Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	26.46	28.54	26.46	28.46	15,884,824	+1.37(+5.06%)
Dec 29, 2022	26.61	27.44	26.19	27.09	11,296,303	+0.93(+3.56%)
Dec 28, 2022	26.17	26.58	25.59	26.16	9,944,901	-0.17(-0.65%)
Dec 27, 2022	26.22	26.73	25.46	26.33	11,077,675	-0.42(-1.57%)
Dec 23, 2022	26.31	26.78	25.32	26.75	10,774,543	+0.32(+1.21%)
Dec 22, 2022	27.61	27.89	25.70	26.43	12,836,879	-1.66(-5.91%)
Dec 21, 2022	27.04	28.39	26.78	28.09	12,496,889	+0.51(+1.85%)
Dec 20, 2022	27.01	28.21	26.80	27.58	11,886,636	+0.39(+1.43%)
Dec 19, 2022	27.59	27.64	26.23	27.19	13,147,899	-0.43(-1.56%)
Dec 16, 2022	27.60	27.89	26.60	27.62	21,723,612	-0.29(-1.04%)
Dec 15, 2022	29.35	29.80	26.86	27.91	40,073,516	-5.22(-15.76%)
Dec 14, 2022	32.10	33.75	31.78	33.13	13,487,265	+0.88(+2.73%)
Dec 13, 2022	35.00	35.37	31.27	32.25	16,266,436	-1.07(-3.21%)
Dec 12, 2022	31.84	33.61	31.65	33.32	13,496,211	+1.67(+5.28%)
Dec 09, 2022	31.85	32.51	31.44	31.65	7,860,233	-0.28(-0.88%)
Dec 08, 2022	30.91	31.98	30.05	31.93	8,834,942	+1.16(+3.77%)
Dec 07, 2022	30.47	31.04	30.14	30.77	8,231,621	+0.12(+0.39%)
Dec 06, 2022	31.36	31.59	30.29	30.65	10,183,326	-0.59(-1.89%)
Dec 05, 2022	33.69	34.69	31.13	31.24	11,546,265	-2.75(-8.09%)
Dec 02, 2022	31.83	34.02	31.71	33.99	15,831,203	+0.60(+1.80%)
Dec 01, 2022	32.13	33.58	31.53	33.39	15,925,696	+1.62(+5.10%)
Nov 30, 2022	29.84	31.83	29.81	31.77	15,447,343	+1.94(+6.50%)
Nov 29, 2022	31.45	31.59	29.67	29.83	11,403,718	-1.05(-3.40%)
Nov 28, 2022	31.31	31.72	30.81	30.88	12,423,330	-0.88(-2.77%)
Nov 25, 2022	31.50	31.93	31.29	31.76	4,046,849	-0.24(-0.75%)
Nov 23, 2022	31.22	32.19	31.16	32.00	11,847,966	+1.16(+3.76%)
Nov 22, 2022	30.61	31.12	29.72	30.84	11,597,870	+0.07(+0.23%)
Nov 21, 2022	31.37	31.48	29.46	30.77	16,300,422	-0.95(-2.99%)
Nov 18, 2022	33.08	33.13	31.08	31.72	11,037,097	-0.81(-2.49%)
Nov 17, 2022	33.37	33.45	31.91	32.53	14,102,285	-1.88(-5.46%)
Nov 16, 2022	36.07	36.20	34.31	34.41	13,164,941	-2.32(-6.32%)
Nov 15, 2022	37.34	38.68	36.37	36.73	16,295,754	+1.13(+3.17%)
Nov 14, 2022	36.15	36.93	34.84	35.60	13,052,870	-1.14(-3.10%)
Nov 11, 2022	34.00	36.90	33.06	36.74	21,854,524	+3.01(+8.92%)
Nov 10, 2022	33.33	33.80	31.28	33.73	25,189,768	+2.81(+9.09%)
