Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	18.29	18.32	17.51	17.59	7,775,832	-0.80(-4.37%)
Jan 28, 2021	18.19	18.60	17.90	18.39	7,296,116	+0.64(+3.61%)
Jan 27, 2021	17.60	18.35	17.51	17.75	8,173,392	-0.14(-0.76%)
Jan 26, 2021	18.09	18.66	17.86	17.89	6,324,673	-0.09(-0.48%)
Jan 25, 2021	17.78	18.09	17.58	17.98	6,978,642	+0.06(+0.33%)
Jan 22, 2021	17.70	17.98	17.49	17.92	5,845,657	+0.06(+0.33%)
Jan 21, 2021	18.34	18.44	17.85	17.86	4,544,794	-0.57(-3.11%)
Jan 20, 2021	17.30	18.88	17.19	18.43	15,895,431	+1.13(+6.52%)
Jan 19, 2021	17.24	17.39	17.05	17.30	4,750,536	+0.21(+1.25%)
Jan 15, 2021	17.03	17.21	16.66	17.09	18,079,504	-0.23(-1.33%)
Jan 14, 2021	16.79	17.45	16.73	17.32	5,232,690	+0.64(+3.84%)
Jan 13, 2021	16.74	16.99	16.68	16.68	4,906,234	-0.05(-0.31%)
Jan 12, 2021	16.26	16.79	16.22	16.73	4,088,565	+0.55(+3.38%)
Jan 11, 2021	15.80	16.30	15.71	16.18	4,702,527	+0.25(+1.55%)
Jan 08, 2021	15.98	15.98	15.61	15.93	4,213,260	+0.27(+1.75%)
Jan 07, 2021	15.93	16.01	15.64	15.66	3,911,603	-0.07(-0.43%)
Jan 06, 2021	15.26	15.89	15.25	15.73	6,058,554	+0.81(+5.44%)
Jan 05, 2021	14.55	15.00	14.48	14.92	6,493,481	+0.44(+3.01%)
Jan 04, 2021	14.98	15.09	14.45	14.48	5,797,713	-0.41(-2.75%)
Dec 31, 2020		14.89	14.89	14.89	2,986,846	+0.08(+0.52%)
Dec 30, 2020	14.55	14.87	14.55	14.81	2,986,846	+0.28(+1.94%)
Dec 29, 2020	14.79	14.81	14.37	14.53	3,866,306	-0.16(-1.10%)
Dec 28, 2020	15.12	15.16	14.69	14.69	4,787,648	-0.35(-2.33%)
Dec 24, 2020	15.05	15.05	14.85	15.04	994,350	+0.05(+0.34%)
Dec 23, 2020	14.62	15.10	14.62	14.99	4,306,753	+0.49(+3.36%)
Dec 22, 2020	14.95	14.99	14.48	14.51	7,339,739	-0.38(-2.53%)
Dec 21, 2020	14.81	14.97	14.63	14.88	6,276,409	-0.03(-0.17%)
Dec 18, 2020	14.85	15.01	14.72	14.91	14,955,874	-0.03(-0.17%)
Dec 17, 2020	14.99	15.02	14.80	14.93	7,216,916	+0.03(+0.17%)
Dec 16, 2020	15.11	15.12	14.85	14.91	6,797,398	-0.12(-0.80%)
Dec 15, 2020	14.81	15.09	14.62	15.03	6,995,060	+0.42(+2.87%)
Dec 14, 2020	15.49	15.49	14.56	14.61	6,602,296	-0.65(-4.26%)
Dec 11, 2020	14.72	15.30	14.50	15.26	14,388,058	+0.30(+2.00%)
Dec 10, 2020	14.95	15.17	14.80	14.96	7,200,132	-0.16(-1.07%)
Dec 09, 2020	15.52	15.55	14.85	15.12	8,435,416	-0.32(-2.05%)
Dec 08, 2020	15.22	15.52	15.02	15.44	7,502,218	+0.04(+0.28%)
Dec 07, 2020	14.96	15.53	14.76	15.39	6,985,631	+0.20(+1.29%)
