Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	18.16	18.27	17.24	17.46	8,014,060	-0.48(-2.70%)
Jan 28, 2021	18.52	18.72	17.92	17.94	7,242,300	-0.16(-0.86%)
Jan 27, 2021	18.30	18.40	16.78	18.10	9,493,280	+0.10(+0.54%)
Jan 26, 2021	19.02	19.07	17.99	18.00	6,103,903	-0.76(-4.03%)
Jan 25, 2021	18.68	18.85	18.02	18.76	8,162,868	-0.06(-0.31%)
Jan 22, 2021	18.82	19.44	18.59	18.82	11,531,012	-0.59(-3.05%)
Jan 21, 2021	20.30	21.05	19.40	19.41	23,518,010	-2.74(-12.39%)
Jan 20, 2021	22.79	23.02	21.96	22.15	5,681,851	-0.24(-1.08%)
Jan 19, 2021	23.17	23.49	22.17	22.39	5,906,806	-0.18(-0.82%)
Jan 15, 2021	23.77	23.78	22.27	22.58	6,049,211	-1.76(-7.21%)
Jan 14, 2021	24.25	24.61	24.10	24.33	4,112,751	+0.63(+2.66%)
Jan 13, 2021	24.38	24.39	23.58	23.70	2,673,512	-0.62(-2.55%)
Jan 12, 2021	24.03	24.68	23.80	24.32	2,931,983	+0.50(+2.12%)
Jan 11, 2021	23.14	24.15	22.82	23.82	3,135,515	-0.42(-1.72%)
Jan 08, 2021	24.54	24.70	23.78	24.24	3,060,075	-0.23(-0.95%)
Jan 07, 2021	24.86	25.41	24.21	24.47	4,581,598	+0.02(+0.08%)
Jan 06, 2021	23.76	24.89	23.66	24.45	5,831,770	+1.49(+6.51%)
Jan 05, 2021	22.60	23.39	22.52	22.96	4,430,782	+0.41(+1.81%)
Jan 04, 2021	22.91	23.71	22.43	22.55	5,567,884	+0.19(+0.87%)
Dec 31, 2020		22.35	22.35	22.35	3,541,012	+0.10(+0.44%)
Dec 30, 2020	21.40	22.48	21.32	22.26	3,541,012	+0.88(+4.13%)
Dec 29, 2020	21.47	21.67	20.51	21.38	3,601,417	-0.19(-0.90%)
Dec 28, 2020	21.43	22.33	21.42	21.57	4,470,942	+0.27(+1.28%)
Dec 24, 2020	21.67	21.67	21.15	21.30	1,108,939	-0.25(-1.17%)
Dec 23, 2020	21.14	21.98	21.14	21.55	3,588,964	+0.59(+2.82%)
Dec 22, 2020	21.50	21.55	20.85	20.96	4,327,379	-0.48(-2.26%)
Dec 21, 2020	20.61	21.57	20.49	21.44	3,989,095	+0.10(+0.45%)
Dec 18, 2020	21.54	21.93	21.20	21.35	5,296,926	-0.16(-0.77%)
Dec 17, 2020	21.61	22.51	21.08	21.51	7,542,930	+0.58(+2.78%)
Dec 16, 2020	21.39	21.46	20.66	20.93	5,590,956	-0.57(-2.66%)
Dec 15, 2020	21.44	21.92	21.10	21.50	4,356,898	+0.40(+1.88%)
Dec 14, 2020	22.61	22.68	21.03	21.10	6,477,321	-1.05(-4.73%)
Dec 11, 2020	22.79	22.88	21.49	22.15	6,348,743	-1.13(-4.87%)
Dec 10, 2020	21.94	23.37	21.85	23.29	5,142,614	+1.26(+5.72%)
Dec 09, 2020	23.12	23.28	21.34	22.03	7,236,373	-0.56(-2.49%)
Dec 08, 2020	22.37	22.97	22.21	22.59	5,911,606	-0.10(-0.43%)
