Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	68.77	69.08	68.36	68.80	3,722,635	+0.09(+0.12%)
Feb 27, 2023	69.36	69.36	67.93	68.71	2,851,328	-0.18(-0.26%)
Feb 24, 2023	68.89	69.30	68.37	68.89	2,606,752	-1.09(-1.55%)
Feb 23, 2023	70.11	70.43	69.77	69.98	2,101,974	+0.32(+0.47%)
Feb 22, 2023	70.73	71.45	69.43	69.66	2,500,627	-0.72(-1.03%)
Feb 21, 2023	71.81	72.07	70.09	70.38	2,860,306	-1.74(-2.42%)
Feb 17, 2023	71.52	72.53	71.45	72.12	2,725,619	+0.78(+1.10%)
Feb 16, 2023	70.84	71.82	68.91	71.34	2,248,309	-0.04(-0.05%)
Feb 15, 2023	69.74	71.47	69.57	71.38	2,991,671	+1.63(+2.34%)
Feb 14, 2023	69.48	70.52	68.75	69.75	2,812,108	+0.19(+0.27%)
Feb 13, 2023	69.20	69.85	68.79	69.56	1,979,073	+0.25(+0.36%)
Feb 10, 2023	69.82	69.98	68.79	69.31	2,413,027	-0.02(-0.03%)
Feb 09, 2023	69.69	70.73	69.01	69.33	4,646,619	+1.01(+1.47%)
Feb 08, 2023	69.80	70.08	68.29	68.33	3,190,375	-1.50(-2.14%)
Feb 07, 2023	69.71	70.16	68.67	69.82	3,208,734	-0.09(-0.14%)
Feb 06, 2023	69.62	70.15	69.38	69.92	3,582,800	+0.16(+0.24%)
Feb 03, 2023	70.18	70.51	69.63	69.75	2,551,661	-0.91(-1.28%)
Feb 02, 2023	70.47	70.90	69.53	70.66	3,101,063	+0.16(+0.22%)
Feb 01, 2023	68.74	70.96	68.22	70.50	4,079,045	+1.30(+1.88%)
Jan 31, 2023	69.18	69.42	68.50	69.20	4,402,404	+0.34(+0.49%)
Jan 30, 2023	69.89	70.31	68.75	68.87	4,184,654	-1.17(-1.67%)
Jan 27, 2023	70.91	71.06	68.97	70.04	4,427,767	-1.01(-1.43%)
Jan 26, 2023	70.84	71.47	70.01	71.05	4,221,390	+0.90(+1.28%)
Jan 25, 2023	70.15	70.47	69.20	70.15	4,236,461	-0.17(-0.24%)
Jan 24, 2023	66.47	70.55	65.52	70.32	12,199,819	+5.59(+8.64%)
Jan 23, 2023	63.19	65.25	62.71	64.73	6,280,441	+1.94(+3.09%)
Jan 20, 2023	61.95	62.97	61.62	62.80	3,504,024	+0.75(+1.20%)
Jan 19, 2023	63.00	63.00	61.52	62.05	3,310,862	-1.10(-1.73%)
Jan 18, 2023	64.61	64.92	63.07	63.14	3,728,314	-1.18(-1.84%)
Jan 17, 2023	65.21	65.39	64.28	64.33	3,396,964	-0.67(-1.03%)
Jan 13, 2023	63.87	65.07	63.66	65.00	2,689,753	+0.81(+1.26%)
Jan 12, 2023	63.61	64.51	63.48	64.19	3,061,812	+0.21(+0.33%)
Jan 11, 2023	63.68	64.03	62.95	63.98	3,557,454	+0.36(+0.57%)
Jan 10, 2023	62.52	63.64	62.22	63.62	2,904,431	+0.44(+0.70%)
Jan 09, 2023	63.47	64.05	63.01	63.18	2,854,218	-0.34(-0.53%)
Jan 06, 2023	62.35	63.69	62.35	63.51	2,519,106	+1.61(+2.60%)
