Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	112.23	114.59	110.26	110.86	4,328,400	-3.76(-3.28%)
Apr 29, 2021	119.87	120.64	112.79	114.62	4,080,583	-6.02(-4.99%)
Apr 28, 2021	121.45	122.41	119.63	120.64	2,623,709	+0.48(+0.40%)
Apr 27, 2021	119.72	122.73	117.84	120.16	4,437,744	+1.70(+1.44%)
Apr 26, 2021	115.22	118.69	114.21	118.46	3,290,351	+1.80(+1.54%)
Apr 23, 2021	110.34	117.85	110.34	116.66	6,113,400	+8.51(+7.87%)
Apr 22, 2021	104.69	111.39	104.51	108.15	4,834,593	+3.99(+3.83%)
Apr 21, 2021	99.93	105.20	98.76	104.16	3,184,041	+3.52(+3.50%)
Apr 20, 2021	105.28	105.37	98.38	100.64	4,780,864	-5.08(-4.81%)
Apr 19, 2021	104.36	107.96	103.65	105.72	3,275,031	+2.24(+2.16%)
Apr 16, 2021	103.65	103.99	102.12	103.48	2,577,700	+0.48(+0.47%)
Apr 15, 2021	103.92	104.15	101.41	103.00	2,702,592	-0.04(-0.04%)
Apr 14, 2021	105.60	106.09	102.51	103.04	2,423,688	-1.39(-1.33%)
Apr 13, 2021	103.79	105.29	101.58	104.43	2,392,887	+1.43(+1.39%)
Apr 12, 2021	103.90	104.07	101.25	103.00	2,709,547	-2.80(-2.65%)
Apr 09, 2021	108.00	108.18	104.19	105.80	3,723,800	-3.35(-3.07%)
Apr 08, 2021	110.11	110.86	108.15	109.15	2,629,751	+2.40(+2.25%)
Apr 07, 2021	109.26	110.52	106.19	106.75	7,203,378	-7.40(-6.48%)
Apr 06, 2021	110.00	115.28	109.78	114.15	3,518,963	+3.73(+3.38%)
Apr 05, 2021	112.62	113.30	107.77	110.42	2,871,397	-1.56(-1.39%)
Apr 01, 2021	113.09	117.88	110.85	111.98	5,500,800	+4.92(+4.60%)
Mar 31, 2021	107.60	108.38	104.20	107.06	4,570,246	+2.01(+1.91%)
Mar 30, 2021	101.53	107.26	100.04	105.05	5,811,409	+3.51(+3.46%)
Mar 29, 2021	99.33	104.05	98.10	101.54	15,287,432	+4.46(+4.59%)
Mar 26, 2021	95.49	101.74	91.26	97.08	9,639,700	+1.43(+1.50%)
Mar 25, 2021	90.85	96.89	90.00	95.65	6,905,521	-0.05(-0.05%)
Mar 24, 2021	104.73	106.00	94.59	95.70	14,180,798	-10.29(-9.71%)
Mar 23, 2021	105.63	107.50	104.95	105.99	5,328,446	-0.89(-0.83%)
Mar 22, 2021	109.35	110.25	104.31	106.88	5,599,976	-1.98(-1.82%)
Mar 19, 2021	108.95	111.20	107.12	108.86	3,868,300	+0.04(+0.04%)
Mar 18, 2021	110.50	113.68	108.38	108.82	3,619,018	-2.53(-2.27%)
Mar 17, 2021	111.49	112.25	103.73	111.35	7,715,497	-1.96(-1.73%)
Mar 16, 2021	116.30	119.83	111.78	113.31	7,704,708	+1.66(+1.49%)
Mar 15, 2021	107.71	112.80	107.20	111.65	3,421,878	+1.66(+1.51%)
