Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	83.11	86.45	83.02	84.81	1,609,909	+1.16(+1.39%)
Feb 27, 2023	84.61	84.78	83.28	83.65	1,551,542	+1.18(+1.44%)
Feb 24, 2023	83.27	83.67	81.51	82.46	1,930,113	-3.02(-3.53%)
Feb 23, 2023	84.61	86.12	82.44	85.48	2,190,718	+3.48(+4.25%)
Feb 22, 2023	80.33	83.13	80.33	81.99	1,813,381	+1.67(+2.08%)
Feb 21, 2023	84.60	84.60	80.19	80.32	2,211,282	-4.74(-5.57%)
Feb 17, 2023	86.60	86.92	83.04	85.06	2,887,235	-1.54(-1.78%)
Feb 16, 2023	84.78	87.76	83.85	86.60	3,193,141	-0.01(-0.01%)
Feb 15, 2023	83.98	86.98	82.70	86.61	2,596,410	+1.89(+2.23%)
Feb 14, 2023	82.03	87.27	79.91	84.72	3,532,127	+0.20(+0.24%)
Feb 13, 2023	83.76	85.91	82.35	84.52	2,235,125	+1.17(+1.41%)
Feb 10, 2023	83.00	83.65	82.07	83.35	2,032,078	-0.96(-1.13%)
Feb 09, 2023	84.87	86.28	83.57	84.30	2,297,417	+1.28(+1.55%)
Feb 08, 2023	84.83	85.37	82.90	83.02	1,314,624	-1.81(-2.13%)
Feb 07, 2023	81.65	85.26	80.87	84.83	1,599,182	+3.09(+3.79%)
Feb 06, 2023	82.44	83.42	81.44	81.74	1,095,035	-2.43(-2.88%)
Feb 03, 2023	84.98	87.31	83.84	84.16	1,606,321	-3.33(-3.81%)
Feb 02, 2023	86.57	89.05	86.16	87.50	2,831,603	+2.85(+3.36%)
Feb 01, 2023	80.25	85.72	79.62	84.65	2,194,253	+4.34(+5.40%)
Jan 31, 2023	76.93	80.47	76.92	80.31	1,217,529	+3.48(+4.53%)
Jan 30, 2023	79.27	79.27	76.24	76.83	1,394,863	-3.49(-4.34%)
Jan 27, 2023	79.73	81.41	78.65	80.32	1,213,140	-0.90(-1.11%)
Jan 26, 2023	79.66	81.31	77.96	81.22	1,202,137	+2.36(+2.99%)
Jan 25, 2023	77.06	79.51	76.15	78.87	1,671,314	+0.02(+0.03%)
Jan 24, 2023	81.00	82.41	78.05	78.85	1,754,117	-4.96(-5.92%)
Jan 23, 2023	78.85	84.00	78.17	83.81	1,817,723	+5.79(+7.43%)
Jan 20, 2023	76.29	78.01	75.25	78.01	1,865,529	+2.94(+3.92%)
Jan 19, 2023	77.88	78.20	74.58	75.07	1,946,945	-3.91(-4.95%)
Jan 18, 2023	80.22	81.95	78.91	78.98	1,124,451	-0.20(-0.25%)
Jan 17, 2023	78.87	79.94	78.07	79.17	1,300,441	+0.07(+0.09%)
Jan 13, 2023	77.48	79.34	77.27	79.11	912,734	+0.29(+0.37%)
Jan 12, 2023	79.73	79.73	76.49	78.82	1,270,044	+0.21(+0.27%)
Jan 11, 2023	76.65	78.67	75.66	78.61	1,239,368	+2.64(+3.48%)
Jan 10, 2023	73.72	76.04	73.31	75.97	2,384,812	+2.30(+3.12%)
Jan 09, 2023	71.57	74.43	71.07	73.67	2,491,554	+3.78(+5.40%)
Jan 06, 2023	67.76	70.14	66.59	69.89	2,643,049	+3.60(+5.43%)