Jan 05, 2023	62.00	62.19	61.38	61.90	2,752,070	-0.27(-0.44%)
Jan 04, 2023	62.72	62.90	61.90	62.18	2,790,019	-0.14(-0.22%)
Jan 03, 2023	62.60	62.82	61.83	62.31	3,118,509	-0.34(-0.54%)
Dec 30, 2022	62.04	62.88	61.79	62.65	1,993,895	+0.23(+0.38%)
Dec 29, 2022	63.22	63.30	62.26	62.42	2,170,893	-0.42(-0.66%)
Dec 28, 2022	63.75	63.83	62.77	62.83	1,615,578	-0.68(-1.07%)
Dec 27, 2022	63.78	64.04	63.35	63.51	1,642,905	-0.15(-0.23%)
Dec 23, 2022	63.16	64.00	62.87	63.66	2,427,991	+0.46(+0.73%)
Dec 22, 2022	63.75	63.93	62.33	63.19	4,061,493	-0.78(-1.22%)
Dec 21, 2022	63.39	64.23	63.25	63.97	2,669,948	+1.04(+1.65%)
Dec 20, 2022	62.90	63.50	62.64	62.94	3,422,890	+0.19(+0.30%)
Dec 19, 2022	62.21	63.29	62.21	62.75	3,142,506	+0.56(+0.90%)
Dec 16, 2022	61.46	62.48	61.09	62.19	7,817,134	+0.19(+0.31%)
Dec 15, 2022	63.30	63.30	61.70	62.00	4,394,236	-1.29(-2.03%)
Dec 14, 2022	64.43	64.95	62.94	63.28	3,875,010	+0.33(+0.53%)
Dec 13, 2022	64.92	65.04	62.02	62.95	4,327,369	-0.46(-0.72%)
Dec 12, 2022	62.66	63.67	62.11	63.41	3,408,813	+1.05(+1.68%)
Dec 09, 2022	63.92	64.06	62.22	62.36	5,020,852	-1.45(-2.27%)
Dec 08, 2022	64.49	64.98	63.52	63.81	2,541,039	-0.54(-0.84%)
Dec 07, 2022	64.02	64.80	63.98	64.35	3,237,996	+0.50(+0.79%)
Dec 06, 2022	63.76	64.11	63.34	63.84	3,756,639	+0.19(+0.30%)
Dec 05, 2022	64.70	64.71	63.54	63.65	2,520,396	-1.50(-2.30%)
Dec 02, 2022	64.30	65.35	64.09	65.15	3,313,074	-0.10(-0.15%)
Dec 01, 2022	65.35	65.77	65.00	65.25	2,998,483	+0.02(+0.04%)
Nov 30, 2022	64.15	65.53	63.68	65.22	4,967,409	+1.02(+1.58%)
Nov 29, 2022	63.91	64.63	63.78	64.21	2,690,363	+0.40(+0.63%)
Nov 28, 2022	64.48	64.63	63.47	63.81	3,062,123	-0.87(-1.35%)
Nov 25, 2022	65.32	65.40	64.63	64.68	1,093,406	-0.53(-0.81%)
Nov 23, 2022	65.42	66.01	64.75	65.21	2,997,585	-0.08(-0.12%)
Nov 22, 2022	64.42	65.43	64.35	65.29	3,169,065	+1.02(+1.59%)
Nov 21, 2022	64.00	64.56	63.85	64.27	2,213,343	+0.30(+0.47%)
Nov 18, 2022	64.42	64.64	63.63	63.97	5,057,930	+0.22(+0.35%)
Nov 17, 2022	62.15	63.79	61.98	63.75	3,393,336	+0.07(+0.11%)
Nov 16, 2022	63.30	64.41	63.06	63.68	3,706,354	+0.38(+0.60%)
Nov 15, 2022	63.41	63.99	62.76	63.30	2,936,801	+0.27(+0.43%)
Nov 14, 2022	63.01	63.97	62.46	63.02	2,734,224	+0.06(+0.09%)
