Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	71.21	71.57	69.80	69.85	6,049,594	-1.09(-1.54%)
Sep 29, 2021	70.16	71.40	69.95	70.94	5,435,914	+0.97(+1.39%)
Sep 28, 2021	70.00	70.80	69.67	69.97	6,391,926	-0.44(-0.62%)
Sep 27, 2021	71.11	71.29	70.29	70.41	5,559,247	-0.78(-1.10%)
Sep 24, 2021	71.63	71.87	71.18	71.19	5,023,630	-0.50(-0.70%)
Sep 23, 2021	71.48	72.11	71.30	71.69	5,262,835	+0.31(+0.43%)
Sep 22, 2021	72.07	72.18	71.08	71.38	6,556,902	-0.35(-0.49%)
Sep 21, 2021	71.28	72.06	71.11	71.73	5,896,146	+0.77(+1.09%)
Sep 20, 2021	70.93	71.92	70.33	70.96	9,594,286	-0.65(-0.91%)
Sep 17, 2021	70.83	71.76	70.44	71.61	10,888,341	+0.30(+0.42%)
Sep 16, 2021	71.80	71.86	70.81	71.31	5,306,735	-0.45(-0.63%)
Sep 15, 2021	70.58	72.48	70.42	71.76	7,723,656	+1.31(+1.86%)
Sep 14, 2021	70.77	71.07	70.11	70.45	5,489,984	-0.70(-0.98%)
Sep 13, 2021	71.24	71.90	70.82	71.15	11,047,603	+0.16(+0.23%)
Sep 10, 2021	70.98	71.44	70.25	70.99	5,097,963	+0.38(+0.54%)
Sep 09, 2021	71.64	71.67	70.58	70.61	7,013,626	-1.27(-1.77%)
Sep 08, 2021	71.19	71.91	71.12	71.88	4,509,645	+0.69(+0.97%)
Sep 07, 2021	71.08	71.30	70.33	71.19	6,775,487	-0.77(-1.07%)
Sep 03, 2021	72.16	72.37	71.75	71.96	4,174,387	-0.38(-0.53%)
Sep 02, 2021	72.01	72.38	71.41	72.34	6,774,372	+0.47(+0.65%)
Sep 01, 2021	72.68	72.72	71.35	71.87	5,970,754	-0.91(-1.25%)
Aug 31, 2021	72.19	72.83	71.84	72.78	7,563,191	+0.77(+1.07%)
Aug 30, 2021	71.30	72.20	71.15	72.01	4,511,187	+0.73(+1.02%)
Aug 27, 2021	71.31	72.45	71.16	71.28	5,493,122	-0.14(-0.20%)
Aug 26, 2021	71.54	72.36	71.14	71.42	6,566,805	+0.02(+0.02%)
Aug 25, 2021	71.95	71.96	70.92	71.41	4,989,227	-0.84(-1.16%)
Aug 24, 2021	72.63	72.69	71.89	72.25	4,177,236	-0.30(-0.41%)
Aug 23, 2021	72.68	73.04	72.46	72.55	5,356,242	+0.11(+0.15%)
Aug 20, 2021	71.67	72.89	71.44	72.44	5,646,479	+0.77(+1.07%)
Aug 19, 2021	71.61	72.33	71.51	71.67	5,208,283	-0.29(-0.40%)
Aug 18, 2021	72.62	73.34	71.90	71.96	8,134,938	-1.07(-1.47%)
Aug 17, 2021	71.26	73.09	71.01	73.03	8,999,315	+1.32(+1.84%)
Aug 16, 2021	71.27	71.79	71.05	71.71	8,874,491	+0.55(+0.77%)
Aug 13, 2021	70.88	71.39	70.76	71.16	4,361,784	+0.24(+0.34%)
Aug 12, 2021	70.25	71.00	69.74	70.92	5,907,837	+1.08(+1.55%)
Aug 11, 2021	69.37	70.85	69.36	69.84	9,529,660	+0.60(+0.87%)
