Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	62.81	63.20	61.18	61.44	17,350,476	-1.53(-2.43%)
Nov 29, 2021	62.75	63.57	62.58	62.97	9,987,223	+0.34(+0.54%)
Nov 26, 2021	62.13	63.05	62.13	62.64	6,349,266	+0.28(+0.44%)
Nov 24, 2021	63.05	63.31	61.96	62.36	7,558,715	-0.60(-0.95%)
Nov 23, 2021	62.28	63.17	62.14	62.96	7,965,849	+1.72(+2.81%)
Nov 22, 2021	61.24	62.72	60.57	61.24	10,042,024	+0.01(+0.01%)
Nov 19, 2021	60.78	61.41	60.42	61.23	9,680,799	+0.80(+1.33%)
Nov 18, 2021	60.20	60.52	60.38	60.43	9,955,198	+0.29(+0.49%)
Nov 17, 2021	59.62	60.21	59.28	60.13	8,714,181	+0.51(+0.85%)
Nov 16, 2021	60.07	60.64	59.56	59.62	7,156,114	-0.28(-0.46%)
Nov 15, 2021	60.14	60.46	59.73	59.90	5,508,535	-0.25(-0.41%)
Nov 12, 2021	60.31	60.41	59.90	60.15	9,215,989	+0.04(+0.07%)
Nov 11, 2021	59.72	60.16	59.50	60.10	3,941,823	+0.10(+0.16%)
Nov 10, 2021	59.33			60.01	7,726,997	+1.04(+1.77%)
Nov 09, 2021	58.91	59.59	58.73	58.96	6,059,847	+0.16(+0.27%)
Nov 08, 2021	58.80	59.20	58.39	58.80	5,849,714	-0.31(-0.53%)
Nov 05, 2021	58.75	59.61	58.62	59.12	7,313,833	-0.13(-0.23%)
Nov 04, 2021	59.83	59.85	58.80	59.25	7,317,583	-0.84(-1.39%)
Nov 03, 2021	58.79	60.22	58.41	60.09	9,707,220	+1.35(+2.29%)
Nov 02, 2021	58.58	58.90	57.62	58.74	10,043,255	+0.23(+0.40%)
Nov 01, 2021	57.78	58.78	57.94	58.51	8,148,954	+0.68(+1.17%)
Oct 29, 2021	58.74	58.74	57.10	57.83	15,909,537	-2.19(-3.65%)
Oct 28, 2021	59.45			60.02	6,593,855	+0.51(+0.85%)
Oct 27, 2021	60.58	60.59	59.36	59.52	5,483,159	-0.86(-1.42%)
Oct 26, 2021	60.59		60.35	60.37	5,553,743	+0.05(+0.09%)
Oct 25, 2021	59.94	60.59	59.50	60.32	6,809,842	+0.38(+0.64%)
Oct 22, 2021	59.83	59.96	59.28	59.94	5,049,860	+0.22(+0.37%)
Oct 21, 2021	59.80	59.89	59.29	59.71	5,624,654	+0.12(+0.19%)
Oct 20, 2021	59.64	60.00	59.54	59.60	5,472,778	-0.04(-0.06%)
Oct 19, 2021	58.83	59.71	58.70	59.63	6,606,911	+0.90(+1.53%)
Oct 18, 2021	60.17	60.24	58.63	58.73	8,499,081	-1.55(-2.57%)
Oct 15, 2021	60.88	61.15	60.26	60.28	4,854,455	-0.46(-0.76%)
Oct 14, 2021	60.80	61.26	60.61	60.75	8,039,328	+0.46(+0.77%)
Oct 13, 2021	60.24	60.58	59.90	60.28	5,340,943	+0.23(+0.39%)
Oct 12, 2021	60.78	60.92	59.98	60.05	9,935,242	-0.63(-1.04%)
Oct 11, 2021	60.82	61.01	60.48	60.68	3,719,740	+0.03(+0.04%)
