Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	50.52	51.05	50.22	50.94	1,235,545	+0.37(+0.72%)
Feb 27, 2023	49.68	50.85	49.68	50.58	1,218,349	+1.40(+2.84%)
Feb 24, 2023	49.12	49.58	48.72	49.18	1,413,216	-0.85(-1.70%)
Feb 23, 2023	50.95	50.95	49.41	50.03	933,538	+0.01(+0.01%)
Feb 22, 2023	49.83	50.44	49.14	50.02	4,110,477	+0.37(+0.74%)
Feb 21, 2023	50.14	50.76	49.29	49.65	1,357,816	-1.08(-2.12%)
Feb 17, 2023	50.26	50.90	50.11	50.73	1,246,017	+0.15(+0.30%)
Feb 16, 2023	49.95	51.34	49.89	50.58	1,437,205	-0.15(-0.30%)
Feb 15, 2023	49.51	51.25	49.50	50.73	1,560,709	+0.66(+1.32%)
Feb 14, 2023	49.96	50.75	49.44	50.07	1,530,719	-0.05(-0.11%)
Feb 13, 2023	48.23	50.61	48.02	50.12	3,453,018	+1.60(+3.29%)
Feb 10, 2023	52.46	52.88	48.26	48.52	6,994,640	-9.37(-16.18%)
Feb 09, 2023	58.89	59.69	57.83	57.89	1,177,336	-0.30(-0.52%)
Feb 08, 2023	58.18	59.05	57.93	58.19	1,055,721	-0.47(-0.79%)
Feb 07, 2023	57.93	58.92	57.60	58.66	1,483,585	+0.35(+0.60%)
Feb 06, 2023	59.19	59.32	57.96	58.31	1,479,545	-1.57(-2.62%)
Feb 03, 2023	59.17	60.52	58.92	59.88	1,276,332	-0.50(-0.83%)
Feb 02, 2023	60.59	61.77	59.96	60.38	1,372,766	-0.28(-0.46%)
Feb 01, 2023	58.57	60.91	58.21	60.66	1,489,889	+2.46(+4.22%)
Jan 31, 2023	57.59	58.34	57.12	58.20	921,924	+1.34(+2.36%)
Jan 30, 2023	56.28	57.64	56.11	56.86	1,451,952	-0.40(-0.70%)
Jan 27, 2023	56.12	57.60	56.02	57.26	1,266,562	+1.65(+2.97%)
Jan 26, 2023	55.58	55.77	54.73	55.61	967,774	+0.82(+1.49%)
Jan 25, 2023	53.01	54.91	52.63	54.80	1,612,789	+0.36(+0.66%)
Jan 24, 2023	56.44	56.44	53.02	54.44	3,854,589	-4.23(-7.21%)
Jan 23, 2023	57.78	58.71	57.43	58.67	562,601	+1.42(+2.47%)
Jan 20, 2023	56.93	57.70	56.55	57.25	689,745	+0.68(+1.20%)
Jan 19, 2023	56.91	57.00	55.92	56.57	630,574	-0.66(-1.16%)
Jan 18, 2023	58.95	59.14	57.19	57.24	900,568	-1.16(-1.98%)
Jan 17, 2023	57.20	58.47	57.19	58.39	1,158,869	+0.97(+1.69%)
Jan 13, 2023	56.49	57.67	56.36	57.42	779,990	+0.07(+0.13%)
Jan 12, 2023	56.20	57.62	56.12	57.35	1,434,955	+1.51(+2.71%)
Jan 11, 2023	55.16	55.97	55.07	55.84	795,533	+1.08(+1.98%)
Jan 10, 2023	54.63	54.80	54.17	54.75	778,533	+0.33(+0.61%)
Jan 09, 2023	55.00	55.09	53.79	54.42	1,358,579	-0.79(-1.43%)
Jan 06, 2023	53.68	55.56	53.61	55.21	1,308,389	+1.72(+3.22%)