Aug 10, 2021	68.26	69.27	67.95	69.24	5,969,310	+0.78(+1.14%)
Aug 09, 2021	68.78	69.27	68.11	68.46	5,160,084	-0.32(-0.47%)
Aug 06, 2021	69.14	69.24	68.67	68.78	3,858,197	-0.53(-0.76%)
Aug 05, 2021	69.24	69.33	68.51	69.31	5,531,607	+0.07(+0.10%)
Aug 04, 2021	69.49	69.99	69.03	69.24	6,846,104	-0.59(-0.84%)
Aug 03, 2021	68.65	69.84	68.21	69.83	5,127,870	+1.48(+2.17%)
Aug 02, 2021	68.34	68.65	67.83	68.35	4,242,852	+0.06(+0.09%)
Jul 30, 2021	68.70	69.00	68.00	68.29	9,619,856	-1.54(-2.21%)
Jul 29, 2021	70.25	70.40	69.77	69.83	7,596,022	-0.23(-0.33%)
Jul 28, 2021	68.90	70.15	68.73	70.06	7,096,832	+1.13(+1.64%)
Jul 27, 2021	68.53	69.05	68.29	68.93	5,812,800	+0.18(+0.26%)
Jul 26, 2021	68.94	69.30	68.47	68.75	4,314,256	-0.27(-0.39%)
Jul 23, 2021	68.88	69.34	68.64	69.02	3,524,312	+0.37(+0.54%)
Jul 22, 2021	68.01	68.81	67.82	68.65	2,901,516	+0.24(+0.35%)
Jul 21, 2021	68.95	69.02	68.01	68.41	5,869,695	-0.75(-1.08%)
Jul 20, 2021	68.32	69.77	68.27	69.16	9,332,585	+0.93(+1.36%)
Jul 19, 2021	68.54	69.07	67.67	68.23	6,054,268	-0.40(-0.58%)
Jul 16, 2021	68.39	68.97	68.39	68.63	5,965,492	+0.33(+0.48%)
Jul 15, 2021	67.86	68.39	67.37	68.30	6,126,943	+0.37(+0.54%)
Jul 14, 2021	68.07	68.11	67.43	67.93	5,949,785	-0.08(-0.12%)
Jul 13, 2021	67.83	68.52	67.83	68.01	4,518,452	-0.03(-0.04%)
Jul 12, 2021	68.23	69.06	67.75	68.04	7,322,447	-0.18(-0.26%)
Jul 09, 2021	67.59	68.41	67.45	68.22	6,419,564	+0.53(+0.78%)
Jul 08, 2021	68.06	68.25	67.42	67.69	4,981,617	-0.67(-0.98%)
Jul 07, 2021	68.40	68.43	67.80	68.36	6,092,103	-0.05(-0.07%)
Jul 06, 2021	68.98	69.06	67.98	68.41	6,169,635	-0.89(-1.28%)
Jul 02, 2021	69.28	69.45	68.64	69.30	3,969,295	+0.17(+0.25%)
Jul 01, 2021	68.75	69.38	68.41	69.13	5,463,953	+0.27(+0.39%)
Jun 30, 2021	68.29	68.94	68.01	68.86	6,009,655	+0.93(+1.37%)
Jun 29, 2021	67.67	68.03	67.50	67.93	4,347,768	+0.23(+0.34%)
Jun 28, 2021	68.30	68.64	67.65	67.70	6,579,991	-0.18(-0.27%)
Jun 25, 2021	67.14	68.00	66.88	67.88	8,078,385	+0.70(+1.04%)
Jun 24, 2021	66.77	68.24	66.65	67.18	5,053,801	+0.53(+0.80%)
Jun 23, 2021	67.21	67.25	66.56	66.65	4,245,852	-0.40(-0.60%)
Jun 22, 2021	67.24	67.60	66.78	67.05	4,796,241	-0.30(-0.45%)
Jun 21, 2021	66.99	67.56	66.77	67.35	5,310,494	+0.74(+1.11%)
