Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	189.14	193.09	188.88	192.76	3,962,697	+2.94(+1.55%)
Mar 30, 2023	186.92	190.71	186.87	189.81	4,468,234	+4.93(+2.66%)
Mar 29, 2023	181.83	185.99	181.82	184.89	3,660,288	+5.44(+3.03%)
Mar 28, 2023	179.56	179.56	176.78	179.44	3,396,587	-1.14(-0.63%)
Mar 27, 2023	183.99	184.10	180.31	180.59	3,700,635	-2.85(-1.56%)
Mar 24, 2023	184.82	185.13	181.46	183.44	3,480,585	-1.72(-0.93%)
Mar 23, 2023	184.69	188.18	182.83	185.16	2,719,899	+2.78(+1.52%)
Mar 22, 2023	184.59	187.17	182.13	182.39	3,561,602	-1.75(-0.95%)
Mar 21, 2023	184.60	185.62	181.79	184.14	3,307,607	+1.31(+0.72%)
Mar 20, 2023	181.89	183.28	180.93	182.83	3,103,755	+1.23(+0.68%)
Mar 17, 2023	183.15	184.53	180.29	181.60	6,360,449	-0.81(-0.44%)
Mar 16, 2023	177.22	183.07	176.12	182.41	3,840,503	+3.62(+2.02%)
Mar 15, 2023	180.06	181.31	176.26	178.79	4,064,721	-3.57(-1.96%)
Mar 14, 2023	180.77	183.77	179.83	182.36	4,243,405	+3.94(+2.21%)
Mar 13, 2023	175.74	180.13	175.03	178.42	3,386,887	+0.77(+0.44%)
Mar 10, 2023	180.55	181.38	177.23	177.65	3,240,244	-1.76(-0.98%)
Mar 09, 2023	182.88	184.52	179.23	179.41	3,711,255	-2.94(-1.61%)
Mar 08, 2023	182.15	183.21	181.01	182.35	3,255,697	+1.59(+0.88%)
Mar 07, 2023	181.82	182.71	179.36	180.75	2,496,621	-0.57(-0.31%)
Mar 06, 2023	183.08	184.29	180.90	181.32	2,725,787	-0.71(-0.39%)
Mar 03, 2023	181.12	182.57	178.80	182.03	3,184,458	+1.62(+0.90%)
Mar 02, 2023	177.03	181.12	175.16	180.41	2,973,730	+1.45(+0.81%)
Mar 01, 2023	179.70	181.33	178.56	178.97	2,660,475	-0.35(-0.20%)
Feb 28, 2023	178.86	181.33	178.41	179.32	2,705,604	+0.29(+0.16%)
Feb 27, 2023	181.38	181.69	178.80	179.02	2,833,761	+0.22(+0.13%)
Feb 24, 2023	179.13	179.71	177.50	178.80	3,251,602	-1.81(-1.00%)
Feb 23, 2023	181.90	182.37	178.17	180.61	4,627,530	+1.84(+1.03%)
Feb 22, 2023	181.61	181.61	177.87	178.77	3,610,066	-2.15(-1.19%)
Feb 21, 2023	185.45	185.99	180.44	180.92	5,260,724	-6.56(-3.50%)
Feb 17, 2023	187.85	189.12	186.16	187.48	3,880,431	-1.09(-0.58%)
Feb 16, 2023	189.27	190.97	187.72	188.57	4,606,218	-2.29(-1.20%)
Feb 15, 2023	189.06	191.08	185.91	190.85	7,664,155	+13.27(+7.47%)
Feb 14, 2023	174.21	178.16	173.68	177.58	3,887,261	+2.03(+1.16%)
Feb 13, 2023	174.51	176.70	174.09	175.55	4,085,865	+1.94(+1.12%)
Feb 10, 2023	172.33	174.16	171.29	173.61	4,115,039	-0.06(-0.03%)
Feb 09, 2023	175.84	177.28	172.50	173.67	3,066,620	+0.74(+0.43%)
