Twitter, Inc. (NY: TWTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	45.51	45.85	43.00	43.94	36,163,820	-1.84(-4.02%)
Nov 29, 2021	51.88	52.27	45.63	45.78	71,603,824	-1.29(-2.74%)
Nov 26, 2021	46.64	47.35	46.23	47.07	7,861,300	-0.45(-0.95%)
Nov 24, 2021	46.66	47.64	46.17	47.52	9,979,511	+0.38(+0.81%)
Nov 23, 2021	47.20	47.46	45.98	47.14	19,659,640	-0.17(-0.36%)
Nov 22, 2021	48.51	48.55	46.52	47.31	26,606,732	-1.09(-2.25%)
Nov 19, 2021	49.12	50.37	48.40	48.40	26,187,820	-0.20(-0.41%)
Nov 18, 2021	50.65	48.66	48.46	48.60	22,355,106	-2.01(-3.97%)
Nov 17, 2021	52.03	52.14	50.58	50.61	16,955,396	-1.50(-2.88%)
Nov 16, 2021	52.86	53.00	51.88	52.11	10,657,036	-0.84(-1.59%)
Nov 15, 2021	52.41	53.91	52.41	52.95	21,959,904	+0.70(+1.34%)
Nov 12, 2021	52.30	52.81	51.92	52.25	13,289,136	+0.27(+0.52%)
Nov 11, 2021	52.59	52.84	51.84	51.98	13,965,457	-0.35(-0.67%)
Nov 10, 2021	53.25			52.33	18,943,022	-1.37(-2.55%)
Nov 09, 2021	54.11	54.93	53.16	53.70	11,224,144	-0.38(-0.70%)
Nov 08, 2021	53.45	54.32	53.20	54.08	10,551,556	+0.93(+1.75%)
Nov 05, 2021	54.11	54.18	52.81	53.15	13,273,822	-0.53(-0.99%)
Nov 04, 2021	54.58	54.84	53.18	53.68	11,274,008	-0.85(-1.56%)
Nov 03, 2021	53.68	54.55	53.10	54.53	9,819,702	+0.54(+1.00%)
Nov 02, 2021	55.04	55.08	53.77	53.99	11,566,239	-1.12(-2.03%)
Nov 01, 2021	53.56	55.33	54.73	55.11	14,742,103	+1.57(+2.93%)
Oct 29, 2021	54.01	54.48	53.15	53.54	14,846,665	-0.75(-1.38%)
Oct 28, 2021	55.08	55.64	53.89	54.29	22,510,802	-0.52(-0.95%)
Oct 27, 2021	60.05	60.16	54.78	54.81	48,137,272	-6.62(-10.78%)
Oct 26, 2021	62.66			61.43	22,589,174	-0.68(-1.09%)
Oct 25, 2021	61.52	62.67	60.45	62.11	15,848,965	-0.13(-0.21%)
Oct 22, 2021	63.81	64.47	62.09	62.24	17,636,530	-3.16(-4.83%)
Oct 21, 2021	65.67	65.98	64.73	65.40	10,874,414	-0.40(-0.61%)
Oct 20, 2021	66.36	68.41	65.54	65.80	15,934,972	-0.31(-0.47%)
Oct 19, 2021	65.14	67.36	64.30	66.11	11,484,858	+1.27(+1.96%)
Oct 18, 2021	62.69	65.06	62.67	64.84	10,355,661	+2.07(+3.30%)
Oct 15, 2021	63.24	63.43	62.29	62.77	6,693,584	-0.40(-0.63%)
Oct 14, 2021	63.01	63.78	62.75	63.17	6,811,960	+0.97(+1.56%)
Oct 13, 2021	61.96	62.74	61.51	62.20	9,423,925	+0.75(+1.22%)
Oct 12, 2021	61.68	62.80	60.80	61.45	9,943,654	-0.65(-1.05%)
