Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	351.86	366.86	351.62	359.48	1,943,809	-4.47(-1.23%)
Sep 29, 2022	368.47	368.74	357.74	363.94	1,595,514	-10.90(-2.91%)
Sep 28, 2022	366.76	376.77	365.62	374.85	1,104,020	+4.86(+1.31%)
Sep 27, 2022	373.09	374.85	362.76	369.98	1,204,524	+5.17(+1.42%)
Sep 26, 2022	373.89	378.42	364.50	364.82	1,145,482	-8.96(-2.40%)
Sep 23, 2022	375.61	377.05	366.92	373.78	1,488,883	-6.16(-1.62%)
Sep 22, 2022	387.42	389.61	378.94	379.93	1,547,274	-11.61(-2.96%)
Sep 21, 2022	397.68	410.92	391.34	391.54	1,081,157	-4.67(-1.18%)
Sep 20, 2022	396.26	398.07	392.32	396.21	908,878	-5.72(-1.42%)
Sep 19, 2022	396.03	406.49	396.03	401.93	953,431	+0.00(+0.00%)
Sep 16, 2022	400.98	406.49	396.01	401.93	1,895,120	-4.14(-1.02%)
Sep 15, 2022	411.20	414.81	400.44	406.07	1,219,617	-8.17(-1.97%)
Sep 14, 2022	416.45	419.05	407.23	414.24	1,080,863	+1.26(+0.30%)
Sep 13, 2022	421.35	424.46	410.75	412.98	1,928,400	-24.65(-5.63%)
Sep 12, 2022	437.62	443.68	432.54	437.63	1,020,948	-3.41(-0.77%)
Sep 09, 2022	437.73	443.07	435.78	441.04	1,321,992	+11.37(+2.65%)
Sep 08, 2022	416.15	435.07	414.85	429.67	1,451,952	+7.00(+1.66%)
Sep 07, 2022	419.73	427.49	412.92	422.66	1,227,596	+5.13(+1.23%)
Sep 06, 2022	420.10	424.37	412.75	417.54	1,189,016	-3.38(-0.80%)
Sep 02, 2022	427.00	433.83	418.21	420.91	1,398,266	-1.79(-0.42%)
Sep 01, 2022	415.31	423.73	409.34	422.70	1,924,633	-5.74(-1.34%)
Aug 31, 2022	432.78	433.65	423.44	428.44	1,259,299	-4.67(-1.08%)
Aug 30, 2022	439.30	441.46	425.43	433.11	1,450,118	-1.82(-0.42%)
Aug 29, 2022	438.57	445.54	434.15	434.93	1,030,587	-8.58(-1.93%)
Aug 26, 2022	467.85	468.16	441.94	443.51	1,621,322	-24.34(-5.20%)
Aug 25, 2022	453.61	468.12	453.61	467.85	969,743	+14.85(+3.28%)
Aug 24, 2022	453.89	455.06	447.16	453.00	700,082	-0.94(-0.21%)
Aug 23, 2022	448.55	459.44	448.36	453.94	828,275	+6.26(+1.40%)
Aug 22, 2022	455.45	458.64	445.97	447.68	1,497,602	-18.81(-4.03%)
Aug 19, 2022	482.02	483.32	465.87	466.48	2,054,862	-25.79(-5.24%)
Aug 18, 2022	487.00	498.00	481.51	492.27	1,304,544	+5.47(+1.12%)
Aug 17, 2022	491.37	493.27	475.33	486.81	1,432,595	-12.52(-2.51%)
Aug 16, 2022	505.14	508.64	496.43	499.33	1,257,301	-6.78(-1.34%)
Aug 15, 2022	505.12	511.30	498.17	506.11	987,276	-1.27(-0.25%)
Aug 12, 2022	491.12	508.29	488.67	507.38	1,286,767	+20.67(+4.25%)
Aug 11, 2022	485.32	506.55	481.37	486.71	1,843,502	+2.46(+0.51%)
