Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	78.78	80.39	78.60	79.35	3,797,047	+0.40(+0.51%)
Feb 27, 2023	79.72	79.92	78.75	78.95	3,242,492	+0.92(+1.18%)
Feb 24, 2023	78.42	78.73	77.79	78.03	4,370,808	-1.49(-1.87%)
Feb 23, 2023	79.76	80.18	78.11	79.52	4,943,762	+1.39(+1.78%)
Feb 22, 2023	79.45	79.52	77.52	78.13	4,081,039	-0.88(-1.12%)
Feb 21, 2023	80.66	81.49	78.70	79.01	6,938,975	-2.54(-3.11%)
Feb 17, 2023	82.26	82.37	80.81	81.54	4,833,730	-0.99(-1.20%)
Feb 16, 2023	82.55	83.53	82.20	82.53	4,881,316	-1.24(-1.48%)
Feb 15, 2023	82.19	83.86	82.06	83.77	4,119,084	+1.00(+1.21%)
Feb 14, 2023	81.36	83.65	80.99	82.77	4,669,375	+0.54(+0.65%)
Feb 13, 2023	80.82	82.37	80.74	82.23	4,533,321	+1.69(+2.09%)
Feb 10, 2023	82.00	82.07	79.91	80.55	6,451,670	-2.23(-2.70%)
Feb 09, 2023	84.06	84.66	82.17	82.78	4,903,907	+0.10(+0.12%)
Feb 08, 2023	83.69	84.27	82.50	82.68	4,295,942	-1.69(-2.00%)
Feb 07, 2023	82.53	84.83	82.07	84.37	6,551,160	+2.00(+2.43%)
Feb 06, 2023	82.19	84.10	81.72	82.37	5,958,477	-0.85(-1.02%)
Feb 03, 2023	81.64	85.58	81.43	83.22	9,163,066	+0.79(+0.96%)
Feb 02, 2023	79.98	82.84	79.96	82.43	9,110,861	+3.29(+4.15%)
Feb 01, 2023	75.96	80.04	75.94	79.14	7,347,599	+3.45(+4.56%)
Jan 31, 2023	73.80	75.81	73.75	75.69	9,981,394	+1.89(+2.56%)
Jan 30, 2023	74.90	75.48	73.61	73.80	4,690,752	-1.95(-2.57%)
Jan 27, 2023	75.39	76.64	75.18	75.75	4,563,694	-0.57(-0.74%)
Jan 26, 2023	75.39	76.41	74.34	76.31	4,919,484	+2.08(+2.80%)
Jan 25, 2023	72.72	74.32	71.96	74.24	3,790,552	+0.40(+0.54%)
Jan 24, 2023	73.55	74.73	73.39	73.84	3,311,216	-0.58(-0.77%)
Jan 23, 2023	72.01	74.75	72.01	74.41	4,724,702	+2.64(+3.68%)
Jan 20, 2023	70.73	71.92	69.69	71.77	4,025,519	+1.80(+2.58%)
Jan 19, 2023	71.69	71.84	69.63	69.97	5,006,844	-2.10(-2.91%)
Jan 18, 2023	73.51	74.19	71.99	72.06	4,525,230	-0.58(-0.79%)
Jan 17, 2023	73.01	73.89	71.75	72.64	3,107,314	-0.42(-0.57%)
Jan 13, 2023	72.91	73.20	72.07	73.06	4,106,469	-0.31(-0.43%)
Jan 12, 2023	73.79	74.02	72.14	73.37	3,456,439	-0.16(-0.21%)
Jan 11, 2023	73.86	74.10	72.87	73.52	4,099,438	-0.05(-0.07%)
Jan 10, 2023	72.15	73.65	71.54	73.57	2,814,524	+1.61(+2.24%)
Jan 09, 2023	72.16	73.51	71.73	71.96	3,485,078	+1.00(+1.42%)
Jan 06, 2023	68.92	71.44	68.01	70.96	4,982,573	+3.58(+5.31%)