Jan 05, 2023	65.68	67.12	65.04	66.30	1,357,443	-0.57(-0.85%)
Jan 04, 2023	64.85	67.34	64.65	66.86	1,825,073	+3.12(+4.90%)
Jan 03, 2023	66.50	66.53	63.45	63.74	1,952,707	-1.44(-2.21%)
Dec 30, 2022	64.32	65.38	63.54	65.18	1,170,716	+0.15(+0.23%)
Dec 29, 2022	63.46	65.31	62.97	65.03	1,531,181	+2.71(+4.35%)
Dec 28, 2022	63.47	63.95	61.85	62.32	1,067,568	-1.62(-2.53%)
Dec 27, 2022	64.83	64.83	62.90	63.94	1,298,960	-1.14(-1.76%)
Dec 23, 2022	63.63	65.13	62.58	65.08	1,097,858	+0.98(+1.53%)
Dec 22, 2022	64.03	64.73	61.91	64.10	2,155,315	-2.27(-3.41%)
Dec 21, 2022	65.02	66.41	64.59	66.37	1,079,874	+2.15(+3.34%)
Dec 20, 2022	62.72	64.92	62.66	64.22	1,577,467	+0.21(+0.33%)
Dec 19, 2022	65.89	66.22	62.85	64.01	1,588,778	-1.90(-2.88%)
Dec 16, 2022	66.84	67.86	64.74	65.91	1,376,677	-1.51(-2.24%)
Dec 15, 2022	71.11	71.49	67.24	67.42	2,048,920	-5.22(-7.18%)
Dec 14, 2022	73.25	74.47	71.73	72.64	1,269,412	-1.01(-1.38%)
Dec 13, 2022	76.57	76.99	72.68	73.65	1,810,315	+1.41(+1.95%)
Dec 12, 2022	69.01	72.24	68.43	72.24	1,736,600	+2.84(+4.10%)
Dec 09, 2022	69.89	71.28	68.73	69.40	1,442,096	-1.88(-2.64%)
Dec 08, 2022	69.43	71.86	69.00	71.27	1,783,162	+2.33(+3.37%)
Dec 07, 2022	68.12	70.07	67.93	68.95	1,379,668	-0.22(-0.32%)
Dec 06, 2022	74.58	74.58	68.75	69.17	1,855,584	-5.24(-7.04%)
Dec 05, 2022	74.82	78.03	73.59	74.40	6,978,914	-0.93(-1.24%)
Dec 02, 2022	74.15	75.41	73.44	75.34	3,240,941	-0.65(-0.85%)
Dec 01, 2022	77.34	78.04	74.64	75.98	2,505,643	-0.82(-1.07%)
Nov 30, 2022	72.16	76.90	70.89	76.81	2,107,716	+4.87(+6.77%)
Nov 29, 2022	72.05	72.67	71.07	71.94	1,703,166	+0.14(+0.19%)
Nov 28, 2022	73.19	73.97	71.08	71.80	2,513,998	-3.52(-4.67%)
Nov 25, 2022	74.12	75.93	73.89	75.32	805,018	+0.58(+0.77%)
Nov 23, 2022	73.06	75.33	72.97	74.74	824,709	+1.86(+2.55%)
Nov 22, 2022	71.16	72.90	70.63	72.88	1,283,405	+2.31(+3.27%)
Nov 21, 2022	71.61	72.41	70.06	70.58	1,052,736	-2.31(-3.16%)
Nov 18, 2022	73.65	73.77	70.69	72.88	1,317,202	+1.69(+2.37%)
Nov 17, 2022	70.03	71.60	69.44	71.19	1,585,537	-1.18(-1.63%)
Nov 16, 2022	76.41	76.91	72.24	72.38	1,649,112	-7.41(-9.29%)
Nov 15, 2022	78.58	81.11	77.82	79.79	2,151,902	+5.00(+6.68%)
Nov 14, 2022	75.28	75.75	73.59	74.79	2,156,511	-1.28(-1.69%)
Nov 11, 2022	74.42	77.17	73.49	76.07	1,994,067	+1.82(+2.45%)
Nov 10, 2022	69.06	74.49	68.03	74.26	3,201,962	+9.82(+15.24%)
