Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	43.92	44.69	43.78	44.58	44,857,448	-0.01(-0.02%)
Feb 25, 2022	43.86	44.66	43.58	44.59	42,017,132	+0.93(+2.12%)
Feb 24, 2022	41.03	43.73	40.77	43.66	77,866,640	+1.93(+4.64%)
Feb 23, 2022	42.21	42.72	41.63	41.73	40,803,900	-0.04(-0.09%)
Feb 22, 2022	41.76	42.43	40.98	41.76	61,078,132	-0.33(-0.78%)
Feb 18, 2022				42.09	0	-2.36(-5.32%)
Feb 17, 2022	44.73	45.10	44.28	44.46	33,960,320	-0.62(-1.37%)
Feb 16, 2022	44.91	45.32	44.48	45.07	27,832,940	-0.20(-0.43%)
Feb 15, 2022	44.58	45.29	44.10	45.27	38,348,536	+0.80(+1.81%)
Feb 14, 2022	44.78	45.02	44.03	44.47	30,426,262	-0.05(-0.10%)
Feb 11, 2022	45.75	45.89	44.39	44.51	39,814,848	-1.15(-2.52%)
Feb 10, 2022	45.96	46.66	45.57	45.66	35,044,752	-0.98(-2.10%)
Feb 09, 2022	46.10	46.70	45.63	46.64	37,643,812	+1.03(+2.25%)
Feb 08, 2022	44.84	45.74	44.76	45.61	30,010,000	+0.59(+1.31%)
Feb 07, 2022	44.98	45.47	44.82	45.03	29,563,132	+0.16(+0.35%)
Feb 04, 2022	44.73	45.08	44.04	44.87	34,703,724	+0.09(+0.20%)
Feb 03, 2022	45.68		44.75	44.78	45,379,604	-1.14(-2.48%)
Feb 02, 2022	44.74	45.98	44.60	45.92	41,421,084	+0.52(+1.14%)
Feb 01, 2022	45.24	45.47	44.85	45.40	38,077,128	+0.12(+0.27%)
Jan 31, 2022	44.22	45.33		45.28	55,860,392	+1.01(+2.28%)
Jan 28, 2022	44.25	44.70	42.94	44.27	66,789,932	-0.30(-0.67%)
Jan 27, 2022	46.35	46.43	44.31	44.56	96,791,360	-3.38(-7.04%)
Jan 26, 2022	47.42	48.90	47.07	47.94	58,973,208	+0.64(+1.35%)
Jan 25, 2022	47.31	47.88	46.61	47.30	47,458,484	-0.87(-1.81%)
Jan 24, 2022	47.75	48.35	46.26	48.17	69,219,528	-0.09(-0.19%)
Jan 21, 2022	48.30	49.28	48.18	48.27	50,000,260	+0.00(+0.00%)
Jan 20, 2022	49.95	50.16	48.17	48.27	30,751,546	-1.47(-2.95%)
Jan 19, 2022	50.67	50.87	49.68	49.73	34,602,616	-1.06(-2.08%)
Jan 18, 2022	51.30	51.61	50.71	50.79	38,077,176	-0.87(-1.69%)
Jan 14, 2022				51.66	0	+0.70(+1.38%)
Jan 13, 2022	51.94	52.13	50.80	50.95	31,899,768	-0.74(-1.44%)
Jan 12, 2022	52.07	52.20	50.83	51.70	31,412,612	-0.16(-0.30%)
Jan 11, 2022	51.47	52.01	50.76	51.85	42,931,352	+0.65(+1.27%)
Jan 10, 2022	50.06	51.30	49.44	51.21	52,973,320	+1.64(+3.31%)
Jan 07, 2022	50.26	50.44	49.29	49.56	33,119,596	-0.53(-1.06%)
Jan 06, 2022	50.65	50.70	49.54	50.09	39,600,840	+0.13(+0.26%)
Jan 05, 2022	50.26	52.10	49.93	49.96	63,700,264	+0.68(+1.37%)