Feb 08, 2023	173.80	174.99	172.58	172.93	3,618,898	-3.17(-1.80%)
Feb 07, 2023	173.54	176.92	172.20	176.10	3,630,145	+3.38(+1.95%)
Feb 06, 2023	172.18	174.45	171.58	172.73	2,998,016	-1.23(-0.71%)
Feb 03, 2023	172.12	176.41	171.43	173.96	4,117,486	-0.47(-0.27%)
Feb 02, 2023	173.03	175.16	171.41	174.43	4,322,338	+2.64(+1.53%)
Feb 01, 2023	166.68	173.66	166.57	171.79	4,314,834	+4.98(+2.99%)
Jan 31, 2023	164.34	166.86	164.31	166.81	2,620,548	+2.47(+1.50%)
Jan 30, 2023	164.51	166.36	163.77	164.34	3,222,276	-1.85(-1.11%)
Jan 27, 2023	164.48	167.36	163.83	166.19	2,521,843	+0.09(+0.05%)
Jan 26, 2023	165.32	166.31	162.33	166.10	3,638,283	+2.23(+1.36%)
Jan 25, 2023	162.09	164.15	159.75	163.88	2,815,770	-0.40(-0.24%)
Jan 24, 2023	163.35	165.41	162.81	164.27	2,469,264	-0.78(-0.47%)
Jan 23, 2023	162.02	165.63	161.12	165.05	3,620,189	+4.37(+2.72%)
Jan 20, 2023	159.37	160.75	156.67	160.68	3,949,106	+1.98(+1.25%)
Jan 19, 2023	161.06	161.14	157.70	158.70	3,168,025	-2.79(-1.73%)
Jan 18, 2023	163.95	164.78	161.39	161.49	2,701,101	-0.89(-0.55%)
Jan 17, 2023	163.35	164.57	161.53	162.38	3,412,873	-2.01(-1.23%)
Jan 13, 2023	162.95	164.83	161.90	164.39	1,943,982	+0.30(+0.18%)
Jan 12, 2023	165.40	166.00	162.62	164.09	2,547,322	-1.09(-0.66%)
Jan 11, 2023	163.16	165.51	162.77	165.18	3,154,630	+0.56(+0.34%)
Jan 10, 2023	161.98	165.14	161.98	164.62	2,417,528	+2.06(+1.27%)
Jan 09, 2023	162.84	165.29	161.18	162.56	3,838,353	+1.54(+0.95%)
Jan 06, 2023	157.37	162.22	155.59	161.03	3,580,656	+5.67(+3.65%)
Jan 05, 2023	160.00	161.13	155.25	155.35	4,882,895	-6.05(-3.75%)
Jan 04, 2023	160.89	163.04	159.31	161.40	3,574,112	+3.37(+2.13%)
Jan 03, 2023	161.07	161.69	157.06	158.04	4,600,723	-1.54(-0.96%)
Dec 30, 2022	157.95	159.70	156.39	159.57	1,664,656	+0.05(+0.03%)
Dec 29, 2022	158.16	160.31	157.11	159.53	2,208,903	+3.60(+2.31%)
Dec 28, 2022	157.11	159.13	155.74	155.93	1,541,727	-1.87(-1.18%)
Dec 27, 2022	159.13	159.13	156.77	157.79	1,985,985	-1.59(-1.00%)
Dec 23, 2022	158.28	159.66	156.87	159.39	1,540,112	+0.09(+0.05%)
Dec 22, 2022	160.35	160.35	156.69	159.30	3,056,199	-3.55(-2.18%)
Dec 21, 2022	160.89	163.28	160.73	162.85	2,242,249	+2.99(+1.87%)
Dec 20, 2022	159.27	161.31	159.12	159.87	2,160,995	-0.79(-0.49%)
Dec 19, 2022	162.89	162.94	159.30	160.66	2,694,992	-1.63(-1.01%)
Dec 16, 2022	160.79	162.71	159.61	162.29	7,618,792	+0.71(+0.44%)
