MGM Resorts International (NY: MGM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	36.03	36.87	35.76	36.86	7,152,116	+1.00(+2.79%)
Nov 29, 2022	35.31	35.99	35.05	35.86	3,654,040	+0.94(+2.69%)
Nov 28, 2022	35.53	35.97	34.71	34.92	4,976,956	-0.81(-2.27%)
Nov 25, 2022	35.81	35.92	35.45	35.73	1,779,487	-0.15(-0.42%)
Nov 23, 2022	35.48	35.96	35.00	35.88	2,895,968	+0.41(+1.16%)
Nov 22, 2022	35.73	35.73	35.01	35.47	5,383,804	-0.29(-0.81%)
Nov 21, 2022	36.31	36.36	35.41	35.76	3,286,903	-0.98(-2.67%)
Nov 18, 2022	37.74	37.99	36.21	36.74	2,587,150	-0.30(-0.81%)
Nov 17, 2022	36.26	37.23	35.97	37.04	2,839,874	+0.02(+0.05%)
Nov 16, 2022	37.31	37.50	35.92	37.02	3,338,438	-0.47(-1.25%)
Nov 15, 2022	38.00	39.15	37.40	37.49	6,491,537	+0.54(+1.46%)
Nov 14, 2022	36.20	37.79	35.82	36.95	6,372,479	+0.32(+0.87%)
Nov 11, 2022	35.98	37.07	35.66	36.63	5,019,440	+1.32(+3.74%)
Nov 10, 2022	35.23	36.08	35.00	35.31	5,206,590	+1.75(+5.21%)
Nov 09, 2022	33.82	34.61	33.52	33.56	5,566,268	-0.93(-2.70%)
Nov 08, 2022	34.42	34.69	33.85	34.49	5,689,033	+0.30(+0.88%)
Nov 07, 2022	34.00	34.33	32.92	34.19	6,168,409	+0.35(+1.03%)
Nov 04, 2022	32.31	33.84	32.22	33.84	8,347,235	+2.43(+7.74%)
Nov 03, 2022	33.05	33.30	31.40	31.41	14,335,723	-3.70(-10.54%)
Nov 02, 2022	35.86	36.97	34.94	35.11	7,755,485	-0.83(-2.31%)
Nov 01, 2022	36.52	36.65	35.61	35.94	5,410,219	+0.37(+1.04%)
Oct 31, 2022	36.22	36.59	35.48	35.57	6,394,676	-0.39(-1.08%)
Oct 28, 2022	34.53	35.98	34.45	35.96	5,112,860	+1.46(+4.23%)
Oct 27, 2022	34.75	35.38	34.40	34.50	3,780,182	+0.17(+0.50%)
Oct 26, 2022	34.24	35.13	34.15	34.33	3,169,039	+0.14(+0.41%)
Oct 25, 2022	34.02	34.98	33.83	34.19	5,380,754	+0.22(+0.65%)
Oct 24, 2022	33.39	34.17	33.02	33.97	4,887,854	+0.05(+0.15%)
Oct 21, 2022	32.51	33.99	32.31	33.92	6,402,112	+1.46(+4.50%)
Oct 20, 2022	32.55	33.38	32.26	32.46	6,288,183	+0.00(+0.00%)
Oct 19, 2022	32.03	32.73	31.84	32.46	4,831,769	-0.11(-0.34%)
Oct 18, 2022	33.14	33.91	32.41	32.57	5,297,607	+0.32(+0.99%)
Oct 17, 2022	31.35	32.38	31.27	32.25	4,732,598	+1.61(+5.25%)
Oct 14, 2022	31.25	31.79	30.49	30.64	5,343,201	-0.08(-0.26%)
Oct 13, 2022	30.13	31.58	29.57	30.72	6,118,546	-0.17(-0.55%)
Oct 12, 2022	30.53	31.15	29.86	30.89	3,835,780	+0.33(+1.08%)