Jan 05, 2023	68.12	69.02	67.26	67.38	4,128,667	-1.65(-2.39%)
Jan 04, 2023	68.85	69.83	67.85	69.03	5,345,792	+1.65(+2.45%)
Jan 03, 2023	69.52	69.80	66.70	67.38	3,729,168	-1.12(-1.64%)
Dec 30, 2022	67.61	68.58	67.10	68.50	2,500,403	-0.20(-0.28%)
Dec 29, 2022	67.08	69.01	67.01	68.70	3,922,794	+2.52(+3.80%)
Dec 28, 2022	66.84	67.88	66.01	66.18	2,742,550	-1.13(-1.68%)
Dec 27, 2022	67.71	67.94	66.62	67.31	3,735,137	-0.88(-1.29%)
Dec 23, 2022	67.66	68.25	66.98	68.19	2,565,058	+0.02(+0.03%)
Dec 22, 2022	69.59	69.59	66.75	68.17	7,839,935	-2.97(-4.18%)
Dec 21, 2022	69.98	71.22	69.80	71.15	3,291,333	+1.70(+2.44%)
Dec 20, 2022	68.87	70.34	68.53	69.45	2,734,583	-0.25(-0.36%)
Dec 19, 2022	71.14	71.14	68.74	69.70	5,214,489	-1.16(-1.64%)
Dec 16, 2022	70.37	71.15	69.73	70.86	9,652,609	-0.04(-0.06%)
Dec 15, 2022	72.86	73.13	70.74	70.90	6,347,850	-3.32(-4.47%)
Dec 14, 2022	75.49	76.42	73.63	74.22	3,800,673	-1.27(-1.68%)
Dec 13, 2022	78.05	78.50	74.47	75.48	5,551,865	+0.08(+0.10%)
Dec 12, 2022	73.65	75.47	73.50	75.41	4,402,452	+1.41(+1.91%)
Dec 09, 2022	74.02	75.46	73.48	73.99	3,292,252	-0.92(-1.22%)
Dec 08, 2022	73.94	75.22	73.38	74.91	3,771,157	+1.55(+2.11%)
Dec 07, 2022	72.81	73.93	72.57	73.36	3,091,108	+0.09(+0.12%)
Dec 06, 2022	74.52	74.73	72.68	73.27	3,516,379	-1.40(-1.88%)
Dec 05, 2022	74.82	75.19	74.03	74.68	3,521,143	-0.71(-0.94%)
Dec 02, 2022	74.36	75.47	74.14	75.39	4,139,677	-0.98(-1.29%)
Dec 01, 2022	77.77	77.92	75.43	76.37	4,223,243	-0.85(-1.10%)
Nov 30, 2022	72.86	77.31	71.81	77.22	8,050,523	+4.85(+6.70%)
Nov 29, 2022	72.91	73.08	71.51	72.37	2,691,396	-0.12(-0.16%)
Nov 28, 2022	72.92	74.58	71.91	72.49	4,933,242	-1.30(-1.76%)
Nov 25, 2022	74.36	74.82	73.75	73.79	1,798,152	-0.93(-1.24%)
Nov 23, 2022	73.22	75.56	73.10	74.71	5,167,809	+1.40(+1.92%)
Nov 22, 2022	71.07	73.42	70.84	73.31	5,593,550	+2.86(+4.06%)
Nov 21, 2022	71.67	71.82	69.83	70.45	4,311,148	-1.55(-2.16%)
Nov 18, 2022	72.93	73.05	71.36	72.01	2,846,755	+0.37(+0.51%)
Nov 17, 2022	69.84	71.97	69.74	71.64	3,395,714	+0.15(+0.20%)
Nov 16, 2022	72.93	73.42	70.78	71.49	6,188,001	-3.20(-4.29%)
Nov 15, 2022	75.40	75.84	73.38	74.69	5,095,996	+1.99(+2.74%)
Nov 14, 2022	72.93	74.74	72.62	72.70	5,056,624	-0.91(-1.24%)