Jan 04, 2022	49.68	50.02	48.83	49.29	49,241,820	-0.06(-0.13%)
Jan 03, 2022	47.90	49.37	46.19	49.35	36,505,480	+1.59(+3.32%)
Dec 31, 2021	48.13	48.38	47.73	47.76	17,595,542	+3.08(+6.90%)
Dec 30, 2021	48.15	48.36	44.68	44.68	19,777,586	-1.02(-2.24%)
Dec 29, 2021	48.05	48.36	44.49	45.70	15,279,781	-2.30(-4.80%)
Dec 28, 2021	48.16	48.34	47.89	48.01	20,784,812	+3.28(+7.33%)
Dec 27, 2021	47.63	48.28	44.73	44.73	22,626,690	-2.86(-6.02%)
Dec 23, 2021	47.38	47.98	47.35	47.59	27,169,048	+0.32(+0.67%)
Dec 22, 2021	46.97	47.32	46.57	47.27	25,126,398	+0.19(+0.39%)
Dec 21, 2021	46.32	47.52	45.37	47.09	34,447,936	+1.09(+2.36%)
Dec 20, 2021	46.29	47.73	45.41	46.00	32,459,826	-0.88(-1.88%)
Dec 17, 2021	46.92	47.32	46.38	46.88	54,115,616	-0.26(-0.55%)
Dec 16, 2021	47.06	47.67	44.68	47.14	35,709,360	+0.02(+0.04%)
Dec 15, 2021	47.12	47.12	44.49	47.12	35,101,696	+4.32(+10.10%)
Dec 14, 2021	46.21	46.62	42.80	42.80	36,778,252	-2.83(-6.21%)
Dec 13, 2021	47.16	47.32	45.63	45.63	38,215,188	-1.74(-3.68%)
Dec 10, 2021	47.15	47.38	44.73	47.38	25,643,670	+0.56(+1.19%)
Dec 09, 2021	47.58	47.84	46.77	46.82	34,157,820	-1.92(-3.93%)
Dec 08, 2021	48.76	49.04	46.06	48.73	40,014,100	-3.13(-6.04%)
Dec 07, 2021	50.70	51.87	45.56	51.87	98,854,768	+4.13(+8.66%)
Dec 06, 2021	45.89	47.73	45.61	47.73	42,280,936	+2.05(+4.50%)
Dec 03, 2021	46.07	46.43	45.22	45.68	34,745,176	+1.00(+2.23%)
Dec 02, 2021	45.08	46.18	44.68	44.68	40,152,560	-1.02(-2.24%)
Dec 01, 2021	46.22	46.66	44.49	45.70	37,840,868	+0.07(+0.16%)
Nov 30, 2021	45.91	46.74	45.15	45.63	53,297,284	-0.74(-1.60%)
Nov 29, 2021	45.72	46.49	45.19	46.37	33,927,172	-1.00(-2.12%)
Nov 26, 2021	45.35	47.68	44.62	47.38	27,245,242	-1.36(-2.79%)
Nov 24, 2021	45.31	48.73	45.10	48.73	28,071,968	+1.99(+4.27%)
Nov 23, 2021	46.52	47.52	45.11	46.74	48,182,412	-0.99(-2.08%)
Nov 22, 2021	45.96	47.73	45.37	47.73	35,989,312	+1.87(+4.07%)
Nov 19, 2021	46.00	46.12	45.67	45.86	29,766,690	+1.18(+2.65%)
Nov 18, 2021	46.60	46.08	44.68	44.68	33,056,610	-1.90(-4.09%)
Nov 17, 2021	46.93	47.24	46.35	46.59	25,358,070	-0.35(-0.75%)
Nov 16, 2021	46.72	47.44	46.69	46.94	33,219,130	+0.27(+0.58%)
Nov 15, 2021	46.75	46.96	46.48	46.67	26,610,330	+0.01(+0.02%)
Nov 12, 2021	46.93	47.22	46.54	46.66	25,752,846	-0.20(-0.44%)
