Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	80.68	83.17	80.29	80.68	9,191,123	-2.45(-2.95%)
Sep 29, 2022	83.46	83.80	81.93	83.13	8,674,551	-1.56(-1.84%)
Sep 28, 2022	81.73	85.08	81.58	84.69	8,117,339	+1.82(+2.20%)
Sep 27, 2022	83.14	83.88	81.27	82.87	6,315,809	+1.19(+1.46%)
Sep 26, 2022	83.00	84.27	81.58	81.68	7,124,185	-1.33(-1.60%)
Sep 23, 2022	82.91	83.19	81.44	83.00	7,499,053	-0.74(-0.88%)
Sep 22, 2022	85.32	85.47	83.30	83.74	8,691,053	-2.02(-2.35%)
Sep 21, 2022	87.02	89.87	85.72	85.76	7,060,917	-1.01(-1.17%)
Sep 20, 2022	86.68	87.66	86.02	86.78	4,508,978	-1.58(-1.78%)
Sep 19, 2022	86.51	88.91	86.37	88.35	5,341,802	+0.84(+0.96%)
Sep 16, 2022	86.28	87.99	85.61	87.51	11,062,305	-0.05(-0.06%)
Sep 15, 2022	88.67	89.43	86.75	87.56	7,227,619	-1.69(-1.90%)
Sep 14, 2022	90.54	90.54	88.23	89.26	5,917,706	+0.25(+0.28%)
Sep 13, 2022	91.02	91.93	88.63	89.01	8,552,504	-5.82(-6.14%)
Sep 12, 2022	95.41	96.18	93.79	94.83	5,411,415	-0.21(-0.22%)
Sep 09, 2022	93.67	95.53	93.61	95.04	5,175,431	+2.68(+2.90%)
Sep 08, 2022	89.63	92.40	88.88	92.36	5,313,853	+1.82(+2.01%)
Sep 07, 2022	89.19	91.36	88.51	90.54	5,653,449	+1.62(+1.83%)
Sep 06, 2022	89.73	90.20	87.86	88.91	6,013,365	-0.94(-1.04%)
Sep 02, 2022	91.73	92.41	89.15	89.85	6,901,038	-0.56(-0.62%)
Sep 01, 2022	90.14	90.57	87.67	90.41	10,108,026	-2.23(-2.40%)
Aug 31, 2022	93.27	93.37	91.20	92.64	8,863,437	-0.44(-0.48%)
Aug 30, 2022	96.42	96.78	92.13	93.08	11,802,113	-1.99(-2.09%)
Aug 29, 2022	96.06	97.20	94.90	95.07	5,957,244	-2.23(-2.29%)
Aug 26, 2022	103.40	103.40	97.05	97.29	7,877,249	-6.11(-5.90%)
Aug 25, 2022	100.42	103.58	99.93	103.40	7,762,780	+3.47(+3.47%)
Aug 24, 2022	99.71	100.53	98.61	99.93	4,814,490	-0.19(-0.19%)
Aug 23, 2022	99.31	101.47	99.26	100.12	4,969,924	+1.10(+1.11%)
Aug 22, 2022	100.96	101.58	98.57	99.02	6,289,966	-3.75(-3.65%)
Aug 19, 2022	104.74	105.39	101.51	102.77	12,604,837	-3.57(-3.36%)
Aug 18, 2022	104.78	107.39	103.63	106.35	10,220,216	+2.23(+2.14%)
Aug 17, 2022	105.10	105.36	102.27	104.12	5,594,467	-2.45(-2.30%)
Aug 16, 2022	106.51	107.64	105.11	106.56	4,980,545	-1.27(-1.17%)
Aug 15, 2022	107.85	109.67	106.08	107.83	8,491,715	-0.59(-0.54%)
Aug 12, 2022	104.31	109.34	103.88	108.42	6,764,887	+4.76(+4.60%)
Aug 11, 2022	103.91	106.98	103.12	103.66	5,655,971	+0.47(+0.46%)
Aug 10, 2022	100.94	103.26	99.15	103.18	8,754,483	+5.29(+5.41%)