Aug 10, 2022	470.87	484.92	460.35	484.25	2,023,770	+25.00(+5.44%)
Aug 09, 2022	477.50	478.06	447.16	459.25	2,942,530	-39.27(-7.88%)
Aug 08, 2022	502.69	511.26	487.83	498.53	1,039,844	-10.20(-2.01%)
Aug 05, 2022	509.81	516.74	497.86	508.73	1,070,025	-11.62(-2.23%)
Aug 04, 2022	511.57	520.84	510.53	520.35	1,650,088	+7.00(+1.36%)
Aug 03, 2022	495.39	517.39	493.89	513.35	2,260,705	+21.56(+4.38%)
Aug 02, 2022	485.69	498.22	478.99	491.79	1,530,209	-0.15(-0.03%)
Aug 01, 2022	478.36	495.06	476.29	491.93	2,044,424	+2.24(+0.46%)
Jul 29, 2022	467.58	495.06	466.21	489.69	2,532,119	+15.23(+3.21%)
Jul 28, 2022	454.37	476.59	443.55	474.46	2,433,585	+16.91(+3.70%)
Jul 27, 2022	444.41	461.15	444.18	457.55	1,727,911	+19.99(+4.57%)
Jul 26, 2022	442.99	447.06	435.74	437.56	1,153,002	-10.00(-2.23%)
Jul 25, 2022	440.53	448.40	437.71	447.56	1,173,392	-6.40(-1.41%)
Jul 22, 2022	464.77	467.41	451.04	453.96	1,355,819	-11.88(-2.55%)
Jul 21, 2022	458.64	466.85	451.62	465.84	1,411,588	+10.79(+2.37%)
Jul 20, 2022	436.33	458.26	434.79	455.05	1,891,513	+17.77(+4.06%)
Jul 19, 2022	421.67	438.01	420.65	437.28	1,521,112	+23.27(+5.62%)
Jul 18, 2022	428.39	428.39	410.62	414.01	928,098	-3.88(-0.93%)
Jul 15, 2022	414.99	418.15	403.10	417.90	1,367,155	+7.64(+1.86%)
Jul 14, 2022	399.44	413.94	392.52	410.26	1,135,698	+7.15(+1.77%)
Jul 13, 2022	387.57	405.39	387.44	403.10	942,335	+6.01(+1.51%)
Jul 12, 2022	396.15	402.05	393.10	397.10	974,957	+3.38(+0.86%)
Jul 11, 2022	400.22	401.17	389.84	393.71	1,139,396	-12.44(-3.06%)
Jul 08, 2022	400.33	408.16	396.60	406.15	941,699	+0.24(+0.06%)
Jul 07, 2022	394.50	408.40	393.33	405.91	1,404,614	+22.69(+5.92%)
Jul 06, 2022	382.58	388.22	375.37	383.22	1,279,282	+2.86(+0.75%)
Jul 05, 2022	371.46	382.55	367.75	380.37	2,748,127	-5.93(-1.53%)
Jul 01, 2022	400.26	405.74	378.15	386.30	3,015,922	-30.64(-7.35%)
Jun 30, 2022	409.96	427.30	406.03	416.94	1,089,921	-0.88(-0.21%)
Jun 29, 2022	423.10	424.62	415.81	417.82	1,215,473	-10.97(-2.56%)
Jun 28, 2022	441.62	449.34	427.33	428.79	958,635	-11.28(-2.56%)
Jun 27, 2022	446.26	447.35	436.60	440.07	786,460	-0.39(-0.09%)
Jun 24, 2022	423.00	440.67	421.88	440.46	1,453,065	+25.55(+6.16%)
Jun 23, 2022	422.03	422.03	406.44	414.91	922,977	-1.52(-0.36%)
Jun 22, 2022	414.12	425.28	411.43	416.43	1,132,396	-7.25(-1.71%)
Jun 21, 2022	418.01	432.76	417.76	423.68	1,239,449	+13.29(+3.24%)