Nov 11, 2022	62.53	63.29	62.30	62.97	3,876,300	+0.44(+0.70%)
Nov 10, 2022	63.02	63.10	61.56	62.53	4,963,899	+1.32(+2.16%)
Nov 09, 2022	61.16	62.29	60.98	61.21	4,951,535	-0.48(-0.79%)
Nov 08, 2022	60.94	62.02	60.72	61.70	3,978,632	+0.87(+1.42%)
Nov 07, 2022	61.10	61.29	60.44	60.83	3,627,031	+0.01(+0.02%)
Nov 04, 2022	60.43	61.15	60.26	60.82	3,919,058	+1.31(+2.21%)
Nov 03, 2022	58.16	60.08	57.59	59.51	4,257,825	+0.79(+1.34%)
Nov 02, 2022	59.19		58.59	58.72	3,282,773	-0.77(-1.29%)
Nov 01, 2022	59.64	59.86	58.66	59.49	2,595,317	+0.07(+0.12%)
Oct 31, 2022	58.63	59.59	58.48	59.42	3,568,964	+0.33(+0.55%)
Oct 28, 2022	58.01	59.22	57.75	59.09	3,412,485	+1.33(+2.31%)
Oct 27, 2022	57.43	58.29	56.96	57.76	3,824,348	+0.82(+1.43%)
Oct 26, 2022	57.34	57.68	56.35	56.94	6,450,837	+0.65(+1.16%)
Oct 25, 2022	58.23	58.29	55.04	56.29	5,228,280	-0.17(-0.30%)
Oct 24, 2022	55.89	56.61	55.75	56.46	3,609,983	+1.14(+2.05%)
Oct 21, 2022	53.88	55.62	53.81	55.33	3,411,098	+1.60(+2.97%)
Oct 20, 2022	55.84	55.84	53.58	53.73	2,987,976	-1.95(-3.49%)
Oct 19, 2022	55.60	56.20	55.24	55.68	2,507,545	+0.02(+0.04%)
Oct 18, 2022	55.48	56.09	54.78	55.65	2,679,422	+1.14(+2.08%)
Oct 17, 2022	55.26	55.55	54.34	54.52	3,198,895	+0.36(+0.66%)
Oct 14, 2022	55.27	55.43	53.93	54.16	2,585,865	-1.21(-2.18%)
Oct 13, 2022	53.43	55.61	53.08	55.37	2,789,974	+1.04(+1.91%)
Oct 12, 2022	55.07	55.39	54.31	54.34	2,190,721	-0.32(-0.58%)
Oct 11, 2022	53.86	55.38	53.72	54.65	2,694,496	+0.73(+1.35%)
Oct 10, 2022	54.31	54.47	53.51	53.92	1,862,066	+0.12(+0.23%)
Oct 07, 2022	54.46	54.67	53.67	53.80	3,061,552	-1.24(-2.25%)
Oct 06, 2022	55.62	56.49	55.02	55.04	2,988,672	-0.74(-1.33%)
Oct 05, 2022	54.91	56.22	54.39	55.78	3,763,974	+0.61(+1.11%)
Oct 04, 2022	53.77	55.31	53.70	55.17	4,257,812	+2.10(+3.97%)
Oct 03, 2022	52.04	53.37	51.78	53.07	2,856,730	+1.71(+3.33%)
Sep 30, 2022	52.20	52.48	51.30	51.35	3,435,093	-0.72(-1.39%)
Sep 29, 2022	52.08	52.13	51.16	52.08	3,438,144	-0.28(-0.54%)
Sep 28, 2022	51.28	52.57	51.07	52.36	2,958,635	+1.45(+2.86%)
Sep 27, 2022	51.23	51.50	50.29	50.91	2,625,151	-0.02(-0.05%)
Sep 26, 2022	51.20	51.98	50.92	50.93	3,084,529	-0.50(-0.97%)
Sep 23, 2022	51.64	51.74	50.67	51.43	2,898,166	-0.67(-1.28%)