Jan 05, 2023	52.74	53.61	52.19	53.49	1,623,604	+0.20(+0.37%)
Jan 04, 2023	52.49	53.31	51.92	53.29	972,517	+1.74(+3.37%)
Jan 03, 2023	51.11	51.80	50.90	51.55	1,188,422	+1.20(+2.39%)
Dec 30, 2022	50.69	51.15	50.19	50.35	693,035	-0.99(-1.92%)
Dec 29, 2022	50.07	51.36	49.95	51.34	717,028	+2.00(+4.05%)
Dec 28, 2022	50.31	50.54	49.34	49.34	933,598	-0.91(-1.80%)
Dec 27, 2022	49.32	50.33	49.25	50.24	832,808	+0.55(+1.10%)
Dec 23, 2022	49.37	50.02	49.21	49.70	1,067,895	+0.36(+0.73%)
Dec 22, 2022	49.98	50.02	48.27	49.34	1,587,104	-1.34(-2.65%)
Dec 21, 2022	50.25	50.82	49.99	50.68	1,378,469	+0.48(+0.96%)
Dec 20, 2022	51.05	51.05	49.83	50.20	1,844,209	-0.95(-1.86%)
Dec 19, 2022	51.45	51.70	50.76	51.15	1,957,294	-0.04(-0.07%)
Dec 16, 2022	51.71	52.49	51.07	51.19	1,100,646	-0.88(-1.69%)
Dec 15, 2022	52.81	52.94	51.52	52.06	1,427,866	-1.46(-2.73%)
Dec 14, 2022	52.79	54.25	52.74	53.53	2,015,182	-0.13(-0.25%)
Dec 13, 2022	55.37	55.48	53.21	53.66	1,269,753	+0.13(+0.25%)
Dec 12, 2022	51.87	53.66	51.71	53.53	1,057,187	+1.33(+2.54%)
Dec 09, 2022	52.11	52.67	51.95	52.20	851,565	-0.22(-0.41%)
Dec 08, 2022	52.07	52.47	51.73	52.41	1,133,437	+0.39(+0.76%)
Dec 07, 2022	52.35	52.66	51.88	52.02	1,330,028	-0.63(-1.19%)
Dec 06, 2022	53.26	53.79	51.98	52.65	1,453,297	-0.46(-0.86%)
Dec 05, 2022	54.32	54.56	52.89	53.10	1,160,884	-1.84(-3.34%)
Dec 02, 2022	54.22	55.28	54.03	54.94	952,365	-0.27(-0.49%)
Dec 01, 2022	55.51	56.23	55.02	55.21	1,164,682	+0.01(+0.02%)
Nov 30, 2022	54.46	55.23	53.80	55.20	963,495	+1.19(+2.21%)
Nov 29, 2022	53.69	54.46	53.61	54.01	798,351	+0.44(+0.82%)
Nov 28, 2022	54.56	54.80	53.38	53.57	982,827	-1.68(-3.03%)
Nov 25, 2022	54.92	55.25	54.50	55.25	316,007	+0.10(+0.18%)
Nov 23, 2022	54.77	55.40	54.65	55.15	977,614	-0.29(-0.52%)
Nov 22, 2022	55.25	55.48	54.81	55.43	618,825	+0.49(+0.90%)
Nov 21, 2022	54.97	55.17	54.62	54.94	738,217	-0.63(-1.13%)
Nov 18, 2022	55.86	56.33	55.15	55.57	809,459	+0.32(+0.58%)
Nov 17, 2022	54.27	55.28	54.15	55.25	3,685,941	+0.57(+1.04%)
Nov 16, 2022	55.30	55.44	54.55	54.68	3,721,287	-1.20(-2.14%)
Nov 15, 2022	55.37	56.66	55.07	55.88	1,380,460	+1.36(+2.49%)
Nov 14, 2022	54.73	56.14	53.94	54.52	1,390,205	-0.76(-1.37%)
