XP Inc Cl A (NQ: XP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	14.26	14.57	14.22	14.51	1,348,264	+0.09(+0.59%)
Dec 29, 2022	14.30	14.47	13.94	14.43	2,572,302	+0.33(+2.35%)
Dec 28, 2022	13.94	14.17	13.72	14.09	4,013,080	+0.33(+2.41%)
Dec 27, 2022	14.07	14.33	13.71	13.76	3,171,330	-0.92(-6.25%)
Dec 23, 2022	14.56	14.79	14.40	14.68	2,669,863	+0.52(+3.67%)
Dec 22, 2022	14.44	14.61	13.81	14.16	2,301,512	-0.40(-2.73%)
Dec 21, 2022	14.26	14.57	14.07	14.56	3,033,978	+0.29(+2.06%)
Dec 20, 2022	13.74	14.54	13.72	14.26	4,741,620	+0.84(+6.27%)
Dec 19, 2022	13.23	13.55	13.02	13.42	5,462,187	+0.19(+1.43%)
Dec 16, 2022	13.34	13.50	13.15	13.23	5,141,792	-0.19(-1.41%)
Dec 15, 2022	13.72	13.92	13.31	13.42	4,786,416	-0.48(-3.47%)
Dec 14, 2022	13.61	14.21	13.49	13.90	12,958,223	-0.41(-2.84%)
Dec 13, 2022	15.12	15.37	14.16	14.31	6,241,300	-0.44(-3.01%)
Dec 12, 2022	14.57	14.87	14.30	14.76	3,870,414	-0.28(-1.89%)
Dec 09, 2022	14.86	15.36	14.49	15.04	4,708,328	+0.00(+0.00%)
Dec 08, 2022	15.68	15.80	14.88	15.04	5,223,488	-0.64(-4.10%)
Dec 07, 2022	15.96	15.99	15.41	15.68	4,408,765	-0.34(-2.12%)
Dec 06, 2022	16.60	16.70	15.99	16.02	4,025,210	-0.47(-2.87%)
Dec 05, 2022	17.16	17.33	16.43	16.50	4,446,514	-0.88(-5.06%)
Dec 02, 2022	16.43	17.56	16.42	17.38	4,786,139	+0.81(+4.91%)
Dec 01, 2022	16.55	16.88	16.43	16.56	3,883,224	+0.00(+0.00%)
Nov 30, 2022	15.58	16.60	15.58	16.56	5,369,599	+0.96(+6.19%)
Nov 29, 2022	15.21	15.84	15.21	15.60	3,139,219	+0.47(+3.13%)
Nov 28, 2022	15.48	15.72	15.09	15.13	5,745,839	-0.48(-3.09%)
Nov 25, 2022	15.63	15.67	15.46	15.61	3,195,050	+0.05(+0.30%)
Nov 23, 2022	15.63	15.72	15.18	15.56	5,238,350	-0.10(-0.66%)
Nov 22, 2022	16.26	16.27	15.43	15.66	4,170,420	-0.67(-4.11%)
Nov 21, 2022	16.34	16.45	16.07	16.34	3,078,830	-0.10(-0.63%)
Nov 18, 2022	17.07	17.11	16.35	16.44	3,656,675	-0.22(-1.31%)
Nov 17, 2022	16.44	16.81	15.54	16.66	9,680,330	-0.63(-3.67%)
Nov 16, 2022	18.03	18.10	17.14	17.29	9,400,733	-1.14(-6.21%)
Nov 15, 2022	18.53	18.91	17.99	18.44	4,431,093	+0.36(+1.99%)
Nov 14, 2022	17.91	18.31	17.34	18.08	5,777,414	-0.11(-0.62%)
Nov 11, 2022	18.28	18.69	17.90	18.19	4,646,695	+0.08(+0.42%)
Nov 10, 2022	18.78	19.11	17.96	18.11	16,336,643	-0.52(-2.79%)
