Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	78.64	79.29	78.36	79.03	11,193,220	+0.56(+0.71%)
Jan 30, 2023	78.64	78.94	77.52	78.48	7,735,248	-0.36(-0.45%)
Jan 27, 2023	78.46	79.06	78.25	78.83	4,363,607	+0.10(+0.13%)
Jan 26, 2023	78.86	78.91	77.78	78.73	3,900,160	-0.42(-0.54%)
Jan 25, 2023	79.23	79.61	78.67	79.15	4,134,576	+0.05(+0.06%)
Jan 24, 2023	78.55	79.16	77.31	79.11	5,066,595	+0.74(+0.95%)
Jan 23, 2023	77.92	79.45	77.60	78.36	6,025,546	+0.21(+0.26%)
Jan 20, 2023	78.65	78.90	77.68	78.16	17,714,600	-0.57(-0.73%)
Jan 19, 2023	79.25	79.63	78.38	78.73	7,352,543	-0.11(-0.14%)
Jan 18, 2023	80.05	80.15	78.71	78.84	6,769,883	-1.57(-1.96%)
Jan 17, 2023	81.02	81.31	80.37	80.42	6,329,745	-0.81(-1.00%)
Jan 13, 2023	80.54	81.25	80.33	81.22	5,635,287	+0.52(+0.64%)
Jan 12, 2023	81.44	81.53	80.10	80.71	6,386,820	-1.37(-1.67%)
Jan 11, 2023	82.03	82.10	80.99	82.08	6,316,016	+0.04(+0.05%)
Jan 10, 2023	80.22	82.41	79.90	82.04	5,347,235	+1.92(+2.40%)
Jan 09, 2023	82.64	82.76	79.98	80.12	5,772,986	-2.81(-3.38%)
Jan 06, 2023	81.54	83.13	81.18	82.93	6,308,468	+2.10(+2.60%)
Jan 05, 2023	80.04	81.36	80.03	80.83	6,065,484	+0.33(+0.41%)
Jan 04, 2023	81.16	81.25	79.97	80.50	6,067,359	+0.10(+0.13%)
Jan 03, 2023	80.10	81.11	79.87	80.40	6,425,933	-0.43(-0.54%)
Dec 30, 2022	80.34	80.87	79.82	80.83	4,068,954	+0.56(+0.69%)
Dec 29, 2022	79.94	80.57	79.66	80.27	3,679,264	+0.65(+0.82%)
Dec 28, 2022	80.41	80.81	79.51	79.62	3,490,000	-0.41(-0.52%)
Dec 27, 2022	80.26	80.47	79.74	80.04	3,670,270	+0.24(+0.31%)
Dec 23, 2022	80.24	80.26	79.35	79.79	4,201,214	-0.50(-0.62%)
Dec 22, 2022	80.26	80.47	79.44	80.29	4,991,685	+0.01(+0.01%)
Dec 21, 2022	80.26	80.89	79.89	80.28	5,651,211	+0.47(+0.59%)
Dec 20, 2022	78.75	80.27	77.03	79.81	11,681,671	-1.55(-1.91%)
Dec 19, 2022	80.97	81.55	80.43	81.37	6,195,676	-0.28(-0.35%)
Dec 16, 2022	81.29	82.03	80.78	81.65	30,071,644	+0.13(+0.16%)
Dec 15, 2022	82.90	82.95	80.39	81.52	10,513,417	-1.71(-2.06%)
Dec 14, 2022	82.85	84.07	82.40	83.23	9,180,369	+0.36(+0.43%)
Dec 13, 2022	83.69	83.80	82.12	82.87	9,061,278	+0.20(+0.24%)
Dec 12, 2022	82.03	82.69	81.64	82.68	6,391,753	+0.55(+0.67%)
Dec 09, 2022	83.35	83.35	81.98	82.13	8,863,318	-1.42(-1.70%)
Dec 08, 2022	82.05	83.68	81.76	83.54	6,845,577	+1.57(+1.91%)