Aug 09, 2022	101.91	101.93	96.14	97.89	10,542,250	-8.03(-7.58%)
Aug 08, 2022	107.26	108.40	104.06	105.92	6,147,895	-1.76(-1.63%)
Aug 05, 2022	107.12	109.25	105.53	107.67	4,877,330	-1.41(-1.30%)
Aug 04, 2022	107.48	109.22	107.09	109.09	5,373,804	+2.02(+1.89%)
Aug 03, 2022	103.86	108.64	103.80	107.06	6,203,327	+3.94(+3.82%)
Aug 02, 2022	102.85	104.65	101.82	103.12	4,260,093	-1.39(-1.33%)
Aug 01, 2022	102.63	105.43	101.83	104.51	4,823,234	+0.41(+0.40%)
Jul 29, 2022	101.66	104.66	101.21	104.10	5,922,904	+0.81(+0.78%)
Jul 28, 2022	101.53	103.42	98.96	103.29	6,210,083	+1.67(+1.64%)
Jul 27, 2022	98.78	102.64	98.28	101.62	7,404,984	+4.47(+4.60%)
Jul 26, 2022	98.79	99.19	96.82	97.15	5,164,720	-2.04(-2.06%)
Jul 25, 2022	98.72	99.47	97.69	99.20	4,445,492	-0.67(-0.67%)
Jul 22, 2022	101.87	102.11	99.15	99.86	5,192,670	-2.13(-2.09%)
Jul 21, 2022	101.70	102.12	99.23	102.00	5,561,431	+1.58(+1.58%)
Jul 20, 2022	95.85	101.03	95.78	100.41	8,464,094	+3.93(+4.07%)
Jul 19, 2022	93.00	96.89	92.69	96.49	8,348,238	+5.00(+5.46%)
Jul 18, 2022	94.06	94.69	90.91	91.49	5,809,161	-1.31(-1.41%)
Jul 15, 2022	90.72	92.91	88.61	92.79	8,196,888	+2.75(+3.05%)
Jul 14, 2022	86.91	90.44	84.88	90.04	8,843,336	+2.54(+2.91%)
Jul 13, 2022	84.99	88.52	84.94	87.50	5,892,346	+0.34(+0.39%)
Jul 12, 2022	87.65	88.42	86.53	87.15	5,590,312	+0.11(+0.12%)
Jul 11, 2022	87.91	88.47	86.26	87.05	5,422,469	-2.52(-2.82%)
Jul 08, 2022	88.05	90.02	87.71	89.57	4,979,270	+0.43(+0.48%)
Jul 07, 2022	87.11	89.54	87.10	89.14	7,590,128	+4.12(+4.84%)
Jul 06, 2022	84.72	85.93	83.44	85.02	5,835,945	+0.55(+0.65%)
Jul 05, 2022	81.76	84.70	81.20	84.47	9,727,494	-0.27(-0.31%)
Jul 01, 2022	87.14	87.14	82.96	84.74	13,365,510	-4.63(-5.18%)
Jun 30, 2022	88.65	91.86	87.69	89.36	8,328,729	-0.94(-1.04%)
Jun 29, 2022	92.30	92.53	89.79	90.31	7,706,999	-3.03(-3.24%)
Jun 28, 2022	96.37	97.15	93.06	93.33	6,612,437	-2.54(-2.65%)
Jun 27, 2022	96.23	97.11	94.83	95.88	5,039,642	+0.25(+0.26%)
Jun 24, 2022	93.63	96.53	92.99	95.63	10,774,326	+4.01(+4.37%)
Jun 23, 2022	92.95	93.63	90.47	91.62	8,435,927	-0.65(-0.70%)
Jun 22, 2022	91.44	94.23	91.20	92.27	7,789,937	-1.21(-1.29%)
Jun 21, 2022	90.07	93.98	89.54	93.48	12,444,593	+5.25(+5.94%)
Jun 17, 2022	86.64	89.32	86.06	88.23	14,712,769	+0.24(+0.27%)
Jun 16, 2022	93.11	93.42	87.17	88.00	13,598,471	-7.69(-8.04%)