Dec 07, 2020	22.80	22.83	22.34	22.68	6,785,718	-0.33(-1.43%)
Dec 04, 2020	21.66	23.44	21.66	23.01	7,937,140	+1.64(+7.67%)
Dec 03, 2020	22.05	22.20	21.30	21.38	6,088,553	-0.32(-1.47%)
Dec 02, 2020	20.93	21.78	20.66	21.70	6,046,510	+0.52(+2.47%)
Dec 01, 2020	19.86	21.45	19.84	21.17	8,589,501	+1.87(+9.70%)
Nov 30, 2020	19.71	19.83	19.06	19.30	4,564,558	-0.56(-2.83%)
Nov 27, 2020	19.98	20.55	19.65	19.86	3,855,769	+0.11(+0.54%)
Nov 25, 2020	20.06	20.21	19.65	19.76	5,573,774	-0.44(-2.16%)
Nov 24, 2020	19.63	20.37	19.42	20.19	7,609,909	+0.98(+5.10%)
Nov 23, 2020	18.72	19.47	18.66	19.21	7,617,134	+0.96(+5.26%)
Nov 20, 2020	18.32	18.65	18.04	18.25	4,897,481	-0.11(-0.58%)
Nov 19, 2020	17.75	18.42	17.64	18.36	5,171,317	+0.58(+3.27%)
Nov 18, 2020	17.75	18.28	17.75	17.78	6,448,086	+0.06(+0.33%)
Nov 17, 2020	16.85	17.75	16.59	17.72	5,611,645	+0.59(+3.45%)
Nov 16, 2020	16.69	17.13	16.25	17.13	6,766,592	+1.06(+6.58%)
Nov 13, 2020	15.44	16.13	15.38	16.07	5,216,088	+0.92(+6.08%)
Nov 12, 2020	15.02	15.61	14.70	15.15	5,245,645	-0.26(-1.70%)
Nov 11, 2020	15.72	15.85	15.21	15.41	5,959,920	-0.10(-0.63%)
Nov 10, 2020	15.42	15.67	15.04	15.51	4,994,071	+0.25(+1.65%)
Nov 09, 2020	15.13	15.69	14.65	15.26	8,632,937	+1.25(+8.93%)
Nov 06, 2020	13.87	14.10	13.58	14.00	4,388,018	+0.38(+2.78%)
Nov 05, 2020	12.91	13.87	12.91	13.63	5,908,353	+0.83(+6.52%)
Nov 04, 2020	13.24	13.24	12.47	12.79	6,308,075	-0.62(-4.63%)
Nov 03, 2020	13.52	13.70	13.28	13.41	4,839,602	+0.21(+1.62%)
Nov 02, 2020	12.71	13.29	12.64	13.20	5,088,361	+0.67(+5.34%)
Oct 30, 2020	12.32	12.64	12.23	12.53	4,122,615	+0.16(+1.33%)
Oct 29, 2020	11.84	12.40	11.78	12.37	5,795,115	+0.38(+3.16%)
Oct 28, 2020	12.12	12.25	11.98	11.99	4,484,759	-0.65(-5.14%)
Oct 27, 2020	12.54	12.82	12.38	12.64	3,934,100	+0.03(+0.23%)
Oct 26, 2020	12.86	12.97	12.48	12.61	3,753,269	-0.46(-3.49%)
Oct 23, 2020	13.38	13.71	13.06	13.06	5,472,315	-0.18(-1.39%)
Oct 22, 2020	12.88	13.26	12.63	13.25	5,533,554	+0.33(+2.55%)
Oct 21, 2020	12.44	13.19	12.41	12.92	7,544,668	+0.50(+4.06%)
Oct 20, 2020	12.51	12.71	12.36	12.41	4,682,182	+0.16(+1.35%)
Oct 19, 2020	12.27	12.82	12.23	12.25	6,872,763	+0.01(+0.08%)
Oct 16, 2020	11.94	12.28	11.67	12.24	5,545,213	+0.31(+2.60%)