Jun 17, 2022	408.10	415.05	402.50	410.39	1,832,429	+1.13(+0.28%)
Jun 16, 2022	432.01	433.45	403.77	409.26	1,945,804	-34.58(-7.79%)
Jun 15, 2022	440.05	452.78	434.85	443.83	1,600,568	+3.79(+0.86%)
Jun 14, 2022	443.50	445.57	435.48	440.05	1,194,723	+4.10(+0.94%)
Jun 13, 2022	443.68	450.79	434.11	435.95	1,521,213	-26.65(-5.76%)
Jun 10, 2022	473.12	476.20	462.01	462.60	1,127,379	-18.57(-3.86%)
Jun 09, 2022	490.55	500.62	480.88	481.16	886,974	-18.22(-3.65%)
Jun 08, 2022	508.88	511.02	495.30	499.38	923,943	-11.03(-2.16%)
Jun 07, 2022	496.74	511.90	495.70	510.41	1,179,593	+7.00(+1.39%)
Jun 06, 2022	513.56	519.62	500.91	503.41	805,265	+2.22(+0.44%)
Jun 03, 2022	499.93	508.29	496.53	501.18	1,364,593	-9.26(-1.81%)
Jun 02, 2022	490.54	510.75	489.55	510.45	1,189,777	+17.25(+3.50%)
Jun 01, 2022	510.19	511.93	487.12	493.20	1,055,387	-13.88(-2.74%)
May 31, 2022	511.63	512.90	497.72	507.08	1,539,435	-10.72(-2.07%)
May 27, 2022	504.34	523.99	503.06	517.80	1,694,763	+21.27(+4.28%)
May 26, 2022	469.89	500.66	468.97	496.53	1,325,277	+21.09(+4.44%)
May 25, 2022	454.02	479.38	453.78	475.44	1,321,520	+16.20(+3.53%)
May 24, 2022	465.60	468.55	454.13	459.24	967,289	-12.02(-2.55%)
May 23, 2022	464.43	473.84	460.30	471.27	1,084,232	+8.95(+1.94%)
May 20, 2022	468.46	472.10	439.24	462.31	1,759,000	+1.94(+0.42%)
May 19, 2022	467.56	473.88	459.37	460.38	1,147,880	-5.22(-1.12%)
May 18, 2022	488.06	495.84	462.80	465.59	1,753,548	-33.92(-6.79%)
May 17, 2022	482.69	503.51	477.85	499.52	1,676,711	+29.06(+6.18%)
May 16, 2022	474.31	480.77	467.07	470.46	993,605	-9.22(-1.92%)
May 13, 2022	454.01	482.97	453.42	479.67	1,958,014	+30.71(+6.84%)
May 12, 2022	435.66	450.56	433.92	448.97	1,595,216	+12.90(+2.96%)
May 11, 2022	443.57	457.32	434.97	436.07	1,209,176	-11.62(-2.60%)
May 10, 2022	449.49	457.42	435.40	447.69	1,449,652	+11.67(+2.68%)
May 09, 2022	448.51	450.88	431.51	436.02	1,895,664	-30.31(-6.50%)
May 06, 2022	464.85	477.32	453.36	466.32	1,095,396	-3.01(-0.64%)
May 05, 2022	482.09	485.59	461.30	469.34	1,494,836	-23.99(-4.86%)
May 04, 2022	475.04	494.99	465.52	493.32	1,226,596	+20.02(+4.23%)
May 03, 2022	464.73	476.47	461.42	473.31	981,452	+5.92(+1.27%)
May 02, 2022	455.65	467.81	447.74	467.39	1,319,521	+13.22(+2.91%)
Apr 29, 2022	463.17	479.20	453.29	454.16	1,443,682	-18.26(-3.87%)
Apr 28, 2022	456.60	477.42	451.09	472.43	1,721,097	+27.02(+6.07%)