Oct 11, 2021	62.99	63.51	62.07	62.10	10,011,644	-1.58(-2.48%)
Oct 08, 2021	64.25	64.34	63.31	63.68	8,099,040	-0.29(-0.45%)
Oct 07, 2021	62.19	64.36	62.20	63.97	15,002,685	+2.68(+4.37%)
Oct 06, 2021	58.95	61.71	58.79	61.29	10,638,395	+1.43(+2.39%)
Oct 05, 2021	59.21	60.67	58.82	59.86	12,003,873	+1.47(+2.52%)
Oct 04, 2021	61.04	61.16	57.64	58.39	17,375,928	-3.59(-5.79%)
Oct 01, 2021	60.81	62.14	60.56	61.98	9,796,153	+1.59(+2.63%)
Sep 30, 2021	60.38	61.23	59.86	60.39	9,388,266	+0.32(+0.53%)
Sep 29, 2021	62.94	63.36	60.01	60.07	9,250,767	-2.38(-3.81%)
Sep 28, 2021	64.36	64.54	62.16	62.45	9,864,989	-2.92(-4.47%)
Sep 27, 2021	66.61	67.09	65.22	65.37	11,260,412	-1.85(-2.75%)
Sep 24, 2021	66.09	67.45	65.46	67.22	11,035,735	+0.53(+0.79%)
Sep 23, 2021	64.79	66.93	64.04	66.69	15,110,252	+2.44(+3.80%)
Sep 22, 2021	62.05	64.63	61.26	64.25	13,049,838	+1.47(+2.34%)
Sep 21, 2021	61.51	63.30	61.51	62.78	10,398,306	+1.83(+3.00%)
Sep 20, 2021	61.15	61.32	59.87	60.95	12,188,362	-1.52(-2.43%)
Sep 17, 2021	62.10	62.98	61.65	62.47	9,813,255	+0.18(+0.29%)
Sep 16, 2021	61.53	62.61	60.93	62.29	9,917,791	+0.45(+0.73%)
Sep 15, 2021	60.10	61.91	59.64	61.84	13,066,319	+1.65(+2.74%)
Sep 14, 2021	60.06	60.70	59.49	60.19	8,235,253	+0.53(+0.89%)
Sep 13, 2021	61.30	61.41	58.45	59.66	16,844,096	-1.90(-3.09%)
Sep 10, 2021	62.95	63.37	61.47	61.56	7,037,207	-0.90(-1.44%)
Sep 09, 2021	62.36	63.18	62.24	62.46	8,186,474	+0.19(+0.31%)
Sep 08, 2021	64.93	65.36	62.10	62.27	11,762,338	-2.71(-4.17%)
Sep 07, 2021	64.71	65.13	64.15	64.98	7,139,733	+0.32(+0.49%)
Sep 03, 2021	64.43	65.09	63.85	64.66	5,061,386	+0.06(+0.09%)
Sep 02, 2021	65.97	66.05	64.41	64.60	8,590,589	-0.95(-1.45%)
Sep 01, 2021	64.65	66.72	64.65	65.55	15,279,728	+1.05(+1.63%)
Aug 31, 2021	64.52	65.15	64.16	64.50	9,156,431	-0.20(-0.31%)
Aug 30, 2021	63.69	65.05	63.45	64.70	8,076,515	+1.27(+2.00%)
Aug 27, 2021	62.72	63.72	62.49	63.43	6,332,573	+0.82(+1.31%)
Aug 26, 2021	63.96	64.25	62.53	62.61	6,310,321	-1.56(-2.43%)
Aug 25, 2021	63.95	64.31	63.20	64.17	5,468,613	+0.19(+0.30%)
Aug 24, 2021	64.84	65.06	63.92	63.98	6,126,908	-0.15(-0.23%)
Aug 23, 2021	63.20	64.56	63.06	64.13	9,961,423	+1.61(+2.58%)
Aug 20, 2021	62.13	63.17	61.99	62.52	8,596,270	+0.47(+0.76%)