Nov 09, 2022	66.69	66.69	64.34	64.44	1,991,050	-3.39(-5.00%)
Nov 08, 2022	67.73	69.15	66.59	67.83	1,939,522	+2.04(+3.10%)
Nov 07, 2022	64.61	66.31	63.45	65.79	1,848,034	+2.25(+3.53%)
Nov 04, 2022	64.79	65.22	61.37	63.54	2,600,040	+0.47(+0.74%)
Nov 03, 2022	62.47	63.47	61.49	63.08	3,628,410	-0.04(-0.06%)
Nov 02, 2022	74.53		62.06	63.12	9,707,618	-16.75(-20.97%)
Nov 01, 2022	80.98	81.29	79.21	79.86	1,734,495	+1.11(+1.41%)
Oct 31, 2022	79.60	79.85	78.56	78.75	1,671,955	-1.54(-1.92%)
Oct 28, 2022	78.15	81.40	77.60	80.29	1,393,590	+2.07(+2.65%)
Oct 27, 2022	80.31	81.58	78.16	78.21	1,126,728	-1.46(-1.83%)
Oct 26, 2022	77.64	81.80	76.90	79.67	1,378,228	+0.53(+0.66%)
Oct 25, 2022	77.39	80.47	77.17	79.14	1,162,994	+2.47(+3.22%)
Oct 24, 2022	76.50	76.91	74.36	76.67	1,067,338	-0.03(-0.04%)
Oct 21, 2022	74.81	76.79	74.25	76.70	1,216,609	+1.36(+1.80%)
Oct 20, 2022	76.76	78.14	74.51	75.34	1,185,440	-0.59(-0.77%)
Oct 19, 2022	75.39	76.53	74.57	75.93	865,742	-0.13(-0.17%)
Oct 18, 2022	77.85	78.35	74.43	76.06	1,255,766	+1.15(+1.54%)
Oct 17, 2022	75.61	76.79	74.57	74.91	1,283,698	+1.67(+2.28%)
Oct 14, 2022	79.10	79.22	73.17	73.24	1,691,019	-4.65(-5.96%)
Oct 13, 2022	70.98	79.80	70.45	77.88	1,722,006	+2.25(+2.98%)
Oct 12, 2022	76.67	77.41	74.99	75.63	1,194,013	-1.52(-1.97%)
Oct 11, 2022	78.71	79.32	75.82	77.15	2,674,848	-2.64(-3.31%)
Oct 10, 2022	81.81	81.86	78.60	79.79	1,895,949	-1.74(-2.13%)
Oct 07, 2022	84.98	85.17	81.07	81.53	1,633,408	-6.00(-6.86%)
Oct 06, 2022	89.34	91.08	87.48	87.53	1,158,202	-2.11(-2.36%)
Oct 05, 2022	88.49	90.52	85.96	89.65	1,138,287	+0.62(+0.69%)
Oct 04, 2022	88.66	90.19	88.02	89.03	1,794,755	+3.18(+3.70%)
Oct 03, 2022	83.31	87.06	82.75	85.85	2,151,854	+3.45(+4.19%)
Sep 30, 2022	85.48	85.59	81.88	82.40	2,210,355	-4.79(-5.50%)
Sep 29, 2022	86.35	88.05	86.35	87.19	2,865,953	-1.28(-1.45%)
Sep 28, 2022	83.35	89.01	82.92	88.47	2,997,040	+4.28(+5.08%)
Sep 27, 2022	85.35	86.56	82.71	84.20	1,191,426	+0.67(+0.81%)
Sep 26, 2022	86.76	88.20	83.50	83.52	1,878,094	-3.06(-3.53%)
Sep 23, 2022	85.69	86.73	83.40	86.58	2,610,013	+0.14(+0.16%)
Sep 22, 2022	90.32	90.32	85.68	86.44	2,031,343	-4.32(-4.76%)
Sep 21, 2022	92.08	95.26	90.71	90.76	966,940	-0.68(-0.75%)
Sep 20, 2022	92.84	93.30	90.72	91.44	734,338	-2.18(-2.33%)