Oct 11, 2022	31.39	31.60	29.89	30.56	5,781,855	-0.86(-2.74%)
Oct 10, 2022	32.63	32.75	30.91	31.42	5,661,547	-1.26(-3.86%)
Oct 07, 2022	32.83	33.14	32.34	32.68	4,440,601	-0.64(-1.92%)
Oct 06, 2022	33.37	34.17	33.19	33.32	4,631,812	-0.26(-0.77%)
Oct 05, 2022	32.23	33.71	32.10	33.58	5,018,274	+0.70(+2.13%)
Oct 04, 2022	31.35	32.92	31.27	32.88	6,098,996	+2.27(+7.42%)
Oct 03, 2022	29.98	30.96	29.20	30.61	4,534,627	+0.89(+2.99%)
Sep 30, 2022	29.43	30.47	29.38	29.72	5,431,901	-0.27(-0.90%)
Sep 29, 2022	29.97	30.16	29.22	29.99	4,865,910	-0.63(-2.06%)
Sep 28, 2022	30.00	30.83	29.92	30.62	4,875,714	+0.64(+2.13%)
Sep 27, 2022	30.64	31.22	29.80	29.98	8,721,262	-0.01(-0.03%)
Sep 26, 2022	30.56	31.56	29.95	29.99	8,423,231	-0.06(-0.20%)
Sep 23, 2022	30.00	30.17	29.45	30.05	8,267,244	-0.56(-1.83%)
Sep 22, 2022	32.85	32.90	30.39	30.61	6,009,756	-2.17(-6.62%)
Sep 21, 2022	34.54	34.69	32.76	32.78	6,232,557	-1.79(-5.18%)
Sep 20, 2022	34.45	34.88	34.13	34.57	5,708,952	+0.21(+0.61%)
Sep 19, 2022	32.84	34.44	32.78	34.36	4,711,568	+1.00(+3.00%)
Sep 16, 2022	33.77	33.92	32.91	33.36	12,744,942	-1.07(-3.11%)
Sep 15, 2022	33.95	35.17	33.88	34.43	5,200,750	+0.41(+1.21%)
Sep 14, 2022	33.84	34.06	32.24	34.02	8,570,959	+0.15(+0.44%)
Sep 13, 2022	34.58	35.43	33.72	33.87	6,970,674	-2.18(-6.05%)
Sep 12, 2022	35.43	36.09	35.24	36.05	5,046,612	+0.99(+2.82%)
Sep 09, 2022	34.41	35.19	34.28	35.06	3,959,827	+1.00(+2.94%)
Sep 08, 2022	33.03	34.08	32.72	34.06	4,667,813	+0.47(+1.41%)
Sep 07, 2022	32.77	33.75	32.67	33.58	4,084,471	+0.82(+2.50%)
Sep 06, 2022	33.14	33.46	32.21	32.76	4,717,007	-0.09(-0.27%)
Sep 02, 2022	32.74	33.29	32.00	32.85	5,057,036	+0.41(+1.26%)
Sep 01, 2022	32.08	32.47	31.46	32.44	5,149,268	-0.19(-0.58%)
Aug 31, 2022	33.17	33.64	32.55	32.63	5,150,280	-0.32(-0.97%)
Aug 30, 2022	34.10	34.16	32.49	32.95	5,200,560	-0.79(-2.34%)
Aug 29, 2022	33.28	34.12	33.03	33.74	4,198,857	+0.17(+0.51%)
Aug 26, 2022	35.46	35.54	33.56	33.57	4,292,613	-1.64(-4.66%)
Aug 25, 2022	34.95	35.72	34.87	35.21	3,484,552	+0.55(+1.59%)
Aug 24, 2022	34.30	35.14	34.05	34.66	3,134,052	+0.37(+1.08%)
Aug 23, 2022	33.87	34.67	33.86	34.29	3,458,635	+0.53(+1.57%)
Aug 22, 2022	33.80	34.03	33.44	33.76	4,313,475	-0.96(-2.76%)