Dec 07, 2022	82.20	82.69	81.58	81.98	9,490,244	-0.16(-0.19%)
Dec 06, 2022	82.16	82.80	81.37	82.13	7,240,058	-0.02(-0.02%)
Dec 05, 2022	82.02	83.20	81.68	82.15	7,294,575	-0.98(-1.18%)
Dec 02, 2022	80.96	83.17	80.82	83.13	7,207,748	+1.06(+1.29%)
Dec 01, 2022	82.36	83.07	81.91	82.08	8,803,579	+0.07(+0.08%)
Nov 30, 2022	80.07	82.31	79.38	82.01	15,696,537	+1.93(+2.41%)
Nov 29, 2022	79.84	80.18	79.10	80.08	6,591,771	+0.51(+0.65%)
Nov 28, 2022	81.16	82.36	79.45	79.57	9,910,127	-0.98(-1.22%)
Nov 25, 2022	79.41	80.69	79.15	80.55	4,325,471	+0.78(+0.98%)
Nov 23, 2022	79.43	80.25	79.38	79.76	5,012,774	+0.18(+0.22%)
Nov 22, 2022	79.04	80.44	78.94	79.59	7,878,653	+0.82(+1.04%)
Nov 21, 2022	78.21	79.53	78.10	78.76	6,798,171	+0.68(+0.87%)
Nov 18, 2022	78.09	78.49	77.49	78.08	7,792,518	+0.00(+0.00%)
Nov 17, 2022	77.08	78.28	77.01	78.08	6,165,893	+0.69(+0.89%)
Nov 16, 2022	77.20	77.91	77.07	77.39	6,725,749	-0.11(-0.14%)
Nov 15, 2022	77.63	78.10	76.55	77.50	7,624,662	+0.14(+0.18%)
Nov 14, 2022	76.24	78.57	75.85	77.36	8,208,593	+0.96(+1.26%)
Nov 11, 2022	76.02	76.55	74.77	76.40	12,222,880	-0.73(-0.94%)
Nov 10, 2022	77.97	78.25	76.16	77.13	10,062,158	+0.26(+0.34%)
Nov 09, 2022	77.04	78.02	76.74	76.87	11,047,762	+0.08(+0.11%)
Nov 08, 2022	75.26	78.25	74.78	76.78	10,006,758	+0.72(+0.95%)
Nov 07, 2022	74.29	76.15	74.24	76.07	9,625,809	+1.05(+1.39%)
Nov 04, 2022	73.90	75.93	73.20	75.02	9,748,924	+0.82(+1.11%)
Nov 03, 2022	72.20	74.30	72.05	74.20	8,846,881	+1.48(+2.03%)
Nov 02, 2022	73.00	74.70	72.66	72.72	10,479,374	-1.36(-1.84%)
Nov 01, 2022	73.08	74.28	72.52	74.09	11,301,080	+0.82(+1.12%)
Oct 31, 2022	72.89	74.11	72.40	73.26	15,714,351	-0.76(-1.02%)
Oct 28, 2022	69.44	74.33	69.09	74.02	29,627,984	+8.47(+12.92%)
Oct 27, 2022	66.16	66.54	65.49	65.55	9,506,249	-0.58(-0.88%)
Oct 26, 2022	65.36	66.68	65.25	66.13	9,388,636	+1.14(+1.75%)
Oct 25, 2022	64.28	65.09	63.94	64.99	7,187,235	+0.56(+0.87%)
Oct 24, 2022	63.60	64.78	63.58	64.43	7,639,221	+1.13(+1.78%)
Oct 21, 2022	61.80	63.44	61.73	63.30	8,369,079	+1.52(+2.46%)
Oct 20, 2022	61.78	62.13	61.35	61.78	6,837,032	-0.03(-0.05%)
Oct 19, 2022	62.42	62.53	61.49	61.81	7,559,209	-0.64(-1.02%)
Oct 18, 2022	62.13	62.63	62.04	62.44	7,284,537	+0.46(+0.74%)
