Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	45.91	48.95		48.85	3,511,825	+2.78(+6.03%)
Jan 28, 2022	47.84	49.57	44.92	46.07	4,234,606	-1.55(-3.26%)
Jan 27, 2022	48.11	49.66	47.05	47.62	1,763,477	-0.18(-0.38%)
Jan 26, 2022	48.44	49.73	47.27	47.81	2,454,379	+0.07(+0.14%)
Jan 25, 2022	46.03	48.29	45.38	47.74	2,587,814	+0.75(+1.60%)
Jan 24, 2022	45.00	47.25	43.93	46.99	2,954,463	+0.58(+1.25%)
Jan 21, 2022	48.20	48.40	46.14	46.41	2,442,114	-1.94(-4.01%)
Jan 20, 2022	50.68	50.82	48.28	48.35	1,457,220	-1.96(-3.89%)
Jan 19, 2022	51.51	52.05	50.15	50.30	1,141,180	-0.66(-1.29%)
Jan 18, 2022	52.64	53.12	50.75	50.96	1,611,959	-2.52(-4.71%)
Jan 14, 2022				53.48	0	+0.63(+1.19%)
Jan 13, 2022	52.77	53.53	52.32	52.85	1,903,919	+0.13(+0.24%)
Jan 12, 2022	52.76	53.87	52.39	52.72	1,447,343	+0.77(+1.48%)
Jan 11, 2022	51.67	51.97	50.33	51.95	2,055,911	+0.97(+1.91%)
Jan 10, 2022	51.24	51.94	50.05	50.98	1,266,192	-0.98(-1.89%)
Jan 07, 2022	51.50	52.90	51.11	51.96	2,101,232	+0.92(+1.79%)
Jan 06, 2022	51.15	51.86	49.31	51.05	2,453,484	+0.25(+0.49%)
Jan 05, 2022	54.26	54.38	50.42	50.80	2,683,037	-3.39(-6.26%)
Jan 04, 2022	54.70	54.91	53.78	54.19	2,476,450	+0.35(+0.64%)
Jan 03, 2022	55.45	55.94	53.56	53.84	2,043,942	-1.61(-2.90%)
Dec 31, 2021	55.24	55.86	55.14	55.45	1,024,785	+0.11(+0.19%)
Dec 30, 2021	56.14	57.00	55.10	55.35	1,058,112	-0.83(-1.48%)
Dec 29, 2021	55.47	56.49	55.46	56.18	1,104,912	+0.56(+1.01%)
Dec 28, 2021	55.92	56.45	55.53	55.62	956,491	-0.21(-0.38%)
Dec 27, 2021	54.95	55.84	54.66	55.83	927,021	+1.20(+2.19%)
Dec 23, 2021	54.13	54.86	54.08	54.63	975,210	+0.80(+1.49%)
Dec 22, 2021	53.02	54.04	52.92	53.83	1,131,955	+0.81(+1.53%)
Dec 21, 2021	51.93	53.14	51.90	53.02	1,265,066	+2.20(+4.32%)
Dec 20, 2021	51.34	51.43	49.34	50.82	1,420,655	-1.81(-3.44%)
Dec 17, 2021	53.45	53.89	52.37	52.64	4,288,548	-1.04(-1.94%)
Dec 16, 2021	54.34	56.01	53.42	53.68	2,537,713	+0.24(+0.45%)
Dec 15, 2021	52.39	53.52	50.90	53.44	2,576,623	+0.93(+1.76%)
Dec 14, 2021	51.44	53.32	51.16	52.51	2,028,116	+0.51(+0.98%)
Dec 13, 2021	55.12	55.59	51.58	52.00	2,338,555	-3.62(-6.50%)
Dec 10, 2021	56.01	56.94	54.73	55.62	1,045,623	+0.26(+0.47%)
Dec 09, 2021	55.33	56.68	55.02	55.36	1,493,952	-0.60(-1.07%)