Oct 15, 2020	11.10	12.06	11.07	11.93	13,883,030	-0.68(-5.38%)
Oct 14, 2020	12.40	12.74	12.33	12.61	7,685,177	+0.27(+2.20%)
Oct 13, 2020	12.06	12.44	11.99	12.34	6,113,895	+0.13(+1.03%)
Oct 12, 2020	12.21	12.27	11.98	12.21	5,256,058	+0.07(+0.56%)
Oct 09, 2020	12.55	12.58	11.88	12.14	8,702,417	-0.20(-1.65%)
Oct 08, 2020	12.07	12.36	12.01	12.35	5,024,344	+0.48(+4.00%)
Oct 07, 2020	11.60	11.93	11.60	11.87	4,043,822	+0.55(+4.88%)
Oct 06, 2020	11.74	12.09	11.31	11.32	7,249,225	-0.25(-2.18%)
Oct 05, 2020	11.68	11.80	11.48	11.57	5,553,234	+0.11(+0.93%)
Oct 02, 2020	10.69	11.59	10.65	11.46	5,775,043	+0.42(+3.78%)
Oct 01, 2020	11.34	11.52	10.95	11.05	6,297,226	-0.23(-2.06%)
Sep 30, 2020	11.33	11.74	11.21	11.28	5,681,731	-0.04(-0.34%)
Sep 29, 2020	11.81	11.81	11.20	11.32	5,333,044	-0.55(-4.66%)
Sep 28, 2020	11.47	11.96	11.46	11.87	5,279,407	+0.67(+5.97%)
Sep 25, 2020	11.15	11.40	10.96	11.20	6,382,872	-0.15(-1.28%)
Sep 24, 2020	11.31	11.55	11.05	11.35	4,038,026	+0.06(+0.52%)
Sep 23, 2020	11.65	12.02	11.22	11.29	5,581,063	-0.55(-4.67%)
Sep 22, 2020	11.99	12.05	11.53	11.84	5,065,852	-0.09(-0.73%)
Sep 21, 2020	12.57	12.70	11.62	11.93	7,286,714	-0.99(-7.66%)
Sep 18, 2020	13.08	13.39	12.90	12.92	7,974,878	-0.13(-0.97%)
Sep 17, 2020	13.20	13.23	12.81	13.04	7,707,034	-0.44(-3.24%)
Sep 16, 2020	13.50	13.66	13.29	13.48	5,759,594	+0.12(+0.87%)
Sep 15, 2020	13.77	13.96	13.36	13.36	5,512,002	-0.26(-1.92%)
Sep 14, 2020	13.76	13.79	13.45	13.63	2,775,246	+0.07(+0.50%)
Sep 11, 2020	13.47	13.85	13.26	13.56	4,348,528	+0.19(+1.45%)
Sep 10, 2020	13.72	13.91	13.32	13.36	4,330,835	-0.35(-2.55%)
Sep 09, 2020	13.89	13.97	13.63	13.71	3,179,835	-0.09(-0.63%)
Sep 08, 2020	13.80	14.12	13.28	13.80	5,053,808	-0.16(-1.18%)
Sep 04, 2020	14.08	14.23	13.48	13.97	4,051,779	+0.16(+1.19%)
Sep 03, 2020	14.09	14.33	13.59	13.80	4,046,937	-0.43(-3.00%)
Sep 02, 2020	14.29	14.42	13.98	14.23	5,865,554	-0.41(-2.78%)
Sep 01, 2020	14.20	14.72	13.81	14.63	4,213,308	+0.46(+3.22%)
Aug 31, 2020	14.77	14.77	14.18	14.18	4,158,117	-0.48(-3.31%)
Aug 28, 2020	14.56	14.72	14.41	14.66	3,242,681	+0.27(+1.89%)
Aug 27, 2020	14.76	14.87	14.23	14.39	3,346,608	-0.22(-1.53%)
Aug 26, 2020	14.63	14.97	14.57	14.62	3,251,528	+0.02(+0.13%)
Aug 25, 2020	14.66	14.79	14.37	14.60	2,431,117	-0.07(-0.46%)