Nov 11, 2022	72.06	74.05	70.92	73.62	5,113,032	+1.85(+2.58%)
Nov 10, 2022	68.62	72.05	68.05	71.76	10,874,276	+7.20(+11.16%)
Nov 09, 2022	64.85	65.42	63.70	64.56	5,647,807	-1.22(-1.86%)
Nov 08, 2022	64.94	66.63	63.93	65.78	7,008,398	+2.16(+3.40%)
Nov 07, 2022	62.60	63.87	61.26	63.62	6,494,212	+1.55(+2.50%)
Nov 04, 2022	64.50	64.56	60.32	62.06	11,571,873	+4.34(+7.52%)
Nov 03, 2022	58.20	58.81	56.90	57.72	5,621,868	-1.15(-1.95%)
Nov 02, 2022	60.97	62.34	58.82	58.87	6,323,024	-1.67(-2.76%)
Nov 01, 2022	61.31	61.63	60.02	60.54	4,837,099	+0.60(+1.00%)
Oct 31, 2022	60.42	60.64	58.97	59.94	5,681,190	-1.22(-2.00%)
Oct 28, 2022	59.81	61.46	59.21	61.16	11,568,629	+1.71(+2.87%)
Oct 27, 2022	61.67	62.13	59.33	59.45	7,367,183	-1.29(-2.13%)
Oct 26, 2022	61.06	62.70	60.29	60.74	5,508,513	-1.85(-2.96%)
Oct 25, 2022	60.82	63.41	60.69	62.60	6,617,034	+1.99(+3.28%)
Oct 24, 2022	60.33	60.84	59.11	60.61	3,372,850	+0.56(+0.94%)
Oct 21, 2022	57.52	60.22	57.12	60.05	5,160,783	+2.51(+4.37%)
Oct 20, 2022	56.86	59.20	56.86	57.53	4,108,674	-0.06(-0.10%)
Oct 19, 2022	56.79	58.34	56.71	57.59	3,620,236	+0.05(+0.08%)
Oct 18, 2022	59.08	59.70	56.47	57.54	3,275,291	+0.32(+0.56%)
Oct 17, 2022	58.17	58.60	56.50	57.22	4,322,817	+1.58(+2.84%)
Oct 14, 2022	58.35	58.58	55.53	55.64	4,739,722	-2.07(-3.58%)
Oct 13, 2022	54.24	58.64	53.17	57.71	8,148,187	+1.55(+2.77%)
Oct 12, 2022	57.24	57.79	56.07	56.15	4,996,307	-1.66(-2.87%)
Oct 11, 2022	58.25	59.37	56.94	57.81	7,094,569	-1.63(-2.74%)
Oct 10, 2022	62.01	62.14	59.06	59.44	5,283,840	-2.51(-4.06%)
Oct 07, 2022	63.20	63.61	61.63	61.96	6,550,627	-3.20(-4.92%)
Oct 06, 2022	65.22	66.39	64.94	65.16	3,273,174	-0.26(-0.40%)
Oct 05, 2022	63.75	65.94	63.25	65.42	3,724,750	+0.67(+1.03%)
Oct 04, 2022	63.96	64.82	63.27	64.75	4,650,024	+2.95(+4.78%)
Oct 03, 2022	60.39	62.43	59.65	61.80	5,326,055	+2.55(+4.31%)
Sep 30, 2022	59.60	61.16	59.18	59.25	4,410,771	-0.93(-1.55%)
Sep 29, 2022	61.24	61.25	58.99	60.18	5,633,882	-1.85(-2.99%)
Sep 28, 2022	60.42	62.37	60.16	62.04	4,234,268	+1.35(+2.22%)
Sep 27, 2022	60.67	61.20	59.49	60.69	3,528,042	+1.02(+1.71%)
Sep 26, 2022	60.38	61.42	59.48	59.67	4,782,256	-0.70(-1.16%)
Sep 23, 2022	60.86	61.06	58.98	60.37	4,867,648	-1.10(-1.78%)