Nov 09, 2022	18.23	20.01	18.18	18.63	14,807,927	+1.28(+7.36%)
Nov 08, 2022	17.23	17.74	16.96	17.36	3,159,869	-0.11(-0.65%)
Nov 07, 2022	17.80	17.90	17.34	17.47	2,190,708	-0.49(-2.74%)
Nov 04, 2022	18.80	18.99	17.67	17.96	2,073,485	-0.39(-2.11%)
Nov 03, 2022	17.77	18.54	17.68	18.35	2,698,599	+0.14(+0.78%)
Nov 02, 2022	18.32			18.21	3,944,426	-0.20(-1.08%)
Nov 01, 2022	17.63	18.49	17.60	18.41	4,560,015	+1.07(+6.16%)
Oct 31, 2022	16.35	17.41	16.28	17.34	3,091,975	+0.79(+4.80%)
Oct 28, 2022	15.94	16.68	15.80	16.54	3,036,710	+0.56(+3.49%)
Oct 27, 2022	16.10	16.44	15.92	15.99	3,224,686	-0.09(-0.59%)
Oct 26, 2022	16.64	17.05	16.05	16.08	4,644,943	-0.72(-4.28%)
Oct 25, 2022	16.77	17.33	16.70	16.80	2,532,722	-0.09(-0.50%)
Oct 24, 2022	16.74	16.99	16.31	16.88	4,430,245	-0.19(-1.11%)
Oct 21, 2022	15.86	17.09	15.48	17.07	4,442,875	+1.13(+7.06%)
Oct 20, 2022	16.26	16.64	15.80	15.95	2,749,877	-0.36(-2.20%)
Oct 19, 2022	16.42	16.60	16.08	16.31	6,694,365	-0.19(-1.15%)
Oct 18, 2022	17.27	17.44	16.21	16.50	5,918,077	-0.29(-1.75%)
Oct 17, 2022	17.15	17.54	16.78	16.79	3,109,112	+0.16(+0.97%)
Oct 14, 2022	17.90	18.43	16.62	16.63	4,083,756	-1.10(-6.19%)
Oct 13, 2022	17.17	17.92	17.14	17.73	5,794,626	-0.36(-1.99%)
Oct 12, 2022	17.99	18.26	17.71	18.09	4,616,723	-0.11(-0.62%)
Oct 11, 2022	20.01	20.04	17.92	18.20	9,748,112	-1.85(-9.25%)
Oct 10, 2022	19.97	20.23	19.69	20.05	10,632,520	+0.09(+0.43%)
Oct 07, 2022	20.05	20.38	19.81	19.97	5,899,478	-0.39(-1.91%)
Oct 06, 2022	19.70	20.70	19.70	20.36	5,455,363	+0.48(+2.43%)
Oct 05, 2022	19.51	20.15	19.43	19.87	3,746,675	+0.14(+0.72%)
Oct 04, 2022	19.58	20.18	19.25	19.73	6,801,266	+0.12(+0.63%)
Oct 03, 2022	19.40	19.86	18.62	19.61	4,718,112	+1.63(+9.05%)
Sep 30, 2022	17.29	18.24	17.07	17.98	2,613,663	+0.63(+3.65%)
Sep 29, 2022	17.14	17.57	16.86	17.35	2,631,676	-0.17(-0.97%)
Sep 28, 2022	17.45	17.84	17.14	17.52	2,881,556	+0.15(+0.87%)
Sep 27, 2022	17.09	17.92	17.09	17.37	4,610,441	+0.53(+3.15%)
Sep 26, 2022	17.82	18.10	16.80	16.84	5,897,024	-1.26(-6.95%)
Sep 23, 2022	18.37	18.45	17.75	18.10	3,851,818	-0.54(-2.89%)
Sep 22, 2022	18.74	19.04	17.93	18.63	3,799,551	-0.06(-0.30%)
Sep 21, 2022	18.75	18.86	18.21	18.69	2,929,945	+0.06(+0.30%)