Jun 15, 2022	96.11	97.54	93.89	95.69	9,545,049	+0.79(+0.83%)
Jun 14, 2022	95.67	96.22	93.70	94.90	7,185,933	+0.29(+0.31%)
Jun 13, 2022	96.51	97.09	93.95	94.61	10,673,022	-5.46(-5.46%)
Jun 10, 2022	103.58	104.42	100.00	100.07	8,544,343	-5.27(-5.00%)
Jun 09, 2022	109.13	109.98	105.25	105.33	6,054,824	-5.13(-4.64%)
Jun 08, 2022	113.22	113.61	109.22	110.46	5,230,350	-3.15(-2.77%)
Jun 07, 2022	111.19	113.93	110.40	113.61	4,810,832	+0.66(+0.58%)
Jun 06, 2022	115.06	115.79	112.34	112.96	3,892,393	+0.04(+0.03%)
Jun 03, 2022	112.85	114.27	112.11	112.92	5,172,524	-2.33(-2.02%)
Jun 02, 2022	112.65	115.33	111.53	115.25	6,523,948	+2.82(+2.51%)
Jun 01, 2022	115.86	116.39	110.80	112.43	6,976,004	-2.78(-2.41%)
May 31, 2022	115.46	116.57	113.51	115.21	9,927,614	-2.15(-1.83%)
May 27, 2022	114.55	117.57	114.33	117.36	8,679,666	+4.33(+3.83%)
May 26, 2022	105.06	113.66	104.92	113.03	9,338,499	+6.42(+6.03%)
May 25, 2022	103.20	107.48	103.20	106.60	7,511,092	+2.16(+2.07%)
May 24, 2022	105.70	106.54	103.58	104.44	6,924,641	-3.27(-3.04%)
May 23, 2022	104.93	109.11	104.82	107.71	7,820,568	+3.40(+3.26%)
May 20, 2022	109.74	110.47	99.29	104.31	16,598,271	-4.19(-3.87%)
May 19, 2022	109.16	111.19	107.98	108.51	10,302,679	-0.59(-0.54%)
May 18, 2022	111.69	114.69	108.56	109.10	8,696,370	-5.39(-4.71%)
May 17, 2022	112.23	114.95	111.05	114.48	6,782,326	+6.23(+5.76%)
May 16, 2022	107.40	110.05	106.43	108.25	7,366,494	-1.35(-1.23%)
May 13, 2022	106.01	110.36	105.85	109.61	8,492,260	+5.00(+4.78%)
May 12, 2022	100.95	104.73	100.91	104.61	9,475,670	+2.78(+2.73%)
May 11, 2022	104.51	106.92	101.52	101.83	8,482,190	-3.19(-3.04%)
May 10, 2022	107.01	107.36	103.06	105.02	9,062,990	+1.40(+1.35%)
May 09, 2022	105.76	108.56	103.26	103.62	10,294,138	-6.61(-6.00%)
May 06, 2022	109.62	112.73	107.68	110.23	6,375,550	-0.95(-0.86%)
May 05, 2022	113.73	114.54	109.59	111.18	8,340,209	-5.23(-4.49%)
May 04, 2022	111.87	116.72	109.78	116.42	6,482,089	+4.91(+4.40%)
May 03, 2022	109.92	112.42	109.18	111.51	5,573,749	+0.81(+0.73%)
May 02, 2022	108.86	110.92	106.00	110.69	9,618,658	+2.57(+2.37%)
Apr 29, 2022	110.75	113.82	107.94	108.13	8,181,738	-4.19(-3.73%)
Apr 28, 2022	109.16	113.65	107.38	112.32	7,530,005	+5.70(+5.35%)
Apr 27, 2022	106.19	110.11	105.72	106.62	7,031,403	-0.11(-0.10%)
Apr 26, 2022	110.56	110.92	106.64	106.72	9,652,049	-5.44(-4.85%)