Oct 08, 2021	60.66	60.98	60.45	60.66	4,778,127	-0.08(-0.13%)
Oct 07, 2021	60.17	60.90	59.85	60.74	6,001,356	+0.59(+0.98%)
Oct 06, 2021	60.07	60.35	59.61	60.15	7,177,252	+0.07(+0.12%)
Oct 05, 2021	60.12	60.73	59.94	60.08	8,117,928	-0.16(-0.27%)
Oct 04, 2021	60.79	61.53	59.99	60.24	8,481,685	-0.87(-1.43%)
Oct 01, 2021	61.15	61.87	60.29	61.11	10,482,479	-1.15(-1.85%)
Sep 30, 2021	63.47	63.79	62.22	62.26	6,786,921	-0.97(-1.54%)
Sep 29, 2021	62.54	63.64	62.35	63.23	6,098,445	+0.86(+1.39%)
Sep 28, 2021	62.40	63.11	62.10	62.37	7,170,976	-0.39(-0.62%)
Sep 27, 2021	63.38	63.55	62.65	62.76	6,236,810	-0.70(-1.10%)
Sep 24, 2021	63.85	64.06	63.45	63.46	5,635,912	-0.45(-0.70%)
Sep 23, 2021	63.71	64.28	63.55	63.90	5,904,271	+0.28(+0.43%)
Sep 22, 2021	64.24	64.34	63.36	63.63	7,356,060	-0.31(-0.49%)
Sep 21, 2021	63.54	64.23	63.38	63.94	6,614,771	+0.69(+1.09%)
Sep 20, 2021	63.22	64.11	62.69	63.25	10,763,642	-0.58(-0.91%)
Sep 17, 2021	63.14	63.96	62.79	63.83	12,215,417	+0.27(+0.42%)
Sep 16, 2021	64.00	64.05	63.12	63.56	5,953,522	-0.40(-0.63%)
Sep 15, 2021	62.91	64.61	62.77	63.96	8,665,019	+1.17(+1.86%)
Sep 14, 2021	63.08	63.35	62.49	62.80	6,159,105	+0.01(+0.01%)
Sep 13, 2021	62.87	63.45	62.50	62.79	12,519,016	+0.14(+0.23%)
Sep 10, 2021	62.64	63.04	61.99	62.65	5,776,952	+0.34(+0.54%)
Sep 09, 2021	63.22	63.25	62.28	62.31	7,947,759	-1.12(-1.77%)
Sep 08, 2021	62.82	63.46	62.76	63.43	5,110,277	+0.61(+0.97%)
Sep 07, 2021	62.73	62.92	62.06	62.82	7,677,903	-0.68(-1.07%)
Sep 03, 2021	63.68	63.86	63.32	63.50	4,730,367	-0.34(-0.53%)
Sep 02, 2021	63.55	63.87	63.02	63.84	7,676,640	+0.41(+0.65%)
Sep 01, 2021	64.14	64.17	62.96	63.42	6,765,989	-0.80(-1.25%)
Aug 31, 2021	63.71	64.27	63.40	64.23	8,570,520	+0.68(+1.07%)
Aug 30, 2021	62.92	63.71	62.79	63.55	5,112,025	+0.64(+1.02%)
Aug 27, 2021	62.93	63.93	62.80	62.90	6,224,742	-0.13(-0.20%)
Aug 26, 2021	63.13	63.86	62.78	63.03	7,441,427	+0.01(+0.02%)
Aug 25, 2021	63.49	63.50	62.58	63.02	5,653,734	-0.74(-1.16%)
Aug 24, 2021	64.09	64.15	63.44	63.76	4,733,595	-0.26(-0.41%)
Aug 23, 2021	64.14	64.46	63.94	64.02	6,069,631	+0.10(+0.15%)
Aug 20, 2021	63.25	64.32	63.04	63.93	6,398,524	+0.68(+1.07%)
Aug 19, 2021	63.19	63.83	63.11	63.25	5,901,966	-0.26(-0.40%)
Aug 18, 2021	64.08	64.72	63.45	63.50	9,218,418	-0.94(-1.47%)