Aug 19, 2022	35.08	35.32	34.53	34.72	3,334,878	-0.89(-2.50%)
Aug 18, 2022	35.06	35.67	34.69	35.61	2,997,950	+0.61(+1.74%)
Aug 17, 2022	35.42	35.64	34.96	35.00	5,428,703	-1.16(-3.21%)
Aug 16, 2022	35.59	36.33	35.43	36.16	4,312,342	+0.63(+1.77%)
Aug 15, 2022	35.34	35.85	35.26	35.53	3,363,662	-0.06(-0.17%)
Aug 12, 2022	35.06	35.63	34.79	35.59	3,447,991	+0.69(+1.98%)
Aug 11, 2022	35.14	35.63	34.72	34.90	4,142,158	+0.43(+1.25%)
Aug 10, 2022	34.95	35.33	33.84	34.47	5,233,830	+0.56(+1.65%)
Aug 09, 2022	34.12	34.19	33.49	33.91	4,273,597	-0.58(-1.68%)
Aug 08, 2022	35.04	35.80	34.44	34.49	4,490,436	-0.21(-0.60%)
Aug 05, 2022	34.99	35.60	34.57	34.70	4,511,701	-0.74(-2.09%)
Aug 04, 2022	35.63	36.11	35.02	35.44	8,216,704	+1.25(+3.66%)
Aug 03, 2022	33.29	34.65	33.29	34.19	9,621,951	+1.14(+3.45%)
Aug 02, 2022	32.59	33.32	32.39	33.05	3,800,939	+0.22(+0.67%)
Aug 01, 2022	32.51	33.06	31.95	32.83	4,307,990	+0.11(+0.34%)
Jul 29, 2022	32.42	32.79	31.75	32.72	3,788,092	+0.12(+0.37%)
Jul 28, 2022	31.33	32.66	31.00	32.60	4,247,331	+1.20(+3.82%)
Jul 27, 2022	30.45	31.60	30.45	31.40	3,461,549	+1.48(+4.94%)
Jul 26, 2022	30.58	30.58	29.80	29.92	3,486,589	-0.85(-2.76%)
Jul 25, 2022	30.97	31.23	30.38	30.77	3,496,389	-0.16(-0.52%)
Jul 22, 2022	31.62	31.71	30.77	30.93	4,030,751	-0.50(-1.59%)
Jul 21, 2022	31.20	31.46	30.61	31.43	3,391,495	+0.15(+0.48%)
Jul 20, 2022	30.50	31.55	30.29	31.28	4,000,655	+0.83(+2.72%)
Jul 19, 2022	30.09	30.74	30.05	30.45	4,213,981	+0.95(+3.22%)
Jul 18, 2022	29.63	30.40	29.38	29.50	2,729,564	+0.28(+0.96%)
Jul 15, 2022	28.89	29.41	28.43	29.23	3,602,238	+0.80(+2.81%)
Jul 14, 2022	28.43	28.84	28.06	28.43	4,147,889	-0.61(-2.10%)
Jul 13, 2022	28.13	29.14	27.79	29.04	3,504,060	+0.13(+0.45%)
Jul 12, 2022	28.31	29.40	28.31	28.91	3,925,067	+0.51(+1.80%)
Jul 11, 2022	28.63	28.95	28.06	28.40	4,548,100	-0.94(-3.20%)
Jul 08, 2022	29.60	29.94	29.07	29.34	3,954,933	-0.41(-1.38%)
Jul 07, 2022	29.81	30.45	29.47	29.74	6,598,495	+0.21(+0.71%)
Jul 06, 2022	30.23	30.89	29.34	29.53	4,558,240	-0.82(-2.70%)
Jul 05, 2022	29.09	30.38	28.75	30.35	5,673,831	+0.36(+1.20%)
Jul 01, 2022	28.82	30.00	28.82	29.99	5,538,840	+1.05(+3.63%)
Jun 30, 2022	28.74	29.51	28.09	28.95	7,239,535	-0.22(-0.75%)