Apr 25, 2022	109.16	112.41	108.96	112.16	8,693,479	+1.64(+1.48%)
Apr 22, 2022	112.91	113.84	110.36	110.53	8,664,077	-2.83(-2.50%)
Apr 21, 2022	116.81	118.63	113.02	113.36	8,010,467	-2.16(-1.87%)
Apr 20, 2022	118.09	119.90	115.15	115.51	9,036,726	+0.81(+0.71%)
Apr 19, 2022	111.83	114.88	111.25	114.70	6,210,015	+2.15(+1.91%)
Apr 18, 2022	110.23	113.64	110.08	112.55	6,961,745	+1.48(+1.33%)
Apr 14, 2022	115.04	115.16	110.97	111.08	7,869,846	-3.43(-2.99%)
Apr 13, 2022	112.92	115.74	112.18	114.50	9,543,227	+2.25(+2.01%)
Apr 12, 2022	115.72	116.86	111.87	112.25	10,085,973	-1.65(-1.45%)
Apr 11, 2022	115.82	116.65	113.80	113.90	7,942,924	-3.64(-3.10%)
Apr 08, 2022	118.82	119.92	117.05	117.54	6,540,004	-2.39(-1.99%)
Apr 07, 2022	116.68	121.40	116.20	119.93	12,059,961	+3.01(+2.57%)
Apr 06, 2022	116.61	118.78	114.71	116.92	11,837,869	-2.33(-1.96%)
Apr 05, 2022	126.18	126.38	118.90	119.26	11,891,499	-7.57(-5.97%)
Apr 04, 2022	124.61	127.09	124.34	126.83	8,519,889	+1.99(+1.59%)
Apr 01, 2022	130.20	130.36	123.04	124.84	10,346,707	-4.30(-3.33%)
Mar 31, 2022	133.36	134.58	129.00	129.14	8,647,900	-3.92(-2.95%)
Mar 30, 2022	137.85	138.45	132.36	133.06	6,518,532	-5.53(-3.99%)
Mar 29, 2022	137.26	139.15	136.10	138.59	6,289,129	+3.70(+2.75%)
Mar 28, 2022	132.37	134.97	131.00	134.88	5,310,532	+0.54(+0.40%)
Mar 25, 2022	135.84	136.19	132.08	134.35	6,201,544	-1.45(-1.07%)
Mar 24, 2022	130.33	135.85	128.68	135.80	7,774,281	+7.03(+5.46%)
Mar 23, 2022	130.92	132.38	128.56	128.77	5,569,761	-3.98(-3.00%)
Mar 22, 2022	131.30	134.57	131.15	132.75	5,122,518	+1.25(+0.95%)
Mar 21, 2022	131.40	132.65	129.26	131.50	6,334,122	-0.92(-0.70%)
Mar 18, 2022	127.97	133.01	127.14	132.42	11,753,476	+3.09(+2.39%)
Mar 17, 2022	126.71	129.59	125.72	129.33	6,919,195	+1.48(+1.16%)
Mar 16, 2022	124.75	128.10	122.57	127.85	9,866,597	+5.95(+4.88%)
Mar 15, 2022	119.27	122.43	117.44	121.90	7,014,299	+4.19(+3.56%)
Mar 14, 2022	121.25	122.21	116.70	117.71	6,870,613	-3.44(-2.84%)
Mar 11, 2022	127.38	127.38	120.88	121.15	6,139,757	-1.30(-1.06%)
Mar 10, 2022	123.19	123.46	120.21	122.45	5,716,994	-3.58(-2.84%)
Mar 09, 2022	125.13	127.22	123.66	126.03	7,779,085	+4.38(+3.60%)
Mar 08, 2022	117.38	125.29	115.79	121.65	10,721,501	+4.83(+4.13%)
Mar 07, 2022	124.99	125.47	116.71	116.82	9,392,833	-6.39(-5.18%)
