XL Fleet Corp (NY: XL )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	3.500	3.590	3.290	3.310	3,380,146	-0.24(-6.76%)
Dec 30, 2021	3.250	3.720	3.250	3.550	4,975,404	+0.26(+7.90%)
Dec 29, 2021	3.420	3.475	3.270	3.290	2,687,779	-0.16(-4.64%)
Dec 28, 2021	3.480	3.600	3.370	3.450	3,164,999	-0.05(-1.43%)
Dec 27, 2021	3.750	3.770	3.500	3.500	4,191,613	-0.31(-8.14%)
Dec 23, 2021	3.430	4.040	3.420	3.810	5,513,681	+0.34(+9.80%)
Dec 22, 2021	3.210	3.570	3.190	3.470	7,025,365	+0.28(+8.78%)
Dec 21, 2021	3.640	3.660	3.070	3.190	16,951,792	-0.52(-14.02%)
Dec 20, 2021	3.710	3.734	3.560	3.710	1,570,902	-0.14(-3.64%)
Dec 17, 2021	3.710	3.860	3.580	3.850	2,093,429	+0.06(+1.58%)
Dec 16, 2021	4.030	4.070	3.760	3.790	1,735,033	-0.24(-5.96%)
Dec 15, 2021	4.020	4.030	3.770	4.030	2,010,570	-0.02(-0.49%)
Dec 14, 2021	3.930	4.100	3.920	4.050	1,893,213	+0.05(+1.25%)
Dec 13, 2021	4.090	4.170	3.920	4.000	1,660,791	-0.18(-4.31%)
Dec 10, 2021	4.270	4.349	4.100	4.180	1,582,657	-0.06(-1.42%)
Dec 09, 2021	4.340	4.448	4.180	4.240	1,845,508	-0.16(-3.64%)
Dec 08, 2021	4.300	4.490	4.235	4.400	1,225,564	+0.10(+2.33%)
Dec 07, 2021	4.310	4.440	4.250	4.300	1,854,576	+0.07(+1.65%)
Dec 06, 2021	3.840	4.250	3.625	4.230	2,692,242	+0.28(+7.09%)
Dec 03, 2021	4.270	4.270	3.890	3.950	3,075,786	-0.30(-7.06%)
Dec 02, 2021	4.060	4.270	4.050	4.250	2,012,850	+0.16(+3.91%)
Dec 01, 2021	4.610	4.650	4.080	4.090	2,931,650	-0.45(-9.91%)
Nov 30, 2021	4.390	4.560	4.260	4.540	2,581,125	+0.10(+2.25%)
Nov 29, 2021	4.680	4.750	4.420	4.440	3,986,831	-0.24(-5.13%)
Nov 26, 2021	4.630	4.730	4.495	4.680	2,462,398	-0.14(-2.90%)
Nov 24, 2021	4.790	4.840	4.640	4.820	4,476,157	-0.13(-2.63%)
Nov 23, 2021	5.350	6.380	4.821	4.950	29,789,904	+0.31(+6.68%)
Nov 22, 2021	4.820	4.830	4.490	4.640	2,648,564	-0.17(-3.53%)
Nov 19, 2021	4.710	4.915	4.700	4.810	1,687,583	+0.11(+2.34%)
Nov 18, 2021	5.140	4.710	4.640	4.700	3,334,042	-0.46(-8.91%)
Nov 17, 2021	5.200	5.290	5.070	5.160	2,360,298	-0.08(-1.53%)
Nov 16, 2021	5.290	5.350	5.030	5.240	2,772,267	+0.02(+0.38%)
Nov 15, 2021	5.480	5.505	5.170	5.220	3,097,588	-0.24(-4.40%)
Nov 12, 2021	5.580	5.709	5.430	5.460	1,818,646	-0.11(-1.97%)
Nov 11, 2021	5.320	5.620	5.271	5.570	2,814,173	+0.27(+5.09%)