Apr 27, 2022	443.10	456.91	438.31	445.41	1,272,784	-0.43(-0.10%)
Apr 26, 2022	455.02	458.60	445.34	445.84	1,535,078	-18.72(-4.03%)
Apr 25, 2022	449.01	468.40	447.69	464.56	1,448,295	+12.96(+2.87%)
Apr 22, 2022	455.37	460.55	448.91	451.60	2,080,004	-6.22(-1.36%)
Apr 21, 2022	476.50	485.21	456.83	457.82	2,337,414	-11.64(-2.48%)
Apr 20, 2022	480.39	492.24	467.74	469.46	2,074,193	+2.20(+0.47%)
Apr 19, 2022	457.60	470.76	454.42	467.26	1,245,100	+8.43(+1.84%)
Apr 18, 2022	440.04	461.22	439.77	458.83	1,704,720	+14.03(+3.15%)
Apr 14, 2022	461.63	462.20	444.49	444.80	1,399,643	-16.04(-3.48%)
Apr 13, 2022	457.97	465.43	456.23	460.84	1,168,316	+5.47(+1.20%)
Apr 12, 2022	469.04	475.80	453.19	455.37	1,720,586	-8.54(-1.84%)
Apr 11, 2022	475.01	475.88	463.38	463.92	1,737,921	-15.48(-3.23%)
Apr 08, 2022	485.61	488.41	478.61	479.40	1,071,803	-11.41(-2.32%)
Apr 07, 2022	484.96	496.10	480.45	490.81	1,035,160	+5.04(+1.04%)
Apr 06, 2022	481.61	493.11	475.92	485.77	1,623,992	-5.33(-1.09%)
Apr 05, 2022	515.45	516.80	487.60	491.10	2,016,908	-31.12(-5.96%)
Apr 04, 2022	513.23	523.40	511.30	522.22	900,287	+9.85(+1.92%)
Apr 01, 2022	527.75	532.18	504.20	512.37	1,239,367	-11.86(-2.26%)
Mar 31, 2022	536.30	543.63	523.77	524.23	1,507,421	-10.68(-2.00%)
Mar 30, 2022	548.22	556.77	531.75	534.90	1,331,238	-19.86(-3.58%)
Mar 29, 2022	554.25	560.48	544.26	554.76	1,142,276	+11.33(+2.09%)
Mar 28, 2022	535.89	543.97	527.46	543.43	752,526	+2.43(+0.45%)
Mar 25, 2022	541.34	543.06	531.60	541.01	772,588	-1.37(-0.25%)
Mar 24, 2022	523.92	542.84	518.55	542.37	1,243,306	+24.60(+4.75%)
Mar 23, 2022	526.92	534.36	517.38	517.77	1,008,415	-15.38(-2.88%)
Mar 22, 2022	524.61	539.09	524.61	533.15	1,095,224	+9.65(+1.84%)
Mar 21, 2022	524.61	530.73	512.78	523.49	1,078,576	-7.59(-1.43%)
Mar 18, 2022	512.09	533.85	509.98	531.08	2,280,660	+17.86(+3.48%)
Mar 17, 2022	497.47	513.48	494.91	513.22	1,397,322	+11.54(+2.30%)
Mar 16, 2022	483.94	501.81	477.80	501.68	1,708,403	+29.03(+6.14%)
Mar 15, 2022	463.34	474.83	459.81	472.65	1,277,415	+16.79(+3.68%)
Mar 14, 2022	474.61	476.84	453.00	455.86	1,632,748	-13.99(-2.98%)
Mar 11, 2022	497.22	497.22	469.06	469.85	1,068,883	-13.30(-2.75%)
Mar 10, 2022	490.64	492.80	474.58	483.14	1,142,255	-19.67(-3.91%)
Mar 09, 2022	495.13	507.58	489.75	502.82	1,485,371	+26.19(+5.49%)
Mar 08, 2022	475.84	496.80	465.63	476.63	2,217,941	+1.19(+0.25%)