Sep 20, 2022	18.61	19.07	18.51	18.63	2,661,081	+0.08(+0.41%)
Sep 19, 2022	17.66	18.67	17.66	18.56	2,419,466	+0.59(+3.26%)
Sep 16, 2022	18.10	18.12	17.46	17.97	4,172,747	-0.52(-2.81%)
Sep 15, 2022	18.57	19.32	18.34	18.49	2,731,849	-0.24(-1.26%)
Sep 14, 2022	18.58	19.06	18.29	18.73	2,796,592	-0.05(-0.25%)
Sep 13, 2022	19.17	19.38	18.77	18.78	2,112,244	-1.20(-6.01%)
Sep 12, 2022	19.36	20.02	19.34	19.98	2,246,810	+0.85(+4.45%)
Sep 09, 2022	18.67	19.27	18.62	19.13	2,232,113	+0.79(+4.33%)
Sep 08, 2022	18.19	18.62	18.01	18.33	2,526,982	-0.01(-0.05%)
Sep 07, 2022	17.92	18.35	17.62	18.34	1,652,783	+0.46(+2.59%)
Sep 06, 2022	18.23	18.29	17.57	17.88	2,422,856	-0.45(-2.48%)
Sep 02, 2022	18.62	18.98	17.99	18.33	3,618,101	+0.03(+0.16%)
Sep 01, 2022	18.04	18.34	17.37	18.30	4,150,781	+0.10(+0.57%)
Aug 31, 2022	18.75	18.91	18.14	18.20	4,755,486	-0.48(-2.58%)
Aug 30, 2022	19.87	19.90	18.61	18.68	3,277,678	-0.97(-4.96%)
Aug 29, 2022	19.97	20.43	19.52	19.66	4,303,498	-0.51(-2.53%)
Aug 26, 2022	21.10	21.32	20.09	20.17	2,193,495	-0.76(-3.62%)
Aug 25, 2022	21.38	21.63	20.74	20.92	3,503,313	-0.29(-1.38%)
Aug 24, 2022	20.46	21.76	20.38	21.22	4,825,464	+0.77(+3.75%)
Aug 23, 2022	18.40	20.56	18.40	20.45	5,420,061	+2.02(+10.99%)
Aug 22, 2022	18.86	19.03	18.26	18.43	4,818,696	-0.85(-4.42%)
Aug 19, 2022	19.85	19.94	19.17	19.28	4,287,082	-0.90(-4.45%)
Aug 18, 2022	20.06	20.35	19.97	20.18	4,049,369	+0.09(+0.47%)
Aug 17, 2022	19.62	20.20	19.39	20.08	3,137,851	+0.18(+0.90%)
Aug 16, 2022	20.48	20.54	19.45	19.90	5,017,471	-0.77(-3.71%)
Aug 15, 2022	18.43	20.93	18.41	20.67	7,705,949	+2.04(+10.97%)
Aug 12, 2022	17.98	18.64	17.86	18.62	4,886,857	+0.87(+4.90%)
Aug 11, 2022	18.54	18.61	17.47	17.75	12,120,766	-1.66(-8.57%)
Aug 10, 2022	21.04	21.28	19.15	19.42	15,673,739	-2.96(-13.23%)
Aug 09, 2022	23.04	23.15	21.97	22.38	4,005,001	-0.95(-4.06%)
Aug 08, 2022	23.05	23.93	22.80	23.33	7,475,991	+0.84(+3.74%)
Aug 05, 2022	21.70	22.48	21.50	22.48	2,912,852	+0.32(+1.45%)
Aug 04, 2022	22.70	22.88	21.57	22.16	6,503,381	+0.36(+1.65%)
Aug 03, 2022	20.97	21.95	20.85	21.80	3,331,657	+1.06(+5.11%)
Aug 02, 2022	20.48	21.00	20.31	20.74	2,616,196	-0.06(-0.27%)