Nov 10, 2021	5.400			5.300	2,994,011	-0.16(-2.93%)
Nov 09, 2021	5.730	5.740	5.370	5.460	2,039,238	-0.26(-4.55%)
Nov 08, 2021	5.420	5.840	5.400	5.720	2,399,498	+0.38(+7.12%)
Nov 05, 2021	5.590	5.600	5.290	5.340	1,863,408	-0.19(-3.44%)
Nov 04, 2021	5.680	5.815	5.490	5.530	1,685,899	-0.07(-1.25%)
Nov 03, 2021	5.510	5.761	5.440	5.600	1,870,475	+0.04(+0.72%)
Nov 02, 2021	5.490	5.580	5.320	5.560	1,907,144	+0.06(+1.09%)
Nov 01, 2021	5.360	5.615	5.530	5.500	2,188,129	+0.02(+0.36%)
Oct 29, 2021	5.510	5.730	5.470	5.480	1,612,305	-0.08(-1.44%)
Oct 28, 2021	5.240	5.680	5.180	5.560	2,997,795	+0.34(+6.51%)
Oct 27, 2021	5.480	5.529	5.215	5.220	1,990,268	-0.24(-4.40%)
Oct 26, 2021	5.550			5.460	1,714,767	-0.08(-1.44%)
Oct 25, 2021	5.380	5.600	5.301	5.540	1,841,853	+0.16(+2.97%)
Oct 22, 2021	5.500	5.510	5.280	5.380	1,625,762	-0.15(-2.71%)
Oct 21, 2021	5.550	5.709	5.490	5.530	1,044,662	-0.04(-0.72%)
Oct 20, 2021	5.620	5.680	5.510	5.570	961,374	-0.07(-1.24%)
Oct 19, 2021	5.490	5.670	5.461	5.640	1,255,810	+0.15(+2.73%)
Oct 18, 2021	5.450	5.580	5.420	5.490	1,272,259	+0.00(+0.00%)
Oct 15, 2021	5.660	5.690	5.450	5.490	1,134,258	-0.07(-1.26%)
Oct 14, 2021	5.560	5.630	5.475	5.560	1,063,690	+0.05(+0.91%)
Oct 13, 2021	5.530	5.570	5.390	5.510	1,248,492	+0.03(+0.55%)
Oct 12, 2021	5.250	5.495	5.230	5.480	1,819,292	+0.24(+4.58%)
Oct 11, 2021	5.400	5.460	5.230	5.240	1,739,706	-0.14(-2.60%)
Oct 08, 2021	5.580	5.600	5.360	5.380	2,024,842	-0.16(-2.89%)
Oct 07, 2021	5.670	5.790	5.530	5.540	2,086,125	-0.03(-0.54%)
Oct 06, 2021	5.540	5.660	5.490	5.570	1,483,549	-0.10(-1.76%)
Oct 05, 2021	5.800	5.800	5.580	5.670	1,718,080	-0.04(-0.70%)
Oct 04, 2021	6.130	6.160	5.620	5.710	2,533,966	-0.45(-7.31%)
Oct 01, 2021	6.150	6.290	5.980	6.160	2,038,459	+0.00(+0.00%)
Sep 30, 2021	6.000	6.180	5.920	6.160	2,009,828	+0.18(+3.01%)
Sep 29, 2021	6.180	6.330	5.950	5.980	2,934,354	-0.22(-3.55%)
Sep 28, 2021	6.720	6.840	6.190	6.200	2,758,348	-0.64(-9.36%)
Sep 27, 2021	6.210	6.928	6.150	6.840	3,385,248	+0.65(+10.50%)
Sep 24, 2021	6.450	6.450	6.160	6.190	1,273,815	-0.26(-4.03%)
Sep 23, 2021	6.350	6.518	6.210	6.450	2,649,819	+0.16(+2.54%)
Sep 22, 2021	6.220	6.400	6.199	6.290	1,583,031	+0.13(+2.11%)
Sep 21, 2021	6.110	6.260	6.070	6.160	1,573,272	+0.04(+0.65%)