Aug 17, 2021	62.88	64.50	62.66	64.45	10,197,920	+1.16(+1.84%)
Aug 16, 2021	62.89	63.35	62.70	63.28	10,056,470	+0.49(+0.77%)
Aug 13, 2021	62.55	63.00	62.44	62.80	4,942,723	+0.21(+0.34%)
Aug 12, 2021	61.99	62.66	61.54	62.58	6,694,692	+0.95(+1.55%)
Aug 11, 2021	61.22	62.52	61.21	61.63	10,798,900	+0.53(+0.87%)
Aug 10, 2021	60.24	61.13	59.96	61.10	6,764,353	+0.69(+1.14%)
Aug 09, 2021	60.70	61.13	60.10	60.41	5,847,347	-0.28(-0.47%)
Aug 06, 2021	61.01	61.10	60.60	60.70	4,372,064	-0.47(-0.76%)
Aug 05, 2021	61.10	61.18	60.46	61.16	6,268,353	+0.06(+0.10%)
Aug 04, 2021	61.32	61.76	60.92	61.10	7,757,926	-0.52(-0.84%)
Aug 03, 2021	60.58	61.63	60.19	61.62	5,810,843	+1.31(+2.17%)
Aug 02, 2021	60.31	60.58	59.86	60.32	4,807,950	+0.05(+0.09%)
Jul 30, 2021	60.63	60.89	60.01	60.26	10,901,109	-1.36(-2.21%)
Jul 29, 2021	61.99	62.13	61.57	61.62	8,607,724	-0.20(-0.33%)
Jul 28, 2021	60.80	61.91	60.65	61.83	8,042,048	+1.00(+1.64%)
Jul 27, 2021	60.48	60.93	60.26	60.83	6,586,997	+0.16(+0.26%)
Jul 26, 2021	60.84	61.16	60.42	60.67	4,888,865	-0.24(-0.39%)
Jul 23, 2021	60.78	61.19	60.57	60.91	3,993,709	+0.33(+0.54%)
Jul 22, 2021	60.02	60.72	59.85	60.58	3,287,964	+0.21(+0.35%)
Jul 21, 2021	60.85	60.91	60.02	60.37	6,651,470	-0.66(-1.08%)
Jul 20, 2021	60.29	61.57	60.25	61.03	10,575,577	+0.82(+1.36%)
Jul 19, 2021	60.48	60.95	59.71	60.21	6,860,626	-0.35(-0.58%)
Jul 16, 2021	60.35	60.86	60.35	60.56	6,760,026	+0.29(+0.48%)
Jul 15, 2021	59.88	60.35	59.45	60.27	6,942,981	+0.33(+0.54%)
Jul 14, 2021	60.07	60.10	59.50	59.95	6,742,227	-0.07(-0.12%)
Jul 13, 2021	59.86	60.46	59.86	60.02	5,120,257	-0.03(-0.04%)
Jul 12, 2021	60.21	60.94	59.79	60.04	8,297,712	-0.16(-0.26%)
Jul 09, 2021	59.65	60.37	59.53	60.20	7,274,575	+0.47(+0.78%)
Jul 08, 2021	60.06	60.23	59.50	59.73	5,645,110	-0.59(-0.98%)
Jul 07, 2021	60.36	60.39	59.83	60.33	6,903,500	-0.04(-0.07%)
Jul 06, 2021	60.87	60.94	59.99	60.37	6,991,359	-0.79(-1.28%)
Jul 02, 2021	61.14	61.29	60.57	61.15	4,497,959	+0.15(+0.25%)
Jul 01, 2021	60.67	61.22	60.37	61.00	6,191,688	+0.24(+0.39%)
Jun 30, 2021	60.26	60.84	60.02	60.77	6,810,071	+0.82(+1.37%)
Jun 29, 2021	59.72	60.03	59.57	59.95	4,926,840	+0.20(+0.34%)
Jun 28, 2021	60.27	60.57	59.70	59.74	7,456,369	-0.16(-0.27%)