Aug 01, 2022	19.88	21.29	19.70	20.80	6,593,312	+0.84(+4.22%)
Jul 29, 2022	19.43	20.08	19.23	19.96	2,923,946	+0.54(+2.78%)
Jul 28, 2022	19.01	19.46	18.31	19.42	2,030,625	+0.44(+2.34%)
Jul 27, 2022	17.87	19.02	17.80	18.98	3,599,495	+1.43(+8.14%)
Jul 26, 2022	17.65	17.82	17.49	17.55	2,657,312	-0.31(-1.75%)
Jul 25, 2022	17.87	18.08	17.48	17.86	1,419,761	+0.19(+1.07%)
Jul 22, 2022	18.14	18.14	17.51	17.67	3,011,179	-0.44(-2.40%)
Jul 21, 2022	17.47	18.18	17.40	18.10	3,044,895	+0.62(+3.57%)
Jul 20, 2022	17.22	17.53	16.99	17.48	3,376,115	+0.23(+1.32%)
Jul 19, 2022	17.00	17.46	16.87	17.25	3,914,803	+0.64(+3.87%)
Jul 18, 2022	16.86	17.34	16.48	16.61	2,464,607	+0.03(+0.17%)
Jul 15, 2022	16.46	16.89	16.11	16.58	4,683,031	+0.49(+3.06%)
Jul 14, 2022	16.63	16.82	16.07	16.09	2,558,130	-0.84(-4.97%)
Jul 13, 2022	16.82	17.32	16.57	16.93	3,106,504	+0.05(+0.28%)
Jul 12, 2022	16.24	17.11	16.14	16.88	4,380,255	+0.49(+3.00%)
Jul 11, 2022	17.11	17.14	16.35	16.39	2,876,498	-1.10(-6.27%)
Jul 08, 2022	17.47	17.84	17.15	17.49	2,788,190	+0.01(+0.05%)
Jul 07, 2022	17.40	17.76	17.25	17.48	4,728,376	+0.40(+2.33%)
Jul 06, 2022	17.43	17.60	16.69	17.08	4,377,792	-0.57(-3.22%)
Jul 05, 2022	16.58	17.67	16.05	17.65	4,796,469	+0.74(+4.36%)
Jul 01, 2022	16.85	17.29	16.62	16.91	3,542,209	-0.08(-0.45%)
Jun 30, 2022	16.97	17.50	16.35	16.99	3,807,596	-0.31(-1.80%)
Jun 29, 2022	17.67	17.67	17.07	17.30	3,011,287	-0.36(-2.04%)
Jun 28, 2022	18.83	19.15	17.59	17.66	3,012,116	-1.12(-5.94%)
Jun 27, 2022	18.90	18.90	18.21	18.78	3,288,176	+0.10(+0.56%)
Jun 24, 2022	18.60	19.00	18.43	18.67	4,150,493	+0.25(+1.34%)
Jun 23, 2022	18.30	18.77	18.02	18.43	4,764,415	+0.35(+1.94%)
Jun 22, 2022	17.73	18.33	17.70	18.08	5,141,329	+0.11(+0.63%)
Jun 21, 2022	17.88	18.40	17.88	17.96	4,482,929	+0.20(+1.12%)
Jun 17, 2022	17.79	18.13	17.57	17.76	4,385,984	+0.09(+0.54%)
Jun 16, 2022	17.93	18.19	17.03	17.67	3,745,439	-0.80(-4.35%)
Jun 15, 2022	18.06	18.72	17.93	18.47	7,655,712	+0.64(+3.61%)
Jun 14, 2022	17.98	18.22	17.63	17.83	2,520,116	-0.13(-0.74%)
Jun 13, 2022	18.34	18.62	17.78	17.96	5,994,939	-1.38(-7.14%)
Jun 10, 2022	20.37	20.58	19.19	19.34	4,808,403	-1.60(-7.63%)
Jun 09, 2022	21.24	21.41	20.72	20.94	2,465,724	-0.57(-2.64%)