Dec 15, 2022	164.62	165.16	161.00	161.58	4,096,203	-5.44(-3.26%)
Dec 14, 2022	171.09	172.05	165.49	167.02	3,291,888	-3.71(-2.17%)
Dec 13, 2022	173.18	175.06	168.96	170.72	4,911,486	+3.11(+1.86%)
Dec 12, 2022	164.57	167.66	163.18	167.61	3,048,968	+3.51(+2.14%)
Dec 09, 2022	163.89	165.73	163.34	164.10	2,585,133	-0.95(-0.58%)
Dec 08, 2022	162.53	165.19	161.41	165.05	2,915,509	+3.55(+2.20%)
Dec 07, 2022	161.77	163.90	160.53	161.50	1,934,177	-0.49(-0.30%)
Dec 06, 2022	163.19	163.88	160.81	161.99	3,671,854	-1.29(-0.79%)
Dec 05, 2022	163.30	164.31	162.25	163.28	2,688,781	-0.77(-0.47%)
Dec 02, 2022	162.66	164.21	160.75	164.05	3,140,505	-2.03(-1.22%)
Dec 01, 2022	167.76	167.76	164.42	166.08	3,326,056	-0.42(-0.25%)
Nov 30, 2022	159.38	166.77	157.57	166.50	5,571,608	+7.77(+4.89%)
Nov 29, 2022	159.57	159.81	157.30	158.73	2,773,062	-0.12(-0.07%)
Nov 28, 2022	159.70	162.03	157.42	158.85	4,037,941	-2.98(-1.84%)
Nov 25, 2022	163.72	164.17	161.72	161.83	1,753,844	-2.04(-1.25%)
Nov 23, 2022	164.02	167.85	162.42	163.88	3,977,058	+0.75(+0.46%)
Nov 22, 2022	159.98	163.53	157.59	163.13	5,926,422	+8.90(+5.77%)
Nov 21, 2022	156.09	156.91	154.14	154.23	6,478,262	-2.53(-1.61%)
Nov 18, 2022	158.41	158.72	155.90	156.76	4,147,155	+0.37(+0.24%)
Nov 17, 2022	153.46	156.60	153.12	156.39	2,927,544	+0.19(+0.12%)
Nov 16, 2022	156.79	157.01	155.19	156.19	3,984,361	-3.78(-2.36%)
Nov 15, 2022	162.19	162.58	157.44	159.97	4,293,223	+3.79(+2.42%)
Nov 14, 2022	157.99	161.56	155.79	156.19	4,408,433	-2.71(-1.71%)
Nov 11, 2022	154.38	159.70	154.30	158.90	3,315,844	+3.57(+2.30%)
Nov 10, 2022	151.00	155.70	149.64	155.32	5,799,158	+11.76(+8.19%)
Nov 09, 2022	144.45	146.09	142.94	143.56	3,816,356	-2.72(-1.86%)
Nov 08, 2022	146.38	150.70	145.30	146.29	5,129,687	+2.04(+1.42%)
Nov 07, 2022	141.22	144.50	139.35	144.24	4,110,949	+4.49(+3.22%)
Nov 04, 2022	137.84	140.82	136.67	139.75	5,166,947	+6.07(+4.54%)
Nov 03, 2022	135.01	136.57	133.45	133.68	3,826,798	-3.12(-2.28%)
Nov 02, 2022	140.86	143.16	136.58	136.79	3,435,814	-3.35(-2.39%)
Nov 01, 2022	140.54	141.32	138.81	140.15	2,398,227	+2.01(+1.46%)
Oct 31, 2022	139.28	139.35	136.18	138.13	3,178,365	-2.19(-1.56%)
Oct 28, 2022	137.05	141.40	136.71	140.32	3,595,153	+4.07(+2.98%)
Oct 27, 2022	138.01	138.84	135.63	136.25	4,818,197	-0.68(-0.50%)
Oct 26, 2022	138.28	141.07	136.12	136.93	6,945,193	-4.83(-3.41%)