Aug 24, 2020	14.40	14.67	14.26	14.66	3,266,060	+0.50(+3.56%)
Aug 21, 2020	14.46	14.59	14.08	14.16	4,461,226	-0.57(-3.88%)
Aug 20, 2020	14.59	14.78	14.29	14.73	3,237,361	-0.12(-0.78%)
Aug 19, 2020	14.35	15.46	14.32	14.85	7,523,147	+0.53(+3.73%)
Aug 18, 2020	14.18	14.53	14.13	14.31	4,712,954	+0.25(+1.79%)
Aug 17, 2020	14.31	14.45	13.93	14.06	2,604,734	-0.14(-0.96%)
Aug 14, 2020	13.90	14.33	13.75	14.20	3,084,512	+0.16(+1.10%)
Aug 13, 2020	14.31	14.66	13.99	14.04	4,263,652	-0.47(-3.21%)
Aug 12, 2020	14.81	14.95	14.37	14.51	4,111,724	+0.01(+0.07%)
Aug 11, 2020	15.54	15.59	14.38	14.50	7,984,468	-0.60(-3.98%)
Aug 10, 2020	14.41	15.59	14.39	15.10	8,339,163	+0.87(+6.14%)
Aug 07, 2020	14.20	14.39	13.80	14.23	6,777,884	-0.22(-1.54%)
Aug 06, 2020	14.29	15.03	13.89	14.45	10,342,293	+0.21(+1.50%)
Aug 05, 2020	13.58	14.40	13.58	14.24	9,728,887	+0.98(+7.39%)
Aug 04, 2020	13.20	13.43	12.90	13.26	5,023,071	-0.01(-0.07%)
Aug 03, 2020	12.69	13.36	12.53	13.27	6,070,307	+0.66(+5.23%)
Jul 31, 2020	12.53	12.73	12.10	12.61	10,679,433	-0.17(-1.37%)
Jul 30, 2020	12.44	12.85	12.09	12.78	6,822,051	+0.00(+0.00%)
Jul 29, 2020	12.61	12.96	12.42	12.78	4,906,467	+0.26(+2.09%)
Jul 28, 2020	12.58	12.72	12.41	12.52	3,656,637	-0.32(-2.49%)
Jul 27, 2020	12.42	12.91	12.15	12.84	4,836,630	+0.48(+3.84%)
Jul 24, 2020	12.21	12.47	11.93	12.37	4,303,675	+0.04(+0.31%)
Jul 23, 2020	12.63	12.77	12.24	12.33	5,861,341	-0.35(-2.75%)
Jul 22, 2020	12.66	12.99	12.61	12.68	5,011,491	-0.09(-0.68%)
Jul 21, 2020	12.44	12.87	12.42	12.76	5,910,288	+0.43(+3.46%)
Jul 20, 2020	12.51	12.70	12.33	12.34	4,823,870	-0.33(-2.60%)
Jul 17, 2020	13.13	13.44	12.39	12.67	10,060,984	-0.42(-3.19%)
Jul 16, 2020	12.42	13.29	12.37	13.08	17,207,526	+0.78(+6.30%)
Jul 15, 2020	12.46	12.58	11.76	12.31	12,125,441	+0.08(+0.63%)
Jul 14, 2020	11.04	12.32	10.90	12.23	11,790,257	+1.07(+9.56%)
Jul 13, 2020	11.18	11.62	11.12	11.16	8,115,933	+0.10(+0.88%)
Jul 10, 2020	10.17	11.08	10.12	11.07	8,135,626	+0.86(+8.46%)
Jul 09, 2020	10.70	10.73	10.14	10.20	8,313,182	-0.55(-5.14%)
Jul 08, 2020	11.71	11.75	10.56	10.76	12,664,147	-0.14(-1.25%)
Jul 07, 2020	10.89	11.29	10.78	10.89	4,754,955	-0.23(-2.09%)
Jul 06, 2020	11.01	11.22	10.69	11.12	7,303,532	+0.48(+4.56%)
