Chemung Financial Cp (NQ: CHMG )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	41.95	42.99	41.95	41.98	4,413	+0.17(+0.40%)
Feb 28, 2024	41.64	42.02	41.40	41.81	15,606	-0.07(-0.16%)
Feb 27, 2024	42.37	42.37	41.64	41.88	9,295	-0.17(-0.40%)
Feb 26, 2024	42.45	42.62	41.65	42.05	6,631	-0.30(-0.70%)
Feb 23, 2024	41.68	42.36	41.68	42.34	2,683	+0.36(+0.87%)
Feb 22, 2024	41.90	42.85	41.90	41.98	4,252	-0.11(-0.26%)
Feb 21, 2024	42.10	42.42	42.09	42.09	3,157	-0.38(-0.90%)
Feb 20, 2024	42.99	43.36	42.21	42.47	5,144	-0.79(-1.82%)
Feb 16, 2024	43.74	44.15	42.87	43.26	7,374	-0.59(-1.35%)
Feb 15, 2024	43.11	44.05	43.11	43.85	5,418	+1.00(+2.32%)
Feb 14, 2024	42.14	42.87	42.14	42.86	5,418	+0.42(+1.00%)
Feb 13, 2024	43.11	43.36	42.38	42.43	8,587	-1.24(-2.84%)
Feb 12, 2024	43.91	44.23	43.44	43.67	6,814	+0.47(+1.09%)
Feb 09, 2024	43.36	43.36	43.20	43.20	3,182	+0.18(+0.41%)
Feb 08, 2024	42.88	43.91	42.88	43.02	3,329	-0.16(-0.37%)
Feb 07, 2024	43.65	43.65	43.18	43.18	3,572	-0.77(-1.75%)
Feb 06, 2024	44.52	45.22	43.95	43.95	4,093	-0.89(-1.98%)
Feb 05, 2024	45.68	45.68	44.76	44.84	9,737	-0.53(-1.17%)
Feb 02, 2024	45.26	45.37	45.25	45.37	5,569	+0.20(+0.44%)
Feb 01, 2024	45.54	46.08	44.05	45.17	13,918	-0.67(-1.46%)
Jan 31, 2024	47.26	47.29	45.37	45.84	8,468	-1.72(-3.63%)
Jan 30, 2024	47.18	47.57	46.72	47.57	8,924	+0.38(+0.81%)
Jan 29, 2024	48.78	48.78	47.18	47.18	17,885	-1.65(-3.37%)
Jan 26, 2024	48.17	48.83	47.79	48.83	11,726	+0.30(+0.61%)
Jan 25, 2024	48.39	49.27	48.39	48.53	5,560	-0.15(-0.30%)
Jan 24, 2024	49.15	49.15	48.54	48.68	2,886	+0.49(+1.02%)
Jan 23, 2024	48.52	48.78	48.19	48.19	4,860	-0.58(-1.19%)
Jan 22, 2024	48.18	48.77	47.79	48.77	7,482	+1.00(+2.08%)
Jan 19, 2024	47.74	48.24	47.47	47.77	8,506	+0.35(+0.75%)
Jan 18, 2024	47.36	47.78	47.36	47.42	4,178	+0.01(+0.02%)
Jan 17, 2024	47.80	47.80	47.41	47.41	3,082	-0.30(-0.62%)
Jan 16, 2024	47.45	47.88	46.85	47.71	6,772	+0.14(+0.29%)
Jan 12, 2024	47.11	48.07	47.11	47.57	4,486	+0.29(+0.60%)
Jan 11, 2024	47.43	47.50	46.02	47.28	10,391	-0.22(-0.46%)
Jan 10, 2024	47.81	47.82	47.30	47.50	5,548	-0.49(-1.03%)
Jan 09, 2024	48.12	48.78	47.99	47.99	9,838	-0.69(-1.42%)
Jan 08, 2024	48.68	48.68	48.68	48.68	3,511	-0.07(-0.14%)
Jan 05, 2024	48.53	49.17	48.35	48.75	14,538	+0.22(+0.45%)
Jan 04, 2024	48.76	49.27	48.00	48.53	11,261	-0.02(-0.04%)
Jan 03, 2024	49.22	49.42	48.48	48.55	12,237	-0.66(-1.34%)
Jan 02, 2024	49.24	49.75	48.81	49.21	18,469	+0.14(+0.28%)