Sep 20, 2021	6.250	6.360	6.000	6.120	2,480,413	-0.41(-6.28%)
Sep 17, 2021	6.240	6.530	6.190	6.530	2,798,821	+0.31(+4.98%)
Sep 16, 2021	6.080	6.250	5.950	6.220	1,446,700	+0.11(+1.80%)
Sep 15, 2021	6.120	6.215	6.060	6.110	1,348,321	-0.07(-1.13%)
Sep 14, 2021	6.420	6.460	6.110	6.180	1,047,960	-0.18(-2.83%)
Sep 13, 2021	6.310	6.445	6.150	6.360	1,447,375	+0.06(+0.95%)
Sep 10, 2021	6.560	6.600	6.280	6.300	1,243,891	-0.24(-3.67%)
Sep 09, 2021	6.460	6.675	6.400	6.540	1,373,642	+0.04(+0.62%)
Sep 08, 2021	6.710	6.760	6.310	6.500	1,513,638	-0.27(-3.99%)
Sep 07, 2021	6.740	7.020	6.720	6.770	1,643,832	-0.02(-0.29%)
Sep 03, 2021	6.780	6.840	6.580	6.790	1,141,930	+0.01(+0.15%)
Sep 02, 2021	6.810	6.970	6.740	6.780	1,326,061	+0.02(+0.30%)
Sep 01, 2021	6.740	6.915	6.630	6.760	1,565,889	-0.04(-0.59%)
Aug 31, 2021	6.720	6.945	6.670	6.800	1,372,814	+0.07(+1.04%)
Aug 30, 2021	6.820	6.880	6.640	6.730	1,270,933	-0.08(-1.17%)
Aug 27, 2021	6.700	7.000	6.620	6.810	1,794,930	+0.15(+2.25%)
Aug 26, 2021	6.670	7.100	6.610	6.660	3,129,195	+0.00(+0.00%)
Aug 25, 2021	6.730	6.800	6.480	6.660	2,192,211	-0.08(-1.19%)
Aug 24, 2021	6.190	6.760	6.190	6.740	5,183,114	+0.52(+8.36%)
Aug 23, 2021	5.910	6.230	5.860	6.220	3,797,530	+0.38(+6.51%)
Aug 20, 2021	5.660	6.000	5.606	5.840	2,128,214	+0.20(+3.55%)
Aug 19, 2021	5.600	5.740	5.490	5.640	2,937,885	+0.02(+0.36%)
Aug 18, 2021	5.650	5.800	5.550	5.620	2,162,883	-0.04(-0.71%)
Aug 17, 2021	5.740	5.750	5.420	5.660	4,855,333	-0.16(-2.75%)
Aug 16, 2021	5.870	6.050	5.740	5.820	3,742,156	-0.30(-4.90%)
Aug 13, 2021	6.630	6.630	6.060	6.120	7,108,738	-0.98(-13.80%)
Aug 12, 2021	7.030	7.150	6.900	7.100	2,167,666	+0.00(+0.00%)
Aug 11, 2021	7.360	7.360	6.850	7.100	2,225,913	-0.27(-3.66%)
Aug 10, 2021	7.060	7.450	7.030	7.370	3,594,235	+0.45(+6.50%)
Aug 09, 2021	6.910	7.080	6.870	6.920	2,147,256	-0.02(-0.29%)
Aug 06, 2021	6.730	6.989	6.710	6.940	1,790,898	+0.27(+4.05%)
Aug 05, 2021	6.560	6.760	6.490	6.670	1,460,198	+0.11(+1.68%)
Aug 04, 2021	6.580	6.840	6.480	6.560	2,180,791	-0.09(-1.35%)
Aug 03, 2021	6.870	6.915	6.525	6.650	1,874,411	-0.23(-3.34%)
Aug 02, 2021	7.050	7.215	6.860	6.880	1,593,932	-0.10(-1.43%)
Jul 30, 2021	6.820	7.140	6.760	6.980	1,352,854	+0.14(+2.05%)