Dec 08, 2021	55.63	56.53	54.95	55.95	1,100,079	+0.81(+1.47%)
Dec 07, 2021	53.02	55.87	52.92	55.14	1,617,853	+3.30(+6.36%)
Dec 06, 2021	50.94	52.86	50.20	51.85	1,519,129	+1.64(+3.26%)
Dec 03, 2021	51.09	51.54	49.83	50.21	1,533,972	-0.40(-0.80%)
Dec 02, 2021	50.12	50.95	49.17	50.61	1,743,521	+0.70(+1.41%)
Dec 01, 2021	53.41	54.00	49.71	49.91	2,031,240	-2.49(-4.75%)
Nov 30, 2021	55.52	55.66	52.03	52.40	2,192,514	-3.68(-6.57%)
Nov 29, 2021	57.72	57.80	55.17	56.08	1,278,153	-0.51(-0.90%)
Nov 26, 2021	55.14	57.26	54.72	56.59	1,059,966	-1.29(-2.23%)
Nov 24, 2021	57.41	58.35	57.37	57.88	1,077,165	-0.15(-0.27%)
Nov 23, 2021	57.83	59.00	57.43	58.04	1,336,055	+0.62(+1.07%)
Nov 22, 2021	55.82	58.61	55.30	57.42	1,793,604	-0.64(-1.10%)
Nov 19, 2021	60.34	60.71	57.75	58.06	2,060,090	-3.07(-5.02%)
Nov 18, 2021	60.55	61.33	61.06	61.12	915,586	+0.93(+1.54%)
Nov 17, 2021	60.74	61.35	60.01	60.20	1,090,099	-0.91(-1.48%)
Nov 16, 2021	61.49	61.96	60.94	61.10	965,985	-0.34(-0.55%)
Nov 15, 2021	62.28	62.43	60.34	61.44	1,861,116	-0.67(-1.07%)
Nov 12, 2021	59.64	62.14	59.43	62.10	1,310,726	+2.39(+4.00%)
Nov 11, 2021	57.88	60.14	57.77	59.71	1,553,573	+2.39(+4.17%)
Nov 10, 2021	59.22		57.17	57.32	1,465,161	-2.27(-3.80%)
Nov 09, 2021	58.21	59.66	57.93	59.59	1,303,774	+1.21(+2.08%)
Nov 08, 2021	60.36	60.66	58.36	58.37	1,350,352	-1.49(-2.49%)
Nov 05, 2021	59.09	60.32	58.78	59.86	1,254,315	+1.28(+2.18%)
Nov 04, 2021	58.52	59.09	57.67	58.58	1,040,935	-0.08(-0.13%)
Nov 03, 2021	56.21	58.99	56.21	58.66	1,645,576	+2.07(+3.65%)
Nov 02, 2021	57.94	57.99	56.35	56.60	1,646,026	-0.16(-0.29%)
Nov 01, 2021	55.28	57.05	55.39	56.76	1,503,035	+2.01(+3.67%)
Oct 29, 2021	54.10	55.14	53.57	54.75	1,458,290	+0.32(+0.58%)
Oct 28, 2021	54.49	55.23	54.02	54.43	1,670,665	+1.45(+2.74%)
Oct 27, 2021	55.59	55.66	52.90	52.98	2,347,623	-2.81(-5.03%)
Oct 26, 2021	55.97			55.79	1,556,419	+0.06(+0.10%)
Oct 25, 2021	56.55	56.55	55.05	55.73	1,921,812	+1.54(+2.84%)
Oct 22, 2021	49.82	54.20	49.59	54.19	3,338,414	+4.64(+9.37%)
Oct 21, 2021	49.81	49.86	48.32	49.55	2,187,483	-0.47(-0.94%)
Oct 20, 2021	48.78	50.62	48.58	50.02	1,111,576	+1.36(+2.80%)
Oct 19, 2021	49.25	49.73	48.44	48.66	1,318,402	-0.60(-1.21%)