Jun 29, 2022	29.56	29.64	28.81	29.16	5,531,181	-0.71(-2.38%)
Jun 28, 2022	30.95	31.82	29.81	29.87	7,553,902	-0.15(-0.50%)
Jun 27, 2022	30.25	30.44	29.67	30.02	5,100,974	-0.21(-0.69%)
Jun 24, 2022	27.55	30.24	27.43	30.23	10,066,013	+3.07(+11.30%)
Jun 23, 2022	27.42	27.62	26.41	27.17	6,735,339	-0.16(-0.59%)
Jun 22, 2022	27.13	27.98	27.13	27.33	5,425,144	-0.34(-1.23%)
Jun 21, 2022	28.50	28.58	27.61	27.67	6,253,371	-0.28(-1.00%)
Jun 17, 2022	27.36	28.28	26.69	27.95	14,236,314	+0.56(+2.04%)
Jun 16, 2022	29.14	29.21	27.19	27.39	8,863,122	-2.67(-8.88%)
Jun 15, 2022	29.84	30.61	29.51	30.05	6,765,564	+0.66(+2.24%)
Jun 14, 2022	28.93	29.69	28.53	29.39	8,676,026	+0.77(+2.69%)
Jun 13, 2022	30.47	30.71	28.40	28.63	9,937,640	-3.15(-9.91%)
Jun 10, 2022	32.49	33.56	31.75	31.77	7,478,715	-2.54(-7.40%)
Jun 09, 2022	34.92	35.06	34.09	34.31	3,546,392	-1.08(-3.04%)
Jun 08, 2022	35.40	35.97	34.93	35.39	3,085,952	-0.09(-0.25%)
Jun 07, 2022	34.84	35.59	34.46	35.48	3,307,899	+0.18(+0.51%)
Jun 06, 2022	35.05	35.56	34.57	35.30	3,427,766	+0.60(+1.73%)
Jun 03, 2022	34.62	35.16	34.40	34.70	3,163,607	-0.42(-1.20%)
Jun 02, 2022	33.81	35.22	33.81	35.12	3,888,242	+0.94(+2.75%)
Jun 01, 2022	35.27	35.60	33.59	34.18	5,583,933	-0.78(-2.23%)
May 31, 2022	35.79	35.79	34.71	34.96	7,805,708	+0.08(+0.23%)
May 27, 2022	34.69	35.13	34.36	34.88	4,650,817	+0.41(+1.19%)
May 26, 2022	32.64	34.87	32.63	34.47	8,255,601	+2.39(+7.45%)
May 25, 2022	30.77	32.38	30.69	32.08	6,586,158	+0.98(+3.15%)
May 24, 2022	33.19	33.19	30.81	31.10	8,384,207	-2.50(-7.44%)
May 23, 2022	34.79	34.79	33.25	33.60	8,361,980	-0.76(-2.21%)
May 20, 2022	34.32	34.65	33.25	34.36	7,418,456	+0.72(+2.14%)
May 19, 2022	32.44	34.36	32.36	33.64	8,043,436	+0.65(+1.97%)
May 18, 2022	34.99	35.10	32.50	32.99	12,831,576	-2.69(-7.54%)
May 17, 2022	35.98	36.29	35.36	35.68	5,881,021	+0.62(+1.77%)
May 16, 2022	36.19	36.73	34.98	35.06	5,944,687	-1.08(-2.99%)
May 13, 2022	35.26	36.54	35.26	36.14	6,756,217	+1.63(+4.72%)
May 12, 2022	34.67	35.38	33.69	34.51	7,442,489	-0.55(-1.57%)
May 11, 2022	36.45	37.28	34.85	35.06	5,686,832	-1.13(-3.12%)
May 10, 2022	35.96	36.74	35.04	36.19	10,331,008	+1.06(+3.02%)