Jun 18, 2021	67.00	67.18	65.89	66.61	11,464,711	-0.61(-0.91%)
Jun 17, 2021	67.32	67.48	66.49	67.22	7,015,514	-0.11(-0.16%)
Jun 16, 2021	68.22	69.34	67.19	67.33	12,938,367	-0.76(-1.12%)
Jun 15, 2021	68.48	68.50	67.74	68.09	6,453,488	-0.06(-0.09%)
Jun 14, 2021	68.01	68.33	67.47	68.15	5,318,349	-0.62(-0.90%)
Jun 11, 2021	69.14	69.25	68.64	68.77	6,928,289	-0.52(-0.75%)
Jun 10, 2021	68.99	69.70	68.47	69.29	8,674,354	+0.64(+0.93%)
Jun 09, 2021	67.57	69.19	67.52	68.65	8,433,798	+1.14(+1.69%)
Jun 08, 2021	67.44	67.61	66.99	67.51	5,489,108	+0.09(+0.13%)
Jun 07, 2021	67.61	67.96	67.11	67.42	7,863,491	-0.01(-0.01%)
Jun 04, 2021	66.79	67.57	66.54	67.43	6,342,974	+0.95(+1.43%)
Jun 03, 2021	65.96	66.60	65.79	66.48	6,754,836	+0.45(+0.68%)
Jun 02, 2021	65.59	66.35	65.54	66.03	6,572,507	+0.71(+1.09%)
Jun 01, 2021	66.44	66.55	65.12	65.32	6,572,445	-0.79(-1.19%)
May 28, 2021	66.05	66.69	65.80	66.11	5,940,055	+0.21(+0.32%)
May 27, 2021	66.57	67.13	65.81	65.90	8,046,063	-0.45(-0.68%)
May 26, 2021	66.19	66.40	65.55	66.35	5,932,268	+0.12(+0.18%)
May 25, 2021	67.30	67.40	66.00	66.23	9,356,803	-1.20(-1.78%)
May 24, 2021	69.10	69.24	67.38	67.43	7,004,573	-1.32(-1.92%)
May 21, 2021	69.77	70.11	68.71	68.75	6,478,658	-0.60(-0.87%)
May 20, 2021	68.66	69.98	68.37	69.35	6,540,111	+0.85(+1.24%)
May 19, 2021	68.21	68.57	67.62	68.50	6,174,209	-0.35(-0.51%)
May 18, 2021	69.41	69.87	68.80	68.85	5,885,287	-0.22(-0.32%)
May 17, 2021	68.48	69.65	68.45	69.07	6,213,668	+0.54(+0.79%)
May 14, 2021	68.91	69.18	68.39	68.53	7,079,213	-0.38(-0.55%)
May 13, 2021	67.75	68.98	67.44	68.91	7,187,234	+1.46(+2.16%)
May 12, 2021	66.75	67.95	66.71	67.45	8,284,898	+0.23(+0.34%)
May 11, 2021	67.07	68.08	66.78	67.22	6,411,498	-0.26(-0.39%)
May 10, 2021	66.96	68.40	66.77	67.48	8,653,305	+0.94(+1.41%)
May 07, 2021	66.47	67.54	66.30	66.54	5,849,555	+0.00(+0.00%)
May 06, 2021	66.04	66.68	65.14	66.54	7,478,299	+0.03(+0.05%)
May 05, 2021	65.74	67.00	65.52	66.51	6,909,995	+0.87(+1.33%)
May 04, 2021	65.79	66.63	65.37	65.64	9,933,005	-0.16(-0.24%)
May 03, 2021	63.92	65.89	63.77	65.80	9,498,780	+2.33(+3.67%)
Apr 30, 2021	62.46	64.10	61.95	63.47	12,994,201	-0.37(-0.58%)
Apr 29, 2021	64.63	64.63	63.33	63.84	9,232,968	-0.60(-0.93%)
Apr 28, 2021	64.69	64.70	63.85	64.44	7,860,392	-0.23(-0.36%)