Dec 04, 2020	15.22	15.42	15.06	15.20	7,165,761	-0.01(-0.06%)
Dec 03, 2020	14.58	15.23	14.57	15.21	11,919,385	+0.89(+6.21%)
Dec 02, 2020	14.02	14.37	13.98	14.32	5,594,974	+0.26(+1.82%)
Dec 01, 2020	14.23	14.46	14.02	14.06	5,546,846	+0.20(+1.42%)
Nov 30, 2020	14.44	14.46	13.83	13.87	8,226,785	-0.67(-4.59%)
Nov 27, 2020	14.48	14.60	14.35	14.53	1,545,779	-0.02(-0.12%)
Nov 25, 2020	14.46	14.57	14.29	14.55	3,279,425	-0.09(-0.58%)
Nov 24, 2020	14.20	14.66	14.10	14.63	5,241,826	+0.68(+4.90%)
Nov 23, 2020	13.69	14.06	13.64	13.95	4,156,367	+0.52(+3.88%)
Nov 20, 2020	13.53	13.61	13.35	13.43	8,992,814	-0.21(-1.50%)
Nov 19, 2020	13.60	13.65	13.36	13.64	3,202,581	-0.04(-0.31%)
Nov 18, 2020	13.93	14.22	13.67	13.68	5,858,250	-0.25(-1.78%)
Nov 17, 2020	13.44	13.93	13.40	13.93	6,128,347	+0.26(+1.94%)
Nov 16, 2020	13.64	13.86	13.44	13.66	5,222,642	+0.39(+2.96%)
Nov 13, 2020	12.88	13.37	12.88	13.27	4,112,479	+0.49(+3.81%)
Nov 12, 2020	12.86	13.15	12.60	12.78	8,023,801	-0.27(-2.09%)
Nov 11, 2020	12.72	13.22	12.55	13.05	8,363,863	+0.67(+5.38%)
Nov 10, 2020	12.62	12.84	12.39	12.39	8,292,876	-0.16(-1.26%)
Nov 09, 2020	12.83	12.99	12.49	12.55	9,124,170	+0.81(+6.92%)
Nov 06, 2020	12.17	12.24	11.65	11.73	5,876,367	-0.46(-3.81%)
Nov 05, 2020	11.82	12.28	11.75	12.20	6,041,145	+0.57(+4.95%)
Nov 04, 2020	11.48	12.04	11.29	11.62	6,408,073	-0.19(-1.64%)
Nov 03, 2020	11.62	11.89	11.54	11.82	4,083,343	+0.42(+3.71%)
Nov 02, 2020	11.15	11.50	11.07	11.40	5,766,443	+0.31(+2.82%)
Oct 30, 2020	11.31	11.40	10.77	11.08	7,243,644	-0.25(-2.16%)
Oct 29, 2020	11.25	11.42	11.01	11.33	7,083,533	+0.06(+0.53%)
Oct 28, 2020	11.65	11.71	11.21	11.27	7,941,392	-0.54(-4.58%)
Oct 27, 2020	11.96	12.20	11.62	11.81	8,895,558	+0.15(+1.31%)
Oct 26, 2020	11.68	11.70	11.43	11.66	9,017,643	-0.16(-1.36%)
Oct 23, 2020	11.92	12.00	11.74	11.82	5,313,559	-0.06(-0.50%)
Oct 22, 2020	11.72	11.92	11.45	11.88	5,798,850	+0.19(+1.66%)
Oct 21, 2020	11.87	11.96	11.64	11.68	4,123,056	-0.23(-1.92%)
Oct 20, 2020	11.97	12.18	11.89	11.91	11,354,963	+0.15(+1.29%)
Oct 19, 2020	11.95	12.05	11.75	11.76	4,192,188	-0.11(-0.93%)
Oct 16, 2020	12.05	12.08	11.83	11.87	4,802,442	-0.18(-1.47%)
Oct 15, 2020	11.68	12.09	11.55	12.05	8,054,613	+0.19(+1.57%)
Oct 14, 2020	11.68	12.11	11.64	11.86	8,457,359	+0.17(+1.45%)