Aug 19, 2021	61.59	63.19	61.50	62.05	8,504,846	-0.07(-0.11%)
Aug 18, 2021	62.85	63.28	62.07	62.12	6,886,751	-0.76(-1.21%)
Aug 17, 2021	63.34	63.84	62.35	62.88	6,964,810	-0.90(-1.41%)
Aug 16, 2021	64.34	64.94	62.80	63.78	11,993,145	-1.04(-1.60%)
Aug 13, 2021	64.99	65.77	64.61	64.82	6,083,971	-0.13(-0.20%)
Aug 12, 2021	64.81	65.28	64.06	64.95	7,960,285	-0.51(-0.78%)
Aug 11, 2021	65.79	66.33	64.63	65.46	8,630,186	-0.22(-0.33%)
Aug 10, 2021	67.20	67.37	65.57	65.68	8,993,814	-1.33(-1.98%)
Aug 09, 2021	67.50	67.52	66.45	67.01	7,936,816	-0.36(-0.53%)
Aug 06, 2021	69.30	69.81	66.88	67.37	11,486,103	-1.91(-2.76%)
Aug 05, 2021	68.85	69.45	68.08	69.28	8,629,706	+0.58(+0.84%)
Aug 04, 2021	68.68	69.08	67.91	68.70	7,571,758	+0.07(+0.10%)
Aug 03, 2021	69.87	70.96	68.08	68.63	9,208,963	-0.50(-0.72%)
Aug 02, 2021	70.23	70.44	68.66	69.13	12,036,455	-0.62(-0.89%)
Jul 30, 2021	69.83	71.13	69.50	69.75	13,268,368	-0.62(-0.88%)
Jul 29, 2021	69.50	71.59	69.50	70.37	11,622,587	+0.41(+0.59%)
Jul 28, 2021	68.39	71.92	67.76	69.96	23,274,586	+1.63(+2.39%)
Jul 27, 2021	68.32	69.47	66.86	68.33	16,980,946	-0.36(-0.52%)
Jul 26, 2021	71.25	71.25	67.47	68.69	29,176,122	-3.00(-4.18%)
Jul 23, 2021	72.20	73.34	69.88	71.69	44,275,804	+2.12(+3.05%)
Jul 22, 2021	68.64	70.13	68.51	69.57	23,962,936	+0.03(+0.04%)
Jul 21, 2021	67.59	69.77	67.55	69.54	10,068,487	+1.60(+2.36%)
Jul 20, 2021	66.25	68.54	65.82	67.94	11,583,097	+1.92(+2.91%)
Jul 19, 2021	65.37	66.73	64.65	66.02	15,824,688	-0.39(-0.59%)
Jul 16, 2021	68.56	69.28	66.14	66.41	14,271,103	-1.66(-2.44%)
Jul 15, 2021	70.12	70.16	67.41	68.07	14,931,242	-2.20(-3.13%)
Jul 14, 2021	70.35	72.06	70.09	70.27	21,552,182	+0.67(+0.96%)
Jul 13, 2021	69.54	70.87	69.26	69.60	9,992,113	-0.26(-0.37%)
Jul 12, 2021	69.46	70.44	68.80	69.86	9,218,685	+0.89(+1.29%)
Jul 09, 2021	67.07	69.01	66.98	68.97	14,393,774	+2.14(+3.20%)
Jul 08, 2021	67.00	67.61	66.24	66.83	12,780,488	-1.93(-2.81%)
Jul 07, 2021	70.84	70.85	68.71	68.76	10,695,420	-1.45(-2.07%)
Jul 06, 2021	69.40	70.93	69.23	70.21	12,313,644	+1.01(+1.46%)
Jul 02, 2021	68.71	69.29	68.43	69.20	8,098,543	+1.09(+1.60%)
Jul 01, 2021	68.57	70.00	67.37	68.11	9,979,998	-0.70(-1.02%)
Jun 30, 2021	68.76	69.12	68.25	68.81	9,751,956	-0.19(-0.28%)