Apr 27, 2021	65.94	66.00	64.62	64.67	7,278,386	-1.09(-1.66%)
Apr 26, 2021	65.45	65.88	65.04	65.76	6,864,633	+0.28(+0.43%)
Apr 23, 2021	65.50	65.70	64.88	65.48	5,463,400	-0.16(-0.24%)
Apr 22, 2021	66.48	66.51	65.53	65.64	6,486,735	-1.15(-1.72%)
Apr 21, 2021	66.54	66.91	66.38	66.79	5,580,750	+0.41(+0.62%)
Apr 20, 2021	65.80	66.61	65.31	66.38	4,987,798	+0.43(+0.65%)
Apr 19, 2021	66.70	67.00	65.59	65.95	7,202,075	-0.92(-1.38%)
Apr 16, 2021	66.02	67.09	65.86	66.87	7,715,800	+1.10(+1.67%)
Apr 15, 2021	64.70	66.38	64.70	65.77	5,634,692	+0.47(+0.72%)
Apr 14, 2021	64.97	66.17	64.83	65.30	5,653,533	+0.41(+0.63%)
Apr 13, 2021	64.45	65.22	64.15	64.89	6,141,407	+0.23(+0.36%)
Apr 12, 2021	65.06	65.11	64.35	64.66	4,907,341	-0.45(-0.69%)
Apr 09, 2021	64.82	65.25	64.23	65.11	5,848,200	+0.09(+0.14%)
Apr 08, 2021	66.10	66.25	64.82	65.02	6,777,231	-0.58(-0.88%)
Apr 07, 2021	66.08	66.33	65.22	65.60	5,180,348	-0.63(-0.95%)
Apr 06, 2021	66.00	66.50	65.77	66.23	5,708,006	-0.11(-0.17%)
Apr 05, 2021	66.20	66.52	65.53	66.34	6,070,017	-0.10(-0.15%)
Apr 01, 2021	65.75	66.84	65.43	66.44	10,514,100	+1.81(+2.80%)
Mar 31, 2021	65.34	65.34	64.46	64.63	8,816,280	-0.87(-1.33%)
Mar 30, 2021	66.49	66.49	65.13	65.50	5,607,400	-0.69(-1.04%)
Mar 29, 2021	65.00	66.44	64.88	66.19	7,900,504	+0.95(+1.46%)
Mar 26, 2021	64.03	65.29	63.90	65.24	6,017,100	+1.25(+1.95%)
Mar 25, 2021	64.78	64.88	63.53	63.99	7,390,548	-0.36(-0.56%)
Mar 24, 2021	64.36	65.06	64.00	64.35	7,472,649	-0.15(-0.23%)
Mar 23, 2021	65.34	65.46	64.28	64.50	6,571,591	-1.03(-1.57%)
Mar 22, 2021	64.05	65.66	63.86	65.53	6,767,708	+1.07(+1.66%)
Mar 19, 2021	64.26	64.65	63.59	64.46	15,230,300	+0.38(+0.59%)
Mar 18, 2021	63.62	64.98	63.62	64.08	7,442,702	-0.34(-0.53%)
Mar 17, 2021	63.97	64.64	63.45	64.42	7,853,288	+0.41(+0.64%)
Mar 16, 2021	63.24	64.20	63.15	64.01	7,375,002	+0.94(+1.49%)
Mar 15, 2021	62.35	63.17	61.87	63.07	8,780,494	+1.51(+2.45%)
Mar 12, 2021	62.49	62.59	61.49	61.56	11,561,000	-1.53(-2.43%)
Mar 11, 2021	63.51	64.04	63.01	63.09	9,933,877	-0.82(-1.28%)
Mar 10, 2021	64.68	64.80	63.60	63.91	7,589,740	-0.42(-0.65%)
Mar 09, 2021	65.51	66.65	64.27	64.33	8,966,084	-0.42(-0.65%)
Mar 08, 2021	64.51	66.66	63.96	64.75	10,637,868	+0.13(+0.20%)