Nov 11, 2021	47.31	47.37	46.75	46.86	27,389,576	-0.69(-1.44%)
Nov 10, 2021	47.27			47.55	26,980,698	+0.06(+0.14%)
Nov 09, 2021	47.80	48.01	47.08	47.49	24,261,856	-0.32(-0.68%)
Nov 08, 2021	47.73	48.22	47.36	47.81	34,070,036	+0.58(+1.24%)
Nov 05, 2021	46.88	47.84	46.87	47.23	39,695,408	+0.57(+1.21%)
Nov 04, 2021	46.60	46.70	46.13	46.66	26,728,024	+0.25(+0.54%)
Nov 03, 2021	45.99	46.47	45.79	46.41	25,994,914	+0.76(+1.65%)
Nov 02, 2021	45.69	45.96	45.34	45.66	29,829,506	+0.02(+0.04%)
Nov 01, 2021	45.50	45.68	45.13	45.64	30,395,902	+0.51(+1.12%)
Oct 29, 2021	44.30	45.39	44.14	45.13	45,926,384	+0.85(+1.91%)
Oct 28, 2021	44.34			44.28	33,974,516	+0.17(+0.40%)
Oct 27, 2021	44.69	44.96	44.09	44.11	44,577,216	-0.36(-0.81%)
Oct 26, 2021	45.50			44.47	74,227,624	-1.04(-2.29%)
Oct 25, 2021	45.90		45.42	45.51	46,866,056	-0.05(-0.10%)
Oct 22, 2021	46.41		45.26	45.56	119,996,016	-6.02(-11.68%)
Oct 21, 2021	50.58	51.64	50.50	51.58	41,456,188	+0.58(+1.14%)
Oct 20, 2021	50.89	51.11	50.73	51.00	18,288,910	+0.15(+0.29%)
Oct 19, 2021	50.32	50.86	50.08	50.85	19,958,226	+0.70(+1.40%)
Oct 18, 2021	49.91	50.25	49.48	50.15	24,321,840	-0.01(-0.02%)
Oct 15, 2021	49.92	50.19	49.56	50.16	28,369,840	+0.52(+1.04%)
Oct 14, 2021	48.72	49.74	48.57	49.65	28,859,304	+1.51(+3.14%)
Oct 13, 2021	48.25	48.43	47.77	48.13	20,119,270	+0.08(+0.17%)
Oct 12, 2021	49.34	49.48	47.90	48.05	35,580,296	-1.17(-2.38%)
Oct 11, 2021	49.56	50.11	49.20	49.22	15,678,253	-0.34(-0.69%)
Oct 08, 2021	50.24	50.27	49.46	49.56	17,445,156	-0.34(-0.68%)
Oct 07, 2021	50.03	50.64	49.85	49.90	22,473,212	+0.18(+0.37%)
Oct 06, 2021	49.26	49.80	48.88	49.72	21,766,696	+0.03(+0.06%)
Oct 05, 2021	49.32	50.05	49.25	49.69	19,680,104	+0.41(+0.82%)
Oct 04, 2021	49.67	50.04	48.89	49.29	29,687,886	-0.32(-0.65%)
Oct 01, 2021	49.41	49.83	48.86	49.61	21,600,212	+0.53(+1.09%)
Sep 30, 2021	49.52	49.72	49.06	49.07	22,314,508	-0.19(-0.39%)
Sep 29, 2021	49.74	49.78	48.98	49.27	22,330,194	-0.47(-0.94%)
Sep 28, 2021	49.90	50.28	49.70	49.74	26,796,326	-0.61(-1.21%)
Sep 27, 2021	49.68	50.54	49.57	50.35	15,086,492	+0.41(+0.81%)
Sep 24, 2021	49.53	50.13	49.49	49.94	14,088,317	+0.17(+0.33%)
Sep 23, 2021	49.51	50.01	49.37	49.77	17,885,416	+0.50(+1.01%)
Sep 22, 2021	49.18	49.62	48.82	49.28	20,185,566	+0.58(+1.19%)