Jun 29, 2021	68.28	69.38	67.93	69.00	9,523,379	+0.71(+1.04%)
Jun 28, 2021	68.21	68.63	67.08	68.29	11,174,885	+0.36(+0.53%)
Jun 25, 2021	68.29	68.92	67.28	67.93	13,896,872	-0.32(-0.47%)
Jun 24, 2021	66.75	68.74	66.75	68.25	23,142,200	+1.76(+2.65%)
Jun 23, 2021	63.91	66.77	63.79	66.49	18,537,072	+2.71(+4.25%)
Jun 22, 2021	61.92	64.05	61.91	63.78	16,677,652	+1.82(+2.94%)
Jun 21, 2021	60.85	62.09	59.74	61.96	12,023,061	+1.11(+1.82%)
Jun 18, 2021	60.20	60.97	59.52	60.85	13,303,005	+0.14(+0.23%)
Jun 17, 2021	59.57	61.62	59.53	60.71	10,197,657	+0.78(+1.30%)
Jun 16, 2021	60.12	61.15	59.15	59.93	9,332,957	-0.30(-0.50%)
Jun 15, 2021	60.97	61.32	60.19	60.23	9,576,834	-0.60(-0.99%)
Jun 14, 2021	60.85	61.55	60.45	60.83	9,314,755	+0.33(+0.55%)
Jun 11, 2021	60.06	60.63	59.87	60.50	6,980,428	+0.20(+0.33%)
Jun 10, 2021	59.80	60.38	58.74	60.30	8,714,374	+0.59(+0.99%)
Jun 09, 2021	59.59	61.05	59.41	59.71	16,154,870	+0.90(+1.53%)
Jun 08, 2021	59.79	60.09	57.82	58.81	12,770,668	-0.82(-1.38%)
Jun 07, 2021	58.62	59.83	57.72	59.63	10,535,683	+0.63(+1.07%)
Jun 04, 2021	57.41	59.30	57.32	59.00	12,256,137	+1.99(+3.49%)
Jun 03, 2021	56.96	58.67	55.83	57.01	21,982,150	-0.15(-0.26%)
Jun 02, 2021	57.14	57.64	56.32	57.16	9,468,435	-0.28(-0.49%)
Jun 01, 2021	58.20	58.20	56.27	57.44	13,118,932	-0.56(-0.97%)
May 28, 2021	58.20	58.56	57.83	58.00	8,752,685	-0.08(-0.14%)
May 27, 2021	57.62	58.30	57.03	58.08	9,220,869	+0.23(+0.40%)
May 26, 2021	57.37	58.61	57.31	57.85	15,978,024	+0.85(+1.49%)
May 25, 2021	57.35	57.64	56.54	57.00	13,516,627	-0.06(-0.11%)
May 24, 2021	54.90	57.33	54.66	57.06	25,653,992	+2.61(+4.79%)
May 21, 2021	55.00	55.00	53.94	54.45	12,583,408	-0.26(-0.48%)
May 20, 2021	53.23	54.91	53.22	54.71	12,602,853	+1.79(+3.38%)
May 19, 2021	52.09	53.14	51.67	52.92	21,549,680	-0.27(-0.51%)
May 18, 2021	52.60	55.02	52.42	53.19	23,609,342	+0.59(+1.12%)
May 17, 2021	52.23	52.73	51.27	52.60	21,351,240	+0.87(+1.68%)
May 14, 2021	50.61	51.91	50.19	51.73	10,149,660	+1.62(+3.23%)
May 13, 2021	51.67	51.77	49.12	50.11	14,299,306	-0.59(-1.16%)
May 12, 2021	51.87	52.38	50.06	50.70	17,210,550	-2.18(-4.12%)
May 11, 2021	49.52	53.19	49.20	52.88	16,746,628	+1.07(+2.07%)
May 10, 2021	53.01	53.08	51.62	51.81	17,384,672	-1.98(-3.68%)