Mar 05, 2021	63.42	64.75	63.30	64.62	9,761,400	+1.39(+2.20%)
Mar 04, 2021	62.80	64.54	62.53	63.23	15,837,910	+0.48(+0.76%)
Mar 03, 2021	62.79	63.32	62.17	62.75	7,071,110	-0.26(-0.41%)
Mar 02, 2021	62.49	63.59	62.35	63.01	6,839,259	+0.55(+0.88%)
Mar 01, 2021	61.76	62.63	61.65	62.46	7,328,788	+1.06(+1.73%)
Feb 26, 2021	62.78	62.79	61.39	61.40	10,396,300	-1.39(-2.21%)
Feb 25, 2021	63.77	63.97	62.51	62.79	7,678,100	-0.92(-1.44%)
Feb 24, 2021	63.56	64.23	62.81	63.71	6,529,006	+0.03(+0.05%)
Feb 23, 2021	63.77	64.16	62.78	63.68	8,705,916	-0.43(-0.67%)
Feb 22, 2021	63.93	64.47	63.53	64.11	6,594,100	-0.26(-0.40%)
Feb 19, 2021	65.08	65.22	64.27	64.37	6,054,600	-0.86(-1.32%)
Feb 18, 2021	64.86	65.46	64.33	65.23	6,125,942	+0.13(+0.20%)
Feb 17, 2021	64.33	65.14	63.84	65.10	7,725,421	+0.30(+0.46%)
Feb 16, 2021	66.41	66.60	64.52	64.80	9,751,859	-2.09(-3.12%)
Feb 12, 2021	66.78	67.27	66.36	66.89	3,977,600	-0.03(-0.04%)
Feb 11, 2021	67.20	67.20	66.05	66.92	6,028,232	-0.37(-0.55%)
Feb 10, 2021	67.26	68.32	67.10	67.29	7,664,768	-0.01(-0.01%)
Feb 09, 2021	67.77	67.84	66.85	67.30	6,618,557	-0.67(-0.99%)
Feb 08, 2021	68.50	68.76	67.31	67.97	9,596,426	-0.49(-0.72%)
Feb 05, 2021	67.25	69.36	66.71	68.46	15,068,100	+2.63(+4.00%)
Feb 04, 2021	64.89	65.99	64.44	65.83	7,374,801	+1.31(+2.03%)
Feb 03, 2021	65.21	65.69	64.51	64.52	6,414,179	-0.61(-0.94%)
Feb 02, 2021	65.09	65.97	64.21	65.13	7,743,333	+0.03(+0.05%)
Feb 01, 2021	66.03	66.27	65.06	65.10	6,178,137	-0.50(-0.76%)
Jan 29, 2021	64.49	66.23	64.04	65.60	11,724,000	+0.92(+1.42%)
Jan 28, 2021	65.25	66.24	64.00	64.68	8,081,901	-0.80(-1.22%)
Jan 27, 2021	66.03	66.92	65.08	65.48	9,895,078	-1.22(-1.83%)
Jan 26, 2021	67.72	68.38	66.56	66.70	7,117,494	-1.46(-2.14%)
Jan 25, 2021	66.71	68.26	66.40	68.16	8,441,209	+1.22(+1.82%)
Jan 22, 2021	66.53	67.47	66.24	66.94	4,914,400	-0.04(-0.06%)
Jan 21, 2021	67.74	67.74	66.58	66.98	8,141,814	-1.01(-1.49%)
Jan 20, 2021	67.00	68.09	66.70	67.99	10,124,767	+0.92(+1.37%)
Jan 19, 2021	64.73	68.16	64.60	67.07	18,384,320	+3.74(+5.91%)
Jan 15, 2021	62.30	63.59	62.13	63.33	9,361,900	+0.93(+1.49%)
Jan 14, 2021	61.64	63.13	61.46	62.40	8,694,070	+0.86(+1.40%)
Jan 13, 2021	61.82	62.15	61.44	61.54	6,794,750	-0.54(-0.87%)