Jun 08, 2022	21.83	22.17	21.35	21.51	4,283,354	-0.91(-4.05%)
Jun 07, 2022	20.75	22.42	20.75	22.42	10,503,767	+0.82(+3.81%)
Jun 06, 2022	21.94	21.95	21.26	21.60	2,762,906	+0.10(+0.48%)
Jun 03, 2022	21.52	21.90	21.07	21.49	4,054,854	-0.49(-2.24%)
Jun 02, 2022	20.68	22.00	20.62	21.98	1,974,235	+1.38(+6.70%)
Jun 01, 2022	21.45	21.85	20.43	20.60	1,931,151	-0.79(-3.67%)
May 31, 2022	22.07	22.47	21.07	21.39	4,563,371	-0.79(-3.54%)
May 27, 2022	21.33	22.20	21.33	22.17	3,107,921	+0.79(+3.67%)
May 26, 2022	20.02	21.84	19.91	21.39	3,518,765	+1.30(+6.45%)
May 25, 2022	19.40	20.28	19.09	20.09	4,163,961	+0.49(+2.51%)
May 24, 2022	20.13	20.13	19.23	19.60	2,689,877	-0.93(-4.52%)
May 23, 2022	20.45	20.80	20.18	20.53	3,671,168	+0.31(+1.54%)
May 20, 2022	20.08	20.51	19.31	20.21	4,723,290	+0.49(+2.49%)
May 19, 2022	18.22	19.89	18.15	19.72	3,786,358	+1.53(+8.42%)
May 18, 2022	18.62	18.90	18.08	18.19	3,466,911	-0.73(-3.85%)
May 17, 2022	18.50	19.14	18.27	18.92	4,240,319	+0.86(+4.77%)
May 16, 2022	19.06	19.06	17.92	18.06	4,327,268	-1.09(-5.68%)
May 13, 2022	18.76	19.65	18.45	19.15	8,411,781	+0.62(+3.37%)
May 12, 2022	17.08	21.59	16.92	18.52	18,970,234	+1.41(+8.24%)
May 11, 2022	17.59	18.24	17.04	17.11	4,406,656	-0.53(-3.00%)
May 10, 2022	18.36	18.68	17.40	17.64	5,844,059	-0.26(-1.48%)
May 09, 2022	18.59	19.07	17.47	17.91	9,792,875	-1.14(-6.01%)
May 06, 2022	20.04	20.20	19.04	19.05	5,939,144	-1.22(-6.02%)
May 05, 2022	20.01	20.50	19.80	20.27	7,886,355	-0.38(-1.83%)
May 04, 2022	20.49	20.88	18.17	20.65	17,803,480	-1.66(-7.46%)
May 03, 2022	22.96	22.99	22.05	22.31	3,043,611	-0.54(-2.36%)
May 02, 2022	23.02	23.19	22.15	22.85	5,602,463	-0.43(-1.83%)
Apr 29, 2022	23.90	24.45	23.21	23.28	3,953,067	-0.36(-1.52%)
Apr 28, 2022	22.72	23.85	22.35	23.64	5,390,875	+0.98(+4.34%)
Apr 27, 2022	23.29	23.78	22.47	22.65	5,641,472	-0.76(-3.23%)
Apr 26, 2022	24.22	24.47	23.08	23.41	3,581,335	-1.17(-4.77%)
Apr 25, 2022	23.98	24.70	23.73	24.58	3,656,170	+0.40(+1.64%)
Apr 22, 2022	25.17	25.41	23.89	24.19	5,082,525	-1.02(-4.05%)
Apr 21, 2022	26.91	27.10	25.10	25.21	3,079,610	-1.42(-5.33%)
Apr 20, 2022	26.81	26.81	26.14	26.63	1,914,083	+0.00(+0.00%)
Apr 19, 2022	25.82	26.77	25.62	26.63	3,269,949	+0.63(+2.44%)