Nov 09, 2022	35.31	36.75	30.68	30.92	46,191,100	-8.22(-21.00%)
Nov 08, 2022	39.64	40.95	38.70	39.14	15,111,679	-0.68(-1.71%)
Nov 07, 2022	39.96	40.54	37.85	39.82	16,319,529	-0.76(-1.87%)
Nov 04, 2022	45.06	45.59	39.55	40.58	16,634,976	-2.72(-6.28%)
Nov 03, 2022	42.10	45.83	42.07	43.30	13,454,616	+0.43(+1.00%)
Nov 02, 2022	44.08		42.71	42.87	10,583,387	-1.44(-3.25%)
Nov 01, 2022	45.51	46.94	44.24	44.31	8,402,314	-0.43(-0.96%)
Oct 31, 2022	45.48	45.90	43.97	44.74	10,321,692	-1.04(-2.27%)
Oct 28, 2022	46.17	46.73	45.22	45.78	9,221,359	-0.72(-1.55%)
Oct 27, 2022	45.55	46.90	44.73	46.50	11,429,579	+1.00(+2.20%)
Oct 26, 2022	45.82	47.67	45.27	45.50	17,132,146	-0.21(-0.46%)
Oct 25, 2022	43.54	45.85	43.21	45.71	19,425,884	+3.86(+9.22%)
Oct 24, 2022	41.80	42.30	40.41	41.85	11,456,355	-0.96(-2.24%)
Oct 21, 2022	41.51	43.39	40.91	42.81	16,932,964	+0.24(+0.56%)
Oct 20, 2022	41.24	43.32	41.24	42.57	16,358,150	+1.13(+2.73%)
Oct 19, 2022	42.09	43.15	41.10	41.44	16,158,344	-1.94(-4.47%)
Oct 18, 2022	43.03	44.30	42.31	43.38	34,711,232	+0.77(+1.81%)
Oct 17, 2022	41.20	43.66	40.51	42.61	71,175,192	+7.05(+19.83%)
Oct 14, 2022	38.70	39.19	35.48	35.56	14,757,211	-2.36(-6.22%)
Oct 13, 2022	35.42	38.11	34.11	37.92	28,723,596	+0.73(+1.96%)
Oct 12, 2022	34.45	37.70	34.45	37.19	24,970,974	+2.63(+7.61%)
Oct 11, 2022	33.70	35.60	33.20	34.56	21,166,272	-0.84(-2.37%)
Oct 10, 2022	34.71	35.89	33.91	35.40	12,805,866	+0.58(+1.67%)
Oct 07, 2022	37.95	38.06	34.42	34.82	20,549,874	-4.33(-11.06%)
Oct 06, 2022	38.40	39.81	37.57	39.15	15,295,347	+1.15(+3.03%)
Oct 05, 2022	37.96	38.49	36.76	38.00	14,072,491	-0.68(-1.76%)
Oct 04, 2022	37.75	39.15	37.36	38.68	18,810,604	+2.27(+6.23%)
Oct 03, 2022	34.89	36.67	33.60	36.41	21,695,528	+0.57(+1.59%)
Sep 30, 2022	34.98	36.81	34.81	35.84	12,784,276	+0.46(+1.30%)
Sep 29, 2022	37.26	37.41	35.31	35.38	14,136,739	-2.66(-6.99%)
Sep 28, 2022	36.93	38.59	36.55	38.04	15,860,488	+1.45(+3.96%)
Sep 27, 2022	36.66	38.08	36.03	36.59	21,974,660	+1.04(+2.93%)
Sep 26, 2022	36.28	37.95	35.48	35.55	25,423,956	+0.01(+0.03%)
Sep 23, 2022	34.55	35.58	33.56	35.54	15,492,526	+0.28(+0.79%)
Sep 22, 2022	35.44	36.14	34.90	35.26	14,880,471	-0.55(-1.54%)
Sep 21, 2022	36.66	37.77	35.77	35.81	15,870,965	-0.60(-1.65%)