Oct 17, 2022	62.41	62.50	61.57	61.98	6,209,619	+0.20(+0.32%)
Oct 14, 2022	62.22	62.56	61.65	61.79	8,451,956	-0.27(-0.44%)
Oct 13, 2022	60.19	62.52	59.85	62.06	8,235,798	+1.00(+1.64%)
Oct 12, 2022	61.49	61.97	60.98	61.06	6,860,356	-0.28(-0.46%)
Oct 11, 2022	60.23	61.67	60.21	61.34	7,660,793	+1.15(+1.91%)
Oct 10, 2022	60.29	60.55	59.87	60.19	4,634,320	+0.16(+0.26%)
Oct 07, 2022	60.36	60.78	59.72	60.03	7,200,082	-0.62(-1.02%)
Oct 06, 2022	60.59	61.03	60.33	60.65	6,021,104	-0.47(-0.76%)
Oct 05, 2022	60.43	61.60	60.12	61.12	6,213,699	+0.13(+0.21%)
Oct 04, 2022	59.85	61.03	59.39	60.98	12,814,649	+2.79(+4.80%)
Oct 03, 2022	58.27	58.43	57.38	58.19	8,667,849	+0.59(+1.02%)
Sep 30, 2022	58.98	59.37	57.53	57.60	9,418,608	-1.29(-2.19%)
Sep 29, 2022	59.60	59.97	58.37	58.89	9,029,198	-0.80(-1.35%)
Sep 28, 2022	58.83	60.11	58.56	59.70	8,104,241	+1.21(+2.08%)
Sep 27, 2022	58.30	59.31	58.16	58.48	7,631,397	+0.27(+0.47%)
Sep 26, 2022	58.37	58.77	58.05	58.21	6,576,892	-0.49(-0.83%)
Sep 23, 2022	59.29	59.56	58.17	58.70	8,143,082	-0.85(-1.43%)
Sep 22, 2022	59.15	60.06	58.76	59.55	6,545,316	+0.25(+0.43%)
Sep 21, 2022	60.30	61.19	59.26	59.29	9,398,084	-1.01(-1.67%)
Sep 20, 2022	61.08	61.14	59.66	60.30	7,451,907	-1.16(-1.88%)
Sep 19, 2022	61.02	61.49	60.32	61.46	6,597,991	+0.21(+0.34%)
Sep 16, 2022	60.77	61.56	60.52	61.26	12,600,535	+0.56(+0.92%)
Sep 15, 2022	61.16	61.35	60.43	60.70	7,591,250	-0.17(-0.28%)
Sep 14, 2022	60.14	61.12	60.14	60.86	9,759,496	+0.76(+1.26%)
Sep 13, 2022	62.23	62.23	59.95	60.11	12,779,126	-2.69(-4.28%)
Sep 12, 2022	63.18	63.60	62.30	62.79	20,337,378	+2.52(+4.18%)
Sep 09, 2022	60.00	60.73	59.91	60.27	7,036,767	+0.17(+0.28%)
Sep 08, 2022	60.39	60.61	59.73	60.11	8,966,113	+0.29(+0.48%)
Sep 07, 2022	58.79	59.98	58.69	59.82	10,426,021	+1.29(+2.21%)
Sep 06, 2022	58.89	58.93	57.98	58.53	7,987,365	-0.40(-0.67%)
Sep 02, 2022	60.05	60.28	58.51	58.93	7,297,048	-1.04(-1.74%)
Sep 01, 2022	58.55	60.01	58.46	59.97	6,789,655	+1.37(+2.33%)
Aug 31, 2022	57.88	59.06	57.89	58.60	9,034,079	+0.90(+1.55%)
Aug 30, 2022	57.72	57.88	57.05	57.71	6,048,733	+0.05(+0.08%)
Aug 29, 2022	57.36	58.04	56.77	57.66	5,653,671	+0.07(+0.13%)
Aug 26, 2022	58.71	58.74	57.57	57.59	5,958,262	-1.13(-1.92%)