Oct 13, 2020	11.47	11.76	11.33	11.69	8,067,166	+0.36(+3.21%)
Oct 12, 2020	11.19	11.41	11.11	11.33	5,518,551	+0.25(+2.21%)
Oct 09, 2020	11.02	11.24	10.92	11.08	7,206,738	+0.14(+1.23%)
Oct 08, 2020	11.03	11.26	10.83	10.95	13,238,689	+0.28(+2.62%)
Oct 07, 2020	10.13	10.73	10.12	10.67	9,616,824	+0.65(+6.50%)
Oct 06, 2020	10.21	10.40	9.976	10.02	8,077,965	-0.02(-0.17%)
Oct 05, 2020	10.11	10.17	9.883	10.03	9,849,152	+0.02(+0.17%)
Oct 02, 2020	10.04	10.32	9.857	10.02	17,704,214	+0.51(+5.33%)
Oct 01, 2020	9.688	9.764	9.439	9.511	6,812,311	-0.14(-1.40%)
Sep 30, 2020	9.714	9.845	9.511	9.646	8,225,590	-0.02(-0.17%)
Sep 29, 2020	9.629	9.739	9.395	9.663	11,355,976	-0.05(-0.52%)
Sep 28, 2020	9.325	9.786	9.316	9.714	13,440,076	+0.57(+6.29%)
Sep 25, 2020	9.012	9.206	8.809	9.139	8,837,321	+0.01(+0.09%)
Sep 24, 2020	8.775	9.190	8.522	9.130	24,839,710	+0.32(+3.65%)
Sep 23, 2020	8.598	8.868	8.581	8.809	16,915,432	+0.19(+2.26%)
Sep 22, 2020	8.640	8.801	8.395	8.615	6,822,782	-0.03(-0.29%)
Sep 21, 2020	8.919	9.004	8.513	8.640	9,055,096	-0.64(-6.92%)
Sep 18, 2020	9.376	9.452	9.274	9.283	13,420,814	-0.14(-1.52%)
Sep 17, 2020	9.181	9.460	9.029	9.426	8,152,247	+0.22(+2.39%)
Sep 16, 2020	8.860	9.367	8.860	9.206	6,725,827	+0.30(+3.42%)
Sep 15, 2020	9.046	9.088	8.864	8.902	5,546,384	-0.13(-1.40%)
Sep 14, 2020	9.130	9.274	8.970	9.029	6,805,223	-0.02(-0.19%)
Sep 11, 2020	8.758	9.075	8.750	9.046	9,583,001	+0.37(+4.29%)
Sep 10, 2020	9.063	9.105	8.657	8.674	8,415,367	-0.36(-4.02%)
Sep 09, 2020	9.080	9.122	8.894	9.037	6,393,906	-0.01(-0.09%)
Sep 08, 2020	9.443	9.485	9.037	9.046	9,101,800	-0.58(-6.06%)
Sep 04, 2020	9.638	9.773	9.384	9.629	12,761,247	+0.21(+2.24%)
Sep 03, 2020	9.511	9.697	9.181	9.418	13,201,068	+0.43(+4.80%)
Sep 02, 2020	8.623	9.012	8.539	8.987	7,011,597	+0.38(+4.42%)
Sep 01, 2020	8.539	8.729	8.471	8.606	6,082,438	-0.02(-0.20%)
Aug 31, 2020	8.936	8.970	8.606	8.623	7,965,772	-0.45(-4.94%)
Aug 28, 2020	9.147	9.198	8.936	9.071	3,522,106	-0.08(-0.83%)
Aug 27, 2020	8.885	9.198	8.868	9.147	5,544,602	+0.21(+2.37%)
Aug 26, 2020	9.063	9.063	8.851	8.936	4,651,975	-0.11(-1.21%)
Aug 25, 2020	9.029	9.164	8.940	9.046	5,878,734	+0.08(+0.94%)
Aug 24, 2020	8.598	8.970	8.539	8.961	4,366,537	+0.39(+4.54%)
Aug 21, 2020	8.454	8.665	8.404	8.572	4,139,208	+0.10(+1.20%)
Aug 20, 2020	8.623	8.648	8.454	8.471	3,336,616	-0.26(-3.00%)