Nov 11, 2022	52.53	55.53	52.09	55.28	1,661,126	+3.22(+6.18%)
Nov 10, 2022	51.09	52.34	51.01	52.06	1,193,735	+3.29(+6.74%)
Nov 09, 2022	48.96	49.87	48.64	48.78	864,001	-0.57(-1.16%)
Nov 08, 2022	49.68	50.19	48.96	49.35	1,311,684	-0.48(-0.97%)
Nov 07, 2022	50.49	50.49	48.78	49.83	1,328,385	-0.06(-0.12%)
Nov 04, 2022	49.64	50.58	48.84	49.90	1,968,586	+1.24(+2.55%)
Nov 03, 2022	46.88	49.22	46.88	48.65	1,359,245	+0.79(+1.66%)
Nov 02, 2022	49.16	49.73	47.82	47.86	1,116,746	-1.35(-2.74%)
Nov 01, 2022	50.20	50.59	49.18	49.21	1,330,199	+0.11(+0.22%)
Oct 31, 2022	49.07	49.62	48.75	49.10	1,372,923	-0.36(-0.73%)
Oct 28, 2022	47.66	49.58	47.62	49.46	1,168,554	+1.21(+2.50%)
Oct 27, 2022	48.38	49.13	47.99	48.26	929,263	+0.15(+0.31%)
Oct 26, 2022	47.26	48.93	47.04	48.11	1,077,214	+0.62(+1.30%)
Oct 25, 2022	46.36	47.68	46.16	47.49	1,524,432	+1.22(+2.65%)
Oct 24, 2022	45.74	46.30	45.25	46.27	1,113,493	+0.72(+1.59%)
Oct 21, 2022	44.24	45.66	44.18	45.54	970,440	+1.28(+2.89%)
Oct 20, 2022	44.88	46.12	44.12	44.27	1,392,629	-0.57(-1.28%)
Oct 19, 2022	45.12	45.42	44.33	44.84	949,554	-0.54(-1.18%)
Oct 18, 2022	46.13	46.49	44.64	45.38	1,194,373	+0.54(+1.20%)
Oct 17, 2022	44.45	45.04	44.27	44.84	1,465,249	+1.78(+4.13%)
Oct 14, 2022	43.48	43.93	42.58	43.06	986,183	+0.00(+0.00%)
Oct 13, 2022	40.53	43.23	40.16	43.06	1,138,996	+1.38(+3.32%)
Oct 12, 2022	41.45	42.07	41.08	41.67	1,011,957	+0.10(+0.23%)
Oct 11, 2022	41.65	42.71	41.18	41.58	979,662	-0.30(-0.72%)
Oct 10, 2022	42.38	42.63	41.52	41.88	862,518	-0.76(-1.78%)
Oct 07, 2022	44.22	44.28	42.27	42.63	1,587,540	-2.16(-4.82%)
Oct 06, 2022	44.35	44.96	44.04	44.79	1,114,921	-0.02(-0.04%)
Oct 05, 2022	44.45	45.01	43.80	44.81	999,602	-0.74(-1.62%)
Oct 04, 2022	44.73	45.75	44.66	45.55	1,608,275	+2.04(+4.70%)
Oct 03, 2022	42.76	43.99	42.28	43.51	1,844,078	+1.73(+4.13%)
Sep 30, 2022	42.70	43.18	41.72	41.78	1,277,937	-0.94(-2.21%)
Sep 29, 2022	43.57	43.75	41.45	42.72	1,660,748	-1.92(-4.30%)
Sep 28, 2022	44.17	44.96	43.80	44.64	1,296,887	+0.56(+1.26%)
Sep 27, 2022	45.81	45.81	43.62	44.09	1,257,311	-0.81(-1.81%)
Sep 26, 2022	43.66	45.23	43.65	44.90	1,418,891	+0.75(+1.70%)
Sep 23, 2022	45.48	45.56	43.60	44.15	1,866,613	-2.04(-4.41%)
Sep 22, 2022	47.08	47.25	46.01	46.19	910,684	-0.66(-1.41%)