Mar 04, 2022	125.79	126.94	121.62	123.20	7,244,136	-4.80(-3.75%)
Mar 03, 2022	132.40	132.39	126.96	128.01	5,555,206	-2.49(-1.91%)
Mar 02, 2022	127.38	131.76	127.04	130.50	7,151,425	+3.50(+2.75%)
Mar 01, 2022	131.04	132.34	125.51	127.00	9,398,747	-4.50(-3.42%)
Feb 28, 2022	131.12	134.30	129.45	131.50	7,578,911	-1.49(-1.12%)
Feb 25, 2022	130.67	133.40	130.22	132.98	7,944,612	+2.25(+1.72%)
Feb 24, 2022	120.60	130.94	120.21	130.73	8,671,669	+5.45(+4.35%)
Feb 23, 2022	129.30	131.51	125.05	125.28	8,581,517	-2.35(-1.84%)
Feb 22, 2022	127.32	132.44	125.91	127.63	7,823,457	-2.79(-2.14%)
Feb 18, 2022				130.43	0	-3.05(-2.29%)
Feb 17, 2022	139.70	140.64	131.80	133.48	12,143,825	-4.39(-3.19%)
Feb 16, 2022	135.44	138.60	133.90	137.87	8,142,915	+1.09(+0.80%)
Feb 15, 2022	131.74	137.30	131.35	136.78	9,268,949	+7.81(+6.05%)
Feb 14, 2022	129.47	131.45	126.85	128.97	9,574,472	-0.62(-0.48%)
Feb 11, 2022	136.49	137.48	128.40	129.59	9,685,418	-7.12(-5.21%)
Feb 10, 2022	136.73	141.98	135.96	136.71	8,712,887	-4.33(-3.07%)
Feb 09, 2022	138.56	141.80	136.43	141.04	7,822,677	+5.33(+3.93%)
Feb 08, 2022	131.88	136.15	130.57	135.71	6,806,959	+2.56(+1.92%)
Feb 07, 2022	132.78	135.26	132.24	133.15	7,415,938	+0.55(+0.41%)
Feb 04, 2022	131.40	133.75	129.05	132.60	8,705,206	-0.92(-0.69%)
Feb 03, 2022	135.16		132.14	133.52	10,261,162	-4.16(-3.02%)
Feb 02, 2022	137.62	138.30	134.20	137.67	8,309,248	+2.10(+1.55%)
Feb 01, 2022	135.20	136.23	130.45	135.57	8,319,942	+6.03(+4.65%)
Jan 28, 2022	126.76	129.59	121.14	129.55	13,591,016	+2.25(+1.77%)
Jan 27, 2022	131.30	132.48	126.47	127.30	13,842,718	-5.31(-4.01%)
Jan 26, 2022	134.69	138.48	129.93	132.61	12,090,937	-0.22(-0.16%)
Jan 25, 2022	131.84	133.42	128.49	132.82	12,046,348	-3.41(-2.51%)
Jan 24, 2022	128.63	136.38	126.85	136.24	13,500,821	+4.14(+3.13%)
Jan 21, 2022	134.50	138.79	131.70	132.10	12,686,254	-4.00(-2.94%)
Jan 20, 2022	142.50	144.09	135.52	136.10	10,805,041	-3.83(-2.74%)
Jan 19, 2022	151.04	152.40	139.79	139.93	13,207,326	-9.09(-6.10%)
Jan 18, 2022	161.74	162.25	148.38	149.02	12,695,468	-14.32(-8.77%)
Jan 14, 2022				163.34	0	+9.60(+6.25%)
Jan 13, 2022	160.41	162.88	153.07	153.73	12,829,295	-2.32(-1.49%)
Jan 12, 2022	151.34	156.25	151.23	156.05	10,615,238	+6.94(+4.66%)
Jan 11, 2022	145.13	149.31	143.07	149.11	6,981,422	+2.80(+1.91%)