Mar 12, 2021	106.18	110.88	105.53	109.99	4,187,400	-0.45(-0.41%)
Mar 11, 2021	112.85	114.47	108.11	110.44	9,029,542	+7.34(+7.12%)
Mar 10, 2021	110.06	112.66	101.81	103.10	9,284,520	-4.30(-4.00%)
Mar 09, 2021	104.15	110.79	104.01	107.40	11,645,681	+8.81(+8.94%)
Mar 08, 2021	111.00	114.00	97.41	98.59	16,320,992	-20.25(-17.04%)
Mar 05, 2021	128.39	128.39	110.00	118.84	12,049,900	-7.82(-6.17%)
Mar 04, 2021	134.66	136.39	122.00	126.66	11,265,530	-12.12(-8.73%)
Mar 03, 2021	140.55	145.91	137.00	138.78	5,644,375	+0.84(+0.61%)
Mar 02, 2021	139.92	144.45	137.00	137.94	4,710,399	-6.73(-4.65%)
Mar 01, 2021	132.95	145.49	130.53	144.67	7,998,877	+18.70(+14.84%)
Feb 26, 2021	132.04	136.09	121.09	125.97	9,149,900	-5.87(-4.45%)
Feb 25, 2021	140.69	147.71	130.40	131.84	18,296,160	+4.70(+3.70%)
Feb 24, 2021	126.70	128.65	118.83	127.14	6,518,072	-2.12(-1.64%)
Feb 23, 2021	125.30	129.97	114.98	129.26	9,019,572	+0.15(+0.12%)
Feb 22, 2021	135.88	139.93	128.20	129.11	7,543,643	-14.49(-10.09%)
Feb 19, 2021	146.89	151.79	141.97	143.60	4,785,300	+0.13(+0.09%)
Feb 18, 2021	140.00	144.40	139.21	143.47	3,897,015	-3.37(-2.30%)
Feb 17, 2021	149.85	153.57	143.80	146.84	4,573,935	-2.00(-1.34%)
Feb 16, 2021	156.23	157.40	145.37	148.84	5,406,187	-4.28(-2.80%)
Feb 12, 2021	144.98	155.04	144.70	153.12	2,660,200	+4.60(+3.10%)
Feb 11, 2021	156.45	157.66	148.39	148.52	4,819,981	-7.85(-5.02%)
Feb 10, 2021	135.50	157.62	133.70	156.37	12,270,967	+16.25(+11.60%)
Feb 09, 2021	143.67	146.98	138.38	140.12	5,730,003	-3.92(-2.72%)
Feb 08, 2021	141.00	146.22	140.38	144.04	4,492,664	+5.06(+3.64%)
Feb 05, 2021	143.30	144.04	134.22	138.98	6,692,300	-3.59(-2.52%)
Feb 04, 2021	150.35	150.35	140.18	142.57	9,265,253	+7.38(+5.46%)
Feb 03, 2021	133.27	136.50	129.35	135.19	6,198,438	+5.21(+4.01%)
Feb 02, 2021	127.99	131.99	121.62	129.98	6,222,140	+8.34(+6.86%)
Feb 01, 2021	120.98	122.33	116.81	121.64	8,441,646	+7.75(+6.80%)
Jan 29, 2021	118.42	119.88	113.33	113.89	9,859,900	-5.11(-4.29%)
Jan 28, 2021	119.11	124.80	116.89	119.00	8,142,527	-1.43(-1.19%)
Jan 27, 2021	122.17	125.07	116.34	120.43	7,852,168	-5.57(-4.42%)
Jan 26, 2021	134.87	134.87	124.66	126.00	5,563,879	-8.27(-6.16%)
Jan 25, 2021	142.55	144.46	129.43	134.27	8,572,367	+0.52(+0.39%)
Jan 22, 2021	123.47	134.07	122.80	133.75	6,806,500	+9.87(+7.97%)