Sep 21, 2022	47.79	48.25	46.84	46.85	987,347	-0.99(-2.06%)
Sep 20, 2022	48.86	48.86	47.68	47.83	981,523	-1.74(-3.52%)
Sep 19, 2022	47.83	49.63	47.67	49.58	875,057	+1.23(+2.55%)
Sep 16, 2022	48.08	49.14	47.89	48.34	1,054,597	-0.58(-1.19%)
Sep 15, 2022	49.50	51.24	48.86	48.93	1,131,508	-0.85(-1.70%)
Sep 14, 2022	50.22	50.47	49.12	49.77	833,038	-0.48(-0.95%)
Sep 13, 2022	51.07	51.48	49.90	50.25	1,508,717	-2.47(-4.68%)
Sep 12, 2022	51.75	53.35	51.75	52.71	1,064,170	+1.62(+3.17%)
Sep 09, 2022	50.21	51.11	49.94	51.09	773,723	+1.52(+3.06%)
Sep 08, 2022	48.90	49.60	48.30	49.58	995,703	-0.10(-0.20%)
Sep 07, 2022	48.01	49.71	47.69	49.67	929,240	+1.48(+3.07%)
Sep 06, 2022	49.71	50.29	47.89	48.19	1,800,470	-1.52(-3.05%)
Sep 02, 2022	51.35	51.37	49.51	49.71	1,149,108	-0.50(-1.00%)
Sep 01, 2022	50.24	50.35	49.06	50.21	986,112	-0.65(-1.28%)
Aug 31, 2022	51.60	51.87	50.83	50.86	597,677	-0.80(-1.55%)
Aug 30, 2022	52.49	53.18	51.33	51.67	796,759	-0.36(-0.69%)
Aug 29, 2022	51.67	52.65	51.38	52.03	750,084	+0.06(+0.12%)
Aug 26, 2022	53.77	54.11	51.91	51.97	1,095,160	-1.83(-3.41%)
Aug 25, 2022	53.09	53.88	53.09	53.80	543,885	+1.22(+2.33%)
Aug 24, 2022	52.09	53.01	51.97	52.57	650,972	+0.48(+0.93%)
Aug 23, 2022	51.32	52.71	51.31	52.09	863,653	+1.07(+2.09%)
Aug 22, 2022	53.30	53.48	50.89	51.02	1,388,019	-3.74(-6.84%)
Aug 19, 2022	54.79	55.08	54.49	54.77	827,220	-0.83(-1.49%)
Aug 18, 2022	55.16	55.91	54.92	55.60	518,447	+0.42(+0.77%)
Aug 17, 2022	55.96	56.13	55.00	55.17	971,794	-1.87(-3.27%)
Aug 16, 2022	56.51	57.39	56.19	57.04	710,947	+0.25(+0.43%)
Aug 15, 2022	56.72	57.09	56.50	56.79	637,587	-0.74(-1.29%)
Aug 12, 2022	57.23	57.78	56.77	57.53	849,063	+0.54(+0.94%)
Aug 11, 2022	56.73	57.53	56.67	57.00	1,045,156	+1.41(+2.54%)
Aug 10, 2022	54.85	56.04	54.68	55.58	3,087,394	+2.31(+4.35%)
Aug 09, 2022	53.86	54.08	53.03	53.27	652,849	-0.85(-1.57%)
Aug 08, 2022	53.91	55.17	53.90	54.12	1,102,717	+1.01(+1.89%)
Aug 05, 2022	53.06	53.54	52.53	53.11	1,453,522	-0.65(-1.21%)
Aug 04, 2022	55.80	56.07	53.62	53.76	1,870,562	-2.41(-4.29%)
Aug 03, 2022	55.39	56.33	54.72	56.17	814,511	+1.27(+2.32%)
Aug 02, 2022	55.17	55.72	54.33	54.90	1,161,255	-0.79(-1.42%)
Aug 01, 2022	55.44	56.31	54.66	55.69	734,519	+0.32(+0.58%)