Sep 20, 2022	36.85	37.59	36.26	36.41	15,249,104	-0.70(-1.89%)
Sep 19, 2022	38.96	39.04	36.84	37.11	17,812,950	-2.39(-6.05%)
Sep 16, 2022	41.92	41.92	38.81	39.50	50,198,224	-4.00(-9.20%)
Sep 15, 2022	44.46	47.05	42.01	43.50	32,657,256	-1.57(-3.48%)
Sep 14, 2022	43.45	45.91	42.54	45.07	18,460,304	+1.20(+2.74%)
Sep 13, 2022	44.00	45.21	43.23	43.87	16,853,804	-2.70(-5.80%)
Sep 12, 2022	44.33	46.59	44.03	46.57	18,633,848	+1.04(+2.28%)
Sep 09, 2022	42.79	45.77	42.66	45.53	23,413,928	+3.67(+8.77%)
Sep 08, 2022	39.23	41.88	39.06	41.86	16,307,689	+1.92(+4.81%)
Sep 07, 2022	37.73	39.95	37.52	39.94	14,099,888	+2.03(+5.35%)
Sep 06, 2022	37.57	38.14	35.65	37.91	16,683,919	-0.03(-0.08%)
Sep 02, 2022	39.01	39.37	37.52	37.94	12,155,750	-0.57(-1.48%)
Sep 01, 2022	38.58	38.78	36.56	38.51	14,712,295	-0.60(-1.53%)
Aug 31, 2022	39.95	40.79	38.71	39.11	11,515,549	+0.08(+0.20%)
Aug 30, 2022	40.19	40.68	38.22	39.03	13,343,424	-0.19(-0.48%)
Aug 29, 2022	38.64	39.98	37.79	39.22	14,122,187	-0.34(-0.86%)
Aug 26, 2022	42.65	42.98	39.43	39.56	16,646,118	-1.91(-4.61%)
Aug 25, 2022	41.62	42.26	40.14	41.47	12,188,543	+0.29(+0.70%)
Aug 24, 2022	41.28	42.65	41.18	41.18	11,229,311	+0.11(+0.27%)
Aug 23, 2022	41.73	42.64	40.91	41.07	14,036,791	-0.43(-1.04%)
Aug 22, 2022	41.84	43.50	41.23	41.50	14,837,685	-1.18(-2.76%)
Aug 19, 2022	44.56	44.58	41.94	42.68	15,983,801	-2.41(-5.34%)
Aug 18, 2022	45.81	45.83	44.28	45.09	15,167,246	-1.01(-2.19%)
Aug 17, 2022	47.19	47.95	45.17	46.10	20,177,396	-1.66(-3.48%)
Aug 16, 2022	48.53	48.59	45.70	47.76	26,078,528	-1.20(-2.45%)
Aug 15, 2022	50.47	52.15	48.73	48.96	17,170,530	-2.19(-4.28%)
Aug 12, 2022	50.00	51.44	48.38	51.15	24,547,768	+1.59(+3.21%)
Aug 11, 2022	49.00	53.88	48.60	49.56	51,711,068	+1.55(+3.23%)
Aug 10, 2022	44.90	48.36	42.71	48.01	64,800,508	+0.66(+1.39%)
Aug 09, 2022	47.98	49.71	46.72	47.35	33,785,104	-1.55(-3.17%)
Aug 08, 2022	48.13	50.90	48.02	48.90	21,338,534	-0.34(-0.69%)
Aug 05, 2022	46.98	49.91	46.41	49.24	21,143,780	+1.28(+2.67%)
Aug 04, 2022	46.86	48.23	46.52	47.96	14,661,632	+0.96(+2.04%)
Aug 03, 2022	45.90	47.51	45.70	47.00	15,037,433	+1.71(+3.78%)
Aug 02, 2022	44.51	47.20	44.25	45.29	20,195,392	+0.05(+0.11%)
Aug 01, 2022	42.37	45.83	41.68	45.24	24,172,016	+2.31(+5.38%)