Jun 25, 2021	59.25	60.01	59.02	59.90	9,154,332	+0.62(+1.04%)
Jun 24, 2021	58.92	60.22	58.82	59.28	5,726,909	+0.47(+0.80%)
Jun 23, 2021	59.31	59.35	58.74	58.82	4,811,350	-0.35(-0.60%)
Jun 22, 2021	59.34	59.65	58.93	59.17	5,435,044	-0.26(-0.45%)
Jun 21, 2021	59.12	59.62	58.92	59.43	6,017,790	+0.65(+1.11%)
Jun 18, 2021	59.13	59.28	58.15	58.78	12,991,678	-0.54(-0.91%)
Jun 17, 2021	59.41	59.55	58.68	59.32	7,949,899	-0.10(-0.16%)
Jun 16, 2021	60.20	61.19	59.29	59.42	14,661,608	-0.67(-1.12%)
Jun 15, 2021	60.43	60.45	59.78	60.09	7,313,018	-0.05(-0.09%)
Jun 14, 2021	60.02	60.29	59.54	60.14	6,026,691	+0.08(+0.13%)
Jun 11, 2021	60.38	60.48	59.95	60.06	7,932,960	-0.45(-0.75%)
Jun 10, 2021	60.25	60.88	59.80	60.51	9,932,222	+0.56(+0.93%)
Jun 09, 2021	59.01	60.43	58.97	59.96	9,656,783	+1.00(+1.69%)
Jun 08, 2021	58.90	59.05	58.51	58.96	6,285,083	+0.08(+0.13%)
Jun 07, 2021	59.05	59.36	58.61	58.88	9,003,775	-0.01(-0.01%)
Jun 04, 2021	58.33	59.01	58.11	58.89	7,262,768	+0.83(+1.43%)
Jun 03, 2021	57.61	58.17	57.46	58.06	7,734,354	+0.39(+0.68%)
Jun 02, 2021	57.28	57.95	57.24	57.67	7,525,586	+0.62(+1.09%)
Jun 01, 2021	58.03	58.12	56.87	57.05	7,525,515	-0.69(-1.20%)
May 28, 2021	57.69	58.24	57.47	57.74	6,801,422	+0.18(+0.32%)
May 27, 2021	58.14	58.63	57.48	57.55	9,212,822	-0.39(-0.68%)
May 26, 2021	57.81	57.99	57.25	57.95	6,792,506	+0.10(+0.18%)
May 25, 2021	58.78	58.86	57.64	57.84	10,713,633	-1.05(-1.78%)
May 24, 2021	60.35	60.47	58.85	58.89	8,020,306	-1.15(-1.92%)
May 21, 2021	60.93	61.23	60.01	60.04	7,418,128	-0.52(-0.87%)
May 20, 2021	59.96	61.12	59.71	60.57	7,488,492	+0.74(+1.24%)
May 19, 2021	59.57	59.89	59.06	59.82	7,069,531	-0.31(-0.51%)
May 18, 2021	60.62	61.02	60.09	60.13	6,738,712	-0.19(-0.32%)
May 17, 2021	59.81	60.83	59.78	60.32	7,114,711	+0.47(+0.79%)
May 14, 2021	60.18	60.42	59.73	59.85	8,105,769	-0.33(-0.55%)
May 13, 2021	59.17	60.24	58.90	60.18	8,229,454	+1.28(+2.16%)
May 12, 2021	58.30	59.34	58.26	58.91	9,486,291	+0.20(+0.34%)
May 11, 2021	58.58	59.46	58.32	58.71	7,341,229	-0.23(-0.39%)
May 10, 2021	58.48	59.74	58.31	58.93	9,908,120	+0.82(+1.41%)
May 07, 2021	58.05	58.99	57.90	58.11	6,697,798	+0.00(+0.00%)
May 06, 2021	57.68	58.24	56.89	58.11	8,562,727	+0.03(+0.05%)
May 05, 2021	57.41	58.51	57.22	58.09	7,912,013	+0.76(+1.33%)
