Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	24.97	25.51	24.88	25.49	32,179,816	+0.21(+0.84%)
Dec 29, 2022	24.85	25.35	24.83	25.27	32,050,686	+0.65(+2.62%)
Dec 28, 2022	24.92	25.18	24.59	24.63	27,130,140	-0.39(-1.54%)
Dec 27, 2022	24.92	25.17	24.73	25.01	32,373,438	-0.14(-0.57%)
Dec 23, 2022	24.99	25.25	24.77	25.16	24,475,474	+0.12(+0.46%)
Dec 22, 2022	25.51	25.51	24.44	25.04	49,216,768	-0.83(-3.21%)
Dec 21, 2022	25.64	26.01	25.63	25.87	29,127,564	+0.38(+1.48%)
Dec 20, 2022	25.58	25.91	25.48	25.50	33,016,096	-0.34(-1.31%)
Dec 19, 2022	25.94	26.01	25.55	25.83	39,009,804	-0.13(-0.48%)
Dec 16, 2022	26.04	26.17	25.51	25.96	84,111,800	-0.22(-0.85%)
Dec 15, 2022	26.94	27.00	26.15	26.18	47,355,464	-1.07(-3.93%)
Dec 14, 2022	27.49	28.08	27.01	27.25	38,494,752	-0.45(-1.64%)
Dec 13, 2022	28.73	29.02	27.36	27.70	60,703,944	+0.04(+0.14%)
Dec 12, 2022	27.13	27.68	26.86	27.67	36,407,556	+0.43(+1.59%)
Dec 09, 2022	27.38	27.75	27.18	27.23	26,591,300	-0.19(-0.70%)
Dec 08, 2022	27.31	27.58	27.06	27.42	29,526,556	+0.11(+0.39%)
Dec 07, 2022	27.27	27.53	27.14	27.32	29,271,752	-0.26(-0.94%)
Dec 06, 2022	28.15	28.26	27.33	27.58	28,727,908	-0.55(-1.95%)
Dec 05, 2022	28.37	28.69	27.86	28.13	35,290,352	-0.23(-0.82%)
Dec 02, 2022	28.13	28.38	27.68	28.36	32,714,766	-0.40(-1.41%)
Dec 01, 2022	29.16	29.39	28.47	28.76	40,321,696	-0.23(-0.80%)
Nov 30, 2022	27.74	29.01	27.21	29.00	74,698,736	+1.13(+4.05%)
Nov 29, 2022	27.82	28.14	27.71	27.87	25,248,442	+0.17(+0.61%)
Nov 28, 2022	28.06	28.15	27.52	27.70	29,315,020	-0.59(-2.10%)
Nov 25, 2022	28.62	28.62	28.29	28.29	11,734,074	-0.32(-1.11%)
Nov 23, 2022	28.67	29.01	28.44	28.61	24,001,340	-0.14(-0.50%)
Nov 22, 2022	28.10	28.79	28.02	28.75	26,526,048	+0.85(+3.04%)
Nov 21, 2022	28.60	28.65	27.88	27.91	37,404,272	-0.90(-3.11%)
Nov 18, 2022	29.18	29.18	28.55	28.80	28,173,682	-0.02(-0.07%)
Nov 17, 2022	28.03	28.88	27.96	28.82	33,168,248	+0.35(+1.22%)
Nov 16, 2022	29.03	29.15	28.39	28.48	36,886,392	-1.14(-3.84%)
Nov 15, 2022	29.98	30.22	29.09	29.61	42,423,036	+0.35(+1.19%)
Nov 14, 2022	29.26	29.88	29.10	29.27	40,844,084	-0.08(-0.26%)
Nov 11, 2022	27.89	29.54	27.84	29.34	51,672,372	+0.65(+2.25%)
Nov 10, 2022	27.85	28.76	27.62	28.70	65,233,576	+2.16(+8.14%)