Aug 25, 2022	58.95	59.03	58.33	58.71	4,098,594	-0.03(-0.05%)
Aug 24, 2022	58.81	58.92	58.35	58.74	4,124,347	-0.06(-0.09%)
Aug 23, 2022	59.42	59.43	58.60	58.80	5,116,248	-0.63(-1.06%)
Aug 22, 2022	60.21	60.25	59.30	59.42	5,658,177	-0.90(-1.50%)
Aug 19, 2022	60.03	60.75	59.94	60.33	5,695,996	+0.15(+0.25%)
Aug 18, 2022	60.90	60.94	59.74	60.18	5,608,298	-0.78(-1.27%)
Aug 17, 2022	60.91	61.76	60.77	60.96	7,056,751	-0.29(-0.47%)
Aug 16, 2022	61.09	61.33	60.61	61.24	7,655,138	+0.11(+0.18%)
Aug 15, 2022	58.95	61.21	58.78	61.13	13,408,981	+3.00(+5.16%)
Aug 12, 2022	57.90	58.16	57.39	58.13	4,329,887	+0.47(+0.82%)
Aug 11, 2022	57.96	58.55	57.59	57.66	5,649,885	-0.64(-1.09%)
Aug 10, 2022	57.70	58.34	57.35	58.30	8,961,793	+1.05(+1.84%)
Aug 09, 2022	56.86	57.29	56.67	57.24	5,581,301	+0.37(+0.65%)
Aug 08, 2022	56.32	56.98	56.15	56.88	6,344,187	+0.47(+0.83%)
Aug 05, 2022	57.05	57.10	55.97	56.40	6,541,564	-0.76(-1.32%)
Aug 04, 2022	57.37	58.15	57.09	57.16	5,977,363	-0.33(-0.58%)
Aug 03, 2022	56.20	58.77	55.99	57.49	10,902,702	+2.52(+4.59%)
Aug 02, 2022	55.16	55.69	54.74	54.97	6,475,721	-0.06(-0.10%)
Aug 01, 2022	55.19	55.56	54.72	55.03	7,301,784	-0.14(-0.25%)
Jul 29, 2022	55.70	55.89	54.95	55.17	10,899,747	-0.60(-1.08%)
Jul 28, 2022	56.32	56.42	55.04	55.77	7,380,701	-0.46(-0.82%)
Jul 27, 2022	55.75	56.66	55.11	56.23	8,598,586	+0.26(+0.46%)
Jul 26, 2022	56.04	56.55	55.69	55.97	6,062,069	-0.12(-0.21%)
Jul 25, 2022	56.53	56.55	55.72	56.09	5,404,553	-0.05(-0.08%)
Jul 22, 2022	56.57	57.06	55.93	56.14	4,969,997	-0.19(-0.34%)
Jul 21, 2022	56.69	56.96	56.09	56.33	6,506,604	-0.50(-0.88%)
Jul 20, 2022	57.41	57.41	56.16	56.83	5,825,380	-0.53(-0.92%)
Jul 19, 2022	56.92	57.49	56.58	57.36	6,583,560	+1.13(+2.00%)
Jul 18, 2022	57.87	57.87	55.99	56.23	6,074,341	-1.57(-2.72%)
Jul 15, 2022	57.36	57.82	56.95	57.80	6,399,884	+0.73(+1.28%)
Jul 14, 2022	57.09	57.16	56.57	57.07	5,381,912	-0.60(-1.04%)
Jul 13, 2022	57.17	57.92	56.88	57.67	6,674,853	+0.11(+0.19%)
Jul 12, 2022	57.70	57.98	57.25	57.56	6,604,948	-0.30(-0.51%)
Jul 11, 2022	57.97	58.20	57.73	57.85	3,768,258	-0.17(-0.29%)
Jul 08, 2022	57.76	58.35	57.61	58.02	4,507,818	+0.11(+0.19%)
Jul 07, 2022	57.82	58.18	57.57	57.91	6,761,102	-0.01(-0.02%)