Sep 21, 2021	49.00	49.23	48.66	48.70	19,504,066	-0.10(-0.21%)
Sep 20, 2021	49.01	49.28	48.19	48.80	38,043,296	-1.18(-2.36%)
Sep 17, 2021	50.28	50.28	49.43	49.98	38,389,668	-0.53(-1.04%)
Sep 16, 2021	50.53	50.61	49.96	50.50	21,563,358	-0.27(-0.53%)
Sep 15, 2021	50.35	50.80	50.12	50.77	20,404,790	+0.53(+1.06%)
Sep 14, 2021	51.00	51.06	49.99	50.24	23,962,920	-0.41(-0.82%)
Sep 13, 2021	50.30	51.11	50.12	50.65	24,574,484	+1.06(+2.14%)
Sep 10, 2021	49.60	50.64	49.56	49.59	22,095,474	+0.41(+0.82%)
Sep 09, 2021	49.42	49.64	49.13	49.18	14,630,961	-0.16(-0.32%)
Sep 08, 2021	49.49	49.65	48.81	49.34	19,797,538	-0.07(-0.15%)
Sep 07, 2021	49.34	49.69	49.22	49.41	15,098,515	+0.13(+0.26%)
Sep 03, 2021	49.22	49.81	49.11	49.29	14,627,433	-0.21(-0.43%)
Sep 02, 2021	49.55	49.64	49.14	49.50	17,238,010	+0.06(+0.13%)
Sep 01, 2021	49.84	49.88	49.30	49.43	20,209,106	-0.36(-0.72%)
Aug 31, 2021	50.14	50.20	49.42	49.79	24,259,204	+0.10(+0.20%)
Aug 30, 2021	49.98	50.54	49.52	49.69	15,884,622	+0.06(+0.11%)
Aug 27, 2021	49.15	49.68	48.74	49.64	17,941,282	+0.70(+1.43%)
Aug 26, 2021	49.50	49.50	48.79	48.94	21,239,518	-0.63(-1.26%)
Aug 25, 2021	49.81	49.95	49.49	49.56	16,349,287	+0.00(+0.00%)
Aug 24, 2021	49.33	49.71	49.10	49.56	22,088,906	+0.53(+1.09%)
Aug 23, 2021	48.44	49.31	48.34	49.03	26,024,984	+1.12(+2.35%)
Aug 20, 2021	48.04	48.25	47.36	47.90	27,933,408	-0.40(-0.82%)
Aug 19, 2021	47.94	48.51	47.51	48.30	24,968,190	+0.23(+0.48%)
Aug 18, 2021	48.45	48.84	48.00	48.07	16,347,516	-0.46(-0.95%)
Aug 17, 2021	48.97	48.98	48.10	48.53	23,901,200	-0.72(-1.46%)
Aug 16, 2021	49.03	49.27	48.82	49.25	19,208,448	-0.02(-0.04%)
Aug 13, 2021	49.28	49.33	48.87	49.27	16,590,744	-0.05(-0.09%)
Aug 12, 2021	49.89	49.90	49.05	49.31	16,362,507	-0.55(-1.11%)
Aug 11, 2021	49.98	50.07	49.59	49.87	20,180,266	+0.18(+0.37%)
Aug 10, 2021	49.96	50.09	49.29	49.68	17,600,508	-0.10(-0.20%)
Aug 09, 2021	49.81	50.11	49.58	49.78	15,926,296	+0.12(+0.24%)
Aug 06, 2021	49.61	49.86	49.49	49.66	20,906,350	+0.03(+0.06%)
Aug 05, 2021	49.73	49.76	49.35	49.64	16,619,204	+0.31(+0.63%)
Aug 04, 2021	49.65	49.82	49.14	49.32	19,243,408	-0.15(-0.30%)
Aug 03, 2021	49.32	49.56	48.74	49.47	17,886,748	+0.35(+0.71%)
Aug 02, 2021	49.41	49.85	48.99	49.12	19,773,756	-0.04(-0.07%)