Nov 09, 2022	27.21	27.29	26.54	26.54	31,633,926	-0.93(-3.37%)
Nov 08, 2022	27.72	27.92	26.93	27.46	37,834,740	+0.07(+0.25%)
Nov 07, 2022	27.35	27.45	26.89	27.40	35,632,068	+0.18(+0.67%)
Nov 04, 2022	26.59	27.23	26.43	27.21	44,647,224	+1.15(+4.42%)
Nov 03, 2022	26.12	26.53	25.85	26.06	41,691,412	-0.03(-0.11%)
Nov 02, 2022	26.90		26.08	26.09	54,589,416	-0.84(-3.11%)
Nov 01, 2022	27.40	27.45	26.54	26.93	46,679,440	-0.12(-0.46%)
Oct 31, 2022	27.67	27.76	26.69	27.05	62,539,896	-0.61(-2.20%)
Oct 28, 2022	26.80	27.80	26.51	27.66	96,376,952	+2.66(+10.66%)
Oct 27, 2022	26.12	26.25	24.86	24.99	59,067,668	-0.89(-3.45%)
Oct 26, 2022	25.87	26.45	25.68	25.89	39,052,748	-0.19(-0.73%)
Oct 25, 2022	25.86	26.22	25.69	26.08	33,809,576	+0.22(+0.85%)
Oct 24, 2022	25.45	26.15	25.23	25.86	46,067,512	+0.20(+0.78%)
Oct 21, 2022	24.59	25.74	24.54	25.66	55,791,224	+0.85(+3.41%)
Oct 20, 2022	24.88	25.64	24.68	24.81	34,927,392	+0.08(+0.31%)
Oct 19, 2022	24.49	24.98	24.44	24.74	35,603,644	+0.12(+0.50%)
Oct 18, 2022	25.44	25.65	24.30	24.61	53,712,388	-0.52(-2.08%)
Oct 17, 2022	25.03	25.45	24.90	25.14	41,403,068	+0.49(+1.97%)
Oct 14, 2022	25.17	25.34	24.51	24.65	50,646,372	-0.49(-1.93%)
Oct 13, 2022	23.52	25.53	23.40	25.14	65,652,452	+1.04(+4.30%)
Oct 12, 2022	23.83	24.28	23.46	24.10	41,648,948	+0.28(+1.16%)
Oct 11, 2022	23.80	24.24	23.49	23.82	50,579,820	-0.15(-0.63%)
Oct 10, 2022	24.68	24.73	23.87	23.98	45,601,356	-0.49(-2.02%)
Oct 07, 2022	24.90	25.00	24.41	24.47	60,136,492	-1.39(-5.37%)
Oct 06, 2022	26.11	26.41	25.69	25.86	35,675,400	-0.44(-1.66%)
Oct 05, 2022	26.03	26.49	25.58	26.30	31,641,934	-0.06(-0.22%)
Oct 04, 2022	26.09	26.44	25.77	26.35	44,583,104	+0.69(+2.71%)
Oct 03, 2022	25.05	25.93	24.80	25.66	46,329,052	+1.14(+4.66%)
Sep 30, 2022	25.02	25.28	24.49	24.52	46,058,112	-0.58(-2.31%)
Sep 29, 2022	25.48	25.48	24.91	25.10	43,952,380	-0.71(-2.76%)
Sep 28, 2022	25.56	25.95	25.31	25.81	42,487,804	+0.23(+0.89%)
Sep 27, 2022	26.07	26.25	25.33	25.58	46,547,732	-0.08(-0.30%)
Sep 26, 2022	26.22	26.35	25.56	25.66	47,062,004	-0.52(-2.00%)
Sep 23, 2022	26.54	26.54	25.87	26.18	45,711,372	-0.52(-1.96%)
Sep 22, 2022	27.02	27.12	26.68	26.71	37,901,824	-0.38(-1.40%)
Sep 21, 2022	27.73	28.15	27.08	27.09	42,046,456	-0.47(-1.69%)