Jul 02, 2020	10.92	11.33	10.53	10.64	7,748,966	+0.02(+0.18%)
Jul 01, 2020	10.84	11.31	10.57	10.62	7,945,274	-0.28(-2.58%)
Jun 30, 2020	10.51	11.02	10.42	10.90	5,977,151	+0.24(+2.28%)
Jun 29, 2020	10.71	10.85	10.38	10.66	7,625,034	+0.06(+0.55%)
Jun 26, 2020	11.26	11.35	10.54	10.60	26,620,220	-0.87(-7.61%)
Jun 25, 2020	10.68	11.48	10.53	11.47	6,937,685	+0.67(+6.19%)
Jun 24, 2020	11.60	11.68	10.57	10.80	7,786,639	-1.03(-8.69%)
Jun 23, 2020	11.75	11.94	11.57	11.83	7,459,657	+0.36(+3.13%)
Jun 22, 2020	11.08	11.55	10.99	11.47	8,069,770	+0.34(+3.05%)
Jun 19, 2020	11.62	11.64	11.00	11.13	9,171,049	-0.16(-1.46%)
Jun 18, 2020	10.92	11.58	10.79	11.30	6,247,564	+0.10(+0.87%)
Jun 17, 2020	11.20	11.45	11.04	11.20	6,730,528	+0.00(+0.00%)
Jun 16, 2020	11.66	11.77	11.04	11.20	9,679,174	+0.14(+1.23%)
Jun 15, 2020	10.57	11.18	10.36	11.07	7,151,933	-0.12(-1.04%)
Jun 12, 2020	10.86	11.27	10.71	11.18	10,502,292	+1.08(+10.65%)
Jun 11, 2020	10.53	11.10	9.960	10.11	12,326,220	-1.70(-14.38%)
Jun 10, 2020	12.13	12.23	11.57	11.80	8,497,720	-0.41(-3.34%)
Jun 09, 2020	12.01	12.31	11.71	12.21	8,020,591	-0.38(-3.00%)
Jun 08, 2020	12.32	12.65	11.93	12.59	11,594,060	+0.88(+7.54%)
Jun 05, 2020	12.31	13.44	11.22	11.71	19,258,326	+0.42(+3.69%)
Jun 04, 2020	10.52	11.30	10.25	11.29	11,780,716	+0.84(+8.08%)
Jun 03, 2020	9.892	10.56	9.781	10.45	8,824,641	+0.82(+8.57%)
Jun 02, 2020	9.330	9.737	9.330	9.621	6,451,950	+0.42(+4.53%)
Jun 01, 2020	8.932	9.354	8.874	9.204	5,695,383	+0.27(+3.04%)
May 29, 2020	9.000	9.184	8.700	8.932	8,189,242	-0.26(-2.85%)
May 28, 2020	9.660	10.35	9.126	9.194	16,130,135	-0.27(-2.87%)
May 27, 2020	8.845	9.495	8.661	9.466	11,720,660	+0.97(+11.42%)
May 26, 2020	8.438	8.719	8.350	8.496	8,827,542	+0.53(+6.70%)
May 22, 2020	8.050	8.116	7.778	7.962	4,552,065	-0.07(-0.85%)
May 21, 2020	8.011	8.147	7.788	8.030	9,400,773	-0.07(-0.84%)
May 20, 2020	7.817	8.185	7.817	8.098	10,873,290	+0.59(+7.88%)
May 19, 2020	7.565	7.943	7.429	7.507	10,916,067	-0.06(-0.77%)
May 18, 2020	6.857	7.642	6.799	7.565	13,323,326	+1.11(+17.12%)
May 15, 2020	6.498	6.721	6.420	6.459	6,927,289	-0.15(-2.20%)
May 14, 2020	6.537	6.837	6.188	6.605	9,172,889	-0.16(-2.44%)
May 13, 2020	7.090	7.119	6.663	6.770	9,021,923	-0.30(-4.25%)