Sep 19, 2022	90.62	93.82	90.62	93.63	834,926	+1.52(+1.65%)
Sep 16, 2022	90.73	92.88	90.02	92.11	1,600,607	-0.37(-0.40%)
Sep 15, 2022	93.79	94.72	91.40	92.47	1,058,673	-1.97(-2.08%)
Sep 14, 2022	95.05	95.85	93.15	94.44	998,522	-0.24(-0.25%)
Sep 13, 2022	97.40	98.33	94.47	94.68	1,609,144	-7.38(-7.23%)
Sep 12, 2022	102.54	102.54	100.62	102.06	1,191,388	-0.48(-0.47%)
Sep 09, 2022	101.16	103.54	101.16	102.54	1,018,653	+2.68(+2.68%)
Sep 08, 2022	95.26	99.92	94.82	99.86	1,369,772	+3.67(+3.82%)
Sep 07, 2022	92.18	96.56	92.18	96.19	1,241,790	+3.80(+4.11%)
Sep 06, 2022	91.66	93.43	90.34	92.39	1,340,518	+0.99(+1.09%)
Sep 02, 2022	93.30	94.19	90.47	91.39	961,378	-0.58(-0.63%)
Sep 01, 2022	91.91	92.28	88.53	91.97	1,583,787	-2.20(-2.34%)
Aug 31, 2022	94.31	95.33	93.17	94.17	1,492,277	-0.97(-1.02%)
Aug 30, 2022	97.38	97.63	93.73	95.14	1,144,803	-0.45(-0.47%)
Aug 29, 2022	98.01	99.48	95.47	95.59	1,345,081	-3.77(-3.80%)
Aug 26, 2022	105.73	106.26	99.24	99.36	1,442,029	-6.54(-6.18%)
Aug 25, 2022	100.05	106.03	100.05	105.90	1,047,943	+5.73(+5.72%)
Aug 24, 2022	100.77	100.95	99.06	100.18	572,346	-0.16(-0.16%)
Aug 23, 2022	98.63	101.28	98.32	100.33	775,148	+2.05(+2.09%)
Aug 22, 2022	99.74	100.06	97.94	98.28	1,187,465	-3.85(-3.77%)
Aug 19, 2022	103.05	103.80	101.48	102.13	1,138,313	-2.55(-2.44%)
Aug 18, 2022	102.90	105.99	102.86	104.68	806,917	+2.05(+1.99%)
Aug 17, 2022	102.50	103.55	99.83	102.64	1,107,694	-1.65(-1.58%)
Aug 16, 2022	105.02	105.53	103.61	104.29	1,001,543	-0.32(-0.30%)
Aug 15, 2022	103.00	104.92	102.53	104.60	806,497	+0.85(+0.82%)
Aug 12, 2022	101.90	104.29	101.49	103.75	1,232,116	+2.79(+2.76%)
Aug 11, 2022	103.08	105.90	100.74	100.96	1,133,471	-1.57(-1.53%)
Aug 10, 2022	99.81	102.76	98.68	102.53	1,381,359	+6.46(+6.73%)
Aug 09, 2022	99.98	100.05	94.08	96.07	1,776,560	-6.62(-6.45%)
Aug 08, 2022	104.23	105.72	101.15	102.69	827,154	-2.22(-2.12%)
Aug 05, 2022	103.13	105.34	102.22	104.91	844,593	-0.43(-0.41%)
Aug 04, 2022	105.27	106.05	104.21	105.34	1,006,429	+1.38(+1.33%)
Aug 03, 2022	104.38	104.86	100.00	103.96	1,877,622	-0.06(-0.06%)
Aug 02, 2022	105.61	107.60	102.71	104.02	1,605,984	-5.34(-4.88%)
Aug 01, 2022	107.88	109.76	106.72	109.36	1,647,690	+0.38(+0.35%)
Jul 29, 2022	106.14	109.34	105.47	108.98	1,047,766	+2.75(+2.59%)