Jan 12, 2021	62.66	62.79	61.47	62.08	9,109,598	-0.43(-0.69%)
Jan 11, 2021	63.75	64.18	62.27	62.51	11,316,666	-0.53(-0.84%)
Jan 08, 2021	62.61	63.41	62.51	63.04	8,389,700	+0.52(+0.83%)
Jan 07, 2021	61.90	63.24	61.52	62.52	10,609,694	+0.57(+0.92%)
Jan 06, 2021	59.70	62.08	59.69	61.95	12,216,951	+1.95(+3.25%)
Jan 05, 2021	60.23	60.45	59.62	60.00	13,245,638	-0.11(-0.18%)
Jan 04, 2021	58.67	60.16	57.93	60.11	15,515,533	+1.85(+3.18%)
Dec 31, 2020		58.26	58.26	58.26	8,827,436	+1.61(+2.84%)
Dec 30, 2020	57.00	57.24	56.56	56.65	8,827,436	-0.18(-0.32%)
Dec 29, 2020	56.96	57.67	56.71	56.83	7,618,268	-0.06(-0.11%)
Dec 28, 2020	57.04	57.64	56.70	56.89	8,210,427	-0.18(-0.32%)
Dec 24, 2020	57.33	57.41	56.96	57.07	3,441,300	-0.31(-0.54%)
Dec 23, 2020	56.90	57.62	56.90	57.38	8,492,569	+0.38(+0.67%)
Dec 22, 2020	58.22	58.32	56.81	57.00	14,964,717	-1.54(-2.63%)
Dec 21, 2020	58.45	58.61	57.70	58.54	12,134,683	-0.54(-0.91%)
Dec 18, 2020	59.18	59.18	58.53	59.08	22,195,800	+0.01(+0.02%)
Dec 17, 2020	58.93	59.28	58.61	59.07	9,465,115	+0.13(+0.22%)
Dec 16, 2020	59.31	59.47	58.69	58.94	8,782,764	-0.49(-0.82%)
Dec 15, 2020	59.82	60.07	59.26	59.43	8,073,902	-0.41(-0.69%)
Dec 14, 2020	60.39	60.42	59.75	59.84	12,230,929	-0.92(-1.51%)
Dec 11, 2020	60.22	60.81	60.09	60.76	7,845,100	+0.31(+0.51%)
Dec 10, 2020	60.66	60.90	60.13	60.45	7,233,868	-0.37(-0.61%)
Dec 09, 2020	61.17	61.40	60.47	60.82	7,228,305	-0.35(-0.57%)
Dec 08, 2020	60.56	61.25	60.53	61.17	6,181,194	+0.34(+0.56%)
Dec 07, 2020	61.67	61.70	60.41	60.83	7,395,236	-0.73(-1.19%)
Dec 04, 2020	60.82	61.67	60.70	61.56	7,232,300	+0.70(+1.15%)
Dec 03, 2020	61.05	61.53	60.55	60.86	7,365,698	-0.27(-0.44%)
Dec 02, 2020	61.07	61.87	60.96	61.13	6,467,174	+0.01(+0.02%)
Dec 01, 2020	60.82	61.97	60.80	61.12	9,620,114	+0.45(+0.74%)
Nov 30, 2020	59.76	60.79	59.64	60.67	16,313,136	+0.64(+1.07%)
Nov 27, 2020	59.64	60.06	59.28	60.03	5,040,600	+0.53(+0.89%)
Nov 25, 2020	60.18	60.44	59.47	59.50	8,336,100	-0.75(-1.24%)
Nov 24, 2020	59.63	60.98	59.59	60.25	7,827,258	+0.36(+0.60%)
Nov 23, 2020	60.07	60.28	59.37	59.89	8,683,968	-0.22(-0.37%)
Nov 20, 2020	59.60	60.26	59.48	60.11	9,445,000	-0.52(-0.86%)
Nov 19, 2020	60.50	60.96	59.90	60.63	7,431,412	-0.27(-0.44%)
Nov 18, 2020	61.04	61.64	60.56	60.90	8,881,134	-0.07(-0.11%)