Apr 18, 2022	26.52	26.52	25.81	25.99	2,612,836	-0.68(-2.55%)
Apr 14, 2022	27.30	27.36	26.31	26.67	4,686,017	-0.85(-3.09%)
Apr 13, 2022	27.24	27.84	26.99	27.53	3,763,728	+0.22(+0.80%)
Apr 12, 2022	28.57	29.00	27.19	27.31	4,994,471	-0.70(-2.50%)
Apr 11, 2022	28.09	28.36	27.25	28.01	2,438,069	-0.24(-0.84%)
Apr 08, 2022	28.94	29.03	28.15	28.24	3,682,770	-0.80(-2.77%)
Apr 07, 2022	28.78	29.25	28.09	29.05	4,789,844	+0.20(+0.69%)
Apr 06, 2022	28.80	29.03	28.05	28.85	4,739,535	-0.76(-2.56%)
Apr 05, 2022	30.02	30.23	28.99	29.61	4,012,632	-0.42(-1.39%)
Apr 04, 2022	29.39	30.09	29.32	30.02	2,157,900	+0.73(+2.49%)
Apr 01, 2022	28.78	29.62	28.49	29.29	4,932,948	+0.82(+2.89%)
Mar 31, 2022	29.59	29.59	28.10	28.47	5,181,361	-1.02(-3.46%)
Mar 30, 2022	31.50	31.50	29.37	29.49	4,130,570	-2.19(-6.93%)
Mar 29, 2022	31.21	31.81	30.64	31.69	5,591,671	+1.36(+4.49%)
Mar 28, 2022	30.78	31.33	29.74	30.33	1,726,218	-0.06(-0.19%)
Mar 25, 2022	31.00	31.50	30.22	30.38	3,698,421	-0.17(-0.56%)
Mar 24, 2022	29.68	30.66	29.51	30.55	2,544,751	+0.93(+3.13%)
Mar 23, 2022	29.75	30.18	28.85	29.63	6,104,046	-1.72(-5.49%)
Mar 22, 2022	31.19	32.00	31.12	31.35	2,510,742	+0.77(+2.51%)
Mar 21, 2022	30.23	31.21	30.13	30.58	1,887,462	-0.08(-0.25%)
Mar 18, 2022	29.68	31.00	29.29	30.66	4,213,339	+0.98(+3.32%)
Mar 17, 2022	29.08	30.07	28.70	29.67	4,673,935	-0.08(-0.25%)
Mar 16, 2022	28.23	30.04	28.23	29.75	6,052,776	+2.18(+7.93%)
Mar 15, 2022	26.68	27.63	26.03	27.56	3,163,176	+0.77(+2.86%)
Mar 14, 2022	28.32	28.38	26.63	26.80	2,145,010	-1.17(-4.19%)
Mar 11, 2022	29.32	29.35	27.96	27.97	3,908,544	-1.34(-4.58%)
Mar 10, 2022	28.76	29.60	28.59	29.31	4,032,015	-0.40(-1.34%)
Mar 09, 2022	27.37	29.89	27.37	29.71	5,616,849	+3.22(+12.14%)
Mar 08, 2022	25.09	26.80	24.47	26.50	5,361,019	+1.42(+5.66%)
Mar 07, 2022	27.42	27.50	25.08	25.08	5,421,682	-2.55(-9.24%)
Mar 04, 2022	29.00	29.46	27.28	27.63	14,458,261	-1.79(-6.08%)
Mar 03, 2022	30.10	30.31	29.03	29.42	5,749,815	-0.62(-2.08%)
Mar 02, 2022	30.18	30.79	29.67	30.04	2,349,773	+0.12(+0.41%)
Mar 01, 2022	30.58	31.99	29.71	29.92	2,421,072	-0.67(-2.20%)
Feb 28, 2022	30.23	30.61	29.53	30.59	2,314,066	-0.01(-0.03%)