May 04, 2021	57.46	58.19	57.09	57.33	11,373,390	-0.14(-0.24%)
May 03, 2021	55.82	57.55	55.69	57.47	10,876,198	+2.03(+3.67%)
Apr 30, 2021	54.55	55.98	54.10	55.43	14,878,490	-0.32(-0.58%)
Apr 29, 2021	56.44	56.44	55.31	55.76	10,571,840	-0.52(-0.93%)
Apr 28, 2021	56.50	56.51	55.76	56.28	9,000,227	-0.20(-0.36%)
Apr 27, 2021	57.59	57.64	56.44	56.48	8,333,824	-0.95(-1.66%)
Apr 26, 2021	57.16	57.54	56.80	57.43	7,860,073	+0.24(+0.43%)
Apr 23, 2021	57.20	57.38	56.66	57.19	6,255,647	-0.14(-0.24%)
Apr 22, 2021	58.06	58.09	57.23	57.33	7,427,376	-1.00(-1.72%)
Apr 21, 2021	58.11	58.44	57.97	58.33	6,390,014	+0.36(+0.62%)
Apr 20, 2021	57.47	58.17	57.04	57.97	5,711,078	+0.38(+0.65%)
Apr 19, 2021	58.25	58.51	57.28	57.60	8,246,447	-0.80(-1.38%)
Apr 16, 2021	57.66	58.59	57.52	58.40	8,834,668	+0.96(+1.67%)
Apr 15, 2021	56.51	57.97	56.51	57.44	6,451,778	+0.41(+0.72%)
Apr 14, 2021	56.74	57.79	56.62	57.03	6,473,351	+0.36(+0.63%)
Apr 13, 2021	56.29	56.96	56.03	56.67	7,031,972	+0.20(+0.36%)
Apr 12, 2021	56.82	56.86	56.20	56.47	5,618,954	-0.39(-0.69%)
Apr 09, 2021	56.61	56.99	56.10	56.86	6,696,247	+0.08(+0.14%)
Apr 08, 2021	57.73	57.86	56.61	56.79	7,759,997	-0.51(-0.88%)
Apr 07, 2021	57.71	57.93	56.96	57.29	5,931,550	-0.55(-0.95%)
Apr 06, 2021	57.64	58.08	57.44	57.84	6,535,723	-0.10(-0.17%)
Apr 05, 2021	57.82	58.10	57.23	57.94	6,950,230	-0.09(-0.15%)
Apr 01, 2021	57.42	58.38	57.14	58.03	12,038,749	+1.58(+2.80%)
Mar 31, 2021	57.06	57.06	56.30	56.44	10,094,728	-0.76(-1.33%)
Mar 30, 2021	58.07	58.07	56.88	57.20	6,420,529	-0.60(-1.04%)
Mar 29, 2021	56.77	58.03	56.66	57.81	9,046,156	+0.83(+1.46%)
Mar 26, 2021	55.92	57.02	55.81	56.98	6,889,639	+1.09(+1.95%)
Mar 25, 2021	56.58	56.66	55.48	55.89	8,462,251	-0.31(-0.56%)
Mar 24, 2021	56.21	56.82	55.89	56.20	8,556,257	-0.13(-0.23%)
Mar 23, 2021	57.06	57.17	56.14	56.33	7,524,537	-0.90(-1.57%)
Mar 22, 2021	55.94	57.34	55.77	57.23	7,749,093	+0.93(+1.66%)
Mar 19, 2021	56.12	56.46	55.54	56.30	17,438,846	+0.33(+0.59%)
Mar 18, 2021	55.56	56.75	55.56	55.96	8,521,968	-0.30(-0.53%)
Mar 17, 2021	55.87	56.45	55.41	56.26	8,992,093	+0.36(+0.64%)
Mar 16, 2021	55.23	56.07	55.15	55.90	8,444,451	+0.82(+1.49%)
Mar 15, 2021	54.45	55.17	54.03	55.08	10,053,753	+1.32(+2.45%)