Jan 10, 2022	144.48	146.61	140.13	146.31	9,895,360	-1.19(-0.81%)
Jan 07, 2022	151.70	153.93	147.34	147.50	6,477,771	-5.41(-3.54%)
Jan 06, 2022	149.92	153.95	148.51	152.91	6,721,067	+2.54(+1.69%)
Jan 05, 2022	154.58	155.41	150.13	150.37	6,989,339	-4.52(-2.92%)
Jan 04, 2022	156.48	158.29	151.12	154.89	7,100,190	-1.53(-0.98%)
Jan 03, 2022	154.28	157.25	153.26	156.42	5,484,156	+2.51(+1.63%)
Dec 31, 2021	154.67	156.17	153.60	153.91	3,674,837	-0.61(-0.39%)
Dec 30, 2021	157.16	157.39	154.18	154.52	4,250,005	-2.93(-1.86%)
Dec 29, 2021	156.40	159.45	156.05	157.45	4,788,611	+1.31(+0.84%)
Dec 28, 2021	159.28	159.42	155.27	156.14	5,965,081	-3.01(-1.89%)
Dec 27, 2021	152.76	159.24	152.76	159.15	6,560,407	+7.07(+4.65%)
Dec 23, 2021	149.72	153.11	149.65	152.08	4,729,217	+3.10(+2.08%)
Dec 22, 2021	146.68	149.10	145.66	148.98	4,387,449	+0.88(+0.59%)
Dec 21, 2021	146.09	148.20	143.80	148.10	6,114,772	+6.27(+4.42%)
Dec 20, 2021	140.65	143.56	140.11	141.83	4,753,956	-1.12(-0.78%)
Dec 17, 2021	142.10	145.71	141.06	142.95	9,566,919	-0.54(-0.37%)
Dec 16, 2021	151.01	151.94	143.05	143.48	7,312,772	-6.81(-4.53%)
Dec 15, 2021	144.71	150.52	141.98	150.29	7,027,295	+5.80(+4.01%)
Dec 14, 2021	141.80	144.95	141.36	144.49	5,816,547	+0.62(+0.43%)
Dec 13, 2021	150.71	151.08	143.50	143.88	6,277,762	-5.51(-3.69%)
Dec 10, 2021	152.69	153.37	147.34	149.38	5,410,537	+0.08(+0.05%)
Dec 09, 2021	152.42	154.87	149.04	149.30	5,536,691	-4.54(-2.95%)
Dec 08, 2021	153.42	154.40	151.75	153.84	6,726,279	+0.39(+0.25%)
Dec 07, 2021	147.69	154.53	146.84	153.45	10,745,027	+9.30(+6.45%)
Dec 06, 2021	142.58	145.11	137.93	144.15	8,770,283	+1.52(+1.06%)
Dec 03, 2021	145.25	147.44	140.19	142.63	7,942,113	-0.65(-0.45%)
Dec 02, 2021	144.76	145.43	140.59	143.28	9,780,789	-5.07(-3.42%)
Dec 01, 2021	147.93	153.15	146.56	148.34	14,694,210	+4.38(+3.04%)
Nov 30, 2021	147.80	148.65	143.25	143.96	13,806,181	-3.94(-2.67%)
Nov 29, 2021	143.55	148.24	142.31	147.91	10,150,360	+7.76(+5.53%)
Nov 26, 2021	142.42	143.95	139.10	140.15	7,498,537	-5.62(-3.86%)
Nov 24, 2021	145.14	145.86	142.61	145.77	6,324,600	+0.35(+0.24%)
Nov 23, 2021	145.22	146.43	142.92	145.42	7,429,172	-2.10(-1.42%)
Nov 22, 2021	147.45	149.38	143.90	147.52	9,246,668	+1.02(+0.69%)
Nov 19, 2021	147.42	152.77	146.22	146.50	16,421,677	-8.50(-5.49%)
Nov 18, 2021	154.78	155.24	151.10	155.01	10,006,398	+2.69(+1.77%)