Sep 20, 2022	27.66	27.75	27.32	27.55	32,709,980	-0.46(-1.63%)
Sep 19, 2022	27.61	28.07	27.50	28.01	34,830,808	+0.19(+0.68%)
Sep 16, 2022	27.31	27.90	27.04	27.82	76,527,424	+0.38(+1.39%)
Sep 15, 2022	27.73	27.98	27.32	27.44	41,918,812	-0.32(-1.17%)
Sep 14, 2022	28.11	28.32	27.60	27.76	42,823,176	-0.10(-0.38%)
Sep 13, 2022	29.33	29.43	27.83	27.87	75,032,104	-2.16(-7.19%)
Sep 12, 2022	30.20	30.31	29.59	30.03	40,246,248	+0.10(+0.32%)
Sep 09, 2022	29.68	29.97	29.57	29.93	35,842,188	+0.68(+2.31%)
Sep 08, 2022	28.89	29.35	28.46	29.26	39,257,304	+0.10(+0.33%)
Sep 07, 2022	28.94	29.29	28.59	29.16	39,228,004	+0.28(+0.96%)
Sep 06, 2022	29.87	29.87	28.86	28.89	49,365,468	-0.82(-2.75%)
Sep 02, 2022	30.65	30.80	29.55	29.70	36,698,524	-0.51(-1.70%)
Sep 01, 2022	30.04	30.28	29.62	30.22	38,290,460	-0.13(-0.44%)
Aug 31, 2022	30.81	30.81	30.23	30.35	46,161,420	-0.34(-1.12%)
Aug 30, 2022	31.44	31.46	30.59	30.69	42,202,844	-0.65(-2.06%)
Aug 29, 2022	31.61	31.79	31.22	31.34	34,632,392	-0.40(-1.26%)
Aug 26, 2022	33.25	33.32	31.73	31.74	47,141,456	-1.46(-4.39%)
Aug 25, 2022	32.22	33.23	32.18	33.20	31,310,226	+0.98(+3.04%)
Aug 24, 2022	32.32	32.34	31.97	32.22	26,370,420	-0.09(-0.27%)
Aug 23, 2022	32.33	32.72	32.26	32.30	32,237,166	+0.10(+0.33%)
Aug 22, 2022	33.30	33.36	32.09	32.20	53,588,452	-1.47(-4.35%)
Aug 19, 2022	34.06	34.28	33.48	33.66	33,030,248	-0.78(-2.27%)
Aug 18, 2022	33.95	34.57	33.84	34.44	25,841,064	+0.40(+1.17%)
Aug 17, 2022	34.07	34.32	33.56	34.04	30,658,540	-0.39(-1.13%)
Aug 16, 2022	34.40	34.80	33.97	34.43	26,270,268	-0.14(-0.41%)
Aug 15, 2022	34.35	34.66	33.98	34.57	26,691,690	+0.22(+0.64%)
Aug 12, 2022	34.06	34.38	33.94	34.36	39,598,620	+0.49(+1.46%)
Aug 11, 2022	33.91	34.53	33.76	33.86	37,379,308	+0.21(+0.62%)
Aug 10, 2022	33.29	33.68	32.91	33.65	44,371,028	+0.81(+2.46%)
Aug 09, 2022	33.51	33.59	32.73	32.84	50,640,704	-0.82(-2.43%)
Aug 08, 2022	33.64	34.21	33.49	33.66	43,693,900	-0.01(-0.03%)
Aug 05, 2022	33.63	33.96	33.47	33.67	42,295,540	-0.26(-0.76%)
Aug 04, 2022	34.26	34.35	33.64	33.93	56,814,720	-0.47(-1.37%)
Aug 03, 2022	33.99	34.46	33.21	34.40	63,166,760	+0.48(+1.42%)
Aug 02, 2022	34.46	34.53	33.91	33.92	57,198,032	-0.89(-2.57%)
Aug 01, 2022	33.96	35.50	33.96	34.81	55,760,868	+0.61(+1.79%)