Jul 29, 2022	42.98	43.80	41.67	42.93	16,524,727	-0.05(-0.12%)
Jul 28, 2022	41.68	42.99	40.16	42.98	17,699,804	+1.03(+2.46%)
Jul 27, 2022	40.10	42.72	39.39	41.95	21,232,250	+2.95(+7.56%)
Jul 26, 2022	39.44	39.54	37.86	39.00	15,655,079	-0.84(-2.11%)
Jul 25, 2022	38.85	40.19	37.74	39.84	17,428,876	+0.44(+1.12%)
Jul 22, 2022	41.93	42.74	38.91	39.40	22,493,788	-2.52(-6.01%)
Jul 21, 2022	40.55	42.45	40.29	41.92	21,793,544	+1.16(+2.85%)
Jul 20, 2022	40.02	42.35	39.95	40.76	28,011,100	+0.91(+2.28%)
Jul 19, 2022	39.90	40.08	38.16	39.85	20,631,164	+0.10(+0.25%)
Jul 18, 2022	40.42	41.44	39.15	39.75	27,071,380	-0.02(-0.05%)
Jul 15, 2022	38.41	40.24	37.35	39.77	28,323,512	+2.28(+6.08%)
Jul 14, 2022	37.80	38.83	36.70	37.49	26,810,164	+0.41(+1.11%)
Jul 13, 2022	36.96	37.74	35.78	37.08	31,175,654	-1.14(-2.98%)
Jul 12, 2022	39.03	40.46	37.04	38.22	33,102,088	-0.19(-0.49%)
Jul 11, 2022	39.95	40.35	37.48	38.41	30,359,150	-2.84(-6.88%)
Jul 08, 2022	38.97	44.50	38.53	41.25	64,027,724	+1.73(+4.38%)
Jul 07, 2022	37.95	39.81	37.78	39.52	31,456,952	+1.57(+4.14%)
Jul 06, 2022	39.06	40.00	37.41	37.95	33,621,088	-2.04(-5.10%)
Jul 05, 2022	34.55	40.35	33.90	39.99	59,601,828	+4.92(+14.03%)
Jul 01, 2022	34.06	36.00	33.96	35.07	32,754,592	+2.21(+6.73%)
Jun 30, 2022	34.00	34.05	31.83	32.86	29,935,276	-1.16(-3.41%)
Jun 29, 2022	34.21	35.01	33.34	34.02	20,320,950	-0.47(-1.36%)
Jun 28, 2022	35.70	37.48	34.06	34.49	23,959,852	-1.44(-4.01%)
Jun 27, 2022	36.00	36.04	33.78	35.93	29,730,312	-0.49(-1.35%)
Jun 24, 2022	35.07	36.89	34.73	36.42	68,215,912	+1.94(+5.63%)
Jun 23, 2022	31.38	34.68	30.50	34.48	39,150,552	+3.36(+10.80%)
Jun 22, 2022	28.82	31.94	28.76	31.12	32,842,394	+1.48(+4.99%)
Jun 21, 2022	27.57	29.98	27.40	29.64	27,370,050	+2.77(+10.31%)
Jun 17, 2022	24.74	27.27	24.57	26.87	27,819,780	+2.18(+8.83%)
Jun 16, 2022	27.21	27.64	23.88	24.69	37,903,784	-4.21(-14.57%)
Jun 15, 2022	25.81	29.29	25.36	28.90	39,864,660	+2.78(+10.64%)
Jun 14, 2022	26.97	26.97	25.18	26.12	18,501,746	-0.34(-1.28%)
Jun 13, 2022	26.11	26.72	25.15	26.46	26,187,760	-1.30(-4.68%)
Jun 10, 2022	29.11	29.92	27.67	27.76	25,149,774	-2.74(-8.98%)
Jun 09, 2022	32.46	32.74	30.47	30.50	18,192,768	-2.33(-7.10%)
Jun 08, 2022	31.93	34.25	31.68	32.83	26,445,704	+1.39(+4.42%)