Jul 29, 2022	55.24	55.61	53.73	55.37	1,441,926	+0.03(+0.06%)
Jul 28, 2022	54.59	55.49	53.47	55.33	1,659,181	+1.41(+2.62%)
Jul 27, 2022	52.60	54.07	52.60	53.92	862,217	+1.64(+3.13%)
Jul 26, 2022	52.73	53.07	52.25	52.28	1,130,519	-1.18(-2.21%)
Jul 25, 2022	53.47	53.74	52.59	53.46	964,943	+0.53(+1.00%)
Jul 22, 2022	53.74	54.04	52.62	52.93	895,050	-0.63(-1.18%)
Jul 21, 2022	52.75	53.58	52.36	53.56	834,485	+0.59(+1.11%)
Jul 20, 2022	52.17	53.26	52.02	52.97	821,962	+0.46(+0.88%)
Jul 19, 2022	50.21	52.68	50.21	52.51	1,391,583	+3.36(+6.83%)
Jul 18, 2022	49.83	50.57	48.96	49.16	790,639	+0.68(+1.39%)
Jul 15, 2022	48.08	48.72	46.90	48.48	954,288	+1.37(+2.91%)
Jul 14, 2022	46.87	47.30	45.80	47.11	1,185,914	-0.92(-1.91%)
Jul 13, 2022	48.48	48.59	47.68	48.03	668,126	-1.12(-2.28%)
Jul 12, 2022	47.46	49.93	47.46	49.15	1,072,745	+1.79(+3.77%)
Jul 11, 2022	48.37	48.52	47.21	47.36	1,488,954	-1.41(-2.90%)
Jul 08, 2022	49.05	49.51	48.35	48.78	660,392	-0.08(-0.16%)
Jul 07, 2022	46.77	48.90	46.67	48.85	1,185,211	+2.99(+6.52%)
Jul 06, 2022	47.36	47.79	45.51	45.86	1,449,725	-1.68(-3.54%)
Jul 05, 2022	46.64	47.56	45.49	47.55	1,642,175	-0.82(-1.70%)
Jul 01, 2022	47.55	48.88	47.30	48.37	656,196	+0.77(+1.62%)
Jun 30, 2022	48.14	48.25	46.43	47.60	1,406,916	-1.64(-3.33%)
Jun 29, 2022	50.05	50.18	48.77	49.24	947,392	-1.01(-2.00%)
Jun 28, 2022	50.71	51.96	50.18	50.24	978,021	-0.17(-0.34%)
Jun 27, 2022	50.32	50.96	49.72	50.41	1,007,069	+0.24(+0.48%)
Jun 24, 2022	49.24	50.17	48.88	50.17	1,852,062	+1.36(+2.79%)
Jun 23, 2022	48.94	49.27	48.16	48.81	1,207,699	+0.03(+0.05%)
Jun 22, 2022	48.89	50.06	48.44	48.78	1,240,767	-0.65(-1.32%)
Jun 21, 2022	49.63	49.91	48.93	49.44	1,432,586	+1.86(+3.92%)
Jun 17, 2022	47.62	48.61	47.09	47.57	1,959,280	+0.20(+0.42%)
Jun 16, 2022	50.15	50.22	46.78	47.37	1,619,325	-4.30(-8.32%)
Jun 15, 2022	50.31	52.12	49.97	51.67	1,623,897	+2.05(+4.14%)
Jun 14, 2022	50.33	51.00	49.50	49.62	1,504,375	-0.40(-0.80%)
Jun 13, 2022	51.33	51.88	49.98	50.02	1,853,141	-3.16(-5.94%)
Jun 10, 2022	54.42	55.53	53.15	53.17	1,231,292	-2.79(-4.99%)
Jun 09, 2022	57.19	57.56	55.95	55.96	922,015	-1.73(-2.99%)
Jun 08, 2022	57.50	58.36	57.20	57.69	1,045,352	+0.15(+0.26%)