May 09, 2022	37.54	37.87	35.00	35.13	8,935,331	-3.17(-8.27%)
May 06, 2022	39.13	39.23	37.64	38.30	6,929,083	-0.99(-2.52%)
May 05, 2022	40.78	41.13	38.75	39.29	4,873,386	-1.73(-4.22%)
May 04, 2022	41.32	41.32	39.02	41.02	7,048,750	+0.18(+0.44%)
May 03, 2022	42.13	43.07	40.22	40.84	8,508,789	-1.12(-2.67%)
May 02, 2022	41.98	42.22	40.39	41.96	6,432,838	+0.93(+2.27%)
Apr 29, 2022	41.87	43.25	40.95	41.03	5,069,501	-1.07(-2.54%)
Apr 28, 2022	40.93	42.58	40.12	42.10	7,571,651	+1.77(+4.39%)
Apr 27, 2022	40.25	41.12	39.53	40.33	4,531,349	-0.01(-0.02%)
Apr 26, 2022	41.78	42.05	40.15	40.34	3,693,251	-1.68(-4.00%)
Apr 25, 2022	40.66	42.19	40.22	42.02	4,084,410	+0.95(+2.31%)
Apr 22, 2022	41.98	42.34	40.84	41.07	3,702,874	-1.09(-2.58%)
Apr 21, 2022	44.26	44.59	41.98	42.16	3,281,706	-1.18(-2.72%)
Apr 20, 2022	42.91	44.01	42.88	43.34	4,082,678	+0.58(+1.36%)
Apr 19, 2022	41.27	42.96	41.27	42.76	2,772,796	+1.61(+3.91%)
Apr 18, 2022	41.30	41.69	40.98	41.15	2,459,232	-0.44(-1.06%)
Apr 14, 2022	41.56	42.19	41.51	41.59	3,240,376	+0.32(+0.78%)
Apr 13, 2022	39.72	41.63	39.72	41.27	4,848,247	+1.73(+4.37%)
Apr 12, 2022	39.91	40.53	39.38	39.54	3,435,586	+0.04(+0.10%)
Apr 11, 2022	38.65	40.17	38.65	39.50	3,623,502	+0.31(+0.79%)
Apr 08, 2022	39.01	39.69	38.54	39.19	3,795,843	+0.02(+0.05%)
Apr 07, 2022	39.66	39.82	37.97	39.17	5,454,752	-0.56(-1.41%)
Apr 06, 2022	40.99	40.99	39.29	39.73	5,003,971	-1.92(-4.61%)
Apr 05, 2022	42.62	42.80	41.16	41.65	3,571,122	-0.84(-1.98%)
Apr 04, 2022	41.80	42.72	41.51	42.49	4,086,745	+0.63(+1.50%)
Apr 01, 2022	42.29	42.42	41.39	41.86	5,020,127	-0.07(-0.17%)
Mar 31, 2022	42.89	43.41	41.93	41.93	4,542,861	-1.22(-2.83%)
Mar 30, 2022	43.20	43.65	42.69	43.15	4,593,920	-0.45(-1.03%)
Mar 29, 2022	42.85	44.17	42.85	43.60	3,408,556	+1.42(+3.37%)
Mar 28, 2022	42.27	42.74	41.82	42.18	2,750,430	-0.01(-0.02%)
Mar 25, 2022	42.14	42.46	41.85	42.19	2,626,231	+0.04(+0.09%)
Mar 24, 2022	41.56	42.26	41.07	42.15	3,655,030	+0.75(+1.81%)
Mar 23, 2022	41.45	41.84	41.28	41.40	3,902,672	-0.56(-1.33%)
Mar 22, 2022	41.97	42.71	41.84	41.96	3,036,480	+0.14(+0.33%)
Mar 21, 2022	41.98	42.07	41.03	41.82	3,479,213	-0.34(-0.81%)
Mar 18, 2022	41.73	42.27	41.09	42.16	10,401,635	+0.23(+0.55%)