Nov 17, 2021	154.20	154.78	152.23	152.31	5,882,769	-1.84(-1.19%)
Nov 16, 2021	151.73	155.26	149.94	154.15	6,294,015	+1.55(+1.02%)
Nov 15, 2021	153.27	154.42	151.55	152.60	7,478,547	-0.54(-0.35%)
Nov 12, 2021	151.04	153.71	150.48	153.13	5,917,674	+2.85(+1.90%)
Nov 11, 2021	148.65	150.56	147.75	150.28	5,179,142	+3.46(+2.35%)
Nov 10, 2021	149.65			146.83	7,317,146	-5.79(-3.79%)
Nov 09, 2021	149.38	153.00	147.86	152.62	7,443,018	+3.25(+2.18%)
Nov 08, 2021	151.22	151.25	147.68	149.37	6,016,726	-0.32(-0.22%)
Nov 05, 2021	146.74	150.12	145.29	149.69	7,892,287	+3.09(+2.11%)
Nov 04, 2021	139.90	146.95	139.15	146.60	9,488,851	+7.21(+5.17%)
Nov 03, 2021	138.12	139.98	136.59	139.40	4,213,035	+1.50(+1.09%)
Nov 02, 2021	136.22	138.15	135.63	137.89	4,939,170	+1.66(+1.22%)
Nov 01, 2021	133.76	136.39	134.26	136.23	5,459,426	+2.79(+2.09%)
Oct 29, 2021	131.62	134.03	131.39	133.44	5,852,854	+0.61(+0.46%)
Oct 28, 2021	131.41			132.82	6,544,880	+3.77(+2.92%)
Oct 27, 2021	130.15	131.12	128.32	129.06	8,025,476	+0.16(+0.12%)
Oct 26, 2021	134.05			128.90	8,054,535	-3.67(-2.77%)
Oct 25, 2021	133.05			132.57	4,101,310	-0.17(-0.13%)
Oct 22, 2021	132.03		131.35	132.74	11,003,474	+2.53(+1.94%)
Oct 21, 2021	128.57	130.37	127.44	130.21	5,742,054	-0.62(-0.48%)
Oct 20, 2021	130.82	132.02	130.22	130.83	4,728,590	-0.61(-0.46%)
Oct 19, 2021	130.20	132.16	129.49	131.44	3,782,346	+1.29(+0.99%)
Oct 18, 2021	127.30	130.26	126.79	130.15	4,309,074	+1.65(+1.28%)
Oct 15, 2021	129.15	129.79	128.16	128.50	4,942,765	-0.47(-0.36%)
Oct 14, 2021	128.53	129.14	126.60	128.97	8,139,928	+3.77(+3.01%)
Oct 13, 2021	125.75	126.44	124.50	125.20	5,071,356	+1.42(+1.14%)
Oct 12, 2021	125.73	125.80	122.00	123.78	7,820,003	-0.72(-0.58%)
Oct 11, 2021	122.75	126.16	122.70	124.50	5,600,754	+1.25(+1.01%)
Oct 08, 2021	125.28	125.76	122.91	123.25	6,452,134	-1.62(-1.30%)
Oct 07, 2021	125.63	126.90	124.47	124.88	5,899,293	+1.33(+1.07%)
Oct 06, 2021	123.33	125.17	122.77	123.55	7,562,901	-1.51(-1.21%)
Oct 05, 2021	124.47	126.16	122.45	125.06	7,505,947	+2.79(+2.28%)
Oct 04, 2021	124.66	124.82	120.28	122.27	9,777,663	-3.83(-3.04%)

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.

Applied Materials (NQ: AMAT )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Applied Materials (NQ: AMAT )

Historical Prices

Sections

Services

Statesman Examiner