Mar 07, 2022	512.82	518.58	475.02	475.45	2,200,044	-35.60(-6.97%)
Mar 04, 2022	523.65	526.83	505.05	511.05	1,480,931	-17.23(-3.26%)
Mar 03, 2022	544.80	544.80	523.60	528.28	1,061,457	-10.22(-1.90%)
Mar 02, 2022	531.94	542.59	525.76	538.50	1,280,432	+13.07(+2.49%)
Mar 01, 2022	542.42	546.64	520.17	525.42	1,655,252	-20.20(-3.70%)
Feb 28, 2022	550.54	555.14	535.47	545.62	1,446,597	-11.52(-2.07%)
Feb 25, 2022	548.40	557.80	546.08	557.14	1,116,204	+10.03(+1.83%)
Feb 24, 2022	510.39	548.29	504.99	547.11	1,606,785	+19.92(+3.78%)
Feb 23, 2022	550.85	555.05	526.08	527.19	1,278,302	-16.85(-3.10%)
Feb 22, 2022	545.28	561.17	535.49	544.04	1,254,525	-9.98(-1.80%)
Feb 18, 2022				554.02	0	-10.32(-1.83%)
Feb 17, 2022	570.73	578.54	562.99	564.34	1,328,331	-10.56(-1.84%)
Feb 16, 2022	568.11	578.72	561.10	574.90	826,668	-2.28(-0.40%)
Feb 15, 2022	553.46	580.05	553.46	577.18	1,475,795	+34.57(+6.37%)
Feb 14, 2022	544.96	553.10	532.32	542.61	1,384,670	-1.69(-0.31%)
Feb 11, 2022	578.34	583.13	539.82	544.30	1,627,671	-33.90(-5.86%)
Feb 10, 2022	572.25	598.73	571.52	578.20	1,558,177	-12.22(-2.07%)
Feb 09, 2022	572.57	593.40	566.70	590.42	1,242,232	+30.28(+5.41%)
Feb 08, 2022	550.66	561.39	544.89	560.14	1,332,654	+4.78(+0.86%)
Feb 07, 2022	564.79	573.09	553.04	555.36	1,118,999	-7.48(-1.33%)
Feb 04, 2022	570.07	573.03	557.57	562.85	1,488,112	-9.42(-1.65%)
Feb 03, 2022	580.25	588.59	569.36	572.26	2,064,562	-22.37(-3.76%)
Feb 02, 2022	581.22	596.12	573.54	594.63	1,708,139	+21.67(+3.78%)
Feb 01, 2022	573.47	577.21	555.98	572.96	1,167,677	+27.54(+5.05%)
Jan 28, 2022	538.11	545.44	515.15	545.42	2,060,114	+5.68(+1.05%)
Jan 27, 2022	578.23	583.68	535.30	539.74	3,183,545	-40.21(-6.93%)
Jan 26, 2022	586.61	597.01	564.12	579.95	2,422,614	+8.20(+1.43%)
Jan 25, 2022	583.33	587.51	564.72	571.75	1,934,833	-32.65(-5.40%)
Jan 24, 2022	568.61	605.78	559.39	604.40	2,560,786	+15.58(+2.65%)
Jan 21, 2022	598.94	618.89	587.51	588.82	2,295,360	-13.49(-2.24%)
Jan 20, 2022	636.35	639.55	600.22	602.31	1,998,981	-22.41(-3.59%)
Jan 19, 2022	671.50	679.11	624.06	624.72	1,885,923	-35.26(-5.34%)
Jan 18, 2022	696.58	697.30	657.48	659.99	2,064,796	-49.39(-6.96%)
Jan 14, 2022				709.37	0	+41.84(+6.27%)
Jan 13, 2022	685.25	710.18	664.18	667.53	2,996,265	+0.44(+0.07%)
Jan 12, 2022	660.05	669.72	655.43	667.09	955,392	+12.74(+1.95%)