Dec 29, 2023	49.68	49.68	48.69	49.08	8,685	-0.36(-0.74%)
Dec 28, 2023	49.42	49.65	49.12	49.44	10,575	+0.14(+0.28%)
Dec 27, 2023	49.28	49.42	49.08	49.30	11,691	+0.00(+0.00%)
Dec 26, 2023	49.05	49.77	49.04	49.30	14,738	+0.04(+0.08%)
Dec 22, 2023	49.25	50.54	49.08	49.26	12,946	-0.06(-0.12%)
Dec 21, 2023	49.05	49.80	48.84	49.32	13,904	+0.15(+0.30%)
Dec 20, 2023	48.53	49.65	48.48	49.17	27,386	+0.84(+1.73%)
Dec 19, 2023	48.29	48.63	47.85	48.34	10,662	+0.05(+0.10%)
Dec 18, 2023	48.52	49.07	48.22	48.29	11,912	-0.68(-1.39%)
Dec 15, 2023	49.08	50.30	48.48	48.97	62,213	+0.00(+0.00%)
Dec 14, 2023	48.18	49.43	48.18	48.97	10,480	+1.67(+3.54%)
Dec 13, 2023	46.37	48.13	46.32	47.29	12,297	+1.01(+2.18%)
Dec 12, 2023	46.13	46.61	46.08	46.28	10,242	-0.14(-0.30%)
Dec 11, 2023	46.59	46.62	46.42	46.42	7,570	+0.09(+0.19%)
Dec 08, 2023	46.29	46.33	45.72	46.33	9,957	+0.30(+0.66%)
Dec 07, 2023	46.05	46.31	45.79	46.03	15,966	-0.04(-0.09%)
Dec 06, 2023	45.73	47.48	45.54	46.07	16,648	+0.09(+0.19%)
Dec 05, 2023	45.82	45.98	45.82	45.98	5,806	+0.10(+0.21%)
Dec 04, 2023	46.49	46.49	45.85	45.88	15,006	+0.40(+0.88%)
Dec 01, 2023	45.52	45.61	45.44	45.48	8,205	+0.24(+0.52%)
Nov 30, 2023	45.05	45.37	44.95	45.25	3,376	+0.35(+0.79%)
Nov 29, 2023	45.34	45.34	44.58	44.89	6,725	+0.38(+0.86%)
Nov 28, 2023	44.94	45.41	44.18	44.51	6,731	-0.15(-0.33%)
Nov 27, 2023	45.10	45.39	44.66	44.66	14,121	-0.69(-1.51%)
Nov 24, 2023	45.27	45.34	45.27	45.34	1,397	+0.35(+0.78%)
Nov 22, 2023	44.77	44.99	44.52	44.99	2,909	+0.29(+0.66%)
Nov 21, 2023	44.79	44.93	44.42	44.70	7,986	-0.08(-0.18%)
Nov 20, 2023	44.41	44.78	44.41	44.78	4,898	+0.22(+0.48%)
Nov 17, 2023	44.58	44.79	44.36	44.56	8,427	+0.36(+0.82%)
Nov 16, 2023	44.39	44.60	44.20	44.20	6,622	-0.26(-0.59%)
Nov 15, 2023	44.81	45.59	44.06	44.46	7,091	+0.32(+0.73%)
Nov 14, 2023	43.00	44.63	43.00	44.14	17,704	+1.93(+4.57%)
Nov 13, 2023	42.60	42.90	42.13	42.21	10,024	-0.71(-1.64%)
Nov 10, 2023	42.91	42.91	42.91	42.91	3,543	-0.27(-0.64%)
Nov 09, 2023	42.80	43.19	42.80	43.19	2,349	+0.10(+0.23%)
Nov 08, 2023	42.61	43.19	42.61	43.09	2,546	-0.04(-0.09%)
Nov 07, 2023	43.19	43.19	42.97	43.13	5,216	+0.31(+0.73%)
Nov 06, 2023	43.34	43.34	42.47	42.82	7,709	-0.13(-0.30%)
Nov 03, 2023	42.21	44.41	42.21	42.94	10,239	+1.52(+3.66%)
Nov 02, 2023	40.57	42.08	40.56	41.43	9,490	+1.13(+2.79%)
Nov 01, 2023	40.12	40.91	40.12	40.30	8,264	-0.13(-0.31%)
Oct 31, 2023	39.55	40.43	39.55	40.43	6,923	+0.87(+2.20%)
