun 09, 2023	57.26	57.39	56.43	56.62	2,976,713	-0.82(-1.43%)
Jun 08, 2023	57.19	57.47	56.31	57.44	3,413,094	+0.27(+0.46%)
Jun 07, 2023	56.60	57.24	56.18	57.18	2,848,873	+1.06(+1.89%)
Jun 06, 2023	54.90	56.22	54.87	56.12	2,655,727	+0.56(+1.00%)
Jun 05, 2023	56.02	56.20	55.35	55.56	2,133,285	-0.02(-0.03%)
Jun 02, 2023	54.88	55.74	54.17	55.58	3,648,600	+1.73(+3.22%)
Jun 01, 2023	53.74	54.38	53.18	53.85	3,629,421	+0.24(+0.44%)
May 31, 2023	53.56	53.92	53.16	53.61	5,384,118	-0.67(-1.24%)
May 30, 2023	53.82	54.64	53.70	54.28	3,197,931	+0.07(+0.12%)
May 26, 2023	54.75	54.83	53.98	54.21	2,949,239	-0.26(-0.47%)
May 25, 2023	54.77	54.89	53.89	54.47	3,148,223	-0.92(-1.66%)
May 24, 2023	55.60	55.66	54.73	55.39	2,707,292	+0.00(+0.00%)
May 23, 2023	55.29	56.18	54.98	55.39	4,224,445	+0.43(+0.77%)
May 22, 2023	55.11	55.65	54.57	54.96	3,124,446	-0.41(-0.73%)
May 19, 2023	55.64	55.95	54.99	55.37	3,791,909	+0.13(+0.24%)
May 18, 2023	53.66	55.32	53.50	55.24	5,178,479	+1.12(+2.06%)
May 17, 2023	53.99	54.64	52.90	54.12	6,174,759	+0.59(+1.10%)
May 16, 2023	54.45	54.80	53.06	53.53	9,951,841	-1.30(-2.36%)
May 15, 2023	56.25	56.98	53.44	54.83	21,893,570	-5.46(-9.06%)
May 12, 2023	59.84	60.34	59.49	60.29	2,643,883	+0.84(+1.42%)
May 11, 2023	59.11	60.15	59.11	59.45	2,424,482	-0.36(-0.60%)
May 10, 2023	60.96	61.04	59.13	59.81	2,091,853	-0.62(-1.02%)
May 09, 2023	59.59	61.00	59.47	60.42	2,215,337	+0.32(+0.54%)
May 08, 2023	61.64	61.72	59.78	60.10	1,752,768	-0.94(-1.53%)
May 05, 2023	60.52	61.40	60.39	61.04	1,803,115	+1.78(+3.00%)
May 04, 2023	59.47	59.80	58.06	59.26	2,759,038	-0.18(-0.30%)
May 03, 2023	58.76	60.73	58.28	59.44	3,793,582	+0.08(+0.13%)
May 02, 2023	61.50	61.62	58.60	59.36	2,814,455	-2.51(-4.05%)

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.

Oneok Inc (NY: OKE )

Historical Prices

Sections

Services

The Daily Press

Saint Marys, PA (15857)

Today

Tonight

Oneok Inc (NY: OKE )

Historical Prices

Sections

Services

The Daily Press