Jul 29, 2021	7.000	7.130	6.840	6.840	1,832,927	-0.14(-2.01%)
Jul 28, 2021	6.630	7.079	6.630	6.980	2,093,433	+0.37(+5.60%)
Jul 27, 2021	6.810	6.850	6.449	6.610	2,468,242	-0.24(-3.50%)
Jul 26, 2021	6.670	7.055	6.670	6.850	1,707,365	+0.12(+1.78%)
Jul 23, 2021	6.900	6.900	6.610	6.730	1,698,048	-0.24(-3.44%)
Jul 22, 2021	7.270	7.380	6.950	6.970	2,336,539	-0.10(-1.41%)
Jul 21, 2021	6.820	7.130	6.820	7.070	1,953,651	+0.25(+3.67%)
Jul 20, 2021	6.870	6.920	6.562	6.820	2,071,396	-0.01(-0.15%)
Jul 19, 2021	6.480	6.940	6.440	6.830	2,418,593	+0.14(+2.09%)
Jul 16, 2021	6.870	6.950	6.600	6.690	2,185,356	-0.16(-2.34%)
Jul 15, 2021	6.650	7.040	6.580	6.850	2,106,224	+0.15(+2.24%)
Jul 14, 2021	6.910	7.050	6.595	6.700	2,841,478	-0.08(-1.18%)
Jul 13, 2021	6.990	7.070	6.690	6.780	2,275,443	-0.21(-3.00%)
Jul 12, 2021	7.220	7.298	6.890	6.990	2,583,506	-0.26(-3.59%)
Jul 09, 2021	7.590	7.600	7.160	7.250	4,362,329	-0.45(-5.84%)
Jul 08, 2021	7.520	7.860	7.485	7.700	2,143,779	-0.20(-2.53%)
Jul 07, 2021	7.770	7.919	7.390	7.900	3,386,163	+0.07(+0.89%)
Jul 06, 2021	7.780	8.119	7.570	7.830	2,203,679	+0.02(+0.26%)
Jul 02, 2021	8.060	8.140	7.750	7.810	2,151,525	-0.23(-2.86%)
Jul 01, 2021	8.330	8.370	7.840	8.040	3,338,868	-0.29(-3.48%)
Jun 30, 2021	8.390	8.550	8.180	8.330	2,036,704	-0.16(-1.88%)
Jun 29, 2021	8.990	9.060	8.411	8.490	3,116,259	-0.48(-5.35%)
Jun 28, 2021	8.870	9.100	8.820	8.970	3,403,679	+0.26(+2.99%)
Jun 25, 2021	8.820	8.920	8.585	8.710	8,143,902	-0.08(-0.91%)
Jun 24, 2021	8.490	9.180	8.470	8.790	7,800,942	+0.39(+4.64%)
Jun 23, 2021	8.020	8.460	8.000	8.400	3,755,506	+0.41(+5.13%)
Jun 22, 2021	7.830	7.990	7.625	7.990	3,108,630	+0.14(+1.78%)
Jun 21, 2021	7.890	7.985	7.625	7.850	3,445,326	-0.10(-1.26%)
Jun 18, 2021	7.920	8.110	7.710	7.950	4,681,061	-0.01(-0.13%)
Jun 17, 2021	8.230	8.512	7.910	7.960	3,602,094	-0.34(-4.10%)
Jun 16, 2021	7.970	8.410	7.960	8.300	3,625,369	+0.17(+2.09%)
Jun 15, 2021	8.500	8.530	7.900	8.130	5,030,669	-0.39(-4.58%)
Jun 14, 2021	8.650	8.880	8.490	8.520	2,804,646	-0.08(-0.93%)
Jun 11, 2021	8.780	8.910	8.400	8.600	3,473,790	-0.11(-1.26%)
Jun 10, 2021	8.950	9.140	8.440	8.710	5,733,390	-0.30(-3.33%)
Jun 09, 2021	9.440	9.570	8.750	9.010	8,398,516	-0.18(-1.96%)