Jan 21, 2021	129.15	130.50	121.76	123.88	5,931,480	-3.92(-3.07%)
Jan 20, 2021	134.30	137.35	127.33	127.80	6,092,986	-0.08(-0.06%)
Jan 19, 2021	127.69	134.28	126.37	127.88	7,583,772	+5.25(+4.28%)
Jan 15, 2021	125.47	126.71	120.00	122.63	4,520,200	-0.59(-0.48%)
Jan 14, 2021	121.85	129.40	121.31	123.22	7,992,916	+3.91(+3.28%)
Jan 13, 2021	115.24	120.93	113.23	119.31	3,602,572	+3.87(+3.35%)
Jan 12, 2021	118.26	119.99	113.60	115.44	3,328,431	+2.97(+2.64%)
Jan 11, 2021	114.39	116.83	111.20	112.47	7,712,912	-6.00(-5.06%)
Jan 08, 2021	114.74	120.80	113.98	118.47	9,468,700	+7.07(+6.35%)
Jan 07, 2021	105.60	112.55	105.50	111.40	7,362,869	+5.80(+5.49%)
Jan 06, 2021	100.34	108.05	98.60	105.60	8,347,265	+3.14(+3.06%)
Jan 05, 2021	97.15	103.65	96.20	102.46	9,686,555	+7.72(+8.15%)
Jan 04, 2021	90.54	96.18	90.45	94.74	7,906,604	+9.02(+10.52%)
Dec 31, 2020		85.72	85.72	85.72	9,733,357	-8.63(-9.15%)
Dec 30, 2020	87.07	95.71	86.78	94.35	9,733,357	+11.90(+14.43%)
Dec 29, 2020	82.30	84.54	81.13	82.45	2,999,735	+1.07(+1.31%)
Dec 28, 2020	82.03	83.72	78.88	81.38	3,431,701	-0.63(-0.77%)
Dec 24, 2020	81.71	83.23	78.60	82.01	3,531,600	-0.77(-0.93%)
Dec 23, 2020	87.00	87.26	81.08	82.78	4,364,800	-3.10(-3.61%)
Dec 22, 2020	89.62	90.19	84.83	85.88	3,543,886	-1.73(-1.97%)
Dec 21, 2020	83.80	88.87	83.38	87.61	7,343,474	+2.93(+3.46%)
Dec 18, 2020	84.19	86.60	83.15	84.68	6,035,900	+2.49(+3.03%)
Dec 17, 2020	79.41	82.84	78.60	82.19	3,767,348	+3.36(+4.26%)
Dec 16, 2020	77.97	81.81	77.97	78.83	3,692,597	+2.17(+2.83%)
Dec 15, 2020	80.65	80.80	76.00	76.66	3,896,022	-1.54(-1.97%)
Dec 14, 2020	78.41	80.87	77.04	78.20	5,017,022	+2.29(+3.02%)
Dec 11, 2020	76.49	81.98	75.19	75.91	9,424,500	+0.20(+0.26%)
Dec 10, 2020	72.67	75.97	71.92	75.71	4,285,368	+2.65(+3.63%)
Dec 09, 2020	77.28	77.93	71.89	73.06	6,371,809	-2.24(-2.97%)
Dec 08, 2020	72.80	75.94	72.72	75.30	4,005,323	+2.75(+3.79%)
Dec 07, 2020	68.56	74.00	67.68	72.55	8,263,266	+4.76(+7.02%)
Dec 04, 2020	62.66	68.37	62.65	67.79	5,659,200	+5.46(+8.76%)
Dec 03, 2020	61.99	64.60	61.85	62.33	2,897,892	+0.54(+0.87%)
Dec 02, 2020	59.07	62.19	58.56	61.79	2,862,167	+0.97(+1.59%)
Dec 01, 2020	63.50	63.67	60.34	60.82	3,583,434	-2.04(-3.25%)
Nov 30, 2020	63.45	65.04	61.76	62.86	4,804,370	-2.00(-3.08%)
Nov 27, 2020	63.01	65.49	62.30	64.86	2,870,400	+2.85(+4.60%)