Oct 30, 2023	38.92	39.65	38.88	39.56	12,597	+0.74(+1.92%)
Oct 27, 2023	38.98	38.98	38.81	38.81	4,779	-0.07(-0.18%)
Oct 26, 2023	39.24	39.24	38.26	38.88	7,106	+0.34(+0.89%)
Oct 25, 2023	38.09	39.02	38.09	38.54	11,481	+0.34(+0.90%)
Oct 24, 2023	38.93	39.14	37.95	38.19	12,310	-0.93(-2.38%)
Oct 23, 2023	39.17	39.38	38.98	39.12	5,531	-0.33(-0.84%)
Oct 20, 2023	39.79	39.79	39.20	39.46	7,584	-0.23(-0.57%)
Oct 19, 2023	39.71	40.15	39.68	39.68	10,386	-0.09(-0.22%)
Oct 18, 2023	39.52	40.03	39.52	39.77	4,139	+0.28(+0.72%)
Oct 17, 2023	39.77	40.03	39.45	39.49	14,426	+0.04(+0.10%)
Oct 16, 2023	39.60	39.84	39.22	39.45	5,159	-0.11(-0.27%)
Oct 13, 2023	39.77	39.77	39.56	39.56	2,290	+0.03(+0.07%)
Oct 12, 2023	39.41	39.53	39.41	39.53	4,125	+0.04(+0.10%)
Oct 11, 2023	39.17	39.75	39.17	39.49	4,046	+0.08(+0.20%)
Oct 10, 2023	39.60	39.76	39.41	39.41	4,844	-0.02(-0.05%)
Oct 09, 2023	39.56	40.28	39.43	39.43	7,798	-0.23(-0.57%)
Oct 06, 2023	38.47	40.11	38.47	39.65	4,848	+0.63(+1.61%)
Oct 05, 2023	39.07	39.07	39.03	39.03	7,413	+0.15(+0.38%)
Oct 04, 2023	38.86	38.97	38.49	38.88	5,252	+0.20(+0.51%)
Oct 03, 2023	38.77	38.77	38.68	38.68	2,161	-0.11(-0.28%)
Oct 02, 2023	39.05	39.05	38.73	38.79	3,533	+0.00(+0.00%)
Sep 29, 2023	38.98	39.10	38.47	38.79	3,807	-0.04(-0.10%)
Sep 28, 2023	38.82	38.83	38.82	38.83	3,550	+0.13(+0.33%)
Sep 27, 2023	38.70	38.87	38.51	38.70	2,968	+0.00(+0.00%)
Sep 26, 2023	38.96	39.12	38.70	38.70	2,798	-0.08(-0.20%)
Sep 25, 2023	38.91	38.94	38.78	38.78	2,132	+0.10(+0.25%)
Sep 22, 2023	39.34	39.36	38.68	38.68	11,653	-0.54(-1.37%)
Sep 21, 2023	38.84	39.36	38.69	39.22	3,748	+0.33(+0.86%)
Sep 20, 2023	39.07	39.49	38.71	38.89	4,584	+0.04(+0.10%)
Sep 19, 2023	39.17	39.48	38.78	38.85	8,325	-0.14(-0.35%)
Sep 18, 2023	39.64	39.64	38.99	38.99	5,973	-0.59(-1.48%)
Sep 15, 2023	39.58	39.64	39.51	39.58	17,235	+0.10(+0.25%)
Sep 14, 2023	39.17	42.98	38.93	39.48	6,829	+0.70(+1.80%)
Sep 13, 2023	38.62	39.25	38.61	38.78	3,813	+0.01(+0.03%)
Sep 12, 2023	38.77	39.36	38.65	38.77	6,145	-0.03(-0.08%)
Sep 11, 2023	38.68	39.09	38.43	38.80	4,609	-0.03(-0.07%)
Sep 08, 2023	37.77	38.83	37.77	38.83	6,936	+1.27(+3.39%)
Sep 07, 2023	37.82	38.17	37.55	37.55	14,585	-0.35(-0.92%)
Sep 06, 2023	38.48	38.48	37.90	37.90	4,422	-0.69(-1.79%)
Sep 05, 2023	39.00	39.94	38.59	38.59	8,244	-0.24(-0.63%)
Sep 01, 2023	38.34	39.18	38.34	38.84	4,944	+0.65(+1.71%)
Aug 31, 2023	38.34	38.34	38.18	38.18	3,536	+0.00(+0.00%)
Aug 30, 2023	38.47	38.77	37.93	38.18	13,189	-0.38(-0.98%)