Sep 22, 2022	52.46	52.82	51.84	52.10	2,010,649	-0.34(-0.66%)
Sep 21, 2022	53.39	53.82	52.44	52.44	2,140,516	-0.66(-1.25%)
Sep 20, 2022	53.18	53.32	52.54	53.10	2,249,916	-0.46(-0.86%)
Sep 19, 2022	51.93	53.58	51.93	53.56	2,442,839	+1.32(+2.53%)
Sep 16, 2022	52.07	52.57	51.48	52.24	4,857,973	-0.31(-0.58%)
Sep 15, 2022	53.00	53.51	52.26	52.55	3,450,898	-0.46(-0.87%)
Sep 14, 2022	52.87	53.20	52.51	53.01	2,722,391	+0.20(+0.38%)
Sep 13, 2022	54.08	54.20	52.55	52.81	3,364,838	-2.07(-3.77%)
Sep 12, 2022	54.45	55.06	54.29	54.88	2,244,923	+0.58(+1.07%)
Sep 09, 2022	54.12	54.90	54.01	54.29	3,729,923	+1.32(+2.49%)
Sep 08, 2022	53.78	53.78	51.99	52.97	4,334,753	-1.37(-2.53%)
Sep 07, 2022	53.20	54.54	52.85	54.35	2,760,819	+1.07(+2.00%)
Sep 06, 2022	53.06	53.57	52.75	53.28	2,130,244	+0.22(+0.42%)
Sep 02, 2022	54.11	54.47	52.90	53.06	1,711,294	-0.61(-1.13%)
Sep 01, 2022	53.37	53.72	53.16	53.67	1,715,947	-0.03(-0.06%)
Aug 31, 2022	53.54	54.18	53.37	53.70	2,551,807	-0.33(-0.61%)
Aug 30, 2022	54.38	54.56	53.51	54.03	1,947,004	-0.51(-0.93%)
Aug 29, 2022	54.80	55.03	54.46	54.54	2,269,124	-0.67(-1.21%)
Aug 26, 2022	56.73	57.06	55.12	55.21	2,876,835	-1.52(-2.68%)
Aug 25, 2022	56.30	56.75	56.11	56.73	2,726,519	+0.59(+1.05%)
Aug 24, 2022	55.77	56.21	55.18	56.14	2,878,592	+0.53(+0.95%)
Aug 23, 2022	55.61	56.17	55.46	55.61	2,802,394	+0.09(+0.17%)
Aug 22, 2022	56.57	56.57	55.42	55.52	4,179,519	-1.56(-2.74%)
Aug 19, 2022	57.34	57.46	56.94	57.08	2,063,650	-0.73(-1.26%)
Aug 18, 2022	57.48	57.89	57.31	57.81	1,931,903	+0.43(+0.75%)
Aug 17, 2022	57.47	57.80	57.33	57.39	2,025,282	-0.77(-1.33%)
Aug 16, 2022	57.53	58.37	57.36	58.16	1,672,299	+0.54(+0.94%)
Aug 15, 2022	57.10	58.14	57.10	57.62	2,229,391	+0.31(+0.54%)
Aug 12, 2022	57.32	57.37	56.84	57.31	2,467,238	+0.45(+0.78%)
Aug 11, 2022	56.98	57.58	56.61	56.86	3,188,106	-0.15(-0.27%)
Aug 10, 2022	56.81	57.05	56.61	57.01	3,731,021	+1.15(+2.06%)
Aug 09, 2022	55.99	56.21	55.63	55.86	1,474,454	-0.13(-0.24%)
Aug 08, 2022	56.16	56.58	55.78	56.00	1,820,593	+0.28(+0.50%)
Aug 05, 2022	55.07	55.77	54.79	55.72	1,414,650	+0.15(+0.27%)
Aug 04, 2022	55.69	55.73	55.29	55.56	3,565,334	+0.02(+0.04%)
Aug 03, 2022	55.45	55.69	54.91	55.54	2,480,223	+0.37(+0.68%)
Aug 02, 2022	54.89	55.85	54.86	55.17	2,334,486	-0.37(-0.66%)