Jul 06, 2022	57.82	58.06	57.39	57.92	6,377,291	+0.36(+0.63%)
Jul 05, 2022	57.15	57.68	56.65	57.56	5,649,348	-0.02(-0.03%)
Jul 01, 2022	56.76	57.64	56.57	57.58	5,650,989	+0.51(+0.89%)
Jun 30, 2022	57.20	57.62	56.59	57.07	6,944,551	-0.62(-1.07%)
Jun 29, 2022	57.53	58.14	57.17	57.69	6,297,409	+0.25(+0.43%)
Jun 28, 2022	58.01	58.62	57.36	57.44	6,677,443	-0.57(-0.99%)
Jun 27, 2022	58.10	58.66	57.83	58.01	7,133,968	-0.23(-0.40%)
Jun 24, 2022	57.99	58.29	57.11	58.24	9,972,641	+0.46(+0.80%)
Jun 23, 2022	57.14	57.84	57.01	57.78	7,850,168	+0.99(+1.74%)
Jun 22, 2022	55.52	57.29	55.48	56.79	9,798,451	+0.92(+1.65%)
Jun 21, 2022	54.71	55.93	54.39	55.87	9,952,161	+1.83(+3.38%)
Jun 17, 2022	52.97	54.28	52.90	54.04	14,866,971	+0.75(+1.40%)
Jun 16, 2022	53.24	53.68	52.81	53.29	10,269,914	-0.62(-1.15%)
Jun 15, 2022	53.54	54.45	53.28	53.91	7,037,982	+0.55(+1.04%)
Jun 14, 2022	53.89	55.25	52.78	53.36	10,910,507	-0.58(-1.08%)
Jun 13, 2022	54.77	55.11	53.71	53.94	10,580,945	-1.45(-2.62%)
Jun 10, 2022	55.24	55.79	55.00	55.39	8,943,600	-0.40(-0.72%)
Jun 09, 2022	56.78	57.14	55.76	55.79	5,748,644	-1.09(-1.92%)
Jun 08, 2022	56.76	57.44	56.64	56.88	7,948,515	-0.15(-0.26%)
Jun 07, 2022	56.26	57.08	56.06	57.03	7,501,781	+0.47(+0.82%)
Jun 06, 2022	57.07	57.47	56.22	56.57	8,625,808	-1.29(-2.24%)
Jun 03, 2022	57.86	58.47	57.67	57.86	5,733,850	-0.01(-0.02%)
Jun 02, 2022	58.95	59.02	56.82	57.87	8,619,062	-1.19(-2.02%)
Jun 01, 2022	59.52	59.58	58.61	59.06	6,357,661	-0.07(-0.12%)
May 31, 2022	58.82	59.30	58.06	59.14	15,086,800	+0.05(+0.08%)
May 27, 2022	58.75	59.13	58.27	59.09	7,057,900	+0.30(+0.51%)
May 26, 2022	59.42	59.69	58.79	58.79	6,283,578	-0.49(-0.83%)
May 25, 2022	58.77	59.45	58.37	59.28	7,799,319	+0.60(+1.03%)
May 24, 2022	58.31	58.74	57.84	58.68	9,061,339	+0.63(+1.08%)
May 23, 2022	58.72	59.12	57.99	58.05	7,957,741	-0.16(-0.28%)
May 20, 2022	57.79	58.27	57.20	58.22	7,470,810	+0.52(+0.90%)
May 19, 2022	57.53	57.98	57.28	57.70	9,686,809	+0.05(+0.08%)
May 18, 2022	57.58	58.29	57.17	57.65	10,509,164	+0.04(+0.06%)
May 17, 2022	56.92	57.65	56.36	57.61	6,149,058	+0.86(+1.51%)
May 16, 2022	56.88	57.21	56.48	56.76	6,751,241	-0.12(-0.21%)
May 13, 2022	57.09	57.09	56.14	56.88	10,434,392	-0.10(-0.18%)