Jul 29, 2022	33.53	34.49	33.19	34.20	133,124,240	-3.20(-8.56%)
Jul 28, 2022	37.76	37.79	36.77	37.40	59,949,896	-0.44(-1.17%)
Jul 27, 2022	36.99	38.08	36.95	37.85	45,197,200	+1.15(+3.13%)
Jul 26, 2022	36.83	37.27	36.62	36.70	38,098,680	-0.19(-0.51%)
Jul 25, 2022	37.00	37.12	36.31	36.89	34,240,156	-0.04(-0.10%)
Jul 22, 2022	38.03	38.16	36.68	36.92	43,899,996	-1.33(-3.47%)
Jul 21, 2022	38.16	38.28	37.51	38.25	31,473,070	+0.05(+0.12%)
Jul 20, 2022	37.87	38.31	37.26	38.20	38,625,764	+0.32(+0.85%)
Jul 19, 2022	37.04	38.36	36.96	37.88	56,274,820	+1.42(+3.90%)
Jul 18, 2022	36.83	37.06	36.29	36.46	32,703,044	+0.08(+0.23%)
Jul 15, 2022	36.05	36.42	35.54	36.38	34,920,552	+0.86(+2.41%)
Jul 14, 2022	34.84	35.94	34.18	35.52	38,944,496	+0.47(+1.34%)
Jul 13, 2022	34.55	35.26	34.49	35.05	28,789,574	+0.00(+0.00%)
Jul 12, 2022	35.46	35.51	34.84	35.05	32,422,764	+0.01(+0.03%)
Jul 11, 2022	35.47	35.49	34.88	35.04	27,542,204	-0.74(-2.08%)
Jul 08, 2022	35.47	35.92	35.22	35.78	23,980,354	-0.14(-0.39%)
Jul 07, 2022	35.69	36.10	35.54	35.92	35,177,808	+1.08(+3.11%)
Jul 06, 2022	34.68	35.25	34.34	34.84	27,871,176	+0.28(+0.82%)
Jul 05, 2022	33.84	34.61	33.48	34.56	35,268,760	+0.33(+0.96%)
Jul 01, 2022	34.94	35.04	33.80	34.23	43,132,800	-1.01(-2.86%)
Jun 30, 2022	35.05	35.79	34.59	35.24	37,304,336	+0.11(+0.32%)
Jun 29, 2022	35.36	35.41	34.87	35.12	27,022,652	-0.46(-1.30%)
Jun 28, 2022	36.34	36.75	35.55	35.59	40,167,168	-0.80(-2.20%)
Jun 27, 2022	36.61	36.79	36.24	36.39	31,403,658	+0.02(+0.05%)
Jun 24, 2022	35.65	36.40	35.55	36.37	40,512,980	+1.13(+3.21%)
Jun 23, 2022	35.43	35.44	34.77	35.24	32,012,658	+0.03(+0.08%)
Jun 22, 2022	35.16	35.58	35.06	35.21	34,585,776	-0.33(-0.93%)
Jun 21, 2022	35.19	35.82	35.16	35.54	36,107,624	+0.72(+2.06%)
Jun 17, 2022	35.30	35.91	34.47	34.82	75,796,752	-0.35(-0.99%)
Jun 16, 2022	35.50	35.60	34.79	35.17	48,377,172	-1.23(-3.39%)
Jun 15, 2022	36.32	36.90	35.72	36.41	39,966,580	+0.68(+1.90%)
Jun 14, 2022	35.80	35.98	35.36	35.73	33,270,300	+0.15(+0.42%)
Jun 13, 2022	36.31	36.56	35.48	35.58	53,428,644	-1.33(-3.60%)
Jun 10, 2022	37.54	37.75	36.90	36.90	45,741,188	-0.78(-2.07%)
Jun 09, 2022	38.63	38.95	37.69	37.69	41,440,228	-1.15(-2.96%)