Jan 11, 2022	634.53	654.68	633.74	654.35	944,817	+8.67(+1.34%)
Jan 10, 2022	640.17	648.05	625.19	645.68	1,668,289	-4.86(-0.75%)
Jan 07, 2022	678.33	683.51	649.66	650.54	1,615,019	-31.71(-4.65%)
Jan 06, 2022	674.07	685.92	667.71	682.25	1,223,607	+9.82(+1.46%)
Jan 05, 2022	692.82	694.87	671.26	672.43	1,439,517	-19.62(-2.84%)
Jan 04, 2022	706.37	711.35	682.77	692.05	1,497,871	-13.08(-1.86%)
Jan 03, 2022	700.93	710.58	691.89	705.13	1,090,798	+6.13(+0.88%)
Dec 31, 2021	698.18	705.53	697.14	699.00	734,448	+0.80(+0.11%)
Dec 30, 2021	707.60	707.60	697.09	698.21	535,731	-8.18(-1.16%)
Dec 29, 2021	698.54	707.76	696.04	706.39	710,084	+10.35(+1.49%)
Dec 28, 2021	704.69	707.97	694.62	696.04	804,178	-7.10(-1.01%)
Dec 27, 2021	683.10	703.72	683.10	703.13	1,043,541	+23.99(+3.53%)
Dec 23, 2021	675.02	687.14	673.95	679.14	892,434	+7.29(+1.09%)
Dec 22, 2021	659.47	672.64	654.47	671.85	1,072,448	+7.67(+1.15%)
Dec 21, 2021	664.18	667.81	646.50	664.18	1,379,607	+21.63(+3.37%)
Dec 20, 2021	640.39	654.15	635.58	642.56	935,806	-7.86(-1.21%)
Dec 17, 2021	646.37	658.90	642.13	650.42	1,610,501	-2.05(-0.31%)
Dec 16, 2021	682.11	687.53	647.96	652.47	1,416,505	-25.30(-3.73%)
Dec 15, 2021	660.95	679.22	646.74	677.77	1,400,689	+17.59(+2.66%)
Dec 14, 2021	655.72	664.24	649.42	660.18	1,428,943	-4.14(-0.62%)
Dec 13, 2021	686.22	686.71	663.38	664.32	1,272,636	-20.36(-2.97%)
Dec 10, 2021	690.21	692.57	673.61	684.68	906,737	+6.37(+0.94%)
Dec 09, 2021	687.38	698.21	676.25	678.31	1,116,226	-14.20(-2.05%)
Dec 08, 2021	683.75	696.66	683.75	692.50	1,199,260	+7.64(+1.12%)
Dec 07, 2021	658.06	688.17	656.59	684.86	1,651,033	+37.43(+5.78%)
Dec 06, 2021	644.88	650.55	623.06	647.44	1,306,024	+5.91(+0.92%)
Dec 03, 2021	648.64	650.76	632.20	641.53	1,428,991	-2.15(-0.33%)
Dec 02, 2021	662.27	664.30	636.12	643.68	2,370,896	-28.94(-4.30%)
Dec 01, 2021	671.82	690.37	663.74	672.62	2,603,417	+13.27(+2.01%)
Nov 30, 2021	654.97	672.11	653.78	659.36	2,809,363	-0.67(-0.10%)
Nov 29, 2021	631.86	661.72	631.86	660.02	2,024,260	+37.40(+6.01%)
Nov 26, 2021	631.82	634.37	619.16	622.63	863,714	-18.24(-2.85%)
Nov 24, 2021	634.28	641.60	625.83	640.87	1,253,170	-0.51(-0.08%)
Nov 23, 2021	628.47	642.34	627.21	641.38	1,807,559	+14.18(+2.26%)
Nov 22, 2021	631.30	641.13	622.76	627.21	1,934,385	+2.13(+0.34%)
Nov 19, 2021	617.22	637.20	614.05	625.07	1,890,369	+8.44(+1.37%)
Nov 18, 2021	617.79	616.93	605.96	616.63	1,032,292	+5.01(+0.82%)