Jul 30, 2021	49.10	49.32	48.73	49.16	17,993,066	+0.02(+0.04%)
Jul 29, 2021	48.94	49.51	48.79	49.14	18,443,700	+0.58(+1.19%)
Jul 28, 2021	48.53	49.34	48.45	48.57	31,111,900	-0.10(-0.21%)
Jul 27, 2021	48.61	48.68	47.87	48.67	43,560,132	-1.03(-2.08%)
Jul 26, 2021	48.33	49.91	48.28	49.70	35,890,456	+1.20(+2.47%)
Jul 23, 2021	49.95	50.07	47.88	48.50	74,026,008	-2.71(-5.29%)
Jul 22, 2021	51.30	51.74	50.95	51.21	40,004,256	-0.25(-0.48%)
Jul 21, 2021	50.50	51.50	50.34	51.46	20,398,944	+0.91(+1.79%)
Jul 20, 2021	50.26	50.84	49.66	50.55	21,703,352	+0.55(+1.10%)
Jul 19, 2021	49.79	50.15	49.39	50.00	29,511,750	-0.30(-0.60%)
Jul 16, 2021	51.29	52.10	50.24	50.30	27,642,780	-0.77(-1.51%)
Jul 15, 2021	51.61	51.61	50.85	51.07	20,639,094	-0.65(-1.26%)
Jul 14, 2021	52.32	52.58	51.55	51.72	17,770,442	-0.32(-0.62%)
Jul 13, 2021	51.81	52.44	51.56	52.04	17,173,316	+0.13(+0.25%)
Jul 12, 2021	51.48	51.94	51.35	51.91	16,812,736	+0.68(+1.32%)
Jul 09, 2021	50.80	51.34	50.62	51.24	20,443,596	+0.55(+1.08%)
Jul 08, 2021	50.62	50.99	50.14	50.69	20,938,066	-0.52(-1.02%)
Jul 07, 2021	51.59	51.66	50.98	51.21	16,231,225	-0.12(-0.23%)
Jul 06, 2021	52.09	52.12	50.97	51.33	28,611,614	-0.61(-1.18%)
Jul 02, 2021	51.75	52.15	51.54	51.94	18,821,258	+0.69(+1.34%)
Jul 01, 2021	51.37	51.83	51.13	51.26	27,165,010	-0.12(-0.23%)
Jun 30, 2021	51.56	51.59	50.69	51.37	32,655,448	-0.56(-1.07%)
Jun 29, 2021	52.66	52.92	51.14	51.93	28,798,310	-0.67(-1.27%)
Jun 28, 2021	51.58	52.83	51.56	52.60	24,560,694	+1.44(+2.81%)
Jun 25, 2021	51.26	51.62	51.01	51.16	23,058,612	-0.15(-0.29%)
Jun 24, 2021	50.78	51.34	50.64	51.31	23,161,628	+0.74(+1.47%)
Jun 23, 2021	51.13	51.22	50.54	50.57	22,151,280	-0.56(-1.09%)
Jun 22, 2021	51.19	51.50	50.79	51.13	20,411,476	+0.00(+0.00%)
Jun 21, 2021	51.02	51.28	50.67	51.13	21,037,418	+0.18(+0.36%)
Jun 18, 2021	51.87	51.93	50.42	50.94	60,231,052	-1.38(-2.64%)
Jun 17, 2021	52.21	52.99	51.89	52.33	23,492,084	-0.04(-0.07%)
Jun 16, 2021	53.21	53.42	51.95	52.36	23,893,690	-0.70(-1.33%)
Jun 15, 2021	53.27	53.46	52.89	53.07	22,729,434	-0.18(-0.34%)
Jun 14, 2021	53.09	53.26	52.37	53.25	23,801,378	+0.31(+0.59%)
Jun 11, 2021	52.59	53.02	52.12	52.94	19,800,538	+0.43(+0.82%)
Jun 10, 2021	52.30	53.10	52.09	52.51	29,216,736	+0.35(+0.67%)