Jun 08, 2022	39.80	39.81	38.65	38.84	63,313,376	-2.17(-5.28%)
Jun 07, 2022	40.56	41.06	40.18	41.00	26,673,950	+0.18(+0.44%)
Jun 06, 2022	41.27	41.48	40.58	40.82	27,002,160	-0.05(-0.12%)
Jun 03, 2022	41.54	41.68	40.82	40.87	35,220,364	-1.37(-3.23%)
Jun 02, 2022	41.62	42.27	41.39	42.24	33,574,484	+0.69(+1.65%)
Jun 01, 2022	42.17	42.32	41.00	41.55	31,724,966	-0.29(-0.70%)
May 31, 2022	41.68	42.15	41.11	41.84	43,614,388	-0.12(-0.29%)
May 27, 2022	41.06	41.96	41.05	41.96	32,437,318	+1.01(+2.46%)
May 26, 2022	39.72	41.14	39.64	40.95	30,550,142	+1.21(+3.03%)
May 25, 2022	39.03	40.05	38.99	39.75	27,902,080	+0.50(+1.27%)
May 24, 2022	39.28	39.46	38.71	39.25	31,727,734	-0.31(-0.79%)
May 23, 2022	39.27	39.80	38.92	39.56	28,871,810	+0.33(+0.84%)
May 20, 2022	39.79	39.83	37.97	39.23	47,463,036	-0.34(-0.86%)
May 19, 2022	39.86	40.22	39.30	39.57	30,975,608	-0.32(-0.80%)
May 18, 2022	41.43	41.43	39.77	39.89	37,346,412	-1.93(-4.62%)
May 17, 2022	41.27	41.84	41.11	41.82	30,424,572	+1.24(+3.06%)
May 16, 2022	40.90	41.08	40.30	40.58	26,608,570	-0.49(-1.19%)
May 13, 2022	40.90	41.29	40.47	41.07	34,009,668	+0.72(+1.77%)
May 12, 2022	40.25	40.41	39.57	40.35	44,923,096	+0.01(+0.02%)
May 11, 2022	41.46	41.72	40.30	40.34	42,823,920	-1.11(-2.68%)
May 10, 2022	41.77	42.14	40.97	41.45	45,491,736	+0.89(+2.18%)
May 09, 2022	41.27	41.63	40.38	40.57	47,787,556	-1.16(-2.78%)
May 06, 2022	41.91	42.53	41.29	41.73	43,439,604	-0.28(-0.67%)
May 05, 2022	42.95	43.24	41.57	42.01	56,260,132	-1.48(-3.41%)
May 04, 2022	42.11	43.59	41.50	43.49	47,746,688	+1.38(+3.28%)
May 03, 2022	41.86	42.51	41.33	42.11	42,964,748	+0.09(+0.22%)
May 02, 2022	40.86	42.04	40.66	42.02	48,622,444	+1.28(+3.14%)
Apr 29, 2022	42.04	42.39	40.65	40.74	75,810,712	-3.04(-6.94%)
Apr 28, 2022	42.78	44.18	42.56	43.77	43,940,252	+1.51(+3.58%)
Apr 27, 2022	42.50	43.04	42.06	42.26	30,278,074	-0.28(-0.66%)
Apr 26, 2022	43.63	43.77	42.53	42.54	37,824,236	-1.45(-3.29%)
Apr 25, 2022	43.18	44.05	43.16	43.99	38,517,428	+0.50(+1.14%)
Apr 22, 2022	44.34	44.53	43.46	43.49	30,267,430	-0.90(-2.02%)
Apr 21, 2022	45.44	45.70	44.30	44.39	29,219,220	-0.57(-1.27%)
Apr 20, 2022	45.19	45.56	44.83	44.96	24,380,294	+0.17(+0.38%)
Apr 19, 2022	43.55	44.86	43.31	44.79	33,717,316	+1.21(+2.77%)