Oct 25, 2022	140.50	142.87	139.87	141.76	3,762,970	+1.78(+1.27%)
Oct 24, 2022	140.42	142.26	137.90	139.98	3,442,876	-2.00(-1.41%)
Oct 21, 2022	137.46	142.78	136.51	141.98	3,729,782	+4.37(+3.17%)
Oct 20, 2022	137.96	142.13	136.81	137.61	3,449,648	+0.73(+0.53%)
Oct 19, 2022	136.33	138.47	134.88	136.88	2,545,520	+0.22(+0.16%)
Oct 18, 2022	140.09	140.64	134.96	136.66	3,387,192	+1.92(+1.42%)
Oct 17, 2022	135.64	136.83	133.41	134.74	5,203,536	+2.31(+1.75%)
Oct 14, 2022	140.07	140.39	132.20	132.43	5,131,982	-5.83(-4.22%)
Oct 13, 2022	130.46	139.41	129.28	138.26	5,204,295	+4.03(+3.00%)
Oct 12, 2022	134.66	135.92	134.04	134.23	2,623,816	-0.20(-0.15%)
Oct 11, 2022	135.26	136.63	132.65	134.43	4,889,460	-2.03(-1.49%)
Oct 10, 2022	140.57	140.90	134.54	136.47	3,953,158	-3.89(-2.77%)
Oct 07, 2022	143.02	143.95	139.59	140.36	4,492,607	-5.86(-4.01%)
Oct 06, 2022	146.57	148.78	145.98	146.22	2,360,479	-0.89(-0.61%)
Oct 05, 2022	144.41	148.15	144.16	147.11	3,151,203	+1.01(+0.69%)
Oct 04, 2022	143.58	146.97	143.35	146.10	4,317,793	+5.54(+3.94%)
Oct 03, 2022	136.83	142.00	135.44	140.56	4,861,321	+5.60(+4.15%)
Sep 30, 2022	136.43	138.14	134.86	134.96	3,640,544	-2.56(-1.86%)
Sep 29, 2022	138.40	138.40	135.52	137.52	3,565,759	-2.51(-1.79%)
Sep 28, 2022	136.42	140.78	135.52	140.03	3,414,548	+2.68(+1.95%)
Sep 27, 2022	138.20	139.40	135.47	137.35	3,060,601	+0.96(+0.70%)
Sep 26, 2022	138.18	139.22	136.19	136.39	4,648,780	-1.07(-0.78%)
Sep 23, 2022	139.28	139.83	135.68	137.45	4,996,578	-3.31(-2.35%)
Sep 22, 2022	143.33	143.66	139.66	140.77	3,464,735	-3.00(-2.09%)
Sep 21, 2022	145.24	149.15	143.67	143.77	3,423,298	-1.30(-0.89%)
Sep 20, 2022	144.02	145.77	143.59	145.07	2,657,998	+0.16(+0.11%)
Sep 19, 2022	143.41	145.66	143.22	144.90	2,476,113	+0.29(+0.20%)
Sep 16, 2022	142.11	144.78	140.60	144.61	4,741,817	+1.39(+0.97%)
Sep 15, 2022	144.99	146.01	142.36	143.22	3,244,553	-2.30(-1.58%)
Sep 14, 2022	144.81	146.53	143.33	145.52	2,346,846	+1.94(+1.35%)
Sep 13, 2022	146.25	147.41	143.15	143.58	4,338,722	-7.17(-4.75%)
Sep 12, 2022	150.55	150.94	148.85	150.75	3,992,509	+1.42(+0.95%)
Sep 09, 2022	147.69	150.32	147.69	149.33	2,709,101	+1.99(+1.35%)
Sep 08, 2022	144.87	148.03	144.16	147.34	2,537,512	+1.39(+0.95%)
Sep 07, 2022	144.87	147.03	143.56	145.96	2,577,791	+2.39(+1.67%)
Sep 06, 2022	143.93	145.35	141.92	143.56	2,560,866	-0.39(-0.27%)