Oct 18, 2021	47.93	50.49	47.31	49.25	2,336,039	+1.97(+4.17%)
Oct 15, 2021	47.50	48.01	46.96	47.28	1,378,907	+0.53(+1.13%)
Oct 14, 2021	48.12	48.25	46.65	46.76	1,111,191	-0.75(-1.58%)
Oct 13, 2021	48.57	48.69	46.89	47.51	773,893	-0.79(-1.63%)
Oct 12, 2021	47.89	48.90	47.78	48.29	832,084	+0.39(+0.82%)
Oct 11, 2021	47.71	49.29	47.64	47.90	988,959	+0.50(+1.05%)
Oct 08, 2021	48.25	48.60	47.32	47.40	617,335	-0.24(-0.50%)
Oct 07, 2021	47.09	48.72	47.09	47.64	1,190,488	+0.98(+2.10%)
Oct 06, 2021	46.94	47.73	45.56	46.66	1,162,800	-1.47(-3.05%)
Oct 05, 2021	47.48	48.28	46.47	48.13	1,623,221	+1.32(+2.81%)
Oct 04, 2021	47.38	48.11	46.47	46.81	1,129,354	-0.57(-1.20%)
Oct 01, 2021	46.65	47.93	46.06	47.38	1,244,932	+1.02(+2.20%)
Sep 30, 2021	47.32	47.63	46.35	46.36	1,010,236	-0.74(-1.57%)
Sep 29, 2021	48.24	48.30	46.44	47.10	850,451	-0.61(-1.27%)
Sep 28, 2021	48.72	49.06	47.58	47.71	1,012,513	-1.05(-2.15%)
Sep 27, 2021	47.52	49.90	47.52	48.76	1,600,911	+1.44(+3.05%)
Sep 24, 2021	46.79	48.06	46.69	47.31	912,884	-0.37(-0.79%)
Sep 23, 2021	46.18	48.02	46.05	47.69	1,269,390	+2.24(+4.93%)
Sep 22, 2021	43.79	46.10	43.79	45.45	2,111,867	+2.56(+5.96%)
Sep 21, 2021	44.43	44.67	42.57	42.89	2,141,080	-0.81(-1.85%)
Sep 20, 2021	44.01	45.04	42.81	43.70	2,115,094	-2.89(-6.21%)
Sep 17, 2021	46.60	46.87	45.91	46.59	2,450,900	-0.32(-0.68%)
Sep 16, 2021	47.66	47.95	46.81	46.91	934,740	-0.89(-1.87%)
Sep 15, 2021	46.52	47.83	46.44	47.80	1,124,718	+1.64(+3.56%)
Sep 14, 2021	47.32	47.45	46.02	46.16	931,711	-0.60(-1.27%)
Sep 13, 2021	46.85	47.42	46.14	46.76	1,013,218	+0.51(+1.10%)
Sep 10, 2021	46.38	46.85	46.13	46.25	931,227	+0.52(+1.13%)
Sep 09, 2021	45.16	46.18	44.80	45.73	775,775	+0.14(+0.32%)
Sep 08, 2021	46.28	46.55	44.96	45.58	1,174,945	-0.73(-1.58%)
Sep 07, 2021	46.48	47.02	45.99	46.31	1,095,278	-0.33(-0.70%)
Sep 03, 2021	47.30	47.50	45.52	46.64	1,664,693	-0.62(-1.32%)
Sep 02, 2021	48.37	48.57	47.20	47.27	2,813,300	-2.69(-5.39%)
Sep 01, 2021	48.01	49.97	47.21	49.96	1,531,152	+2.07(+4.31%)
Aug 31, 2021	48.16	48.41	47.41	47.89	1,657,756	-0.66(-1.37%)
Aug 30, 2021	48.61	48.87	47.81	48.55	1,146,649	-0.11(-0.22%)
Aug 27, 2021	46.25	49.15	46.25	48.66	1,945,405	+2.66(+5.79%)
Aug 26, 2021	45.44	46.05	44.95	46.00	946,032	+0.60(+1.31%)