Nov 25, 2020	60.72	62.47	60.40	62.01	3,245,100	-0.83(-1.32%)
Nov 24, 2020	64.00	64.46	61.74	62.84	4,211,949	-0.48(-0.76%)
Nov 23, 2020	61.17	63.33	60.32	63.32	6,658,312	+3.32(+5.53%)
Nov 20, 2020	59.35	61.75	57.78	60.00	9,662,600	+1.54(+2.63%)
Nov 19, 2020	49.94	59.38	49.40	58.46	24,268,196	+10.61(+22.17%)
Nov 18, 2020	49.65	49.85	47.15	47.85	7,008,799	-2.20(-4.40%)
Nov 17, 2020	50.00	51.10	49.06	50.05	3,886,716	+0.00(+0.00%)
Nov 16, 2020	49.39	51.00	49.17	50.05	6,917,580	+1.15(+2.35%)
Nov 13, 2020	46.35	49.06	46.22	48.90	6,033,400	+3.00(+6.54%)
Nov 12, 2020	45.54	46.55	43.88	45.90	5,025,152	+1.70(+3.85%)
Nov 11, 2020	44.42	45.66	43.64	44.20	5,300,256	+0.50(+1.14%)
Nov 10, 2020	45.48	45.81	42.70	43.70	8,125,636	-2.34(-5.08%)
Nov 09, 2020	49.78	49.79	46.01	46.04	5,769,976	-2.83(-5.79%)
Nov 06, 2020	46.05	48.94	45.10	48.87	7,054,600	+2.81(+6.10%)
Nov 05, 2020	49.00	49.18	44.60	46.06	8,579,787	-2.10(-4.36%)
Nov 04, 2020	45.58	48.28	45.58	48.16	6,733,814	+3.54(+7.93%)
Nov 03, 2020	43.97	45.13	42.92	44.62	1,977,758	+0.16(+0.36%)
Nov 02, 2020	45.15	45.31	43.21	44.46	2,465,748	-0.21(-0.47%)
Oct 30, 2020	45.40	46.69	44.32	44.67	2,884,600	-1.74(-3.75%)
Oct 29, 2020	45.03	47.37	44.85	46.41	3,514,187	+2.04(+4.60%)
Oct 28, 2020	45.20	45.40	43.61	44.37	4,175,454	-1.45(-3.16%)
Oct 27, 2020	45.00	45.98	44.67	45.82	2,791,423	+0.82(+1.82%)
Oct 26, 2020	43.78	45.00	43.73	45.00	2,773,232	+0.56(+1.26%)
Oct 23, 2020	45.40	45.47	43.93	44.44	4,761,800	-0.86(-1.90%)
Oct 22, 2020	45.98	46.07	44.11	45.30	3,560,399	+0.14(+0.31%)
Oct 21, 2020	45.38	45.93	44.65	45.16	3,502,815	-0.08(-0.18%)
Oct 20, 2020	44.25	45.49	44.07	45.24	3,074,641	+1.24(+2.82%)
Oct 19, 2020	44.00	45.14	43.79	44.00	4,005,439	+0.18(+0.41%)
Oct 16, 2020	44.78	44.78	43.25	43.82	3,448,600	+0.06(+0.14%)
Oct 15, 2020	44.17	44.19	43.06	43.76	3,621,404	+0.07(+0.16%)
Oct 14, 2020	46.71	46.80	43.60	43.69	8,148,071	-3.97(-8.33%)
Oct 13, 2020	48.57	48.93	46.81	47.66	2,063,360	-0.22(-0.46%)
Oct 12, 2020	49.43	49.57	47.46	47.88	3,169,361	-0.54(-1.12%)
Oct 09, 2020	47.26	48.56	46.84	48.42	2,132,100	+1.82(+3.91%)
Oct 08, 2020	48.41	48.41	46.00	46.60	2,572,464	-1.07(-2.24%)
Oct 07, 2020	48.13	48.70	47.47	47.67	3,126,097	-0.50(-1.04%)
Oct 06, 2020	46.25	48.45	45.79	48.17	8,168,097	+3.07(+6.81%)