Sep 22, 2022	62.76	62.81	61.05	61.46	4,429,735	-1.38(-2.19%)
Sep 21, 2022	63.69	65.64	62.79	62.84	4,067,061	-0.62(-0.98%)
Sep 20, 2022	64.28	64.84	63.19	63.46	5,393,855	-1.48(-2.27%)
Sep 19, 2022	63.03	64.98	62.92	64.94	4,188,540	+1.16(+1.81%)
Sep 16, 2022	62.14	63.84	61.41	63.78	6,416,591	+1.07(+1.70%)
Sep 15, 2022	63.41	64.67	62.09	62.71	4,529,249	-1.06(-1.66%)
Sep 14, 2022	61.86	64.16	61.31	63.77	7,492,761	+2.46(+4.01%)
Sep 13, 2022	62.83	63.41	61.10	61.32	6,725,041	-4.14(-6.32%)
Sep 12, 2022	65.37	65.93	64.82	65.45	3,612,251	+0.45(+0.69%)
Sep 09, 2022	64.52	65.66	64.41	65.01	3,673,128	+1.18(+1.86%)
Sep 08, 2022	62.58	64.09	62.08	63.82	4,303,664	+0.69(+1.09%)
Sep 07, 2022	62.24	63.64	61.93	63.13	3,852,045	+1.24(+2.01%)
Sep 06, 2022	62.66	63.20	61.33	61.89	3,893,922	-0.73(-1.16%)
Sep 02, 2022	63.85	64.79	62.26	62.62	4,625,900	-0.42(-0.66%)
Sep 01, 2022	61.90	63.11	61.03	63.04	5,382,393	-0.31(-0.49%)
Aug 31, 2022	63.31	64.04	62.26	63.35	6,997,490	+0.16(+0.25%)
Aug 30, 2022	63.58	63.74	61.69	63.19	5,898,322	+0.37(+0.59%)
Aug 29, 2022	63.58	64.13	62.70	62.82	3,974,907	-1.21(-1.90%)
Aug 26, 2022	68.26	68.57	64.00	64.03	5,779,361	-4.49(-6.55%)
Aug 25, 2022	66.85	68.64	66.73	68.52	3,741,061	+2.00(+3.01%)
Aug 24, 2022	66.72	67.02	65.78	66.52	4,872,098	-0.58(-0.87%)
Aug 23, 2022	66.22	67.88	66.12	67.10	7,022,745	+1.00(+1.51%)
Aug 22, 2022	67.35	67.72	65.85	66.10	4,987,792	-2.67(-3.88%)
Aug 19, 2022	69.47	70.03	68.45	68.77	4,941,459	-1.80(-2.55%)
Aug 18, 2022	69.73	71.24	69.07	70.57	4,373,777	+1.26(+1.82%)
Aug 17, 2022	70.62	70.63	67.51	69.31	6,671,979	-2.32(-3.24%)
Aug 16, 2022	71.65	72.30	70.92	71.63	4,312,870	-0.18(-0.26%)
Aug 15, 2022	70.93	72.15	70.74	71.81	4,477,767	+0.55(+0.77%)
Aug 12, 2022	69.55	71.53	69.29	71.26	4,560,003	+2.26(+3.28%)
Aug 11, 2022	68.75	69.94	68.42	69.00	3,861,289	+0.66(+0.96%)
Aug 10, 2022	67.47	68.51	66.42	68.34	4,336,961	+2.60(+3.96%)
Aug 09, 2022	67.57	67.77	64.87	65.74	5,438,027	-2.80(-4.09%)
Aug 08, 2022	68.79	69.42	67.36	68.54	3,238,944	-0.54(-0.78%)
Aug 05, 2022	69.19	70.13	68.05	69.08	4,154,599	-1.26(-1.79%)
Aug 04, 2022	70.99	71.23	69.63	70.34	3,516,140	-0.44(-0.63%)
Aug 03, 2022	69.85	71.12	68.17	70.78	6,382,835	+3.82(+5.70%)
Aug 02, 2022	66.50	67.99	66.21	66.97	4,591,226	+0.11(+0.16%)