Nov 17, 2020	60.80	61.05	60.37	60.97	5,487,153	-0.12(-0.20%)
Nov 16, 2020	60.26	61.30	60.25	61.09	6,965,270	+0.51(+0.83%)
Nov 13, 2020	59.96	60.98	59.77	60.59	6,745,300	+0.61(+1.01%)
Nov 12, 2020	59.90	59.99	58.92	59.98	9,226,215	-0.12(-0.20%)
Nov 11, 2020	60.93	61.12	59.56	60.10	7,333,793	-0.52(-0.86%)
Nov 10, 2020	58.44	61.45	58.18	60.62	10,522,251	+1.57(+2.66%)
Nov 09, 2020	59.40	60.37	58.99	59.05	10,792,580	-0.02(-0.03%)
Nov 06, 2020	59.42	59.50	58.72	59.07	7,209,700	-0.56(-0.94%)
Nov 05, 2020	60.34	60.47	59.20	59.63	7,515,110	-0.24(-0.40%)
Nov 04, 2020	59.39	61.19	59.37	59.87	12,928,867	+1.04(+1.77%)
Nov 03, 2020	58.82	59.39	58.40	58.83	6,588,008	+0.30(+0.51%)
Nov 02, 2020	58.78	59.15	57.83	58.53	9,336,612	+0.38(+0.65%)
Oct 30, 2020	57.79	58.58	57.18	58.15	11,871,600	-0.38(-0.65%)
Oct 29, 2020	57.80	58.89	57.04	58.53	12,525,566	-0.19(-0.32%)
Oct 28, 2020	59.31	59.56	58.06	58.72	12,125,520	-1.29(-2.15%)
Oct 27, 2020	59.81	60.21	59.44	60.01	7,691,365	+0.05(+0.08%)
Oct 26, 2020	60.36	60.69	59.40	59.96	10,242,302	-0.83(-1.37%)
Oct 23, 2020	63.38	63.64	60.76	60.79	30,965,400	+0.12(+0.20%)
Oct 22, 2020	59.92	60.90	59.65	60.67	16,184,035	+0.46(+0.76%)
Oct 21, 2020	60.24	60.49	59.90	60.21	7,487,382	-0.34(-0.56%)
Oct 20, 2020	60.59	60.90	59.85	60.55	9,205,123	-0.02(-0.03%)
Oct 19, 2020	62.00	62.10	60.21	60.57	9,640,427	-1.43(-2.31%)
Oct 16, 2020	62.40	62.86	61.83	62.00	12,307,100	-0.96(-1.52%)
Oct 15, 2020	63.48	63.55	62.65	62.96	9,623,751	-1.09(-1.70%)
Oct 14, 2020	64.41	64.59	63.44	64.05	7,140,427	-0.44(-0.68%)
Oct 13, 2020	64.55	64.99	64.00	64.49	6,446,263	-0.06(-0.09%)
Oct 12, 2020	64.07	64.99	63.55	64.55	7,748,591	+0.71(+1.11%)
Oct 09, 2020	64.61	64.69	63.72	63.84	9,364,400	+0.52(+0.82%)
Oct 08, 2020	63.33	64.05	63.02	63.32	6,419,563	+0.48(+0.76%)
Oct 07, 2020	62.73	63.17	62.29	62.84	6,343,718	+0.32(+0.51%)
Oct 06, 2020	63.79	63.79	62.35	62.52	8,393,274	-1.08(-1.70%)
Oct 05, 2020	63.71	64.09	63.10	63.60	10,187,730	+1.43(+2.30%)
Oct 02, 2020	63.30	63.84	62.15	62.17	7,796,600	-1.15(-1.82%)

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

Follow Us

Guymon, OK (73942)

Today

Tonight

Gilead Sciences (NQ: GILD )

Historical Prices

Sections

Services

Follow Us