Aug 01, 2022	55.68	56.07	55.20	55.53	2,508,016	-0.43(-0.78%)
Jul 29, 2022	55.56	56.15	55.14	55.97	2,884,630	+0.34(+0.62%)
Jul 28, 2022	54.63	55.65	54.32	55.63	2,657,620	+1.17(+2.14%)
Jul 27, 2022	53.40	54.69	53.05	54.46	3,127,333	+1.28(+2.41%)
Jul 26, 2022	53.50	53.81	51.31	53.17	5,627,244	+0.57(+1.09%)
Jul 25, 2022	51.70	52.73	51.70	52.60	2,833,138	+0.79(+1.53%)
Jul 22, 2022	51.90	52.09	51.50	51.80	2,004,496	+0.14(+0.27%)
Jul 21, 2022	51.36	52.00	51.15	51.66	1,793,768	+0.10(+0.19%)
Jul 20, 2022	50.89	51.96	50.84	51.57	2,421,131	+0.18(+0.36%)
Jul 19, 2022	49.63	51.50	49.63	51.38	4,030,972	+2.28(+4.64%)
Jul 18, 2022	49.28	49.76	48.83	49.10	2,376,980	+0.16(+0.32%)
Jul 15, 2022	48.95	49.19	48.23	48.94	10,326,455	+0.59(+1.23%)
Jul 14, 2022	47.77	48.41	47.08	48.35	3,126,852	-0.15(-0.30%)
Jul 13, 2022	48.18	49.58	48.18	48.50	3,127,334	-0.61(-1.25%)
Jul 12, 2022	48.50	49.83	48.37	49.11	2,730,840	+0.63(+1.30%)
Jul 11, 2022	48.64	49.07	48.34	48.48	3,648,136	-1.09(-2.20%)
Jul 08, 2022	50.48	50.48	49.16	49.57	2,478,841	-0.72(-1.42%)
Jul 07, 2022	49.93	51.02	49.83	50.28	2,571,673	+0.56(+1.13%)
Jul 06, 2022	50.05	50.17	49.16	49.72	2,019,081	-0.33(-0.66%)
Jul 05, 2022	49.65	50.09	48.93	50.05	2,733,117	-0.63(-1.24%)
Jul 01, 2022	50.28	51.00	49.76	50.68	1,850,992	+0.34(+0.67%)
Jun 30, 2022	50.24	51.05	49.71	50.34	3,099,168	-0.48(-0.95%)
Jun 29, 2022	50.98	51.09	50.24	50.83	2,037,467	-0.05(-0.10%)
Jun 28, 2022	51.39	52.27	50.83	50.87	2,059,684	-0.37(-0.73%)
Jun 27, 2022	51.81	51.98	50.87	51.25	2,401,070	-0.24(-0.46%)
Jun 24, 2022	50.24	51.68	50.15	51.49	3,632,141	+1.61(+3.22%)
Jun 23, 2022	51.21	51.43	49.40	49.88	3,221,850	-1.22(-2.38%)
Jun 22, 2022	51.04	51.49	50.64	51.09	2,330,866	-0.57(-1.11%)
Jun 21, 2022	51.33	51.79	50.54	51.67	2,223,915	+1.58(+3.16%)
Jun 17, 2022	49.84	50.39	49.25	50.09	4,682,860	+0.21(+0.43%)
Jun 16, 2022	51.72	51.82	49.52	49.87	2,933,432	-2.62(-4.99%)
Jun 15, 2022	51.96	53.16	51.71	52.49	4,153,743	+1.03(+2.01%)
Jun 14, 2022	51.10	51.83	50.76	51.46	2,781,854	+0.72(+1.42%)
Jun 13, 2022	51.14	51.69	50.47	50.73	3,136,032	-1.30(-2.49%)
Jun 10, 2022	53.14	53.16	51.92	52.03	2,845,219	-1.79(-3.33%)
Jun 09, 2022	54.48	54.95	53.80	53.82	2,438,839	-0.83(-1.51%)