Aug 01, 2022	65.83	67.29	65.25	66.86	3,390,665	+0.29(+0.44%)
Jul 29, 2022	64.87	67.00	64.24	66.57	4,014,488	+1.44(+2.21%)
Jul 28, 2022	64.53	65.36	63.34	65.13	3,029,932	+0.68(+1.05%)
Jul 27, 2022	62.68	64.99	62.34	64.45	6,146,973	+3.07(+5.01%)
Jul 26, 2022	62.27	62.59	61.28	61.38	3,129,177	-1.07(-1.72%)
Jul 25, 2022	62.53	62.79	61.47	62.45	2,844,349	-0.12(-0.19%)
Jul 22, 2022	64.14	64.22	62.17	62.57	4,225,495	-1.43(-2.24%)
Jul 21, 2022	63.75	64.03	62.42	64.00	3,271,833	+0.63(+0.99%)
Jul 20, 2022	61.87	63.78	61.13	63.37	3,733,841	+1.00(+1.60%)
Jul 19, 2022	60.64	62.75	60.62	62.37	4,857,106	+2.68(+4.49%)
Jul 18, 2022	60.85	61.48	59.32	59.70	3,677,057	-0.61(-1.01%)
Jul 15, 2022	59.26	60.38	58.57	60.31	4,059,847	+1.40(+2.38%)
Jul 14, 2022	57.15	59.09	56.31	58.90	3,492,388	+1.54(+2.68%)
Jul 13, 2022	56.25	57.72	55.93	57.37	3,045,410	+0.14(+0.24%)
Jul 12, 2022	57.30	58.33	56.95	57.23	3,854,365	+0.32(+0.56%)
Jul 11, 2022	56.61	57.41	56.17	56.91	4,483,230	-0.56(-0.98%)
Jul 08, 2022	56.10	57.64	55.59	57.47	4,638,269	+0.68(+1.19%)
Jul 07, 2022	55.69	57.03	55.49	56.80	4,334,382	+2.51(+4.63%)
Jul 06, 2022	54.37	54.97	53.53	54.28	5,032,590	+0.01(+0.02%)
Jul 05, 2022	53.13	54.29	52.52	54.27	4,692,230	-0.02(-0.04%)
Jul 01, 2022	55.30	56.06	53.45	54.29	4,826,519	-1.86(-3.31%)
Jun 30, 2022	55.30	57.12	54.67	56.15	5,517,996	+0.03(+0.05%)
Jun 29, 2022	56.82	57.10	55.40	56.12	4,118,734	-1.35(-2.36%)
Jun 28, 2022	60.11	60.83	57.41	57.47	9,918,261	-1.18(-2.01%)
Jun 27, 2022	59.31	59.31	58.09	58.65	3,264,685	+0.09(+0.15%)
Jun 24, 2022	57.11	59.05	56.77	58.57	5,995,376	+2.58(+4.61%)
Jun 23, 2022	57.58	57.58	55.40	55.98	4,059,205	-1.02(-1.78%)
Jun 22, 2022	56.35	57.62	55.96	57.00	4,694,218	-0.38(-0.66%)
Jun 21, 2022	57.32	57.89	56.78	57.38	5,258,497	+1.69(+3.04%)
Jun 17, 2022	55.78	56.21	54.37	55.68	10,043,974	+0.45(+0.82%)
Jun 16, 2022	57.85	57.85	54.73	55.23	8,479,132	-4.27(-7.18%)
Jun 15, 2022	59.53	60.64	58.33	59.50	4,888,463	+0.58(+0.98%)
Jun 14, 2022	58.69	59.44	58.00	58.92	5,402,700	+0.94(+1.62%)
Jun 13, 2022	60.06	60.88	57.85	57.99	7,659,260	-4.03(-6.50%)
Jun 10, 2022	63.11	63.62	61.55	62.02	6,046,358	-2.40(-3.72%)
Jun 09, 2022	65.91	67.04	64.34	64.41	5,072,859	-2.20(-3.31%)