Jun 07, 2022	30.96	32.02	30.09	31.44	17,796,422	+0.28(+0.90%)
Jun 06, 2022	30.95	31.77	29.77	31.16	19,255,368	+1.16(+3.87%)
Jun 03, 2022	32.39	32.39	29.86	30.00	24,899,840	-3.48(-10.39%)
Jun 02, 2022	29.03	33.90	28.96	33.48	31,361,386	+4.54(+15.69%)
Jun 01, 2022	29.84	31.13	28.19	28.94	23,082,376	-1.00(-3.34%)
May 31, 2022	32.56	33.37	29.45	29.94	44,561,132	-1.87(-5.88%)
May 27, 2022	31.00	31.99	29.89	31.81	22,641,496	+1.22(+3.99%)
May 26, 2022	28.27	30.82	27.89	30.59	19,602,744	+1.66(+5.74%)
May 25, 2022	27.46	29.37	27.42	28.93	28,414,348	+1.86(+6.87%)
May 24, 2022	29.08	29.08	26.31	27.07	35,385,280	-2.99(-9.95%)
May 23, 2022	31.00	32.09	29.67	30.06	30,351,364	-1.54(-4.87%)
May 20, 2022	34.50	35.21	29.50	31.60	42,835,404	-2.75(-8.01%)
May 19, 2022	33.00	35.69	31.57	34.35	45,331,376	+1.80(+5.53%)
May 18, 2022	31.65	34.66	30.93	32.55	42,943,188	+0.61(+1.91%)
May 17, 2022	32.88	34.08	29.89	31.94	48,108,840	-0.20(-0.62%)
May 16, 2022	32.23	36.43	31.43	32.14	68,452,800	-0.83(-2.52%)
May 13, 2022	30.36	33.19	29.87	32.97	57,201,876	+4.39(+15.36%)
May 12, 2022	23.35	31.11	22.61	28.58	94,941,336	+4.61(+19.23%)
May 11, 2022	21.92	28.37	21.89	23.97	105,710,400	+0.78(+3.36%)
May 10, 2022	25.10	25.67	21.65	23.19	53,432,048	-1.42(-5.77%)
May 09, 2022	27.15	27.49	24.39	24.61	28,217,158	-3.20(-11.51%)
May 06, 2022	30.91	31.00	27.33	27.81	30,794,894	-2.63(-8.64%)
May 05, 2022	34.19	34.19	29.93	30.44	21,648,752	-4.44(-12.73%)
May 04, 2022	32.79	35.06	30.77	34.88	20,843,032	+1.78(+5.38%)
May 03, 2022	32.09	33.84	31.80	33.10	16,252,017	+0.42(+1.29%)
May 02, 2022	30.28	32.74	30.00	32.68	17,147,192	+2.03(+6.62%)
Apr 29, 2022	31.75	33.53	30.61	30.65	19,191,084	-1.46(-4.55%)
Apr 28, 2022	30.83	32.67	29.52	32.11	24,724,500	+1.75(+5.76%)
Apr 27, 2022	30.64	31.93	29.90	30.36	27,837,052	-1.40(-4.41%)
Apr 26, 2022	34.25	34.35	31.62	31.76	24,159,136	-2.85(-8.23%)
Apr 25, 2022	33.99	35.13	33.67	34.61	20,819,096	+0.26(+0.76%)
Apr 22, 2022	35.00	35.83	33.54	34.35	18,453,340	-0.26(-0.75%)
Apr 21, 2022	37.28	37.55	34.34	34.61	22,524,156	-2.14(-5.82%)
Apr 20, 2022	40.54	40.76	36.05	36.75	37,908,900	-5.25(-12.50%)
Apr 19, 2022	39.28	42.87	38.65	42.00	20,945,636	+1.15(+2.82%)
Apr 18, 2022	41.90	41.94	39.27	40.85	19,347,440	-1.51(-3.56%)