Jul 28, 2022	104.95	106.35	102.09	106.23	1,314,297	+1.40(+1.33%)
Jul 27, 2022	101.51	106.00	101.30	104.84	1,659,337	+5.36(+5.38%)
Jul 26, 2022	99.50	100.50	98.93	99.48	1,092,307	-0.86(-0.86%)
Jul 25, 2022	100.89	101.00	98.97	100.34	940,919	-1.07(-1.06%)
Jul 22, 2022	103.39	104.32	100.45	101.41	976,094	-2.92(-2.79%)
Jul 21, 2022	103.38	104.46	101.94	104.33	1,029,716	+2.42(+2.37%)
Jul 20, 2022	98.39	102.74	97.92	101.91	1,294,624	+3.39(+3.44%)
Jul 19, 2022	95.34	98.74	95.34	98.52	1,575,278	+4.14(+4.38%)
Jul 18, 2022	96.89	97.94	93.75	94.38	1,786,352	-1.12(-1.17%)
Jul 15, 2022	95.18	95.54	92.98	95.50	1,225,434	+1.79(+1.92%)
Jul 14, 2022	91.41	94.35	89.62	93.71	977,925	+1.60(+1.73%)
Jul 13, 2022	89.47	93.00	89.21	92.11	1,605,891	+0.58(+0.64%)
Jul 12, 2022	90.84	92.97	89.73	91.53	1,492,422	+1.28(+1.42%)
Jul 11, 2022	89.82	91.17	88.05	90.25	1,391,307	-0.48(-0.52%)
Jul 08, 2022	90.79	91.93	89.06	90.72	1,820,988	-1.28(-1.39%)
Jul 07, 2022	92.48	93.83	91.17	92.00	2,086,953	+0.56(+0.61%)
Jul 06, 2022	90.23	92.22	88.87	91.45	3,291,989	+1.46(+1.62%)
Jul 05, 2022	86.15	90.74	85.20	89.99	3,508,985	+2.35(+2.68%)
Jul 01, 2022	91.24	91.65	85.87	87.64	2,103,030	-3.72(-4.07%)
Jun 30, 2022	92.08	94.48	90.39	91.36	2,125,793	-1.75(-1.87%)
Jun 29, 2022	95.27	96.48	89.62	93.10	5,749,834	-9.48(-9.24%)
Jun 28, 2022	104.79	106.38	102.53	102.58	2,052,546	-1.16(-1.12%)
Jun 27, 2022	104.35	104.52	100.31	103.75	2,275,832	+0.71(+0.69%)
Jun 24, 2022	95.84	103.11	94.82	103.03	3,803,107	+10.09(+10.86%)
Jun 23, 2022	96.13	96.47	91.82	92.94	999,163	-1.91(-2.02%)
Jun 22, 2022	92.97	95.65	92.57	94.85	1,431,497	-0.12(-0.13%)
Jun 21, 2022	93.08	95.34	93.08	94.97	1,917,132	+3.74(+4.10%)
Jun 17, 2022	92.16	93.65	90.61	91.23	1,494,636	-0.72(-0.79%)
Jun 16, 2022	97.87	98.68	91.29	91.95	2,005,141	-8.94(-8.87%)
Jun 15, 2022	98.86	102.75	98.26	100.90	1,298,780	+2.97(+3.03%)
Jun 14, 2022	98.77	99.40	96.90	97.93	1,404,068	+0.76(+0.79%)
Jun 13, 2022	99.16	100.41	95.42	97.17	1,443,907	-5.86(-5.69%)
Jun 10, 2022	105.35	106.48	102.89	103.03	1,039,884	-3.93(-3.67%)
Jun 09, 2022	109.55	111.18	106.96	106.96	793,419	-3.66(-3.31%)
Jun 08, 2022	111.29	112.45	109.67	110.62	1,131,597	-1.12(-1.00%)
Jun 07, 2022	109.08	111.90	108.74	111.74	844,505	+1.25(+1.13%)