Jun 09, 2021	52.49	52.60	52.13	52.16	15,187,254	+0.00(+0.00%)
Jun 08, 2021	52.57	52.75	51.80	52.16	36,330,828	-0.08(-0.16%)
Jun 07, 2021	52.54	52.56	51.96	52.24	18,969,388	-0.26(-0.49%)
Jun 04, 2021	51.75	52.85	51.74	52.50	23,487,538	+1.03(+2.01%)
Jun 03, 2021	52.14	52.25	51.32	51.47	23,853,180	-1.13(-2.16%)
Jun 02, 2021	52.08	52.79	51.94	52.60	20,195,676	+0.54(+1.04%)
Jun 01, 2021	52.72	52.89	51.79	52.06	22,210,124	-0.21(-0.40%)
May 28, 2021	52.66	52.76	52.11	52.27	22,193,522	-0.56(-1.06%)
May 27, 2021	52.26	52.97	52.16	52.83	35,381,088	+0.74(+1.42%)
May 26, 2021	52.21	52.37	51.78	52.09	16,577,879	+0.05(+0.09%)
May 25, 2021	52.67	52.67	51.63	52.04	24,377,782	-0.08(-0.16%)
May 24, 2021	51.84	52.52	51.61	52.12	20,992,880	+0.81(+1.57%)
May 21, 2021	51.63	51.90	51.23	51.32	19,367,292	+0.12(+0.23%)
May 20, 2021	50.85	51.47	50.66	51.20	25,288,846	+0.54(+1.07%)
May 19, 2021	49.48	50.72	49.27	50.66	25,965,252	+0.48(+0.95%)
May 18, 2021	51.20	51.37	50.15	50.18	20,423,828	-0.45(-0.89%)
May 17, 2021	50.60	51.15	50.11	50.63	21,861,582	-0.02(-0.04%)
May 14, 2021	49.97	51.11	49.65	50.65	30,770,264	+1.23(+2.48%)
May 13, 2021	49.45	49.77	48.92	49.43	31,893,626	+0.36(+0.73%)
May 12, 2021	49.77	50.01	48.89	49.07	33,024,114	-1.30(-2.58%)
May 11, 2021	50.38	50.91	49.69	50.37	39,300,940	-0.81(-1.59%)
May 10, 2021	52.30	52.37	51.14	51.18	38,279,844	-1.59(-3.02%)
May 07, 2021	52.80	53.09	52.38	52.77	21,810,454	+0.44(+0.84%)
May 06, 2021	51.81	52.39	51.47	52.34	27,894,754	+0.63(+1.22%)
May 05, 2021	51.81	52.12	51.35	51.71	23,087,718	-0.05(-0.09%)
May 04, 2021	51.73	51.82	50.76	51.75	38,817,712	-0.33(-0.63%)
May 03, 2021	52.62	52.64	51.70	52.08	24,493,822	-0.25(-0.47%)
Apr 30, 2021	52.40	53.14	51.91	52.32	33,789,304	-0.68(-1.29%)
Apr 29, 2021	52.64	53.02	52.27	53.01	25,594,178	+0.60(+1.15%)
Apr 28, 2021	52.32	52.90	51.98	52.41	33,398,670	-0.32(-0.60%)
Apr 27, 2021	53.26	53.32	52.54	52.72	41,944,372	-0.72(-1.34%)
Apr 26, 2021	53.75	54.13	53.17	53.44	43,562,772	-0.44(-0.81%)
Apr 23, 2021	53.81	54.57	52.66	53.88	85,232,240	-3.03(-5.32%)
Apr 22, 2021	57.62	58.13	56.64	56.91	41,976,880	-1.03(-1.77%)
Apr 21, 2021	57.11	58.01	56.66	57.94	26,781,178	+0.91(+1.60%)
Apr 20, 2021	57.88	57.99	56.76	57.03	21,845,554	-0.85(-1.46%)
Apr 19, 2021	58.85	58.88	57.36	57.87	26,380,868	-1.02(-1.73%)