May 12, 2020	7.574	7.720	7.051	7.070	8,901,917	-0.47(-6.18%)
May 11, 2020	7.545	7.671	7.429	7.536	8,567,479	-0.29(-3.72%)
May 08, 2020	7.410	7.836	7.254	7.827	11,664,539	+0.56(+7.74%)
May 07, 2020	7.604	7.768	7.138	7.264	11,323,028	-0.21(-2.85%)
May 06, 2020	7.652	7.701	7.361	7.478	6,430,179	-0.10(-1.28%)
May 05, 2020	7.778	8.021	7.487	7.574	8,390,632	+0.01(+0.13%)
May 04, 2020	7.293	7.662	7.119	7.565	7,081,469	+0.11(+1.43%)
May 01, 2020	7.623	7.924	7.347	7.458	9,347,056	-0.45(-5.64%)
Apr 30, 2020	8.350	8.370	7.817	7.904	11,044,639	-0.50(-6.00%)
Apr 29, 2020	7.904	8.632	7.904	8.409	12,773,261	+0.80(+10.59%)
Apr 28, 2020	7.322	7.865	7.157	7.604	12,606,614	+0.46(+6.38%)
Apr 27, 2020	6.993	7.264	6.779	7.148	9,842,513	+0.21(+3.08%)
Apr 24, 2020	7.070	7.225	6.803	6.934	11,647,835	-0.14(-1.92%)
Apr 23, 2020	7.671	7.836	7.022	7.070	21,376,454	-0.25(-3.44%)
Apr 22, 2020	7.400	7.565	7.109	7.322	8,713,690	+0.22(+3.14%)
Apr 21, 2020	6.886	7.167	6.847	7.099	6,344,078	-0.13(-1.74%)
Apr 20, 2020	7.051	7.633	7.041	7.225	7,622,191	-0.14(-1.84%)
Apr 17, 2020	7.031	7.390	7.012	7.361	10,428,878	+0.61(+9.05%)
Apr 16, 2020	6.993	7.177	6.585	6.750	8,196,750	-0.29(-4.13%)
Apr 15, 2020	7.012	7.196	6.799	7.041	8,911,003	-0.45(-5.96%)
Apr 14, 2020	7.633	8.127	7.390	7.487	10,968,283	-0.03(-0.39%)
Apr 13, 2020	7.254	7.516	6.905	7.516	9,857,780	+0.33(+4.59%)
Apr 09, 2020	7.419	7.778	7.002	7.187	13,712,288	+0.15(+2.07%)
Apr 08, 2020	6.954	7.235	6.808	7.041	7,730,441	+0.22(+3.27%)
Apr 07, 2020	6.925	7.516	6.750	6.818	16,542,682	+0.47(+7.33%)
Apr 06, 2020	6.178	6.634	6.062	6.352	10,205,344	+0.56(+9.72%)
Apr 03, 2020	5.868	6.091	5.606	5.790	8,199,038	-0.11(-1.81%)
Apr 02, 2020	6.100	6.479	5.741	5.897	10,591,263	-0.16(-2.72%)
Apr 01, 2020	5.780	6.411	5.538	6.062	10,773,379	+0.09(+1.46%)
Mar 31, 2020	5.974	6.420	5.877	5.974	12,875,352	+0.09(+1.48%)
Mar 30, 2020	6.352	6.401	5.819	5.887	9,905,010	-0.47(-7.33%)
Mar 27, 2020	6.314	6.585	5.868	6.352	10,388,665	-0.28(-4.24%)
Mar 26, 2020	7.051	7.167	6.527	6.634	12,300,882	-0.24(-3.53%)
Mar 25, 2020	7.691	7.749	6.799	6.876	13,009,944	-0.17(-2.48%)
Mar 24, 2020	6.052	7.254	6.013	7.051	15,610,429	+1.55(+28.22%)
Mar 23, 2020	5.334	5.771	5.004	5.499	7,223,136	+0.18(+3.47%)