May 07, 2021	54.77	54.92	53.37	53.79	21,748,630	-0.02(-0.04%)
May 06, 2021	53.48	53.84	52.34	53.81	19,633,416	+0.25(+0.47%)
May 05, 2021	54.64	54.97	53.32	53.56	19,113,372	-0.84(-1.54%)
May 04, 2021	55.07	55.72	53.16	54.40	30,400,312	-0.18(-0.33%)
May 03, 2021	55.52	55.55	52.67	54.58	79,621,376	-0.64(-1.16%)
Apr 30, 2021	56.00	57.63	55.05	55.22	88,378,800	-9.87(-15.16%)
Apr 29, 2021	67.01	67.05	63.99	65.09	30,782,304	-0.61(-0.93%)
Apr 28, 2021	65.55	66.56	63.74	65.70	13,371,219	-0.31(-0.47%)
Apr 27, 2021	67.11	68.36	66.00	66.01	10,822,988	-0.71(-1.06%)
Apr 26, 2021	66.49	67.25	65.85	66.72	11,763,307	-0.30(-0.45%)
Apr 23, 2021	65.72	67.13	65.43	67.02	12,416,000	+2.71(+4.21%)
Apr 22, 2021	67.42	67.50	64.08	64.31	16,796,116	-3.02(-4.49%)
Apr 21, 2021	65.73	67.36	64.70	67.33	11,813,802	+1.63(+2.48%)
Apr 20, 2021	68.01	68.10	65.22	65.70	14,168,367	-2.24(-3.30%)
Apr 19, 2021	69.62	69.92	66.77	67.94	18,195,252	-2.18(-3.11%)
Apr 16, 2021	71.97	72.20	69.68	70.12	9,429,900	-1.59(-2.22%)
Apr 15, 2021	70.55	71.88	70.17	71.71	11,102,928	+1.97(+2.82%)
Apr 14, 2021	72.51	73.22	69.50	69.74	12,923,504	-2.71(-3.74%)
Apr 13, 2021	71.72	72.78	70.73	72.45	9,990,227	+1.59(+2.24%)
Apr 12, 2021	70.87	71.84	69.65	70.86	9,486,523	-0.33(-0.46%)
Apr 09, 2021	70.35	71.45	69.91	71.19	15,659,500	-0.03(-0.04%)
Apr 08, 2021	69.91	71.45	69.28	71.22	16,839,208	+2.23(+3.23%)
Apr 07, 2021	66.64	69.97	66.08	68.99	23,943,790	+1.99(+2.97%)
Apr 06, 2021	64.67	67.65	64.30	67.00	15,581,877	+2.76(+4.30%)
Apr 05, 2021	64.14	64.34	61.81	64.24	15,488,262	+0.41(+0.64%)
Apr 01, 2021	64.68	66.36	63.64	63.83	15,261,000	+0.20(+0.31%)
Mar 31, 2021	63.98	64.98	63.27	63.63	14,475,976	+0.64(+1.02%)
Mar 30, 2021	62.30	64.10	61.90	62.99	12,528,717	+0.05(+0.08%)
Mar 29, 2021	62.00	64.96	61.71	62.94	22,025,892	+1.68(+2.74%)
Mar 26, 2021	61.52	61.87	59.28	61.26	15,582,600	+0.06(+0.10%)
Mar 25, 2021	60.30	62.01	59.57	61.20	19,193,712	-0.86(-1.39%)
Mar 24, 2021	64.95	64.95	62.05	62.06	15,458,466	-2.21(-3.44%)
Mar 23, 2021	65.13	65.63	64.11	64.27	17,787,900	-0.94(-1.44%)
Mar 22, 2021	66.89	66.89	64.35	65.21	24,112,584	-1.02(-1.54%)
Mar 19, 2021	67.11	67.11	65.77	66.23	20,721,500	-0.49(-0.73%)
Mar 18, 2021	69.21	69.90	66.68	66.72	15,842,577	-3.48(-4.96%)