Jun 08, 2022	54.17	54.93	53.91	54.65	4,869,542	+0.24(+0.45%)
Jun 07, 2022	54.01	54.65	53.11	54.40	4,552,492	+0.21(+0.38%)
Jun 06, 2022	54.41	54.59	54.10	54.19	2,738,737	+0.21(+0.40%)
Jun 03, 2022	54.12	54.27	53.66	53.98	3,113,005	-0.40(-0.74%)
Jun 02, 2022	54.43	54.78	53.61	54.38	2,765,633	+0.25(+0.46%)
Jun 01, 2022	53.23	54.34	52.27	54.13	4,353,793	+1.04(+1.96%)
May 31, 2022	52.26	53.56	51.58	53.09	6,187,955	+0.72(+1.37%)
May 27, 2022	52.01	52.50	51.92	52.38	3,839,143	+0.94(+1.82%)
May 26, 2022	51.36	52.00	51.23	51.44	3,385,402	+0.38(+0.74%)
May 25, 2022	50.31	51.27	50.11	51.06	2,842,934	+0.78(+1.56%)
May 24, 2022	49.88	50.37	49.25	50.28	2,668,229	+0.23(+0.46%)
May 23, 2022	49.49	50.62	49.44	50.05	3,082,230	+1.25(+2.57%)
May 20, 2022	49.79	50.04	47.80	48.80	2,720,401	-0.98(-1.98%)
May 19, 2022	49.18	50.42	48.72	49.78	2,601,484	+0.15(+0.31%)
May 18, 2022	51.80	51.91	49.53	49.63	4,034,193	-2.40(-4.62%)
May 17, 2022	51.67	52.16	51.24	52.03	2,571,474	+1.11(+2.19%)
May 16, 2022	51.38	51.38	50.09	50.92	2,549,521	-0.29(-0.56%)
May 13, 2022	51.24	51.83	50.91	51.20	2,383,295	+0.16(+0.31%)
May 12, 2022	50.40	51.19	50.12	51.05	1,910,386	+0.54(+1.07%)
May 11, 2022	50.96	51.72	50.34	50.51	2,801,593	-0.70(-1.36%)
May 10, 2022	52.99	53.00	50.91	51.20	2,765,780	-0.77(-1.48%)
May 09, 2022	51.03	52.34	50.87	51.98	3,659,298	+0.52(+1.01%)
May 06, 2022	51.77	51.93	50.47	51.46	2,307,904	-0.43(-0.82%)
May 05, 2022	52.98	53.13	51.30	51.88	3,045,645	-1.71(-3.19%)
May 04, 2022	51.94	53.74	51.62	53.60	2,957,096	+1.78(+3.44%)
May 03, 2022	51.38	52.54	51.30	51.81	2,530,813	+0.65(+1.27%)
May 02, 2022	50.83	51.64	50.23	51.16	2,909,248	+0.58(+1.16%)
Apr 29, 2022	51.46	52.27	50.45	50.57	3,089,892	-1.22(-2.36%)
Apr 28, 2022	51.71	52.13	50.87	51.80	3,281,400	+0.44(+0.85%)
Apr 27, 2022	51.43	52.16	50.87	51.36	3,285,201	+0.32(+0.62%)
Apr 26, 2022	52.37	53.67	50.10	51.04	4,852,940	-1.54(-2.93%)
Apr 25, 2022	51.98	52.75	50.81	52.58	4,519,465	+0.40(+0.77%)
Apr 22, 2022	53.08	53.34	52.10	52.18	2,692,305	-1.47(-2.74%)
Apr 21, 2022	53.64	54.25	53.39	53.65	2,316,302	+0.30(+0.57%)
Apr 20, 2022	52.83	53.53	52.83	53.35	2,175,128	+1.04(+1.98%)
Apr 19, 2022	51.15	52.45	50.99	52.31	2,033,882	+1.25(+2.46%)