Oct 05, 2020	42.50	45.55	42.40	45.10	7,035,043	+3.30(+7.89%)
Oct 02, 2020	41.20	42.25	41.10	41.80	1,936,100	-0.71(-1.67%)
Oct 01, 2020	42.35	43.02	41.63	42.51	3,063,030	+0.91(+2.19%)
Sep 30, 2020	40.78	42.37	40.61	41.60	2,876,555	+0.94(+2.31%)
Sep 29, 2020	41.82	41.96	40.41	40.66	2,847,495	-1.15(-2.75%)
Sep 28, 2020	42.62	43.01	40.89	41.81	2,822,871	-0.39(-0.92%)
Sep 25, 2020	41.66	42.45	41.22	42.20	2,577,500	+0.31(+0.74%)
Sep 24, 2020	41.43	42.26	40.40	41.89	3,311,307	+0.04(+0.10%)
Sep 23, 2020	43.02	43.15	41.22	41.85	2,659,463	-1.46(-3.37%)
Sep 22, 2020	43.34	43.55	42.40	43.31	2,940,360	+0.22(+0.51%)
Sep 21, 2020	41.67	43.13	41.40	43.09	3,246,426	+0.01(+0.02%)
Sep 18, 2020	44.47	44.55	41.64	43.08	5,182,500	-1.14(-2.58%)
Sep 17, 2020	42.77	44.23	42.54	44.22	3,492,368	+0.07(+0.16%)
Sep 16, 2020	45.52	45.65	43.74	44.15	3,191,531	-1.24(-2.73%)
Sep 15, 2020	45.00	46.39	44.90	45.39	5,053,708	+1.44(+3.28%)
Sep 14, 2020	43.65	44.64	43.21	43.95	3,477,205	+0.93(+2.16%)
Sep 11, 2020	43.77	44.44	42.38	43.02	2,846,700	+0.05(+0.12%)
Sep 10, 2020	44.92	45.74	42.71	42.97	4,386,125	-2.13(-4.72%)
Sep 09, 2020	45.20	45.55	44.11	45.10	2,911,515	+0.71(+1.60%)
Sep 08, 2020	44.50	45.59	42.92	44.39	6,335,307	-2.63(-5.59%)
Sep 04, 2020	46.97	48.00	43.94	47.02	6,282,100	-0.25(-0.53%)
Sep 03, 2020	49.00	49.25	46.51	47.27	5,682,779	-3.61(-7.10%)
Sep 02, 2020	53.00	54.00	49.60	50.88	5,503,960	-1.37(-2.62%)
Sep 01, 2020	48.38	52.65	47.76	52.25	10,170,859	+5.00(+10.58%)
Aug 31, 2020	47.11	49.89	46.72	47.25	7,709,468	-0.14(-0.30%)
Aug 28, 2020	45.71	48.86	45.51	47.39	7,699,200	+2.25(+4.98%)
Aug 27, 2020	45.78	46.38	43.80	45.14	12,614,941	-3.58(-7.35%)
Aug 26, 2020	47.29	49.98	47.24	48.72	7,139,346	+1.72(+3.66%)
Aug 25, 2020	45.91	47.30	45.05	47.00	5,172,870	+0.88(+1.91%)
Aug 24, 2020	46.32	48.34	45.63	46.12	5,652,049	+1.13(+2.51%)
Aug 21, 2020	44.57	45.62	44.55	44.99	2,832,000	-0.08(-0.18%)
Aug 20, 2020	45.00	45.67	44.69	45.07	2,199,219	-0.20(-0.44%)
Aug 19, 2020	44.98	45.80	44.38	45.27	3,063,934	-0.04(-0.09%)
Aug 18, 2020	43.81	45.44	43.81	45.31	4,729,269	+1.82(+4.18%)
Aug 17, 2020	42.11	43.60	41.96	43.49	2,863,462	+1.91(+4.59%)
Aug 14, 2020	41.94	42.42	40.90	41.58	2,892,600	-0.12(-0.29%)
Aug 13, 2020	41.60	42.19	41.12	41.70	3,803,720	+0.76(+1.86%)