Aug 29, 2023	38.73	38.73	38.49	38.56	2,686	-0.01(-0.03%)
Aug 28, 2023	38.64	38.64	38.53	38.57	3,648	+0.21(+0.56%)
Aug 25, 2023	38.50	38.51	38.15	38.36	3,254	-0.04(-0.10%)
Aug 24, 2023	38.61	39.05	38.40	38.40	4,261	-0.26(-0.68%)
Aug 23, 2023	38.66	38.66	38.66	38.66	2,352	+0.27(+0.71%)
Aug 22, 2023	38.87	38.97	38.39	38.39	4,473	-0.71(-1.81%)
Aug 21, 2023	39.02	39.10	39.02	39.10	2,330	-0.22(-0.57%)
Aug 18, 2023	39.19	39.53	39.06	39.32	6,242	-0.07(-0.17%)
Aug 17, 2023	39.60	39.79	38.99	39.39	6,484	-0.17(-0.42%)
Aug 16, 2023	40.24	40.24	39.40	39.55	8,557	-0.49(-1.21%)
Aug 15, 2023	41.03	41.26	40.04	40.04	11,030	-1.08(-2.62%)
Aug 14, 2023	41.30	41.55	41.12	41.12	7,542	-0.38(-0.91%)
Aug 11, 2023	40.96	42.55	40.53	41.50	27,643	+0.87(+2.15%)
Aug 10, 2023	41.24	41.99	40.62	40.62	19,241	-0.49(-1.18%)
Aug 09, 2023	41.45	41.69	40.89	41.11	7,968	-0.10(-0.24%)
Aug 08, 2023	41.81	41.81	40.48	41.21	11,908	-0.59(-1.42%)
Aug 07, 2023	41.69	42.56	41.45	41.80	11,768	+0.09(+0.21%)
Aug 04, 2023	42.01	42.01	41.58	41.71	4,596	+0.04(+0.09%)
Aug 03, 2023	41.09	41.73	40.84	41.67	10,706	+0.28(+0.67%)
Aug 02, 2023	40.82	41.60	40.82	41.40	8,344	+0.21(+0.51%)
Aug 01, 2023	41.33	41.58	40.59	41.19	6,996	-0.27(-0.66%)
Jul 31, 2023	41.33	41.59	41.00	41.46	3,232	+0.00(+0.00%)
Jul 28, 2023	41.52	41.52	41.45	41.46	2,625	+0.25(+0.61%)
Jul 27, 2023	41.48	42.00	40.82	41.21	5,691	-0.03(-0.07%)
Jul 26, 2023	40.11	42.43	40.11	41.24	9,887	+1.46(+3.66%)
Jul 25, 2023	40.82	40.82	39.78	39.78	5,665	+0.04(+0.10%)
Jul 24, 2023	38.87	39.74	38.87	39.74	10,506	+0.63(+1.62%)
Jul 21, 2023	38.85	40.04	38.29	39.11	17,119	-0.14(-0.35%)
Jul 20, 2023	38.78	40.33	38.78	39.24	23,518	+0.52(+1.36%)
Jul 19, 2023	38.43	39.06	38.43	38.72	15,569	+0.34(+0.89%)
Jul 18, 2023	37.33	38.60	37.33	38.38	17,802	+1.15(+3.08%)
Jul 17, 2023	37.08	37.64	37.08	37.23	10,786	+0.01(+0.03%)
Jul 14, 2023	37.12	37.89	36.63	37.22	8,858	+0.21(+0.58%)
Jul 13, 2023	36.56	37.09	36.56	37.01	6,341	+0.47(+1.28%)
Jul 12, 2023	36.71	37.12	36.21	36.54	11,371	-0.08(-0.21%)
Jul 11, 2023	36.89	36.89	36.38	36.62	9,476	+0.08(+0.21%)
Jul 10, 2023	36.54	37.10	36.43	36.54	14,219	-0.12(-0.32%)
Jul 07, 2023	37.07	37.35	36.54	36.66	22,120	-0.28(-0.76%)
Jul 06, 2023	36.94	38.78	35.94	36.94	10,814	-0.20(-0.55%)
Jul 05, 2023	37.59	37.59	37.14	37.14	10,988	-0.34(-0.91%)
Jul 03, 2023	37.38	37.49	37.38	37.48	4,844	+0.16(+0.42%)
Jun 30, 2023	37.55	37.87	36.85	37.33	16,323	-0.17(-0.47%)