Sep 02, 2022	146.89	148.43	143.20	143.95	2,878,052	-2.00(-1.37%)
Sep 01, 2022	144.30	146.29	141.93	145.95	3,906,815	-0.81(-0.55%)
Aug 31, 2022	148.63	148.63	145.61	146.76	3,649,722	-1.16(-0.79%)
Aug 30, 2022	151.22	151.34	146.75	147.92	3,789,473	-2.38(-1.59%)
Aug 29, 2022	151.88	152.88	149.32	150.31	3,462,213	-2.63(-1.72%)
Aug 26, 2022	160.81	161.43	152.79	152.94	4,397,256	-8.10(-5.03%)
Aug 25, 2022	158.36	161.21	158.25	161.04	3,093,444	+3.30(+2.09%)
Aug 24, 2022	157.90	158.90	156.38	157.74	3,374,008	-0.73(-0.46%)
Aug 23, 2022	157.58	160.28	157.58	158.47	2,208,082	+0.55(+0.35%)
Aug 22, 2022	159.20	160.28	157.04	157.92	3,870,910	-4.01(-2.48%)
Aug 19, 2022	162.35	162.80	160.99	161.93	3,523,811	-2.05(-1.25%)
Aug 18, 2022	161.67	166.25	159.95	163.99	4,682,547	+0.00(+0.00%)
Aug 17, 2022	167.72	167.74	161.07	163.99	6,389,328	-8.59(-4.98%)
Aug 16, 2022	172.84	173.24	170.43	172.57	3,252,553	-0.82(-0.47%)
Aug 15, 2022	171.97	173.51	171.02	173.39	2,903,262	+0.61(+0.35%)
Aug 12, 2022	168.90	173.27	168.90	172.79	3,350,955	+4.54(+2.70%)
Aug 11, 2022	169.80	171.84	167.94	168.25	2,811,566	-0.51(-0.30%)
Aug 10, 2022	167.45	168.97	165.04	168.76	3,475,949	+4.54(+2.76%)
Aug 09, 2022	167.15	167.61	162.93	164.22	3,856,849	-5.29(-3.12%)
Aug 08, 2022	169.86	171.33	167.50	169.51	2,395,046	-1.34(-0.78%)
Aug 05, 2022	168.44	171.11	167.81	170.85	2,603,926	+0.28(+0.16%)
Aug 04, 2022	170.00	171.52	168.82	170.57	2,484,863	+0.58(+0.34%)
Aug 03, 2022	164.82	170.59	164.82	169.99	2,870,072	+5.39(+3.27%)
Aug 02, 2022	164.13	166.30	163.49	164.60	2,262,239	-0.67(-0.40%)
Aug 01, 2022	164.55	166.15	163.32	165.27	2,362,416	-0.48(-0.29%)
Jul 29, 2022	162.32	166.48	161.65	165.75	4,922,192	+2.21(+1.35%)
Jul 28, 2022	162.62	164.78	161.26	163.54	4,025,585	+1.29(+0.80%)
Jul 27, 2022	157.37	163.50	157.36	162.25	4,849,064	+6.31(+4.05%)
Jul 26, 2022	157.64	158.33	155.43	155.94	3,269,372	-1.22(-0.77%)
Jul 25, 2022	157.07	157.26	154.48	157.15	3,200,271	-0.22(-0.14%)
Jul 22, 2022	159.68	159.68	156.45	157.37	3,055,364	-1.85(-1.16%)
Jul 21, 2022	158.44	159.27	156.42	159.22	3,101,931	+2.00(+1.27%)
Jul 20, 2022	153.88	157.81	153.03	157.23	3,243,122	+1.61(+1.03%)
Jul 19, 2022	151.26	156.15	151.17	155.62	3,714,005	+5.98(+3.99%)
Jul 18, 2022	153.10	153.63	148.80	149.64	3,039,912	-2.62(-1.72%)
Jul 15, 2022	148.28	152.56	147.79	152.27	3,876,597	+4.49(+3.04%)
Jul 14, 2022	143.38	148.59	141.90	147.77	3,936,115	+3.97(+2.76%)