Mar 12, 2021	54.58	54.66	53.70	53.76	13,237,460	-0.72(-1.31%)
Mar 11, 2021	54.84	55.30	54.41	54.48	11,503,849	-0.71(-1.28%)
Mar 10, 2021	55.85	55.96	54.92	55.19	8,789,240	-0.36(-0.65%)
Mar 09, 2021	56.57	57.55	55.50	55.55	10,383,104	-0.36(-0.65%)
Mar 08, 2021	55.71	57.56	55.23	55.91	12,319,101	+0.11(+0.20%)
Mar 05, 2021	54.76	55.91	54.66	55.80	11,304,114	+1.20(+2.20%)
Mar 04, 2021	54.23	55.73	54.00	54.60	18,340,970	+0.41(+0.76%)
Mar 03, 2021	54.22	54.68	53.69	54.19	8,188,644	-0.22(-0.41%)
Mar 02, 2021	53.96	54.91	53.84	54.41	7,920,151	+0.47(+0.88%)
Mar 01, 2021	53.33	54.08	53.24	53.94	8,487,046	+0.92(+1.73%)
Feb 26, 2021	54.21	54.22	53.01	53.02	12,039,355	-1.20(-2.21%)
Feb 25, 2021	55.07	55.24	53.98	54.22	8,891,564	-0.79(-1.44%)
Feb 24, 2021	54.89	55.46	54.24	55.02	7,560,865	+0.03(+0.05%)
Feb 23, 2021	55.07	55.40	54.21	54.99	10,081,819	-0.37(-0.67%)
Feb 22, 2021	55.21	55.67	54.86	55.36	7,636,246	-0.22(-0.40%)
Feb 19, 2021	56.20	56.32	55.50	55.59	7,011,482	-0.74(-1.32%)
Feb 18, 2021	56.01	56.53	55.55	56.33	7,094,099	+0.11(+0.20%)
Feb 17, 2021	55.55	56.25	55.13	56.22	8,946,364	+0.26(+0.46%)
Feb 16, 2021	57.35	57.51	55.71	55.96	11,293,065	-1.80(-3.12%)
Feb 12, 2021	57.67	58.09	57.30	57.76	4,606,229	-0.03(-0.04%)
Feb 11, 2021	58.03	58.03	57.04	57.79	6,980,947	-0.32(-0.55%)
Feb 10, 2021	58.08	59.00	57.94	58.11	8,876,125	-0.01(-0.01%)
Feb 09, 2021	58.52	58.58	57.73	58.12	7,664,568	-0.58(-0.99%)
Feb 08, 2021	59.15	59.38	58.12	58.69	11,113,067	-0.42(-0.72%)
Feb 05, 2021	58.07	59.89	57.61	59.12	17,449,496	+2.27(+4.00%)
Feb 04, 2021	56.03	56.98	55.65	56.85	8,540,331	+1.13(+2.03%)
Feb 03, 2021	56.31	56.73	55.71	55.71	7,427,890	-0.53(-0.94%)
Feb 02, 2021	56.21	56.97	55.45	56.24	8,967,107	+0.03(+0.05%)
Feb 01, 2021	57.02	57.23	56.18	56.22	7,154,543	-0.43(-0.76%)
Jan 29, 2021	55.69	57.19	55.30	56.65	13,576,887	+0.79(+1.42%)
Jan 28, 2021	56.35	57.20	55.27	55.85	9,359,183	-0.69(-1.22%)
Jan 27, 2021	57.02	57.79	56.20	56.54	11,458,918	-1.05(-1.83%)
Jan 26, 2021	58.48	59.05	57.48	57.60	8,242,359	-1.26(-2.14%)
Jan 25, 2021	57.61	58.94	57.34	58.86	9,775,277	+1.05(+1.82%)
Jan 22, 2021	57.45	58.26	57.20	57.80	5,691,083	-0.03(-0.06%)
Jan 21, 2021	58.50	58.50	57.49	57.84	9,428,565	-0.87(-1.49%)