Aug 12, 2020	40.73	41.42	40.28	40.94	2,641,533	+0.60(+1.49%)
Aug 11, 2020	41.29	41.43	40.12	40.34	3,666,854	-0.66(-1.61%)
Aug 10, 2020	42.00	42.06	40.24	41.00	5,300,234	-0.61(-1.47%)
Aug 07, 2020	42.71	43.20	40.77	41.61	7,229,900	-2.83(-6.37%)
Aug 06, 2020	46.21	46.45	43.44	44.44	4,353,997	-1.08(-2.37%)
Aug 05, 2020	45.95	46.23	44.94	45.52	3,715,696	+0.33(+0.73%)
Aug 04, 2020	46.00	46.59	44.57	45.19	4,516,066	-0.84(-1.82%)
Aug 03, 2020	44.78	47.62	44.41	46.03	8,223,812	+2.45(+5.62%)
Jul 31, 2020	41.80	43.65	41.45	43.58	5,784,700	+2.28(+5.52%)
Jul 30, 2020	41.38	42.12	40.77	41.30	1,982,045	-0.47(-1.13%)
Jul 29, 2020	41.35	42.31	41.10	41.77	3,112,722	+0.91(+2.23%)
Jul 28, 2020	41.54	42.63	40.76	40.86	2,815,147	-0.46(-1.11%)
Jul 27, 2020	40.08	41.41	39.66	41.32	3,400,050	+1.22(+3.04%)
Jul 24, 2020	39.01	40.32	38.54	40.10	5,854,600	-0.90(-2.20%)
Jul 23, 2020	43.22	43.49	40.62	41.00	6,632,118	-1.31(-3.10%)
Jul 22, 2020	43.26	45.00	41.78	42.31	4,855,861	-1.85(-4.19%)
Jul 21, 2020	44.00	45.36	43.50	44.16	7,573,448	+1.78(+4.20%)
Jul 20, 2020	42.15	42.58	40.81	42.38	5,141,834	+0.48(+1.15%)
Jul 17, 2020	42.25	42.58	41.53	41.90	3,440,300	-0.64(-1.50%)
Jul 16, 2020	40.82	42.78	40.38	42.54	9,049,023	-0.68(-1.57%)
Jul 15, 2020	44.65	44.67	42.66	43.22	4,293,351	-0.76(-1.73%)
Jul 14, 2020	43.95	44.13	41.30	43.98	9,991,207	-1.33(-2.94%)
Jul 13, 2020	48.19	49.37	45.00	45.31	6,837,300	-2.24(-4.71%)
Jul 10, 2020	47.79	48.21	46.13	47.55	4,514,600	-0.68(-1.41%)
Jul 09, 2020	49.29	49.50	46.71	48.23	7,387,666	+1.56(+3.34%)
Jul 08, 2020	47.75	48.35	45.10	46.67	7,148,666	+0.44(+0.95%)
Jul 07, 2020	45.09	46.56	43.50	46.23	9,302,077	+2.09(+4.73%)
Jul 06, 2020	51.17	51.25	43.40	44.14	22,222,918	-4.04(-8.39%)
Jul 02, 2020	48.42	49.19	47.81	48.18	4,361,800	+1.03(+2.18%)
Jul 01, 2020	46.77	47.44	46.03	47.15	3,574,157	+0.83(+1.79%)
Jun 30, 2020	45.30	47.92	45.30	46.32	5,948,848	+0.82(+1.80%)
Jun 29, 2020	44.03	46.17	43.59	45.50	5,392,905	+0.98(+2.20%)
Jun 26, 2020	44.86	45.44	43.64	44.52	3,748,200	-0.05(-0.11%)
Jun 25, 2020	43.45	44.61	43.45	44.57	2,614,454	+0.54(+1.23%)
Jun 24, 2020	44.77	44.96	42.55	44.03	5,072,844	-0.61(-1.37%)
Jun 23, 2020	43.74	45.34	43.27	44.64	5,020,864	+1.75(+4.08%)
Jun 22, 2020	45.00	45.03	41.54	42.89	8,227,937	-1.83(-4.09%)