Jun 29, 2023	37.30	37.90	37.19	37.50	12,035	+0.22(+0.60%)
Jun 28, 2023	37.42	37.55	37.28	37.28	8,411	-0.43(-1.13%)
Jun 27, 2023	38.15	38.15	37.45	37.71	11,402	+0.39(+1.04%)
Jun 26, 2023	37.17	37.77	36.96	37.32	17,191	+0.00(+0.00%)
Jun 23, 2023	38.13	38.52	36.67	37.32	428,048	-0.63(-1.66%)
Jun 22, 2023	38.85	38.85	37.74	37.95	16,980	-0.25(-0.66%)
Jun 21, 2023	37.90	38.39	37.75	38.20	17,347	+0.15(+0.38%)
Jun 20, 2023	38.15	38.39	37.39	38.06	20,644	-0.18(-0.48%)
Jun 16, 2023	37.76	38.35	37.76	38.24	19,766	+0.16(+0.41%)
Jun 15, 2023	39.49	39.49	37.70	38.09	13,036	+0.34(+0.89%)
Jun 14, 2023	38.18	38.18	37.74	37.75	8,909	-0.34(-0.89%)
Jun 13, 2023	38.10	38.47	38.05	38.09	10,070	+0.01(+0.03%)
Jun 12, 2023	38.20	38.28	37.88	38.08	6,959	+0.18(+0.48%)
Jun 09, 2023	38.61	38.69	37.80	37.89	8,309	+0.00(+0.00%)
Jun 08, 2023	38.00	38.57	37.84	37.89	12,164	-0.19(-0.51%)
Jun 07, 2023	36.97	38.24	36.97	38.09	14,805	+1.48(+4.06%)
Jun 06, 2023	36.97	36.97	36.60	36.60	5,584	+0.44(+1.23%)
Jun 05, 2023	36.64	36.64	35.59	36.16	11,656	-0.42(-1.16%)
Jun 02, 2023	34.81	37.08	34.81	36.58	8,850	+2.17(+6.30%)
Jun 01, 2023	34.71	34.89	34.12	34.41	16,345	+0.28(+0.82%)
May 31, 2023	33.89	34.34	33.75	34.13	17,135	+0.09(+0.25%)
May 30, 2023	34.53	34.53	33.76	34.05	8,797	+0.01(+0.03%)
May 26, 2023	33.11	34.08	32.51	34.04	15,137	+1.06(+3.22%)
May 25, 2023	33.15	33.64	32.81	32.98	20,828	-0.38(-1.13%)
May 24, 2023	33.65	33.77	33.18	33.35	8,392	-0.17(-0.52%)
May 23, 2023	33.50	33.85	33.16	33.53	15,093	+0.19(+0.58%)
May 22, 2023	33.52	33.58	32.76	33.33	16,780	+0.04(+0.12%)
May 19, 2023	33.66	33.82	33.17	33.30	9,817	-0.33(-0.97%)
May 18, 2023	33.89	33.93	33.31	33.62	16,249	-0.18(-0.54%)
May 17, 2023	34.23	34.42	33.56	33.81	25,652	+0.36(+1.08%)
May 16, 2023	33.75	33.75	33.22	33.44	6,446	+0.13(+0.39%)
May 15, 2023	33.30	33.89	33.28	33.31	12,646	-0.10(-0.29%)
May 12, 2023	33.28	33.84	32.91	33.41	7,966	+0.13(+0.38%)
May 11, 2023	33.48	33.60	33.29	33.29	4,747	-0.52(-1.54%)
May 10, 2023	35.19	35.19	33.13	33.81	17,887	+0.18(+0.54%)
May 09, 2023	33.55	35.10	33.15	33.62	20,913	-0.07(-0.20%)
May 08, 2023	34.75	34.75	33.69	33.69	8,039	-1.02(-2.94%)
May 05, 2023	34.23	34.71	34.18	34.71	8,107	+0.80(+2.36%)
May 04, 2023	34.76	34.76	33.45	33.91	14,401	-0.75(-2.17%)
May 03, 2023	34.95	36.64	34.66	34.66	11,255	-0.15(-0.44%)
May 02, 2023	37.95	37.95	34.82	34.82	22,393	-3.30(-8.65%)
May 01, 2023	38.52	38.52	37.96	38.12	4,494	-0.60(-1.54%)