Jan 20, 2021	57.86	58.80	57.60	58.71	11,724,908	+0.79(+1.37%)
Jan 19, 2021	55.90	58.86	55.78	57.92	21,289,820	+3.23(+5.91%)
Jan 15, 2021	53.80	54.92	53.65	54.69	10,841,476	+0.80(+1.49%)
Jan 14, 2021	53.23	54.51	53.07	53.88	10,068,100	+0.74(+1.40%)
Jan 13, 2021	53.38	53.67	53.06	53.14	7,868,607	-0.47(-0.87%)
Jan 12, 2021	54.11	54.22	53.08	53.61	10,549,299	-0.37(-0.69%)
Jan 11, 2021	55.05	55.42	53.77	53.98	13,105,177	-0.46(-0.84%)
Jan 08, 2021	54.07	54.76	53.97	54.44	9,715,627	+0.45(+0.83%)
Jan 07, 2021	53.45	54.61	53.12	53.99	12,286,474	+0.49(+0.92%)
Jan 06, 2021	51.55	53.61	51.54	53.50	14,147,746	+1.68(+3.25%)
Jan 05, 2021	52.01	52.20	51.48	51.81	15,339,009	-0.09(-0.18%)
Jan 04, 2021	50.66	51.95	50.02	51.91	17,967,642	+1.60(+3.18%)
Dec 31, 2020		50.31	50.31	50.31	10,222,544	+1.39(+2.84%)
Dec 30, 2020	49.22	49.43	48.84	48.92	10,222,544	-0.16(-0.32%)
Dec 29, 2020	49.19	49.80	48.97	49.07	8,822,276	-0.05(-0.11%)
Dec 28, 2020	49.26	49.77	48.96	49.13	9,508,021	-0.16(-0.32%)
Dec 24, 2020	49.51	49.58	49.19	49.28	3,985,170	-0.27(-0.54%)
Dec 23, 2020	49.13	49.76	49.13	49.55	9,834,754	+0.33(+0.67%)
Dec 22, 2020	50.27	50.36	49.06	49.22	17,329,774	-1.33(-2.63%)
Dec 21, 2020	50.47	50.61	49.83	50.55	14,052,476	-0.47(-0.91%)
Dec 18, 2020	51.10	51.10	50.54	51.02	25,703,674	+0.01(+0.02%)
Dec 17, 2020	50.89	51.19	50.61	51.01	10,961,003	+0.11(+0.22%)
Dec 16, 2020	51.22	51.35	50.68	50.90	10,170,812	-0.42(-0.82%)
Dec 15, 2020	51.66	51.87	51.17	51.32	9,349,920	-0.35(-0.69%)
Dec 14, 2020	52.15	52.17	51.60	51.67	14,163,933	-0.21(-0.40%)
Dec 11, 2020	51.42	51.92	51.31	51.88	9,187,783	+0.26(+0.51%)
Dec 10, 2020	51.80	52.00	51.34	51.62	8,471,939	-0.32(-0.61%)
Dec 09, 2020	52.23	52.43	51.63	51.93	8,465,424	-0.30(-0.57%)
Dec 08, 2020	51.71	52.30	51.68	52.23	7,239,101	+0.29(+0.56%)
Dec 07, 2020	52.66	52.68	51.58	51.94	8,660,925	-0.62(-1.19%)
Dec 04, 2020	51.93	52.66	51.83	52.56	8,470,103	+0.60(+1.15%)
Dec 03, 2020	52.13	52.54	51.70	51.97	8,626,332	-0.23(-0.44%)
Dec 02, 2020	52.15	52.83	52.05	52.20	7,574,026	+0.01(+0.02%)

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.

Gilead Sciences (NQ: GILD )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Gilead Sciences (NQ: GILD )

Historical Prices

Sections

Services

Decatur Daily Democrat