Feb 25, 2022	31.04	31.03	29.92	30.60	3,506,822	-0.43(-1.37%)
Feb 24, 2022	29.50	31.13	29.27	31.03	6,746,694	-0.61(-1.94%)
Feb 23, 2022	32.35	32.92	31.59	31.64	3,504,770	-0.37(-1.15%)
Feb 22, 2022	32.16	32.70	31.81	32.01	3,778,171	-0.31(-0.97%)
Feb 18, 2022				32.32	0	-0.39(-1.19%)
Feb 17, 2022	33.15	33.25	32.52	32.71	2,688,141	-1.11(-3.27%)
Feb 16, 2022	33.07	34.39	32.98	33.82	2,961,524	+0.39(+1.16%)
Feb 15, 2022	32.49	33.68	32.36	33.43	4,352,295	+1.83(+5.78%)
Feb 14, 2022	31.94	32.72	31.39	31.60	2,948,866	-0.18(-0.57%)
Feb 11, 2022	31.61	33.14	31.46	31.78	5,898,905	+0.54(+1.73%)
Feb 10, 2022	31.86	33.85	31.05	31.24	8,359,712	-1.15(-3.56%)
Feb 09, 2022	31.21	32.75	30.85	32.40	9,710,800	+1.97(+6.47%)
Feb 08, 2022	30.22	30.53	29.38	30.43	2,878,578	+0.19(+0.63%)
Feb 07, 2022	30.13	30.97	29.80	30.24	1,600,167	-0.10(-0.34%)
Feb 04, 2022	29.47	30.59	29.30	30.34	3,386,102	+0.46(+1.55%)
Feb 03, 2022	29.77	30.41		29.88	1,467,866	-0.74(-2.41%)
Feb 02, 2022	31.68	31.80	30.19	30.62	3,214,197	-1.33(-4.17%)
Feb 01, 2022	31.54	32.09	30.75	31.95	3,029,694	+0.44(+1.41%)
Jan 31, 2022	29.59	31.54		31.51	2,778,368	+1.95(+6.59%)
Jan 28, 2022	29.50	29.96	28.48	29.56	2,920,715	-0.02(-0.06%)
Jan 27, 2022	31.22	31.24	29.22	29.58	3,907,634	-0.27(-0.92%)
Jan 26, 2022	29.82	31.38	29.66	29.85	6,583,570	+0.71(+2.43%)
Jan 25, 2022	27.82	29.57	27.67	29.14	4,031,952	+0.85(+3.01%)
Jan 24, 2022	27.04	28.42	26.81	28.29	5,966,204	+0.21(+0.74%)
Jan 21, 2022	28.67	28.83	27.72	28.08	3,943,854	-0.69(-2.40%)
Jan 20, 2022	28.48	29.73	28.43	28.77	4,290,826	+1.29(+4.68%)
Jan 19, 2022	26.32	27.90	26.10	27.49	3,392,256	+1.66(+6.45%)
Jan 18, 2022	26.86	27.02	25.76	25.82	2,911,256	-1.36(-5.01%)
Jan 14, 2022				27.19	0	-0.54(-1.94%)
Jan 13, 2022	28.80	28.94	27.59	27.72	2,810,792	-1.23(-4.25%)
Jan 12, 2022	28.50	29.36	28.21	28.95	3,716,131	+0.45(+1.59%)
Jan 11, 2022	25.62	28.70	25.60	28.50	4,851,083	+2.28(+8.69%)
Jan 10, 2022	25.60	26.29	25.05	26.22	5,485,450	-0.02(-0.07%)
Jan 07, 2022	26.08	27.10	25.69	26.24	5,075,042	+0.61(+2.40%)
Jan 06, 2022	25.18	25.99	24.42	25.62	4,743,463	+0.33(+1.31%)
Jan 05, 2022	26.19	27.06	25.09	25.29	7,020,699	-1.31(-4.94%)
Jan 04, 2022	27.59	27.73	26.25	26.61	4,407,888	-0.81(-2.97%)