Apr 28, 2023	39.48	39.48	38.71	38.71	7,642	-0.10(-0.25%)
Apr 27, 2023	38.90	38.95	38.53	38.81	6,705	+0.32(+0.83%)
Apr 26, 2023	38.96	40.01	38.20	38.49	15,835	-0.36(-0.92%)
Apr 25, 2023	39.46	39.87	38.37	38.85	23,502	-0.79(-1.99%)
Apr 24, 2023	40.18	40.18	39.63	39.64	12,454	-0.39(-0.96%)
Apr 21, 2023	40.01	40.32	39.46	40.03	14,612	+0.67(+1.72%)
Apr 20, 2023	39.47	39.74	39.27	39.35	12,318	-0.33(-0.83%)
Apr 19, 2023	39.72	40.44	39.30	39.68	17,640	+0.29(+0.73%)
Apr 18, 2023	39.54	39.68	39.26	39.39	19,613	-0.28(-0.71%)
Apr 17, 2023	39.34	39.80	39.34	39.67	12,493	+0.13(+0.34%)
Apr 14, 2023	40.02	40.02	39.30	39.53	11,635	-0.42(-1.06%)
Apr 13, 2023	39.70	40.83	39.70	39.96	11,470	+0.10(+0.24%)
Apr 12, 2023	39.92	40.11	39.77	39.86	18,017	-0.06(-0.15%)
Apr 11, 2023	38.96	40.26	38.96	39.92	31,529	+0.78(+2.00%)
Apr 10, 2023	38.60	39.25	38.39	39.14	82,067	+0.34(+0.87%)
Apr 06, 2023	38.95	38.95	38.57	38.80	11,479	+0.09(+0.22%)
Apr 05, 2023	38.85	39.29	38.66	38.71	12,888	-0.35(-0.89%)
Apr 04, 2023	39.79	41.66	38.91	39.06	14,411	-0.91(-2.27%)
Apr 03, 2023	40.03	40.25	39.87	39.97	11,112	-0.05(-0.12%)
Mar 31, 2023	40.79	40.88	39.77	40.02	14,482	-0.07(-0.17%)
Mar 30, 2023	40.74	40.95	40.02	40.08	7,026	-0.27(-0.67%)
Mar 29, 2023	40.54	40.54	40.07	40.35	36,507	-0.09(-0.21%)
Mar 28, 2023	41.03	41.37	40.26	40.44	13,584	-0.54(-1.32%)
Mar 27, 2023	41.26	41.58	40.98	40.98	5,052	-0.28(-0.68%)
Mar 24, 2023	40.99	41.32	40.11	41.26	14,570	+0.30(+0.73%)
Mar 23, 2023	41.97	41.97	40.96	40.96	13,139	-0.85(-2.03%)
Mar 22, 2023	42.67	42.67	41.59	41.81	7,208	-0.50(-1.19%)
Mar 21, 2023	42.77	43.49	41.66	42.31	13,843	+0.03(+0.07%)
Mar 20, 2023	42.78	43.49	42.28	42.28	16,181	-0.19(-0.45%)
Mar 17, 2023	44.07	44.35	42.47	42.47	11,546	-0.98(-2.26%)
Mar 16, 2023	42.62	44.92	42.14	43.46	25,562	+1.65(+3.94%)
Mar 15, 2023	42.33	43.52	41.58	41.81	8,235	-0.53(-1.24%)
Mar 14, 2023	42.62	44.88	42.34	42.34	16,873	-0.18(-0.43%)
Mar 13, 2023	46.59	46.59	41.18	42.52	35,263	-4.00(-8.60%)
Mar 10, 2023	46.64	46.82	45.19	46.52	8,174	-0.11(-0.23%)
Mar 09, 2023	47.64	47.64	46.20	46.63	16,142	-0.79(-1.68%)
Mar 08, 2023	47.81	47.81	47.15	47.42	8,320	-0.08(-0.16%)
Mar 07, 2023	47.43	47.55	47.25	47.50	8,941	-0.04(-0.08%)
Mar 06, 2023	48.25	48.75	47.13	47.54	12,175	-0.34(-0.70%)
Mar 03, 2023	48.78	48.78	47.01	47.87	8,880	-0.10(-0.20%)
Mar 02, 2023	47.83	47.98	47.40	47.97	9,299	+0.14(+0.30%)

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.