Apr 16, 2021	59.42	59.59	58.73	58.89	27,075,380	-0.25(-0.42%)
Apr 15, 2021	58.18	59.31	57.92	59.14	27,403,384	+0.75(+1.29%)
Apr 14, 2021	59.40	59.46	58.06	58.38	28,325,694	-0.94(-1.58%)
Apr 13, 2021	59.67	59.69	58.40	59.32	29,485,356	-0.16(-0.28%)
Apr 12, 2021	62.03	62.29	58.85	59.48	56,339,124	-2.60(-4.19%)
Apr 09, 2021	60.76	62.21	60.60	62.08	29,880,838	+1.10(+1.80%)
Apr 08, 2021	60.91	61.20	60.36	60.98	24,431,358	+0.73(+1.21%)
Apr 07, 2021	59.73	60.55	59.45	60.26	19,551,650	+0.63(+1.05%)
Apr 06, 2021	60.08	60.55	59.38	59.63	31,628,522	-0.89(-1.47%)
Apr 05, 2021	59.07	60.70	58.85	60.52	30,722,264	+1.81(+3.08%)
Apr 01, 2021	58.87	59.02	57.82	58.71	34,541,796	+0.50(+0.86%)
Mar 31, 2021	58.22	58.65	57.83	58.21	36,286,828	+0.21(+0.36%)
Mar 30, 2021	58.00	58.21	57.44	58.00	22,764,086	-0.66(-1.13%)
Mar 29, 2021	58.22	59.24	57.85	58.66	28,757,278	-0.34(-0.57%)
Mar 26, 2021	56.21	59.09	56.18	59.00	38,158,568	+2.59(+4.60%)
Mar 25, 2021	56.07	56.79	55.45	56.41	38,913,624	-0.02(-0.03%)
Mar 24, 2021	60.56	61.34	56.38	56.43	81,992,304	-1.31(-2.27%)
Mar 23, 2021	60.03	60.07	57.45	57.74	38,465,236	-1.96(-3.28%)
Mar 22, 2021	58.95	60.37	58.72	59.69	37,795,484	+1.70(+2.93%)
Mar 19, 2021	57.46	59.11	57.23	57.99	60,418,732	+0.04(+0.06%)
Mar 18, 2021	59.69	59.76	57.89	57.95	33,095,214	-1.87(-3.13%)
Mar 17, 2021	58.41	60.29	57.95	59.83	35,614,336	+0.91(+1.54%)
Mar 16, 2021	58.35	59.78	58.28	58.92	33,185,214	+0.90(+1.55%)
Mar 15, 2021	57.85	58.10	56.83	58.02	23,364,002	+0.81(+1.42%)
Mar 12, 2021	56.98	57.57	56.61	57.21	22,179,900	-0.37(-0.65%)
Mar 11, 2021	57.24	58.29	56.74	57.58	33,735,328	+0.96(+1.70%)
Mar 10, 2021	57.50	58.32	56.51	56.62	29,854,628	-0.38(-0.67%)
Mar 09, 2021	55.64	57.45	55.33	57.00	39,960,352	+2.56(+4.71%)
Mar 08, 2021	55.00	56.11	54.32	54.43	36,388,412	-0.81(-1.47%)
Mar 05, 2021	53.90	55.64	53.22	55.24	43,442,608	+2.19(+4.13%)
Mar 04, 2021	54.42	54.79	52.66	53.05	44,028,980	-1.43(-2.62%)
Mar 03, 2021	55.15	55.95	54.30	54.48	31,560,744	-1.22(-2.19%)
Mar 02, 2021	57.12	57.43	55.58	55.70	25,618,088	-1.49(-2.61%)

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.

Intel Corp (NQ: INTC )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Intel Corp (NQ: INTC )

Historical Prices

Sections

Services