Jun 08, 2022	67.99	68.03	66.07	66.62	4,620,748	-1.71(-2.50%)
Jun 07, 2022	67.45	68.54	66.72	68.33	3,173,143	+0.44(+0.64%)
Jun 06, 2022	70.02	70.23	67.50	67.89	3,992,747	-0.98(-1.42%)
Jun 03, 2022	69.68	69.80	68.64	68.87	3,664,522	-2.01(-2.84%)
Jun 02, 2022	68.04	70.92	68.04	70.88	4,032,423	+2.09(+3.04%)
Jun 01, 2022	70.45	70.57	67.79	68.79	4,179,977	-1.44(-2.05%)
May 31, 2022	70.06	70.86	68.44	70.23	7,422,011	-0.14(-0.19%)
May 27, 2022	68.42	70.40	68.42	70.37	5,309,951	+2.64(+3.90%)
May 26, 2022	65.71	68.15	65.37	67.73	4,903,464	+1.93(+2.94%)
May 25, 2022	64.14	66.43	64.09	65.80	4,703,114	+0.93(+1.43%)
May 24, 2022	63.84	65.32	63.63	64.87	5,650,285	+0.10(+0.15%)
May 23, 2022	64.43	65.97	63.51	64.77	5,814,840	+0.32(+0.50%)
May 20, 2022	65.20	65.25	61.93	64.45	6,283,415	+0.64(+1.00%)
May 19, 2022	63.51	65.64	63.05	63.81	4,239,400	+0.14(+0.22%)
May 18, 2022	65.85	66.43	63.27	63.67	6,437,723	-2.95(-4.42%)
May 17, 2022	64.91	66.72	64.68	66.62	5,219,545	+3.15(+4.96%)
May 16, 2022	63.90	64.45	63.17	63.47	5,181,789	-1.06(-1.64%)
May 13, 2022	64.11	65.20	63.45	64.53	5,893,005	+1.54(+2.45%)
May 12, 2022	61.75	63.10	61.15	62.99	6,326,703	+0.84(+1.35%)
May 11, 2022	64.82	65.41	62.05	62.15	6,737,997	-3.55(-5.41%)
May 10, 2022	66.07	66.82	63.29	65.70	8,956,236	+3.79(+6.13%)
May 09, 2022	63.75	64.80	61.71	61.91	6,831,693	-3.13(-4.81%)
May 06, 2022	64.94	66.09	63.83	65.04	4,318,809	-0.52(-0.79%)
May 05, 2022	66.72	67.46	64.61	65.56	7,742,474	-2.50(-3.68%)
May 04, 2022	65.75	68.17	63.91	68.06	5,484,888	+2.42(+3.68%)
May 03, 2022	64.98	66.08	64.10	65.65	4,185,476	+0.32(+0.49%)
May 02, 2022	63.19	65.38	62.55	65.33	5,796,855	+2.56(+4.08%)
Apr 29, 2022	64.89	65.93	62.53	62.77	5,036,352	-2.87(-4.37%)
Apr 28, 2022	63.34	66.40	62.34	65.64	5,052,676	+3.65(+5.89%)
Apr 27, 2022	61.16	63.89	60.98	61.99	5,519,850	-0.75(-1.20%)
Apr 26, 2022	64.62	64.83	62.71	62.74	5,279,273	-2.82(-4.30%)
Apr 25, 2022	63.29	65.67	63.10	65.56	5,109,912	+1.95(+3.07%)
Apr 22, 2022	64.99	65.32	63.49	63.61	4,935,597	-1.49(-2.29%)
Apr 21, 2022	67.43	68.24	64.72	65.10	4,062,066	-1.47(-2.21%)
Apr 20, 2022	67.09	68.23	66.30	66.57	3,907,132	+0.24(+0.36%)
Apr 19, 2022	64.98	66.60	64.50	66.33	4,130,053	+1.60(+2.47%)