Jun 08, 2021	8.540	9.640	8.430	9.190	15,104,922	+0.91(+10.99%)
Jun 07, 2021	7.950	8.660	7.840	8.280	7,655,486	+0.44(+5.61%)
Jun 04, 2021	8.220	8.260	7.680	7.840	4,878,281	-0.18(-2.24%)
Jun 03, 2021	7.570	8.500	7.550	8.020	10,708,412	+0.31(+4.02%)
Jun 02, 2021	7.450	7.810	7.220	7.710	7,793,202	+0.46(+6.34%)
Jun 01, 2021	6.970	7.355	6.845	7.250	4,292,163	+0.35(+5.07%)
May 28, 2021	7.050	7.339	6.820	6.900	5,239,848	-0.09(-1.29%)
May 27, 2021	6.900	7.097	6.660	6.990	4,898,397	+0.18(+2.64%)
May 26, 2021	6.500	6.920	6.410	6.810	3,754,555	+0.33(+5.09%)
May 25, 2021	6.900	6.910	6.420	6.480	3,325,411	-0.40(-5.81%)
May 24, 2021	6.900	6.950	6.599	6.880	3,078,513	+0.03(+0.44%)
May 21, 2021	6.860	7.100	6.660	6.850	4,646,433	+0.09(+1.33%)
May 20, 2021	7.010	7.020	6.510	6.760	3,690,093	-0.09(-1.31%)
May 19, 2021	6.560	6.960	6.430	6.850	5,182,132	-0.01(-0.15%)
May 18, 2021	6.220	7.255	5.990	6.860	12,886,954	+0.63(+10.11%)
May 17, 2021	5.950	6.300	5.900	6.230	4,814,542	+0.28(+4.71%)
May 14, 2021	5.790	6.020	5.570	5.950	3,269,673	+0.35(+6.25%)
May 13, 2021	5.850	5.939	5.410	5.600	3,611,897	-0.18(-3.11%)
May 12, 2021	5.900	6.090	5.680	5.780	3,278,500	-0.26(-4.30%)
May 11, 2021	5.530	6.140	5.430	6.040	4,927,757	+0.29(+5.04%)
May 10, 2021	6.110	6.160	5.670	5.750	4,276,890	-0.43(-6.96%)
May 07, 2021	6.170	6.440	6.080	6.180	3,079,002	+0.13(+2.15%)
May 06, 2021	6.200	6.200	5.880	6.050	3,813,740	-0.15(-2.42%)
May 05, 2021	6.400	6.460	6.180	6.200	2,484,767	-0.20(-3.13%)
May 04, 2021	6.440	6.470	6.080	6.400	3,825,631	-0.13(-1.99%)
May 03, 2021	6.890	6.900	6.400	6.530	4,251,781	-0.27(-3.97%)
Apr 30, 2021	6.830	7.240	6.780	6.800	4,643,000	-0.13(-1.88%)
Apr 29, 2021	7.210	7.250	6.820	6.930	4,265,296	-0.19(-2.67%)
Apr 28, 2021	7.060	7.300	6.980	7.120	3,388,909	+0.03(+0.42%)
Apr 27, 2021	7.460	7.500	7.030	7.090	5,670,000	-0.36(-4.83%)
Apr 26, 2021	7.220	7.600	6.920	7.450	7,724,154	+0.31(+4.34%)
Apr 23, 2021	6.780	7.400	6.623	7.140	9,050,500	+0.44(+6.57%)
Apr 22, 2021	7.090	7.230	6.560	6.700	12,913,679	-0.12(-1.76%)
Apr 21, 2021	6.040	6.840	5.820	6.820	13,809,027	+0.71(+11.62%)
Apr 20, 2021	6.400	6.760	5.910	6.110	12,465,045	-0.37(-5.71%)
Apr 19, 2021	6.380	6.640	6.190	6.480	7,550,693	-0.01(-0.15%)