Apr 18, 2022	42.55	43.82	42.54	43.59	27,358,088	+0.91(+2.12%)
Apr 14, 2022	43.68	43.69	42.63	42.68	38,716,672	-1.25(-2.85%)
Apr 13, 2022	43.69	44.17	43.50	43.93	23,717,526	+0.48(+1.10%)
Apr 12, 2022	44.22	44.77	43.37	43.46	31,945,400	-0.07(-0.15%)
Apr 11, 2022	43.83	44.20	43.48	43.52	32,514,736	-0.42(-0.96%)
Apr 08, 2022	44.18	44.47	43.78	43.94	23,721,266	-0.50(-1.14%)
Apr 07, 2022	44.32	44.77	43.71	44.45	25,803,438	+0.02(+0.04%)
Apr 06, 2022	44.33	45.02	44.15	44.43	33,718,708	-0.55(-1.23%)
Apr 05, 2022	45.63	45.77	44.88	44.98	27,598,708	-1.00(-2.17%)
Apr 04, 2022	45.02	46.01	44.78	45.98	25,474,678	+1.02(+2.27%)
Apr 01, 2022	46.57	46.63	44.23	44.96	49,863,020	-1.36(-2.93%)
Mar 31, 2022	47.85	47.90	46.27	46.32	46,815,960	-1.75(-3.64%)
Mar 30, 2022	48.83	49.07	47.87	48.06	26,342,122	-0.77(-1.57%)
Mar 29, 2022	48.60	48.87	47.92	48.83	29,212,320	+0.69(+1.44%)
Mar 28, 2022	48.00	48.19	47.25	48.14	24,527,386	-0.32(-0.66%)
Mar 25, 2022	47.37	48.58	47.15	48.46	35,578,908	+0.22(+0.45%)
Mar 24, 2022	45.47	48.27	45.41	48.24	55,257,480	+3.13(+6.94%)
Mar 23, 2022	45.29	46.33	44.91	45.11	39,724,876	-0.11(-0.25%)
Mar 22, 2022	44.39	45.30	44.30	45.22	30,012,966	+0.93(+2.11%)
Mar 21, 2022	44.35	44.75	43.98	44.29	35,214,060	-0.06(-0.13%)
Mar 18, 2022	43.75	44.48	43.32	44.34	49,476,268	+0.29(+0.66%)
Mar 17, 2022	43.29	44.19	42.74	44.05	30,548,690	+0.48(+1.09%)
Mar 16, 2022	42.33	43.58	42.31	43.58	41,652,652	+1.70(+4.06%)
Mar 15, 2022	41.59	41.96	41.18	41.88	36,856,060	+0.38(+0.92%)
Mar 14, 2022	42.90	42.97	41.40	41.49	38,503,100	-1.34(-3.12%)
Mar 11, 2022	44.06	44.18	42.77	42.83	28,979,410	-0.78(-1.78%)
Mar 10, 2022	44.19	44.21	43.13	43.61	38,993,484	-0.91(-2.04%)
Mar 09, 2022	45.24	45.29	43.82	44.51	38,569,048	+0.12(+0.27%)
Mar 08, 2022	44.57	45.53	43.82	44.39	47,937,728	-0.17(-0.38%)
Mar 07, 2022	44.87	45.36	44.48	44.56	46,850,208	-0.36(-0.81%)
Mar 04, 2022	44.27	45.11	44.27	44.92	41,009,876	+0.13(+0.29%)
Mar 03, 2022	45.03	45.37	44.51	44.79	38,879,084	-0.88(-1.92%)
Mar 02, 2022	44.41	45.78	44.37	45.67	50,195,580	+1.92(+4.38%)
Mar 01, 2022	44.43	44.76	43.19	43.75	57,610,140	-0.82(-1.84%)
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%)

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