Nov 17, 2021	615.14	619.54	607.40	611.62	934,372	-3.52(-0.57%)
Nov 16, 2021	610.20	618.77	605.61	615.14	874,420	+3.88(+0.63%)
Nov 15, 2021	612.95	624.96	606.24	611.26	1,395,418	+5.66(+0.94%)
Nov 12, 2021	598.79	608.97	595.01	605.60	1,092,148	+10.40(+1.75%)
Nov 11, 2021	595.09	600.64	591.36	595.20	843,786	+7.68(+1.31%)
Nov 10, 2021	596.01			587.52	1,123,635	-15.64(-2.59%)
Nov 09, 2021	591.61	604.28	590.67	603.16	1,240,175	+12.45(+2.11%)
Nov 08, 2021	596.46	601.32	585.67	590.71	1,298,590	+4.87(+0.83%)
Nov 05, 2021	582.79	594.52	579.27	585.84	2,168,259	+5.16(+0.89%)
Nov 04, 2021	565.42	581.04	562.24	580.68	1,851,964	+16.81(+2.98%)
Nov 03, 2021	557.73	565.90	552.24	563.87	815,380	+6.95(+1.25%)
Nov 02, 2021	557.41	560.58	554.76	556.93	924,960	+1.43(+0.26%)
Nov 01, 2021	547.97	555.65	549.85	555.49	1,105,788	+8.91(+1.63%)
Oct 29, 2021	541.51	550.06	539.43	546.58	1,379,879	-2.31(-0.42%)
Oct 28, 2021	546.75	562.46	546.43	548.89	2,301,129	+11.96(+2.23%)
Oct 27, 2021	531.50	543.64	529.73	536.93	1,218,722	+4.54(+0.85%)
Oct 26, 2021	540.09			532.39	1,209,883	-2.94(-0.55%)
Oct 25, 2021	541.23		532.84	535.33	1,321,986	-4.63(-0.86%)
Oct 22, 2021	543.12	558.45	537.59	539.96	1,935,383	+1.28(+0.24%)
Oct 21, 2021	528.46	539.11	518.88	538.68	3,159,629	-9.78(-1.78%)
Oct 20, 2021	553.40	555.50	547.06	548.45	1,743,058	-5.17(-0.93%)
Oct 19, 2021	551.98	560.58	548.77	553.62	1,545,717	+2.07(+0.37%)
Oct 18, 2021	543.12	552.27	541.89	551.56	1,286,147	+4.10(+0.75%)
Oct 15, 2021	549.42	551.37	544.47	547.45	1,365,945	-3.36(-0.61%)
Oct 14, 2021	541.76	550.96	537.56	550.81	1,598,587	+22.81(+4.32%)
Oct 13, 2021	536.29	541.34	526.71	528.00	1,293,050	-2.30(-0.43%)
Oct 12, 2021	541.03	541.35	525.93	530.30	1,315,616	-5.49(-1.02%)
Oct 11, 2021	531.61	544.54	531.49	535.79	918,986	+2.21(+0.41%)
Oct 08, 2021	541.78	543.07	532.53	533.58	894,207	-5.49(-1.02%)
Oct 07, 2021	547.03	547.14	537.55	539.07	1,086,297	+3.86(+0.72%)
Oct 06, 2021	533.42	541.08	528.41	535.21	1,638,270	-3.93(-0.73%)
Oct 05, 2021	539.90	546.30	534.02	539.14	1,242,675	+5.52(+1.03%)
Oct 04, 2021	548.91	549.42	531.80	533.62	1,691,522	-18.93(-3.43%)

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.

Lam Research (NQ: LRCX )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Lam Research (NQ: LRCX )

Historical Prices

Sections

Services

Sweetwater Reporter