Aug 25, 2021	44.63	45.86	44.27	45.40	662,814	+0.70(+1.57%)
Aug 24, 2021	43.65	44.88	43.65	44.70	774,784	+1.20(+2.76%)
Aug 23, 2021	43.53	43.94	43.25	43.50	794,390	+0.65(+1.53%)
Aug 20, 2021	41.53	42.91	41.38	42.85	1,643,582	+1.29(+3.10%)
Aug 19, 2021	42.52	43.47	41.35	41.56	2,168,966	-2.09(-4.80%)
Aug 18, 2021	44.12	44.83	43.61	43.65	2,085,742	-0.55(-1.24%)
Aug 17, 2021	45.16	45.56	43.56	44.20	1,116,921	-1.63(-3.56%)
Aug 16, 2021	46.29	46.49	45.31	45.83	887,440	-1.16(-2.47%)
Aug 13, 2021	46.27	47.78	46.11	47.00	1,319,671	+0.74(+1.60%)
Aug 12, 2021	46.45	46.51	45.18	46.26	865,729	-0.03(-0.06%)
Aug 11, 2021	45.43	46.31	44.94	46.29	925,998	+0.76(+1.67%)
Aug 10, 2021	43.37	45.59	43.29	45.53	1,480,092	+2.09(+4.80%)
Aug 09, 2021	43.99	44.30	43.08	43.44	1,119,984	-1.01(-2.27%)
Aug 06, 2021	44.81	45.39	44.20	44.45	721,486	+0.28(+0.63%)
Aug 05, 2021	43.93	44.59	43.55	44.17	669,629	+0.73(+1.67%)
Aug 04, 2021	44.33	44.89	43.41	43.45	773,097	-1.48(-3.30%)
Aug 03, 2021	44.53	44.97	43.11	44.93	900,812	+0.50(+1.12%)
Aug 02, 2021	45.31	46.78	44.43	44.43	1,411,617	-0.56(-1.25%)
Jul 30, 2021	45.99	46.77	44.73	45.00	1,598,733	-1.01(-2.20%)
Jul 29, 2021	45.40	46.20	44.54	46.01	2,021,841	+1.76(+3.98%)
Jul 28, 2021	41.83	44.68	41.51	44.25	2,726,096	+1.88(+4.45%)
Jul 27, 2021	41.88	42.55	41.24	42.36	1,266,417	+0.06(+0.14%)
Jul 26, 2021	41.77	42.36	41.42	42.31	706,758	+0.77(+1.87%)
Jul 23, 2021	42.24	42.45	41.30	41.53	901,598	-0.29(-0.69%)
Jul 22, 2021	42.39	42.58	41.19	41.82	736,144	-0.58(-1.38%)
Jul 21, 2021	41.88	42.57	41.49	42.40	1,150,662	+1.35(+3.29%)
Jul 20, 2021	39.39	41.32	39.27	41.05	1,735,647	+1.91(+4.89%)
Jul 19, 2021	38.70	39.51	38.17	39.14	1,771,174	-1.33(-3.29%)
Jul 16, 2021	42.22	42.22	40.33	40.47	1,719,604	-0.57(-1.40%)
Jul 15, 2021	40.92	41.91	40.77	41.04	908,583	-0.47(-1.13%)
Jul 14, 2021	42.62	43.38	41.47	41.51	724,682	-0.46(-1.09%)
Jul 13, 2021	43.21	43.21	41.36	41.97	903,152	-1.08(-2.51%)
Jul 12, 2021	42.09	43.29	41.46	43.05	671,491	+0.39(+0.92%)
Jul 09, 2021	42.35	43.04	42.05	42.66	1,701,824	+1.45(+3.53%)
Jul 08, 2021	40.66	41.96	40.50	41.21	2,200,621	-1.26(-2.97%)
Jul 07, 2021	41.64	42.86	41.04	42.47	1,454,735	+0.58(+1.39%)