Apr 16, 2021	6.550	6.888	6.280	6.490	10,507,800	-0.12(-1.82%)
Apr 15, 2021	7.070	7.180	6.410	6.610	13,401,127	-0.51(-7.16%)
Apr 14, 2021	7.520	7.690	7.070	7.120	7,441,037	-0.40(-5.32%)
Apr 13, 2021	7.310	7.560	7.000	7.520	8,093,207	+0.12(+1.62%)
Apr 12, 2021	7.870	7.910	7.220	7.400	8,975,794	-0.66(-8.19%)
Apr 09, 2021	8.480	8.529	7.880	8.060	8,425,700	-0.51(-5.95%)
Apr 08, 2021	8.600	8.850	8.220	8.570	17,241,474	-0.04(-0.46%)
Apr 07, 2021	8.920	10.77	8.560	8.610	101,554,792	+0.25(+2.99%)
Apr 06, 2021	7.520	8.760	7.220	8.360	22,791,688	+0.87(+11.62%)
Apr 05, 2021	8.060	8.080	7.250	7.490	10,284,361	-0.40(-5.07%)
Apr 01, 2021	8.100	8.570	7.800	7.890	20,268,700	-1.09(-12.14%)
Mar 31, 2021	9.050	9.180	8.600	8.980	9,542,382	+0.16(+1.81%)
Mar 30, 2021	8.670	8.940	8.240	8.820	7,276,315	-0.35(-3.82%)
Mar 29, 2021	9.500	9.560	8.830	9.170	5,264,661	-0.32(-3.37%)
Mar 26, 2021	10.00	10.05	9.180	9.490	4,854,600	-0.42(-4.24%)
Mar 25, 2021	9.530	10.04	9.250	9.910	4,978,203	+0.03(+0.30%)
Mar 24, 2021	10.97	11.01	9.820	9.880	5,628,626	-1.09(-9.94%)
Mar 23, 2021	11.42	11.57	10.81	10.97	5,139,676	-0.84(-7.11%)
Mar 22, 2021	12.21	12.31	11.65	11.81	4,276,620	-0.31(-2.56%)
Mar 19, 2021	11.94	12.24	11.27	12.12	10,205,000	+0.19(+1.59%)
Mar 18, 2021	12.78	12.81	11.77	11.93	5,807,625	-1.05(-8.09%)
Mar 17, 2021	12.35	13.15	12.24	12.98	5,032,194	+0.06(+0.46%)
Mar 16, 2021	13.25	13.71	12.70	12.92	4,163,282	-0.47(-3.51%)
Mar 15, 2021	12.77	13.56	12.77	13.39	4,040,511	+0.60(+4.69%)
Mar 12, 2021	12.00	12.85	11.77	12.79	3,278,800	+0.06(+0.47%)
Mar 11, 2021	12.17	12.98	11.89	12.73	6,007,978	+0.83(+6.97%)
Mar 10, 2021	11.50	12.59	11.42	11.90	7,929,735	+0.28(+2.41%)
Mar 09, 2021	10.90	11.99	10.80	11.62	8,150,854	+1.14(+10.88%)
Mar 08, 2021	11.37	11.68	10.33	10.48	8,436,205	-0.69(-6.18%)
Mar 05, 2021	11.91	11.92	9.500	11.17	14,628,000	-0.83(-6.92%)
Mar 04, 2021	13.65	13.93	11.35	12.00	15,940,712	-1.86(-13.42%)
Mar 03, 2021	16.72	16.86	12.81	13.86	34,430,536	-2.09(-13.10%)
Mar 02, 2021	15.90	16.40	15.41	15.95	15,561,595	+1.10(+7.41%)
Mar 01, 2021	14.81	15.68	14.36	14.85	8,616,667	+0.68(+4.80%)
Feb 26, 2021	14.55	14.74	13.81	14.17	4,724,200	-0.37(-2.54%)
Feb 25, 2021	15.61	15.87	14.20	14.54	8,600,252	-0.10(-0.68%)