Apr 14, 2022	44.53	44.82	42.34	42.36	13,482,316	-2.61(-5.80%)
Apr 13, 2022	43.34	45.93	42.16	44.97	17,125,828	+1.97(+4.58%)
Apr 12, 2022	44.61	46.79	42.80	43.00	18,290,256	-1.02(-2.32%)
Apr 11, 2022	42.48	44.70	40.86	44.02	17,174,512	+0.92(+2.13%)
Apr 08, 2022	43.82	45.44	42.77	43.10	18,296,604	-1.63(-3.64%)
Apr 07, 2022	46.42	47.97	42.55	44.73	29,130,952	-1.16(-2.53%)
Apr 06, 2022	48.02	48.02	44.63	45.89	18,546,264	-3.14(-6.40%)
Apr 05, 2022	49.70	50.67	47.60	49.03	16,775,361	-0.99(-1.98%)
Apr 04, 2022	46.81	50.72	46.41	50.02	17,868,792	+4.00(+8.69%)
Apr 01, 2022	46.97	47.29	44.70	46.02	15,782,259	-0.22(-0.48%)
Mar 31, 2022	48.47	48.55	46.11	46.24	13,782,143	-1.88(-3.91%)
Mar 30, 2022	50.09	52.52	47.81	48.12	20,239,268	-2.80(-5.50%)
Mar 29, 2022	49.00	51.53	48.00	50.92	19,997,760	+2.52(+5.21%)
Mar 28, 2022	47.67	49.29	46.12	48.40	18,588,020	+1.33(+2.83%)
Mar 25, 2022	50.31	50.36	46.15	47.07	21,110,034	-3.72(-7.32%)
Mar 24, 2022	50.25	50.81	47.23	50.79	17,014,956	+0.08(+0.16%)
Mar 23, 2022	49.62	53.00	48.15	50.71	21,583,446	+0.20(+0.40%)
Mar 22, 2022	46.44	51.61	46.21	50.51	25,514,692	+3.89(+8.34%)
Mar 21, 2022	49.01	49.34	45.51	46.62	22,333,504	-3.00(-6.05%)
Mar 18, 2022	45.89	50.24	45.61	49.62	33,933,456	+3.27(+7.06%)
Mar 17, 2022	40.15	46.55	40.01	46.35	31,933,348	+4.84(+11.66%)
Mar 16, 2022	38.57	41.79	38.46	41.51	21,414,414	+3.64(+9.61%)
Mar 15, 2022	36.17	38.62	36.04	37.87	23,442,070	+1.19(+3.24%)
Mar 14, 2022	38.06	39.42	36.33	36.68	23,345,308	-2.56(-6.52%)
Mar 11, 2022	42.40	42.98	39.20	39.24	15,212,827	-2.23(-5.38%)
Mar 10, 2022	43.69		39.74	41.47	23,503,596	-2.91(-6.56%)
Mar 09, 2022	42.76	45.75	42.01	44.38	18,331,284	+2.47(+5.89%)
Mar 08, 2022	40.88	43.37	39.51	41.91	17,349,556	+0.61(+1.48%)
Mar 07, 2022	43.17	44.06	41.15	41.30	17,613,530	-0.99(-2.34%)
Mar 04, 2022	46.03	46.10	41.95	42.29	19,406,608	-2.95(-6.52%)
Mar 03, 2022	48.52	48.52	45.00	45.24	18,847,716	-3.21(-6.63%)
Mar 02, 2022	49.90	50.07	46.43	48.45	19,991,394	-1.77(-3.52%)
Mar 01, 2022	51.84	52.43	49.82	50.22	16,067,483	-1.35(-2.62%)
Feb 28, 2022	50.69	52.70	48.22	51.57	20,394,430	+1.52(+3.04%)
Feb 25, 2022	49.57	50.20	48.16	50.05	21,783,652	-0.05(-0.10%)
Feb 24, 2022	43.10	50.50	43.10	50.10	31,934,064	+4.42(+9.68%)