Jun 06, 2022	113.31	113.73	109.57	110.49	1,178,785	-0.26(-0.23%)
Jun 03, 2022	112.78	113.10	109.98	110.75	1,198,147	-3.72(-3.25%)
Jun 02, 2022	108.33	114.46	107.61	114.46	1,418,743	+5.55(+5.10%)
Jun 01, 2022	110.94	111.52	106.68	108.91	1,516,758	-1.12(-1.02%)
May 31, 2022	111.00	111.76	108.74	110.03	1,527,850	-1.88(-1.68%)
May 27, 2022	109.24	112.44	108.81	111.92	1,014,974	+4.74(+4.42%)
May 26, 2022	101.77	107.56	100.32	107.18	1,102,771	+5.63(+5.55%)
May 25, 2022	99.41	102.34	99.41	101.54	1,285,190	+1.11(+1.11%)
May 24, 2022	103.27	104.08	99.14	100.43	1,151,840	-5.31(-5.03%)
May 23, 2022	105.31	107.50	103.92	105.75	606,267	+0.52(+0.49%)
May 20, 2022	107.15	107.22	100.17	105.23	1,090,378	+0.59(+0.57%)
May 19, 2022	104.02	107.37	102.10	104.64	994,556	+0.22(+0.21%)
May 18, 2022	109.47	111.57	104.04	104.42	1,137,004	-6.94(-6.23%)
May 17, 2022	109.47	111.83	108.01	111.36	1,143,258	+5.25(+4.94%)
May 16, 2022	107.18	108.48	105.93	106.11	901,750	-2.21(-2.04%)
May 13, 2022	104.44	109.34	104.22	108.33	1,120,375	+5.89(+5.75%)
May 12, 2022	99.64	103.28	98.99	102.44	1,132,476	+1.78(+1.76%)
May 11, 2022	104.20	107.52	100.50	100.66	1,492,801	-4.42(-4.21%)
May 10, 2022	106.99	108.32	101.71	105.08	1,542,810	+0.47(+0.45%)
May 09, 2022	111.17	112.58	104.47	104.62	2,059,328	-9.48(-8.31%)
May 06, 2022	112.71	117.48	110.31	114.10	1,181,482	+0.46(+0.40%)
May 05, 2022	116.48	117.36	111.98	113.64	1,492,916	-5.89(-4.93%)
May 04, 2022	115.89	119.55	112.58	119.53	1,018,780	+4.00(+3.46%)
May 03, 2022	113.41	116.93	113.09	115.53	1,091,024	+0.80(+0.70%)
May 02, 2022	110.39	114.93	109.62	114.73	1,467,100	+4.37(+3.96%)
Apr 29, 2022	112.28	115.23	110.08	110.36	1,613,913	-3.53(-3.10%)
Apr 28, 2022	109.31	115.02	107.75	113.89	1,823,928	+6.67(+6.22%)
Apr 27, 2022	108.93	110.97	106.81	107.22	1,220,326	-1.55(-1.42%)
Apr 26, 2022	111.46	111.51	108.60	108.77	1,668,343	-4.77(-4.20%)
Apr 25, 2022	110.26	113.65	109.90	113.53	1,270,081	+1.90(+1.70%)
Apr 22, 2022	114.07	115.09	111.37	111.63	1,576,021	-2.90(-2.53%)
Apr 21, 2022	119.28	120.66	114.42	114.53	1,130,047	-3.05(-2.60%)
Apr 20, 2022	117.41	121.19	117.34	117.59	1,138,813	+2.06(+1.78%)
Apr 19, 2022	112.08	115.95	110.17	115.53	975,627	+3.90(+3.50%)
Apr 18, 2022	108.75	111.87	108.41	111.62	816,229	+2.53(+2.32%)