May 12, 2022	55.35	56.99	55.29	56.98	10,665,926	+1.75(+3.17%)
May 11, 2022	55.00	56.15	54.98	55.23	11,211,836	-1.11(-1.97%)
May 10, 2022	56.43	57.03	56.14	56.34	10,660,957	+0.09(+0.16%)
May 09, 2022	55.44	56.89	55.38	56.25	10,191,582	+0.46(+0.82%)
May 06, 2022	55.74	55.99	55.07	55.79	8,189,709	-0.16(-0.28%)
May 05, 2022	56.31	56.88	55.37	55.95	9,614,040	-0.67(-1.18%)
May 04, 2022	55.31	56.82	54.96	56.61	8,868,861	+1.60(+2.90%)
May 03, 2022	55.27	55.47	54.38	55.02	11,387,518	+0.02(+0.03%)
May 02, 2022	54.30	55.10	53.94	55.00	10,385,201	+0.88(+1.63%)
Apr 29, 2022	56.14	56.59	54.05	54.11	11,495,173	-2.02(-3.61%)
Apr 28, 2022	56.03	56.21	55.27	56.14	11,829,305	-0.03(-0.05%)
Apr 27, 2022	56.35	56.58	55.78	56.16	8,621,811	-0.16(-0.29%)
Apr 26, 2022	56.90	57.33	56.31	56.33	7,594,989	-0.80(-1.40%)
Apr 25, 2022	56.98	57.21	55.93	57.13	8,178,214	+0.36(+0.64%)
Apr 22, 2022	58.16	58.23	56.69	56.77	8,402,138	-1.37(-2.35%)
Apr 21, 2022	57.95	58.62	57.61	58.13	7,318,779	+0.14(+0.24%)
Apr 20, 2022	57.45	58.50	57.43	58.00	8,376,325	+0.75(+1.31%)
Apr 19, 2022	56.17	57.45	56.16	57.25	6,775,595	+1.09(+1.95%)
Apr 18, 2022	56.26	56.73	55.96	56.16	6,559,042	-0.22(-0.39%)
Apr 14, 2022	56.60	56.87	56.08	56.37	10,691,880	-0.22(-0.39%)
Apr 13, 2022	56.19	56.64	55.89	56.59	7,544,022	+0.39(+0.70%)
Apr 12, 2022	56.88	56.97	55.82	56.20	8,499,159	-0.24(-0.42%)
Apr 11, 2022	57.29	57.50	56.39	56.44	8,876,089	-0.37(-0.66%)
Apr 08, 2022	55.88	57.29	55.84	56.81	11,682,781	+1.19(+2.15%)
Apr 07, 2022	55.44	56.12	55.19	55.62	10,274,274	+0.15(+0.28%)
Apr 06, 2022	54.71	55.64	54.63	55.46	7,845,221	+0.98(+1.79%)
Apr 05, 2022	55.03	55.80	54.43	54.49	7,749,785	-0.84(-1.52%)
Apr 04, 2022	54.41	55.49	54.02	55.33	9,914,067	+0.91(+1.68%)
Apr 01, 2022	54.20	54.43	53.42	54.41	9,377,044	+0.20(+0.37%)
Mar 31, 2022	54.69	54.73	54.22	54.21	9,020,704	-0.19(-0.35%)
Mar 30, 2022	55.10	55.39	54.18	54.40	9,445,893	-0.79(-1.44%)
Mar 29, 2022	54.44	55.22	54.35	55.20	8,828,786	+1.23(+2.28%)
Mar 28, 2022	53.76	54.14	53.51	53.97	11,572,683	+0.25(+0.46%)
Mar 25, 2022	53.97	54.20	53.62	53.72	10,235,542	-0.21(-0.39%)
Mar 24, 2022	53.78	54.30	53.59	53.93	8,706,926	+0.26(+0.49%)
Mar 23, 2022	54.71	54.99	53.62	53.67	9,966,586	-1.03(-1.88%)