Mar 17, 2021	68.32	70.82	66.96	70.20	15,676,650	+0.95(+1.37%)
Mar 16, 2021	70.95	71.86	68.57	69.25	13,210,632	-1.03(-1.47%)
Mar 15, 2021	68.24	70.49	67.18	70.28	15,472,867	+2.18(+3.20%)
Mar 12, 2021	67.72	68.81	66.64	68.10	15,414,000	-0.36(-0.53%)
Mar 11, 2021	66.37	68.74	65.83	68.46	14,710,328	+3.63(+5.60%)
Mar 10, 2021	68.43	69.46	64.59	64.83	22,439,200	-2.69(-3.98%)
Mar 09, 2021	65.72	68.21	64.60	67.52	22,590,248	+4.04(+6.36%)
Mar 08, 2021	67.22	68.64	63.42	63.48	21,700,940	-3.47(-5.18%)
Mar 05, 2021	67.44	67.79	61.52	66.95	22,346,102	+0.20(+0.30%)
Mar 04, 2021	70.61	71.78	66.02	66.75	22,484,638	-4.11(-5.80%)
Mar 03, 2021	73.54	74.50	70.66	70.86	19,349,232	-2.81(-3.81%)
Mar 02, 2021	76.61	77.10	73.56	73.67	20,485,980	-3.96(-5.10%)
Mar 01, 2021	78.36	78.73	76.05	77.63	24,276,124	+0.57(+0.74%)
Feb 26, 2021	76.87	79.08	75.00	77.06	35,323,500	+2.47(+3.31%)
Feb 25, 2021	78.15	80.75	73.89	74.59	63,444,392	+2.67(+3.71%)
Feb 24, 2021	73.06	73.95	71.71	71.92	18,298,532	-1.25(-1.71%)
Feb 23, 2021	68.45	74.33	66.19	73.17	32,637,800	+2.68(+3.80%)
Feb 22, 2021	71.59	73.75	70.42	70.49	20,978,236	-1.79(-2.48%)
Feb 19, 2021	72.97	74.96	71.88	72.28	25,910,900	+0.02(+0.03%)
Feb 18, 2021	70.74	72.90	70.36	72.26	16,030,195	+0.47(+0.65%)
Feb 17, 2021	73.05	73.28	70.13	71.79	21,407,026	-2.17(-2.93%)
Feb 16, 2021	72.19	74.84	71.81	73.96	27,712,792	+2.06(+2.87%)
Feb 12, 2021	68.56	73.18	68.40	71.90	38,044,200	+3.34(+4.87%)
Feb 11, 2021	67.99	69.02	66.58	68.56	30,455,292	+0.79(+1.17%)
Feb 10, 2021	65.80	69.25	63.20	67.77	73,495,488	+7.90(+13.20%)
Feb 09, 2021	58.57	60.73	58.55	59.87	37,468,740	+1.67(+2.87%)
Feb 08, 2021	57.80	59.60	57.38	58.20	18,284,096	+1.42(+2.50%)
Feb 05, 2021	56.02	57.44	55.03	56.78	16,889,600	+0.27(+0.48%)
Feb 04, 2021	54.79	56.52	54.44	56.51	10,979,206	+1.93(+3.54%)
Feb 03, 2021	54.56	55.19	53.70	54.58	16,802,554	+0.58(+1.07%)
Feb 02, 2021	52.87	54.87	52.71	54.00	13,944,224	+1.34(+2.54%)
Feb 01, 2021	51.20	52.75	51.07	52.66	13,801,371	+2.13(+4.22%)
Jan 29, 2021	51.00	52.99	49.88	50.53	17,321,500	-1.04(-2.02%)
Jan 28, 2021	49.49	52.25	49.27	51.57	19,958,968	+3.38(+7.01%)
Jan 27, 2021	50.64	50.85	47.98	48.19	22,384,024	-1.48(-2.98%)
Jan 26, 2021	48.13	52.19	48.02	49.67	29,177,388	+1.83(+3.83%)