Apr 14, 2022	113.33	113.40	108.28	109.09	1,205,985	-3.56(-3.16%)
Apr 13, 2022	109.36	112.93	108.19	112.65	1,595,237	+3.36(+3.07%)
Apr 12, 2022	109.72	111.41	108.51	109.29	2,281,865	+2.39(+2.23%)
Apr 11, 2022	107.42	108.16	105.93	106.91	1,445,183	-1.41(-1.30%)
Apr 08, 2022	112.30	112.42	108.07	108.31	1,242,747	-5.37(-4.72%)
Apr 07, 2022	111.25	115.08	111.11	113.68	1,604,419	+1.74(+1.56%)
Apr 06, 2022	114.05	115.17	110.30	111.94	2,257,965	-4.33(-3.72%)
Apr 05, 2022	122.91	123.51	115.65	116.27	1,865,644	-7.08(-5.74%)
Apr 04, 2022	123.96	125.54	121.87	123.35	1,494,201	-0.62(-0.50%)
Apr 01, 2022	131.08	131.51	123.58	123.98	1,587,140	-6.07(-4.67%)
Mar 31, 2022	135.75	136.54	129.82	130.05	1,794,523	-4.14(-3.09%)
Mar 30, 2022	138.13	138.32	133.69	134.19	1,255,799	-5.34(-3.83%)
Mar 29, 2022	138.21	140.51	136.86	139.53	1,047,114	+3.28(+2.41%)
Mar 28, 2022	134.09	136.26	132.88	136.25	703,120	+0.62(+0.46%)
Mar 25, 2022	135.33	135.98	132.75	135.63	803,016	+0.61(+0.46%)
Mar 24, 2022	132.58	135.16	131.18	135.01	1,354,036	+3.92(+2.99%)
Mar 23, 2022	132.55	135.06	130.96	131.09	943,405	-2.43(-1.82%)
Mar 22, 2022	133.75	137.14	133.08	133.52	917,945	-0.24(-0.18%)
Mar 21, 2022	132.94	135.00	130.84	133.75	842,970	+0.16(+0.12%)
Mar 18, 2022	132.50	135.64	131.43	133.60	2,440,367	-0.01(-0.01%)
Mar 17, 2022	130.99	134.17	130.63	133.61	883,290	+0.99(+0.75%)
Mar 16, 2022	124.84	132.65	124.02	132.62	1,401,757	+9.59(+7.80%)
Mar 15, 2022	119.00	123.15	119.00	123.03	1,921,036	+4.38(+3.69%)
Mar 14, 2022	119.24	120.34	116.61	118.65	1,752,017	-1.01(-0.84%)
Mar 11, 2022	124.70	125.83	119.53	119.66	1,164,085	-2.93(-2.39%)
Mar 10, 2022	120.46	123.39	119.60	122.59	1,497,990	-1.59(-1.28%)
Mar 09, 2022	121.94	125.03	121.37	124.17	1,320,830	+5.59(+4.71%)
Mar 08, 2022	114.58	120.99	113.27	118.59	1,623,371	+4.66(+4.09%)
Mar 07, 2022	115.75	117.18	113.22	113.93	2,051,079	-1.31(-1.13%)
Mar 04, 2022	120.64	121.65	113.77	115.24	1,593,802	-6.41(-5.27%)
Mar 03, 2022	126.22	126.27	120.92	121.65	1,084,669	-3.19(-2.56%)
Mar 02, 2022	122.80	125.81	120.77	124.84	1,668,584	+2.93(+2.41%)

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.

Entegris Inc (NQ: ENTG )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Entegris Inc (NQ: ENTG )

Historical Prices

Sections

Services

Poteau Daily News