Jun 19, 2020	44.19	45.95	43.65	44.72	15,148,400	+2.11(+4.95%)
Jun 18, 2020	41.28	42.80	40.70	42.61	7,086,933	+1.50(+3.65%)
Jun 17, 2020	39.60	42.00	39.08	41.11	6,368,893	+1.77(+4.50%)
Jun 16, 2020	39.75	40.00	38.33	39.34	6,397,194	+1.13(+2.96%)
Jun 15, 2020	35.06	38.53	35.02	38.21	7,569,306	+2.34(+6.52%)
Jun 12, 2020	34.98	36.01	34.29	35.87	5,585,400	+1.97(+5.81%)
Jun 11, 2020	34.15	35.13	33.58	33.90	4,034,738	-1.58(-4.45%)
Jun 10, 2020	34.12	35.79	33.94	35.48	4,683,275	+1.61(+4.75%)
Jun 09, 2020	34.71	35.09	33.79	33.87	3,618,006	-1.09(-3.12%)
Jun 08, 2020	34.68	35.70	33.84	34.96	5,136,289	+0.46(+1.33%)
Jun 05, 2020	33.90	34.54	33.11	34.50	5,915,000	+0.94(+2.80%)
Jun 04, 2020	34.20	34.50	33.28	33.56	4,177,147	-0.59(-1.73%)
Jun 03, 2020	34.54	34.54	33.31	34.15	4,702,536	-0.04(-0.12%)
Jun 02, 2020	33.39	34.20	32.41	34.19	5,893,426	+1.13(+3.42%)
Jun 01, 2020	32.44	33.33	32.32	33.06	4,414,354	+0.63(+1.94%)
May 29, 2020	30.86	32.77	30.44	32.43	19,156,400	+1.69(+5.50%)
May 28, 2020	31.34	33.02	30.54	30.74	8,341,523	-1.56(-4.83%)
May 27, 2020	34.08	34.19	30.88	32.30	6,210,533	-0.83(-2.51%)
May 26, 2020	33.91	34.70	33.06	33.13	3,561,929	+0.09(+0.27%)
May 22, 2020	32.40	33.39	31.55	33.04	5,388,200	-0.71(-2.10%)
May 21, 2020	31.93	34.02	31.50	33.75	7,561,752	+1.05(+3.21%)
May 20, 2020	35.90	36.47	32.15	32.70	11,189,270	-2.52(-7.16%)
May 19, 2020	33.05	36.26	31.36	35.22	15,103,391	+2.64(+8.10%)
May 18, 2020	32.00	34.10	31.86	32.58	9,248,167	+1.70(+5.51%)
May 15, 2020	30.24	31.62	30.10	30.88	5,019,200	-0.15(-0.48%)
May 14, 2020	30.22	31.12	28.65	31.03	5,339,454	+0.35(+1.14%)
May 13, 2020	29.94	31.17	29.82	30.68	6,838,527	+1.44(+4.92%)
May 12, 2020	28.88	30.13	28.63	29.24	3,646,201	+0.56(+1.95%)
May 11, 2020	28.76	29.19	28.08	28.68	3,596,871	-0.32(-1.10%)
May 08, 2020	28.82	29.84	28.62	29.00	3,284,500	+0.35(+1.22%)
May 07, 2020	28.50	28.76	27.89	28.65	3,883,368	+0.67(+2.39%)
May 06, 2020	28.03	28.57	27.91	27.98	2,815,000	+0.47(+1.71%)
May 05, 2020	27.28	28.01	27.26	27.51	3,632,765	+0.98(+3.69%)
May 04, 2020	26.36	27.10	26.05	26.53	5,049,940	+1.39(+5.53%)

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.

Bilibili Inc ADR (NQ: BILI )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Bilibili Inc ADR (NQ: BILI )

Historical Prices

Sections

Services