Feb 23, 2022	47.60	48.85	45.63	45.68	20,212,884	-2.53(-5.25%)
Feb 22, 2022	48.23	49.07	45.72	48.21	38,738,024	-1.51(-3.04%)
Feb 18, 2022				49.72	0	-4.77(-8.75%)
Feb 17, 2022	55.14	56.90	53.55	54.49	53,329,972	+0.62(+1.15%)
Feb 16, 2022	56.08	59.00	53.08	53.87	94,500,096	-19.43(-26.51%)
Feb 15, 2022	69.06	73.71	66.34	73.30	50,063,992	+4.98(+7.29%)
Feb 14, 2022	68.21	71.82	66.80	68.32	26,246,720	+1.51(+2.26%)
Feb 11, 2022	68.97	72.21	65.75	66.81	21,780,416	-3.11(-4.45%)
Feb 10, 2022	68.25	73.39	67.10	69.92	28,563,216	-0.56(-0.79%)
Feb 09, 2022	65.46	71.42	64.66	70.48	27,236,908	+6.05(+9.39%)
Feb 08, 2022	62.62	64.70	60.91	64.43	13,804,374	+1.37(+2.17%)
Feb 07, 2022	63.95	66.95	62.55	63.06	17,662,320	-0.68(-1.07%)
Feb 04, 2022	61.67	64.30	59.91	63.74	16,078,346	+3.07(+5.06%)
Feb 03, 2022	62.30			60.67	32,602,280	-5.50(-8.31%)
Feb 02, 2022	67.32	68.76	64.18	66.17	17,183,452	-1.58(-2.33%)
Feb 01, 2022	66.31	69.25	63.30	67.75	33,680,144	+1.89(+2.87%)
Jan 31, 2022	60.66	66.38		65.86	27,915,896	+7.68(+13.20%)
Jan 28, 2022	57.36	59.90	53.63	58.18	30,682,166	+1.12(+1.96%)
Jan 27, 2022	63.99	64.53	56.77	57.06	33,344,652	-5.96(-9.46%)
Jan 26, 2022	68.10	70.13	61.19	63.02	25,699,308	-2.27(-3.48%)
Jan 25, 2022	67.96	69.95	64.66	65.29	20,881,358	-5.45(-7.70%)
Jan 24, 2022	65.41	71.32	60.58	70.74	33,293,680	+1.81(+2.63%)
Jan 21, 2022	74.19	74.92	68.33	68.93	26,043,780	-6.46(-8.57%)
Jan 20, 2022	77.66	80.91	75.08	75.39	16,784,846	-0.77(-1.01%)
Jan 19, 2022	78.24	80.11	75.17	76.16	16,866,400	-1.05(-1.36%)
Jan 18, 2022	80.44	82.45	76.75	77.21	23,963,052	-1.84(-2.33%)
Jan 14, 2022				79.05	0	-1.13(-1.41%)
Jan 13, 2022	89.55	89.59	80.11	80.18	20,917,616	-8.88(-9.97%)
Jan 12, 2022	90.31	90.31	86.70	89.06	14,023,601	+0.02(+0.02%)
Jan 11, 2022	84.83	90.09	84.25	89.04	13,954,774	+3.52(+4.12%)
Jan 10, 2022	83.69	85.60	79.02	85.52	19,161,306	+1.15(+1.36%)
Jan 07, 2022	86.38	88.69	82.58	84.37	25,003,644	-4.83(-5.41%)
Jan 06, 2022	87.99	92.08	84.69	89.20	17,179,474	+0.66(+0.75%)
Jan 05, 2022	93.52	95.83	88.06	88.54	15,442,486	-6.61(-6.95%)
Jan 04, 2022	99.02	99.25	91.77	95.15	23,012,368	-3.66(-3.70%)

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.

Roblox Corp Cl A (NY: RBLX )

Historical Prices

Free News Feed