Feb 24, 2021	14.66	15.24	14.31	14.64	5,560,700	+0.09(+0.62%)
Feb 23, 2021	15.16	15.27	13.31	14.55	10,901,252	-1.66(-10.24%)
Feb 22, 2021	17.25	17.57	16.11	16.21	6,263,830	-1.36(-7.74%)
Feb 19, 2021	18.32	18.68	17.42	17.57	7,930,600	-0.53(-2.93%)
Feb 18, 2021	19.02	19.18	18.07	18.10	6,147,979	-1.22(-6.31%)
Feb 17, 2021	19.72	19.85	19.21	19.32	4,609,540	-0.55(-2.77%)
Feb 16, 2021	20.46	21.20	19.75	19.87	6,940,258	-0.52(-2.55%)
Feb 12, 2021	19.65	20.77	19.07	20.39	6,973,300	+0.64(+3.24%)
Feb 11, 2021	19.85	20.37	19.20	19.75	6,325,908	-0.07(-0.35%)
Feb 10, 2021	20.99	21.63	19.60	19.82	9,551,138	-0.87(-4.20%)
Feb 09, 2021	20.22	21.59	19.85	20.69	9,798,340	+0.29(+1.42%)
Feb 08, 2021	20.20	20.74	19.71	20.40	6,521,114	+0.32(+1.59%)
Feb 05, 2021	20.34	20.92	19.89	20.08	5,033,900	-0.38(-1.86%)
Feb 04, 2021	21.26	22.22	20.22	20.46	15,678,559	+0.84(+4.28%)
Feb 03, 2021	20.38	20.49	19.40	19.62	6,655,409	-0.53(-2.63%)
Feb 02, 2021	20.35	21.50	20.00	20.15	6,463,900	-0.07(-0.35%)
Feb 01, 2021	19.10	21.08	18.52	20.22	17,018,732	+1.24(+6.53%)
Jan 29, 2021	19.85	19.93	18.60	18.98	7,583,800	-0.11(-0.58%)
Jan 28, 2021	19.87	20.00	18.89	19.09	5,563,666	-0.40(-2.05%)
Jan 27, 2021	20.00	21.49	19.33	19.49	8,792,261	-1.32(-6.34%)
Jan 26, 2021	20.58	22.40	20.51	20.81	16,787,986	+0.85(+4.26%)
Jan 25, 2021	20.48	20.92	18.90	19.96	10,745,053	-1.04(-4.95%)
Jan 22, 2021	20.27	21.39	19.71	21.00	12,500,700	+1.81(+9.43%)
Jan 21, 2021	19.00	19.64	18.51	19.19	6,901,334	+0.22(+1.16%)
Jan 20, 2021	19.90	19.95	18.80	18.97	6,761,732	-0.80(-4.05%)
Jan 19, 2021	20.83	20.83	19.47	19.77	7,260,323	-0.36(-1.79%)
Jan 15, 2021	21.67	21.67	20.05	20.13	7,543,500	-1.52(-7.02%)
Jan 14, 2021	22.86	23.52	21.30	21.65	9,526,272	-0.37(-1.68%)
Jan 13, 2021	21.50	23.25	20.76	22.02	13,702,270	+1.07(+5.11%)
Jan 12, 2021	20.85	21.80	20.00	20.95	9,581,528	+0.21(+1.01%)
Jan 11, 2021	20.70	21.97	20.28	20.74	4,515,807	-0.50(-2.35%)
Jan 08, 2021	22.06	23.00	20.95	21.24	7,819,900	-0.85(-3.85%)
Jan 07, 2021	21.46	22.43	20.55	22.09	8,336,021	+2.06(+10.28%)
Jan 06, 2021	21.11	22.55	19.75	20.03	10,969,070	-0.93(-4.44%)
Jan 05, 2021	20.00	21.94	20.00	20.96	10,110,752	+0.89(+4.43%)

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.