Mar 20, 2020	5.887	5.984	5.266	5.315	10,266,790	-0.34(-6.00%)
Mar 19, 2020	5.586	5.965	5.043	5.654	6,365,278	+0.08(+1.39%)
Mar 18, 2020	6.178	6.479	5.111	5.577	9,569,581	-1.21(-17.86%)
Mar 17, 2020	6.905	7.031	6.411	6.789	8,308,172	+0.17(+2.64%)
Mar 16, 2020	6.731	7.439	6.527	6.614	7,546,278	-1.14(-14.75%)
Mar 13, 2020	7.836	8.098	6.944	7.759	7,543,676	+0.48(+6.52%)
Mar 12, 2020	8.098	8.098	7.022	7.284	13,061,812	-1.64(-18.37%)
Mar 11, 2020	8.583	8.952	8.050	8.923	9,741,843	-0.06(-0.65%)
Mar 10, 2020	9.049	9.136	8.292	8.981	10,671,100	+0.55(+6.56%)
Mar 09, 2020	9.330	9.805	8.350	8.428	10,339,986	-2.25(-21.07%)
Mar 06, 2020	11.02	11.42	10.47	10.68	10,894,931	-0.85(-7.40%)
Mar 05, 2020	12.09	12.23	11.33	11.53	13,233,182	-0.96(-7.69%)
Mar 04, 2020	12.77	12.79	12.20	12.49	7,598,909	-0.06(-0.46%)
Mar 03, 2020	13.23	13.62	12.32	12.55	10,332,754	-0.77(-5.75%)
Mar 02, 2020	13.60	13.61	12.71	13.32	6,994,983	-0.14(-1.01%)
Feb 28, 2020	12.45	13.49	12.44	13.45	7,039,369	+0.40(+3.05%)
Feb 27, 2020	13.35	13.68	12.71	13.05	7,221,496	-0.64(-4.67%)
Feb 26, 2020	14.18	14.39	13.68	13.69	4,945,331	-0.37(-2.62%)
Feb 25, 2020	15.01	15.05	13.87	14.06	6,470,004	-0.83(-5.60%)
Feb 24, 2020	14.75	14.96	14.53	14.90	5,613,899	-0.72(-4.60%)
Feb 21, 2020	15.53	15.81	15.44	15.61	5,700,495	+0.00(+0.00%)
Feb 20, 2020	16.15	16.22	15.59	15.61	7,917,815	-0.58(-3.59%)
Feb 19, 2020	15.61	16.29	15.56	16.20	8,995,818	+0.70(+4.51%)
Feb 18, 2020	15.07	15.50	14.99	15.50	3,264,029	+0.30(+1.98%)
Feb 14, 2020	15.32	15.45	14.96	15.20	4,425,550	-0.08(-0.51%)
Feb 13, 2020	15.09	15.30	14.98	15.28	2,897,631	-0.01(-0.06%)
Feb 12, 2020	15.48	15.71	15.14	15.28	4,014,505	+0.02(+0.13%)
Feb 11, 2020	15.10	15.72	15.07	15.27	4,722,835	+0.31(+2.08%)
Feb 10, 2020	14.85	15.12	14.69	14.96	4,124,545	-0.13(-0.84%)
Feb 07, 2020	15.16	15.23	14.90	15.08	5,215,985	-0.36(-2.32%)
Feb 06, 2020	15.61	15.61	15.17	15.44	6,476,900	+0.11(+0.70%)
Feb 05, 2020	14.85	15.41	14.72	15.33	8,436,439	+1.08(+7.55%)
Feb 04, 2020	14.02	14.49	13.81	14.26	7,673,233	+0.45(+3.23%)

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.

Alcoa Corp (NY: AA )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Alcoa Corp (NY: AA )

Historical Prices

Sections

Services

Decatur Daily Democrat