Jan 25, 2021	48.44	48.95	47.00	47.84	13,634,576	-0.22(-0.46%)
Jan 22, 2021	46.90	48.18	46.80	48.06	13,564,400	+0.94(+1.99%)
Jan 21, 2021	47.73	48.02	46.50	47.12	15,435,542	-0.48(-1.01%)
Jan 20, 2021	46.23	47.92	46.18	47.60	21,333,780	+1.67(+3.64%)
Jan 19, 2021	45.59	46.17	44.40	45.93	19,436,388	+0.75(+1.66%)
Jan 15, 2021	46.10	46.20	45.08	45.18	25,937,300	-0.61(-1.33%)
Jan 14, 2021	47.66	47.66	45.43	45.79	29,698,716	-1.43(-3.03%)
Jan 13, 2021	48.09	48.39	47.02	47.22	19,063,744	+0.18(+0.38%)
Jan 12, 2021	48.55	49.13	46.56	47.04	26,255,214	-1.14(-2.37%)
Jan 11, 2021	47.09	49.49	45.15	48.18	61,574,280	-3.30(-6.41%)
Jan 08, 2021	52.50	52.70	50.19	51.48	16,955,400	-0.85(-1.62%)
Jan 07, 2021	52.22	53.38	51.46	52.33	18,932,912	-0.93(-1.75%)
Jan 06, 2021	53.27	54.52	52.57	53.26	9,122,336	-0.62(-1.15%)
Jan 05, 2021	53.41	54.50	53.15	53.88	8,305,612	-0.65(-1.19%)
Jan 04, 2021	54.49	55.49	53.58	54.53	12,224,327	+0.38(+0.70%)
Dec 31, 2020		54.15	54.15	54.15	5,324,373	-0.18(-0.33%)
Dec 30, 2020	54.69	54.91	54.14	54.33	5,324,373	-0.03(-0.06%)
Dec 29, 2020	54.51	55.40	53.55	54.36	6,641,643	-0.07(-0.13%)
Dec 28, 2020	55.00	55.18	53.93	54.43	6,829,179	+0.46(+0.85%)
Dec 24, 2020	54.52	55.19	53.86	53.97	3,661,000	-0.33(-0.61%)
Dec 23, 2020	55.34	55.45	54.23	54.30	5,994,725	-0.61(-1.11%)
Dec 22, 2020	55.00	55.68	54.37	54.91	9,259,232	+0.27(+0.49%)
Dec 21, 2020	54.50	55.68	53.58	54.64	10,328,792	-1.23(-2.20%)
Dec 18, 2020	54.93	56.08	54.27	55.87	20,450,200	+1.24(+2.27%)
Dec 17, 2020	54.57	55.17	53.94	54.63	11,720,519	+0.60(+1.11%)
Dec 16, 2020	54.77	56.11	53.64	54.03	29,069,774	+1.21(+2.29%)
Dec 15, 2020	52.02	52.96	51.61	52.82	10,856,588	+0.80(+1.54%)
Dec 14, 2020	51.97	53.48	51.79	52.02	17,409,110	+0.58(+1.13%)
Dec 11, 2020	50.62	52.45	49.97	51.44	18,020,200	+0.23(+0.45%)
Dec 10, 2020	46.70	51.74	46.54	51.21	24,059,072	+3.98(+8.43%)
Dec 09, 2020	47.48	48.74	46.92	47.23	9,239,750	-0.20(-0.42%)
Dec 08, 2020	47.79	48.10	46.90	47.43	7,440,850	-0.47(-0.98%)
Dec 07, 2020	47.55	48.34	47.07	47.90	7,739,114	+0.17(+0.36%)
Dec 04, 2020	47.85	48.34	47.67	47.73	6,275,300	-0.06(-0.13%)
Dec 03, 2020	47.17	48.15	47.03	47.79	7,130,532	+0.56(+1.19%)
Dec 02, 2020	46.36	47.94	45.93	47.23	10,280,813	+0.56(+1.20%)