Jul 13, 2022	140.24	144.56	139.95	143.80	2,396,780	+1.10(+0.77%)
Jul 12, 2022	143.10	144.76	142.08	142.70	4,819,827	+0.45(+0.32%)
Jul 11, 2022	142.83	143.87	140.98	142.25	2,789,494	-2.28(-1.57%)
Jul 08, 2022	142.08	145.10	140.46	144.53	2,072,794	+1.32(+0.92%)
Jul 07, 2022	142.38	144.28	141.92	143.21	2,845,386	+3.73(+2.67%)
Jul 06, 2022	138.45	140.64	136.90	139.47	2,810,033	+1.57(+1.14%)
Jul 05, 2022	134.85	138.00	133.50	137.90	3,935,094	+0.16(+0.11%)
Jul 01, 2022	138.73	139.86	135.45	137.75	3,298,231	-3.07(-2.18%)
Jun 30, 2022	140.20	143.83	138.12	140.81	4,310,990	-1.14(-0.80%)
Jun 29, 2022	141.60	142.18	139.52	141.95	2,683,494	-1.18(-0.82%)
Jun 28, 2022	145.94	147.63	143.01	143.13	2,890,889	-2.02(-1.39%)
Jun 27, 2022	145.64	146.83	144.14	145.15	2,125,020	+0.87(+0.60%)
Jun 24, 2022	142.26	144.63	141.88	144.28	5,300,325	+4.00(+2.85%)
Jun 23, 2022	143.64	143.82	138.74	140.28	3,056,428	-2.03(-1.43%)
Jun 22, 2022	141.64	143.60	140.59	142.32	3,859,740	-0.67(-0.47%)
Jun 21, 2022	142.01	144.86	141.97	142.99	3,206,366	+3.59(+2.57%)
Jun 17, 2022	138.82	140.25	136.67	139.41	6,980,698	+1.13(+0.82%)
Jun 16, 2022	141.07	141.07	136.57	138.28	4,899,766	-6.38(-4.41%)
Jun 15, 2022	143.78	146.97	141.43	144.66	3,385,470	+2.81(+1.98%)
Jun 14, 2022	143.82	144.72	140.78	141.86	2,868,516	-0.58(-0.41%)
Jun 13, 2022	147.70	148.85	142.01	142.43	6,081,212	-8.82(-5.83%)
Jun 10, 2022	152.63	154.40	151.15	151.25	3,496,160	-4.52(-2.90%)
Jun 09, 2022	158.07	161.00	155.68	155.77	3,262,575	-3.28(-2.06%)
Jun 08, 2022	159.87	161.90	158.01	159.05	3,038,500	-1.87(-1.16%)
Jun 07, 2022	157.83	161.30	156.96	160.92	2,186,976	+1.62(+1.02%)
Jun 06, 2022	161.31	162.73	158.62	159.30	2,359,015	+0.03(+0.02%)
Jun 03, 2022	160.57	160.95	158.86	159.27	2,634,275	-3.86(-2.36%)
Jun 02, 2022	158.57	163.29	157.77	163.13	2,736,540	+4.31(+2.71%)
Jun 01, 2022	163.07	163.20	157.42	158.82	3,411,902	-3.50(-2.16%)
May 31, 2022	160.87	163.47	157.68	162.32	5,284,319	+0.82(+0.51%)
May 27, 2022	159.51	162.09	158.24	161.50	5,127,527	+4.16(+2.64%)
May 26, 2022	155.77	159.16	154.86	157.34	3,981,618	+1.61(+1.03%)
May 25, 2022	153.96	156.62	152.87	155.73	2,606,026	+0.45(+0.29%)
May 24, 2022	153.39	156.63	152.37	155.28	3,306,265	+0.29(+0.19%)
May 23, 2022	155.06	156.87	153.39	155.00	2,388,011	-0.85(-0.55%)
May 20, 2022	156.96	158.46	150.36	155.85	4,145,147	+1.44(+0.93%)