Mar 17, 2022	41.73	42.46	41.27	41.93	4,729,510	-0.23(-0.55%)
Mar 16, 2022	40.86	42.37	40.86	42.16	5,890,859	+2.08(+5.19%)
Mar 15, 2022	38.98	40.38	38.55	40.08	5,526,266	+1.29(+3.32%)
Mar 14, 2022	40.09	40.58	38.30	38.79	4,507,518	-1.31(-3.27%)
Mar 11, 2022	41.19	41.49	40.05	40.10	3,745,030	-0.78(-1.91%)
Mar 10, 2022	39.17	41.06	38.94	40.88	5,525,252	+0.61(+1.51%)
Mar 09, 2022	39.18	40.90	39.04	40.27	6,193,319	+2.65(+7.05%)
Mar 08, 2022	37.78	38.94	36.45	37.62	8,134,316	+0.15(+0.40%)
Mar 07, 2022	41.51	41.51	37.43	37.47	9,245,551	-4.06(-9.77%)
Mar 04, 2022	42.61	42.88	40.40	41.53	6,809,985	-1.81(-4.18%)
Mar 03, 2022	44.96	45.10	43.04	43.34	4,954,826	-0.38(-0.87%)
Mar 02, 2022	42.94	44.22	42.50	43.72	5,814,762	+1.81(+4.32%)
Mar 01, 2022	44.09	44.10	41.67	41.91	5,925,295	-2.37(-5.35%)
Feb 28, 2022	44.25	44.78	43.44	44.28	6,385,352	-0.83(-1.84%)
Feb 25, 2022	43.77	45.13	43.69	45.10	5,419,684	+1.61(+3.70%)
Feb 24, 2022	40.56	43.62	40.44	43.50	5,536,151	+1.03(+2.42%)
Feb 23, 2022	43.90	44.15	42.36	42.47	5,207,810	-0.75(-1.74%)
Feb 22, 2022	43.26	43.93	42.56	43.22	5,607,333	-0.33(-0.76%)
Feb 18, 2022				43.55	0	-0.12(-0.27%)
Feb 17, 2022	45.03	45.15	43.58	43.67	4,426,444	-1.49(-3.30%)
Feb 16, 2022	44.74	45.67	44.27	45.15	5,404,687	+0.09(+0.20%)
Feb 15, 2022	45.41	45.88	44.62	45.06	6,288,860	+0.43(+0.96%)
Feb 14, 2022	45.56	46.21	44.33	44.63	5,066,292	-0.81(-1.78%)
Feb 11, 2022	47.18	47.93	45.16	45.44	7,874,120	-1.61(-3.42%)
Feb 10, 2022	47.98	48.98	46.60	47.05	10,070,155	-1.45(-2.99%)
Feb 09, 2022	47.43	48.68	47.28	48.50	6,610,535	+1.32(+2.80%)
Feb 08, 2022	46.10	47.36	45.68	47.18	9,317,717	+1.28(+2.79%)
Feb 07, 2022	44.66	46.00	44.66	45.90	6,170,736	+1.38(+3.10%)
Feb 04, 2022	42.81	44.81	42.61	44.52	4,811,244	+1.56(+3.63%)
Feb 03, 2022	43.25	44.04	42.94	42.97	3,561,136	-0.66(-1.51%)
Feb 02, 2022	44.17	44.38	43.31	43.63	3,552,021	-0.52(-1.18%)
Feb 01, 2022	43.19	44.30	42.74	44.15	4,842,805	+1.44(+3.37%)
Jan 31, 2022	41.47	42.78		42.71	5,669,104	+1.09(+2.62%)
Jan 28, 2022	40.80	41.64	39.85	41.62	5,110,094	+1.01(+2.49%)
Jan 27, 2022	41.94	42.70	40.33	40.61	5,285,864	-1.06(-2.54%)
Jan 26, 2022	42.59	43.44	41.55	41.67	5,724,627	-0.30(-0.71%)
Jan 25, 2022	41.28	42.50	40.72	41.97	4,214,571	+0.09(+0.21%)