Jul 06, 2021	43.84	44.19	41.84	41.89	2,648,245	-2.12(-4.83%)
Jul 02, 2021	44.52	44.96	43.60	44.01	1,252,368	-0.48(-1.08%)
Jul 01, 2021	44.97	45.16	44.17	44.49	2,844,848	+0.23(+0.52%)
Jun 30, 2021	43.90	44.46	43.82	44.26	1,159,105	+0.08(+0.17%)
Jun 29, 2021	45.05	45.37	43.83	44.18	993,790	-0.29(-0.65%)
Jun 28, 2021	44.51	44.66	43.24	44.47	1,423,860	-0.17(-0.39%)
Jun 25, 2021	45.06	45.83	44.59	44.64	1,791,200	-0.31(-0.68%)
Jun 24, 2021	45.00	45.27	43.97	44.95	1,003,298	+0.33(+0.73%)
Jun 23, 2021	44.87	45.23	44.42	44.62	1,084,480	+0.41(+0.93%)
Jun 22, 2021	44.38	44.73	43.48	44.21	1,107,526	+0.03(+0.06%)
Jun 21, 2021	43.42	44.40	43.27	44.18	1,239,177	+1.75(+4.13%)
Jun 18, 2021	42.13	43.53	41.62	42.43	1,852,667	-0.56(-1.31%)
Jun 17, 2021	45.11	45.25	42.02	43.00	2,180,011	-2.63(-5.77%)
Jun 16, 2021	46.10	46.53	44.75	45.63	1,134,848	-1.01(-2.17%)
Jun 15, 2021	46.75	47.04	45.85	46.64	1,710,907	+0.77(+1.69%)
Jun 14, 2021	47.80	48.03	45.76	45.87	1,534,473	-0.84(-1.80%)
Jun 11, 2021	46.75	47.33	46.37	46.71	1,018,512	+0.55(+1.18%)
Jun 10, 2021	47.16	47.57	45.89	46.16	888,695	-0.04(-0.08%)
Jun 09, 2021	47.11	47.31	45.95	46.20	1,146,142	-1.27(-2.68%)
Jun 08, 2021	46.56	47.93	45.80	47.47	1,018,303	+0.91(+1.95%)
Jun 07, 2021	47.79	48.23	46.34	46.56	959,787	-1.28(-2.68%)
Jun 04, 2021	47.97	48.03	47.00	47.85	736,806	+0.27(+0.56%)
Jun 03, 2021	47.15	48.11	46.40	47.58	797,048	+0.11(+0.22%)
Jun 02, 2021	48.75	48.79	47.20	47.47	1,041,690	-1.26(-2.59%)
Jun 01, 2021	47.62	48.83	47.00	48.74	1,376,033	+1.96(+4.19%)
May 28, 2021	47.10	47.10	45.98	46.78	1,042,530	-0.33(-0.71%)
May 27, 2021	46.33	47.66	46.33	47.11	1,261,875	+1.41(+3.08%)
May 26, 2021	45.58	46.15	44.73	45.70	2,129,565	+0.06(+0.13%)
May 25, 2021	45.85	46.96	45.50	45.65	1,861,348	-0.04(-0.08%)
May 24, 2021	45.23	46.40	44.97	45.68	1,683,838	+0.92(+2.05%)
May 21, 2021	44.25	45.38	44.20	44.77	1,569,135	+1.07(+2.45%)
May 20, 2021	43.58	43.97	42.97	43.69	744,425	+0.29(+0.66%)
May 19, 2021	43.49	43.49	41.93	43.41	1,193,879	-0.17(-0.40%)
May 18, 2021	45.13	45.68	43.54	43.58	1,278,988	-1.42(-3.15%)
May 17, 2021	44.41	45.11	43.62	45.00	733,286	+0.23(+0.51%)
May 14, 2021	43.53	44.83	43.24	44.77	1,038,908	+1.72(+4.00%)
May 13, 2021	42.54	44.29	42.38	43.04	1,198,354	+0.91(+2.16%)