May 19, 2022	154.32	157.51	152.62	154.41	3,973,858	+0.98(+0.64%)
May 18, 2022	159.58	159.58	152.78	153.43	5,924,986	-3.76(-2.39%)
May 17, 2022	154.46	157.71	154.10	157.19	5,161,194	+6.14(+4.06%)
May 16, 2022	150.85	152.72	149.27	151.05	2,424,519	-1.25(-0.82%)
May 13, 2022	148.75	153.22	147.64	152.30	4,985,665	+5.61(+3.83%)
May 12, 2022	144.91	147.44	143.88	146.69	3,249,599	+0.86(+0.59%)
May 11, 2022	147.20	150.93	145.59	145.82	4,024,350	-3.10(-2.08%)
May 10, 2022	149.61	152.08	146.46	148.92	3,291,358	+2.85(+1.95%)
May 09, 2022	147.94	149.70	145.62	146.07	4,297,509	-3.72(-2.49%)
May 06, 2022	150.20	152.33	148.09	149.79	2,825,180	-2.02(-1.33%)
May 05, 2022	155.45	156.74	150.16	151.82	4,129,073	-6.27(-3.96%)
May 04, 2022	152.24	158.23	148.00	158.08	4,107,031	+5.66(+3.71%)
May 03, 2022	151.47	153.23	150.16	152.42	2,545,811	+0.69(+0.45%)
May 02, 2022	149.04	152.10	146.59	151.73	2,987,111	+3.62(+2.44%)
Apr 29, 2022	151.63	153.24	147.98	148.12	5,051,310	-5.82(-3.78%)
Apr 28, 2022	147.88	155.69	147.49	153.94	4,331,501	+8.38(+5.75%)
Apr 27, 2022	143.91	149.41	143.61	145.56	3,206,985	-1.05(-0.71%)
Apr 26, 2022	150.56	150.94	146.54	146.61	3,816,005	-5.86(-3.84%)
Apr 25, 2022	147.93	152.69	147.52	152.47	4,676,930	+3.52(+2.36%)
Apr 22, 2022	151.57	153.15	148.87	148.95	2,752,219	-3.32(-2.18%)
Apr 21, 2022	155.91	158.00	151.56	152.27	3,705,524	-2.56(-1.65%)
Apr 20, 2022	157.79	158.84	154.02	154.83	2,691,600	-0.90(-0.58%)
Apr 19, 2022	153.83	156.19	152.17	155.73	2,815,813	+1.90(+1.24%)
Apr 18, 2022	149.94	154.71	149.83	153.83	2,843,884	+3.68(+2.45%)
Apr 14, 2022	151.94	153.37	149.95	150.15	5,449,814	-1.55(-1.02%)
Apr 13, 2022	150.36	152.51	148.91	151.70	2,433,977	+2.51(+1.69%)
Apr 12, 2022	150.95	153.09	148.70	149.19	2,689,114	+0.59(+0.39%)
Apr 11, 2022	151.27	151.68	148.41	148.60	3,849,941	-3.69(-2.43%)
Apr 08, 2022	153.95	154.48	151.97	152.30	3,152,993	-2.41(-1.56%)
Apr 07, 2022	152.81	156.30	152.68	154.71	3,295,482	+0.93(+0.61%)
Apr 06, 2022	151.03	157.61	150.89	153.78	6,291,317	+0.29(+0.19%)
Apr 05, 2022	155.92	156.88	149.54	153.49	7,529,286	-4.34(-2.75%)
Apr 04, 2022	158.47	159.22	155.16	157.82	4,335,503	-0.83(-0.52%)

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.

Analog Devices (NQ: ADI )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Analog Devices (NQ: ADI )

Historical Prices

Sections

Services

Statesman Examiner