Jan 24, 2022	39.80	41.98	39.04	41.88	7,052,796	+0.93(+2.27%)
Jan 21, 2022	41.50	42.24	40.42	40.95	6,153,236	-0.59(-1.42%)
Jan 20, 2022	42.42	43.41	41.43	41.54	5,826,768	-0.66(-1.56%)
Jan 19, 2022	44.13	44.31	42.10	42.20	5,894,177	-1.62(-3.70%)
Jan 18, 2022	43.90	44.72	43.39	43.82	4,292,178	-0.64(-1.44%)
Jan 14, 2022				44.45	0	+0.22(+0.50%)
Jan 13, 2022	44.80	45.68	44.03	44.24	4,264,421	-0.55(-1.23%)
Jan 12, 2022	45.25	45.43	44.22	44.78	4,372,191	-0.15(-0.33%)
Jan 11, 2022	43.56	45.26	43.40	44.93	4,852,524	+1.33(+3.05%)
Jan 10, 2022	44.62	44.75	42.27	43.61	4,577,442	-0.91(-2.04%)
Jan 07, 2022	44.56	45.36	44.33	44.52	5,478,851	+0.21(+0.47%)
Jan 06, 2022	43.48	44.74	43.41	44.31	5,031,135	+1.28(+2.97%)
Jan 05, 2022	45.33	45.48	43.01	43.03	5,497,491	-2.35(-5.18%)
Jan 04, 2022	46.18	46.58	45.05	45.37	4,034,269	-0.09(-0.20%)
Jan 03, 2022	45.02	46.35	44.78	45.46	5,189,212	+0.60(+1.34%)
Dec 31, 2021	44.62	45.21	44.58	44.86	3,400,476	+0.12(+0.27%)
Dec 30, 2021	44.48	45.41	44.24	44.74	3,290,643	+0.27(+0.61%)
Dec 29, 2021	44.13	45.07	43.81	44.48	3,486,972	+0.27(+0.61%)
Dec 28, 2021	44.82	45.47	44.19	44.21	4,324,307	-0.99(-2.19%)
Dec 27, 2021	45.28	45.41	44.68	45.19	3,235,890	-0.53(-1.16%)
Dec 23, 2021	45.99	46.62	45.42	45.72	3,730,202	+0.46(+1.02%)
Dec 22, 2021	44.59	45.81	44.51	45.26	6,673,230	+0.47(+1.05%)
Dec 21, 2021	42.46	45.18	42.46	44.79	6,729,762	+2.74(+6.51%)
Dec 20, 2021	41.19	42.50	41.04	42.06	5,949,302	-0.21(-0.50%)
Dec 17, 2021	40.72	42.52	40.30	42.27	9,242,070	+1.48(+3.63%)
Dec 16, 2021	41.67	42.27	40.72	40.79	6,310,145	-0.57(-1.38%)
Dec 15, 2021	41.11	41.61	40.00	41.36	6,195,398	+0.14(+0.34%)
Dec 14, 2021	39.99	41.81	39.79	41.22	10,265,210	+0.89(+2.21%)
Dec 13, 2021	41.03	41.53	39.70	40.33	5,108,768	-1.07(-2.58%)
Dec 10, 2021	42.49	42.73	41.32	41.40	6,965,328	-0.80(-1.90%)
Dec 09, 2021	42.23	42.91	42.11	42.20	4,052,156	-0.68(-1.58%)
Dec 08, 2021	42.87	43.92	42.74	42.87	5,376,874	+0.15(+0.35%)
Dec 07, 2021	43.34	43.76	42.49	42.72	5,700,507	+0.53(+1.26%)
Dec 06, 2021	40.70	43.40	40.27	42.19	9,174,637	+2.04(+5.08%)
Dec 03, 2021	40.87	41.19	39.67	40.15	7,698,124	-1.06(-2.57%)
Dec 02, 2021	38.80	41.54	38.53	41.21	10,082,685	+2.93(+7.65%)