Jun 07, 2022	57.36	57.59	56.60	57.54	875,006	-0.37(-0.64%)
Jun 06, 2022	56.61	58.17	56.42	57.91	2,008,421	+2.47(+4.46%)
Jun 03, 2022	56.53	56.58	55.30	55.44	1,005,094	-1.99(-3.47%)
Jun 02, 2022	56.34	57.79	56.16	57.44	1,142,643	+1.65(+2.95%)
Jun 01, 2022	56.66	56.92	55.07	55.79	1,148,586	-0.49(-0.88%)
May 31, 2022	55.96	57.39	55.45	56.28	1,681,945	+0.83(+1.50%)
May 27, 2022	54.87	55.52	54.72	55.45	1,194,281	+1.09(+2.01%)
May 26, 2022	54.00	55.26	53.41	54.36	1,131,060	+0.99(+1.85%)
May 25, 2022	52.02	53.91	51.98	53.37	1,007,102	+1.00(+1.90%)
May 24, 2022	53.52	53.52	52.04	52.37	1,161,980	-1.82(-3.36%)
May 23, 2022	53.77	54.45	52.84	54.20	1,098,305	+0.90(+1.69%)
May 20, 2022	55.40	55.65	52.10	53.29	1,494,153	-1.10(-2.02%)
May 19, 2022	53.09	55.47	53.02	54.39	1,367,770	+1.05(+1.97%)
May 18, 2022	54.27	54.74	53.02	53.35	1,593,308	-1.50(-2.73%)
May 17, 2022	53.17	54.88	53.06	54.85	1,352,885	+2.89(+5.56%)
May 16, 2022	52.24	52.47	51.26	51.96	1,378,673	-0.55(-1.04%)
May 13, 2022	50.51	52.67	50.44	52.50	2,112,792	+3.30(+6.71%)
May 12, 2022	48.19	49.75	47.86	49.20	1,681,136	+1.16(+2.41%)
May 11, 2022	49.19	50.43	47.83	48.05	1,483,060	-0.83(-1.71%)
May 10, 2022	50.01	51.85	48.05	48.88	2,484,315	-0.15(-0.31%)
May 09, 2022	49.88	50.74	48.91	49.03	1,241,927	-1.86(-3.65%)
May 06, 2022	51.13	51.30	49.70	50.89	1,563,968	-0.13(-0.25%)
May 05, 2022	52.74	52.94	50.50	51.02	1,296,840	-2.45(-4.58%)
May 04, 2022	51.87	53.51	51.14	53.47	1,361,729	+1.17(+2.25%)
May 03, 2022	51.54	52.97	50.99	52.29	1,651,059	+0.57(+1.10%)
May 02, 2022	50.94	51.89	48.96	51.72	1,621,359	+0.43(+0.83%)
Apr 29, 2022	52.20	53.61	51.21	51.30	1,812,329	-1.85(-3.48%)
Apr 28, 2022	52.91	53.63	51.69	53.14	1,312,240	+1.22(+2.34%)
Apr 27, 2022	50.79	52.42	50.79	51.93	1,067,613	+1.37(+2.71%)
Apr 26, 2022	52.36	52.49	50.51	50.56	1,704,860	-2.59(-4.87%)
Apr 25, 2022	52.00	53.23	50.94	53.14	1,441,596	+0.83(+1.59%)
Apr 22, 2022	51.91	53.12	51.36	52.31	1,502,526	-2.03(-3.74%)
Apr 21, 2022	56.34	56.86	54.32	54.34	1,414,481	-0.83(-1.50%)
Apr 20, 2022	54.78	55.42	54.21	55.17	1,442,195	+1.06(+1.97%)
Apr 19, 2022	52.39	54.14	52.22	54.11	1,145,963	+1.97(+3.79%)
Apr 18, 2022	51.71	52.33	51.35	52.13	1,013,658	+0.44(+0.86%)