Apr 18, 2022	62.58	65.67	62.58	64.73	7,019,345	+1.94(+3.10%)
Apr 14, 2022	64.54	64.58	62.70	62.79	4,287,235	-1.48(-2.31%)
Apr 13, 2022	63.34	64.47	62.83	64.27	3,916,846	+1.24(+1.97%)
Apr 12, 2022	64.55	65.19	62.67	63.03	3,408,689	-0.33(-0.52%)
Apr 11, 2022	63.04	64.18	62.76	63.36	4,427,092	-0.49(-0.77%)
Apr 08, 2022	65.09	65.34	63.65	63.85	4,356,910	-1.80(-2.74%)
Apr 07, 2022	65.70	66.63	64.11	65.65	4,839,202	-0.09(-0.13%)
Apr 06, 2022	66.38	67.53	65.65	65.73	7,576,093	-1.74(-2.58%)
Apr 05, 2022	70.84	71.37	67.36	67.48	6,215,717	-4.13(-5.77%)
Apr 04, 2022	71.55	72.65	70.78	71.61	3,583,005	+0.39(+0.55%)
Apr 01, 2022	72.85	73.16	70.46	71.21	4,535,353	-1.13(-1.56%)
Mar 31, 2022	73.92	74.47	72.22	72.34	4,997,754	-1.20(-1.64%)
Mar 30, 2022	75.99	76.29	73.20	73.54	4,489,294	-3.26(-4.25%)
Mar 29, 2022	75.90	77.11	75.28	76.80	4,673,646	+2.24(+3.01%)
Mar 28, 2022	72.06	74.71	72.06	74.56	3,988,774	+0.28(+0.38%)
Mar 25, 2022	74.56	74.74	73.18	74.28	3,357,881	-0.50(-0.67%)
Mar 24, 2022	71.68	74.89	71.38	74.78	5,571,433	+3.76(+5.30%)
Mar 23, 2022	73.09	73.40	70.87	71.02	9,932,307	-2.52(-3.43%)
Mar 22, 2022	73.63	74.79	73.31	73.54	3,957,191	-0.17(-0.24%)
Mar 21, 2022	74.01	74.67	72.43	73.71	5,400,691	-0.69(-0.93%)
Mar 18, 2022	72.13	74.59	71.37	74.41	8,534,125	+1.80(+2.48%)
Mar 17, 2022	71.15	72.67	71.06	72.61	3,848,304	+0.65(+0.90%)
Mar 16, 2022	69.78	72.04	68.86	71.96	6,608,438	+3.01(+4.37%)
Mar 15, 2022	66.29	69.15	66.21	68.95	6,061,030	+3.36(+5.12%)
Mar 14, 2022	66.18	67.09	64.67	65.59	6,115,350	-0.88(-1.32%)
Mar 11, 2022	68.31	68.94	66.33	66.47	3,665,402	-0.78(-1.16%)
Mar 10, 2022	66.71	67.68	65.95	67.25	3,747,537	-0.99(-1.45%)
Mar 09, 2022	68.26	69.16	67.35	68.24	6,971,143	+2.26(+3.43%)
Mar 08, 2022	62.89	67.89	61.86	65.97	8,329,445	+3.26(+5.20%)
Mar 07, 2022	65.35	66.04	62.65	62.71	6,936,022	-2.52(-3.87%)
Mar 04, 2022	65.59	66.24	64.29	65.23	4,607,877	-1.23(-1.85%)
Mar 03, 2022	67.86	67.94	65.87	66.47	4,498,837	-0.67(-1.00%)
Mar 02, 2022	65.89	68.07	65.71	67.14	7,633,589	+1.77(+2.71%)

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.

Microchip Technology (NQ: MCHP )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Microchip Technology (NQ: MCHP )

Historical Prices

Sections

Services