Apr 18, 2022	50.67	51.38	50.63	51.06	2,233,153	+0.08(+0.16%)
Apr 14, 2022	50.75	51.34	50.66	50.98	7,355,439	+0.29(+0.56%)
Apr 13, 2022	50.13	50.77	50.05	50.69	2,295,326	+0.51(+1.01%)
Apr 12, 2022	50.06	50.99	49.95	50.18	2,940,187	-0.10(-0.21%)
Apr 11, 2022	50.50	51.77	50.24	50.29	2,589,669	-0.29(-0.57%)
Apr 08, 2022	50.79	51.02	50.36	50.57	2,722,236	-0.13(-0.26%)
Apr 07, 2022	50.59	51.07	50.11	50.71	2,844,315	-0.13(-0.25%)
Apr 06, 2022	50.22	50.98	49.81	50.84	3,268,490	+0.39(+0.77%)
Apr 05, 2022	50.43	50.99	49.83	50.45	4,481,608	-1.02(-1.98%)
Apr 04, 2022	51.48	51.87	49.93	51.46	3,824,836	-0.43(-0.83%)
Apr 01, 2022	53.95	54.30	51.43	51.90	3,251,633	-1.74(-3.24%)
Mar 31, 2022	54.58	54.60	53.61	53.63	3,280,160	-0.81(-1.49%)
Mar 30, 2022	55.37	55.37	54.09	54.44	2,061,996	-0.94(-1.70%)
Mar 29, 2022	54.39	55.57	54.39	55.39	2,476,520	+1.00(+1.85%)
Mar 28, 2022	53.99	54.44	53.27	54.38	1,931,777	+0.20(+0.37%)
Mar 25, 2022	54.13	54.53	53.72	54.18	1,255,109	+0.01(+0.02%)
Mar 24, 2022	53.59	54.81	53.27	54.17	2,362,891	+0.62(+1.16%)
Mar 23, 2022	54.02	54.24	53.42	53.55	2,374,550	-0.75(-1.38%)
Mar 22, 2022	54.36	54.89	54.00	54.30	2,136,008	+0.27(+0.50%)
Mar 21, 2022	54.05	54.58	53.30	54.03	2,440,649	+0.03(+0.06%)
Mar 18, 2022	54.51	54.61	53.16	54.00	5,256,856	-0.97(-1.77%)
Mar 17, 2022	54.17	55.65	53.92	54.97	3,059,008	-0.02(-0.04%)
Mar 16, 2022	53.80	55.41	53.65	55.00	3,219,152	+1.61(+3.01%)
Mar 15, 2022	53.46	53.82	52.75	53.39	2,486,903	+0.31(+0.59%)
Mar 14, 2022	52.71	53.50	52.53	53.08	3,483,375	+0.97(+1.87%)
Mar 11, 2022	52.79	53.38	51.99	52.10	2,245,526	-0.36(-0.68%)
Mar 10, 2022	52.21	52.71	51.62	52.46	2,855,202	-0.71(-1.34%)
Mar 09, 2022	51.84	53.77	51.65	53.17	4,575,672	+2.32(+4.56%)
Mar 08, 2022	51.04	52.63	50.71	50.85	4,240,815	+0.19(+0.38%)
Mar 07, 2022	53.46	53.55	50.53	50.66	4,154,489	-2.90(-5.42%)
Mar 04, 2022	55.38	55.38	53.00	53.56	4,482,317	-2.25(-4.04%)
Mar 03, 2022	55.99	56.45	55.20	55.82	2,555,908	+0.01(+0.02%)
Mar 02, 2022	54.70	56.13	54.52	55.81	3,813,242	+1.43(+2.63%)

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.

Paccar Inc (NQ: PCAR )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

Paccar Inc (NQ: PCAR )

Historical Prices

Sections

Services

Contact Information