May 12, 2021	44.58	44.68	41.99	42.13	1,752,937	-2.77(-6.16%)
May 11, 2021	42.02	44.95	41.89	44.90	1,785,858	+1.35(+3.10%)
May 10, 2021	44.46	45.09	43.54	43.55	1,738,380	-0.98(-2.19%)
May 07, 2021	43.53	44.89	43.06	44.53	1,109,752	+0.30(+0.67%)
May 06, 2021	44.48	44.68	42.12	44.23	1,735,404	-0.24(-0.54%)
May 05, 2021	44.15	44.77	43.08	44.47	1,769,420	+1.01(+2.32%)
May 04, 2021	42.33	43.57	41.53	43.46	1,372,356	+0.83(+1.94%)
May 03, 2021	41.77	43.27	40.91	42.63	2,160,578	+1.64(+4.00%)
Apr 30, 2021	41.73	42.87	40.79	40.99	1,800,923	-0.96(-2.29%)
Apr 29, 2021	41.24	42.29	41.09	41.95	1,777,502	+1.81(+4.51%)
Apr 28, 2021	40.93	41.77	39.42	40.14	3,187,570	+0.09(+0.21%)
Apr 27, 2021	39.49	40.06	39.06	40.06	1,031,286	+0.45(+1.13%)
Apr 26, 2021	39.13	40.14	39.00	39.61	1,336,673	+0.61(+1.56%)
Apr 23, 2021	38.21	39.29	37.35	39.00	1,620,788	+1.34(+3.57%)
Apr 22, 2021	39.15	39.36	37.64	37.66	1,414,435	-1.68(-4.26%)
Apr 21, 2021	36.98	39.51	36.54	39.33	1,453,017	+1.71(+4.53%)
Apr 20, 2021	39.60	39.60	37.16	37.63	1,557,437	-2.35(-5.89%)
Apr 19, 2021	39.77	40.56	39.33	39.98	1,150,273	-0.02(-0.05%)
Apr 16, 2021	40.87	41.27	39.96	40.00	1,496,605	-0.17(-0.43%)
Apr 15, 2021	38.87	40.57	38.48	40.17	1,973,571	+1.81(+4.72%)
Apr 14, 2021	37.94	39.24	37.90	38.36	1,382,458	+0.50(+1.31%)
Apr 13, 2021	38.87	39.01	37.33	37.87	1,074,230	-1.22(-3.12%)
Apr 12, 2021	38.10	39.11	38.01	39.09	1,752,999	+1.22(+3.22%)
Apr 09, 2021	36.84	37.92	36.61	37.87	1,215,696	+0.90(+2.45%)
Apr 08, 2021	37.25	37.30	36.32	36.96	1,808,478	-0.31(-0.84%)
Apr 07, 2021	37.53	38.01	36.63	37.28	1,192,782	-0.46(-1.21%)
Apr 06, 2021	37.66	38.58	37.44	37.73	1,251,198	-0.01(-0.03%)
Apr 05, 2021	38.01	38.47	37.43	37.74	1,443,034	+0.34(+0.92%)
Apr 01, 2021	36.83	37.73	36.34	37.40	1,528,097	+1.23(+3.40%)
Mar 31, 2021	36.19	36.85	35.10	36.17	1,567,303	-0.16(-0.45%)
Mar 30, 2021	36.85	37.28	35.89	36.33	1,197,527	-0.50(-1.37%)
Mar 29, 2021	37.12	38.74	36.52	36.84	1,923,222	-0.14(-0.39%)
Mar 26, 2021	37.37	38.06	35.98	36.98	2,426,564	+2.38(+6.88%)
Mar 25, 2021	33.37	34.71	32.53	34.60	1,466,709	+0.39(+1.14%)
Mar 24, 2021	34.15	35.17	33.98	34.21	1,625,430	+0.75(+2.25%)
Mar 23, 2021	35.47	35.72	33.01	33.46	2,164,214	-2.52(-7.02%)