Mar 22, 2022	54.68	54.82	54.08	54.70	9,716,800	+0.29(+0.54%)
Mar 21, 2022	54.11	55.19	54.05	54.40	8,839,110	+0.22(+0.40%)
Mar 18, 2022	54.00	54.30	53.33	54.19	19,957,440	+0.20(+0.37%)
Mar 17, 2022	53.00	54.12	52.63	53.98	13,675,914	+1.12(+2.12%)
Mar 16, 2022	53.50	53.50	52.15	52.86	15,210,999	-0.32(-0.60%)
Mar 15, 2022	53.27	53.61	52.58	53.18	11,837,433	+0.16(+0.29%)
Mar 14, 2022	52.81	53.58	52.62	53.03	13,750,058	+0.80(+1.54%)
Mar 11, 2022	52.50	53.29	52.18	52.22	14,446,044	+0.07(+0.14%)
Mar 10, 2022	52.76	52.86	51.61	52.15	14,707,723	-0.97(-1.83%)
Mar 09, 2022	54.03	54.30	53.05	53.13	15,190,051	-0.49(-0.91%)
Mar 08, 2022	54.23	54.61	53.16	53.61	15,421,069	-0.65(-1.19%)
Mar 07, 2022	53.10	56.05	53.03	54.26	20,495,176	-1.44(-2.59%)
Mar 04, 2022	55.00	56.03	54.93	55.70	10,422,405	+0.14(+0.24%)
Mar 03, 2022	55.41	55.83	55.24	55.57	14,459,661	+0.42(+0.77%)
Mar 02, 2022	54.42	55.38	54.21	55.14	15,927,179	+0.88(+1.63%)
Mar 01, 2022	53.97	54.80	53.91	54.26	11,877,037	-0.13(-0.23%)
Feb 28, 2022	54.25	54.45	53.29	54.39	14,980,670	-0.65(-1.18%)
Feb 25, 2022	54.83	55.54	54.93	55.03	14,585,226	+0.46(+0.84%)
Feb 24, 2022	54.67	55.17	54.09	54.58	16,487,558	-0.67(-1.21%)
Feb 23, 2022	54.90	55.49	54.75	55.24	10,739,666	+0.33(+0.61%)
Feb 22, 2022	54.83	55.19	54.65	54.91	11,973,767	-0.06(-0.11%)
Feb 18, 2022				54.97	0	-0.22(-0.39%)
Feb 17, 2022	55.44	55.56	54.85	55.19	14,814,982	-0.55(-0.99%)
Feb 16, 2022	55.11	56.05	55.07	55.74	24,271,504	+0.51(+0.93%)
Feb 15, 2022	55.03	55.39	54.90	55.22	11,678,139	+0.20(+0.36%)
Feb 14, 2022	55.91	55.96	54.76	55.03	12,597,272	-0.86(-1.55%)
Feb 11, 2022	55.86	56.62	55.61	55.89	14,654,725	+0.25(+0.45%)
Feb 10, 2022	56.83	56.83	55.57	55.64	16,630,735	-1.43(-2.51%)
Feb 09, 2022	57.53	57.61	57.00	57.07	14,626,865	-0.29(-0.50%)
Feb 08, 2022	57.47	57.93	57.15	57.36	13,375,244	-0.05(-0.09%)
Feb 07, 2022	57.62	57.83	56.98	57.41	15,979,912	-0.13(-0.22%)
Feb 04, 2022	58.48	59.08	57.51	57.54	13,763,267	-1.34(-2.28%)
Feb 03, 2022	59.05			58.88	13,858,367	-0.39(-0.65%)
Feb 02, 2022	58.98	59.44	57.64	59.27	20,386,652	-2.39(-3.87%)

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

Broken Bow, NE (68822)

Today

Tonight

Gilead Sciences (NQ: GILD )

Historical Prices

Sections

Services

Follow Us