Apr 14, 2022	52.49	52.97	51.59	51.69	1,214,309	-0.71(-1.36%)
Apr 13, 2022	51.54	52.64	51.54	52.40	990,158	+0.72(+1.40%)
Apr 12, 2022	52.58	52.93	51.43	51.68	1,281,249	-0.31(-0.61%)
Apr 11, 2022	51.80	53.51	51.58	51.99	1,248,375	-0.15(-0.29%)
Apr 08, 2022	51.99	53.30	51.76	52.15	1,127,352	-0.04(-0.08%)
Apr 07, 2022	51.73	52.48	51.30	52.19	1,629,167	-0.04(-0.08%)
Apr 06, 2022	52.46	52.76	51.76	52.23	1,404,650	-0.92(-1.73%)
Apr 05, 2022	54.60	54.76	52.68	53.15	2,768,952	-1.75(-3.19%)
Apr 04, 2022	54.83	55.40	54.15	54.91	944,505	+0.15(+0.28%)
Apr 01, 2022	55.29	55.81	54.34	54.75	1,034,249	+0.02(+0.03%)
Mar 31, 2022	55.28	55.82	54.48	54.74	1,453,231	-0.53(-0.95%)
Mar 30, 2022	55.94	56.40	55.00	55.26	2,088,006	-1.46(-2.57%)
Mar 29, 2022	55.42	57.49	55.42	56.72	2,147,815	+2.50(+4.62%)
Mar 28, 2022	54.19	54.40	53.56	54.22	1,711,463	+0.12(+0.22%)
Mar 25, 2022	54.36	54.74	53.64	54.10	1,298,627	-0.26(-0.49%)
Mar 24, 2022	54.07	54.43	53.59	54.36	1,534,833	+0.63(+1.17%)
Mar 23, 2022	54.14	54.34	53.67	53.73	1,659,852	-0.95(-1.74%)
Mar 22, 2022	53.63	54.88	53.42	54.68	2,119,867	+1.52(+2.87%)
Mar 21, 2022	53.53	53.81	52.69	53.16	2,110,875	-0.37(-0.68%)
Mar 18, 2022	52.02	53.61	51.67	53.53	2,226,004	+1.32(+2.53%)
Mar 17, 2022	51.11	52.60	50.77	52.21	2,384,705	+0.32(+0.62%)
Mar 16, 2022	51.38	52.16	50.43	51.88	2,617,205	+2.24(+4.51%)
Mar 15, 2022	49.17	50.22	48.57	49.65	2,656,279	+1.07(+2.21%)
Mar 14, 2022	49.94	51.04	48.46	48.57	2,779,440	-0.88(-1.77%)
Mar 11, 2022	51.23	51.56	49.42	49.45	2,345,286	-1.15(-2.27%)
Mar 10, 2022	49.55	50.78	48.86	50.60	2,754,625	-0.04(-0.08%)
Mar 09, 2022	50.91	52.07	50.08	50.64	4,746,608	+2.23(+4.61%)
Mar 08, 2022	48.60	50.34	46.47	48.41	4,573,734	-0.33(-0.68%)
Mar 07, 2022	52.62	52.98	48.64	48.74	3,099,630	-4.41(-8.29%)
Mar 04, 2022	55.38	55.72	52.62	53.15	3,887,949	-3.49(-6.16%)
Mar 03, 2022	59.58	60.00	56.41	56.64	2,925,151	-3.07(-5.15%)
Mar 02, 2022	58.62	60.39	57.54	59.71	2,757,012	+1.75(+3.02%)

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.

Magna International (NY: MGA )

Historical Prices

Sections

Services

Newport Daily Express

Newport, VT (05855)

Today

Tonight

Magna International (NY: MGA )

Historical Prices

Sections

Services

Newport Daily Express