Mar 22, 2021	37.98	38.05	35.39	35.98	2,253,318	-1.94(-5.12%)
Mar 19, 2021	37.01	39.16	36.34	37.92	3,140,173	+0.81(+2.18%)
Mar 18, 2021	38.03	40.27	36.93	37.11	4,796,424	+0.93(+2.58%)
Mar 17, 2021	34.28	36.18	33.80	36.18	2,705,854	+2.38(+7.05%)
Mar 16, 2021	32.39	34.40	32.15	33.80	2,768,822	+1.76(+5.50%)
Mar 15, 2021	31.83	32.05	31.21	32.04	1,220,843	+0.31(+0.99%)
Mar 12, 2021	31.63	32.23	31.34	31.72	1,059,496	+0.01(+0.03%)
Mar 11, 2021	32.07	32.58	31.37	31.71	978,221	+0.01(+0.03%)
Mar 10, 2021	30.67	32.01	30.38	31.70	1,076,488	+1.14(+3.74%)
Mar 09, 2021	30.19	31.00	29.68	30.56	1,062,976	+0.71(+2.39%)
Mar 08, 2021	30.01	30.62	29.76	29.85	1,195,587	+0.18(+0.61%)
Mar 05, 2021	28.93	29.78	27.97	29.66	1,376,305	+1.37(+4.85%)
Mar 04, 2021	29.48	29.86	27.49	28.29	1,769,848	-1.24(-4.19%)
Mar 03, 2021	30.16	30.37	29.53	29.53	1,026,054	-0.68(-2.24%)
Mar 02, 2021	30.20	30.48	29.84	30.21	1,682,304	-0.14(-0.47%)
Mar 01, 2021	30.12	31.36	30.01	30.35	1,812,798	+1.07(+3.64%)
Feb 26, 2021	29.35	29.84	28.69	29.28	1,821,937	-0.36(-1.21%)
Feb 25, 2021	31.23	31.60	29.56	29.64	1,817,951	-1.58(-5.06%)
Feb 24, 2021	29.61	31.24	29.61	31.22	1,713,297	+1.68(+5.67%)
Feb 23, 2021	29.39	29.71	28.41	29.55	1,471,097	-0.34(-1.14%)
Feb 22, 2021	29.87	30.61	29.21	29.89	3,302,033	+1.51(+5.34%)
Feb 19, 2021	26.84	28.38	26.84	28.38	1,309,293	+1.80(+6.77%)
Feb 18, 2021	26.99	27.45	26.52	26.58	954,335	-0.74(-2.70%)
Feb 17, 2021	27.66	27.87	26.99	27.32	971,900	-0.71(-2.53%)
Feb 16, 2021	27.46	28.04	27.42	28.02	920,948	+0.86(+3.17%)
Feb 12, 2021	27.31	27.89	26.98	27.16	1,109,497	-0.21(-0.76%)
Feb 11, 2021	26.69	27.41	26.53	27.37	1,189,256	+0.62(+2.30%)
Feb 10, 2021	26.85	27.12	26.24	26.76	1,085,256	+0.04(+0.14%)
Feb 09, 2021	26.35	26.81	25.84	26.72	1,097,750	+0.18(+0.68%)
Feb 08, 2021	26.17	26.65	26.01	26.54	1,030,522	+0.74(+2.86%)
Feb 05, 2021	26.04	26.68	25.62	25.80	1,147,956	-0.09(-0.37%)
Feb 04, 2021	25.60	25.90	25.32	25.90	975,451	+0.32(+1.26%)
Feb 03, 2021	25.41	26.08	25.11	25.57	1,461,024	+0.36(+1.43%)
Feb 02, 2021	25.13	25.55	24.33	25.21	1,581,039	+0.38(+1.52%)

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.

Olin Corp (NY: OLN )

Historical Prices

Free News Feed