Aug 19, 2020	8.716	8.953	8.691	8.733	2,666,179	+0.04(+0.49%)
Aug 18, 2020	8.919	9.033	8.665	8.691	5,176,775	-0.25(-2.74%)
Aug 17, 2020	8.978	9.135	8.902	8.936	3,666,082	-0.09(-1.03%)
Aug 14, 2020	8.919	9.118	8.818	9.029	5,387,961	-0.02(-0.19%)
Aug 13, 2020	9.291	9.401	9.029	9.046	6,686,237	-0.45(-4.76%)
Aug 12, 2020	9.590	9.823	9.356	9.498	10,441,708	+0.38(+4.11%)
Aug 11, 2020	9.240	9.436	9.098	9.123	5,421,355	+0.13(+1.39%)
Aug 10, 2020	9.056	9.123	8.973	8.998	4,294,287	+0.01(+0.09%)
Aug 07, 2020	8.547	8.989	8.497	8.989	5,248,359	+0.38(+4.46%)
Aug 06, 2020	8.489	8.664	8.464	8.606	5,272,657	+0.04(+0.49%)
Aug 05, 2020	8.247	8.581	8.189	8.564	5,109,642	+0.42(+5.12%)
Aug 04, 2020	8.339	8.431	8.105	8.147	5,068,701	-0.19(-2.30%)
Aug 03, 2020	8.339	8.422	8.222	8.339	4,970,993	-0.03(-0.40%)
Jul 31, 2020	8.414	8.447	8.222	8.372	8,233,374	-0.05(-0.59%)
Jul 30, 2020	8.606	8.664	8.347	8.422	5,574,458	-0.42(-4.72%)
Jul 29, 2020	8.681	8.856	8.518	8.839	6,643,769	+0.19(+2.22%)
Jul 28, 2020	8.806	8.864	8.393	8.648	9,307,138	-0.28(-3.17%)
Jul 27, 2020	8.623	9.014	8.481	8.931	8,490,996	+0.23(+2.59%)
Jul 24, 2020	8.914	9.073	8.648	8.706	4,976,144	-0.20(-2.25%)
Jul 23, 2020	8.723	9.006	8.656	8.906	7,530,537	+0.13(+1.42%)
Jul 22, 2020	8.873	9.048	8.781	8.781	6,489,038	-0.18(-1.96%)
Jul 21, 2020	8.656	8.977	8.656	8.956	7,140,209	+0.38(+4.37%)
Jul 20, 2020	8.689	8.731	8.481	8.581	6,213,830	-0.17(-1.91%)
Jul 17, 2020	9.006	9.056	8.739	8.748	6,001,688	-0.20(-2.24%)
Jul 16, 2020	8.981	9.240	8.881	8.948	5,775,154	-0.17(-1.83%)
Jul 15, 2020	8.948	9.148	8.806	9.115	8,887,199	+0.37(+4.19%)
Jul 14, 2020	8.814	8.948	8.581	8.748	6,146,814	-0.11(-1.22%)
Jul 13, 2020	8.848	9.006	8.714	8.856	6,857,224	+0.08(+0.85%)
Jul 10, 2020	8.347	8.810	8.306	8.781	8,245,486	+0.41(+4.88%)
Jul 09, 2020	8.773	8.856	8.347	8.372	6,959,693	-0.47(-5.28%)
Jul 08, 2020	8.681	8.881	8.564	8.839	5,084,662	+0.22(+2.51%)
Jul 07, 2020	8.856	8.964	8.598	8.623	5,803,816	-0.35(-3.90%)
Jul 06, 2020	9.073	9.115	8.839	8.973	8,492,558	+0.18(+1.99%)
Jul 02, 2020	8.939	8.973	8.718	8.798	8,062,370	+0.24(+2.83%)
Jul 01, 2020	8.956	8.998	8.531	8.556	6,050,921	-0.42(-4.65%)
Jun 30, 2020	8.631	9.019	8.556	8.973	8,145,696	+0.31(+3.56%)
Jun 29, 2020	8.464	8.681	8.381	8.664	5,794,692	+0.33(+3.90%)
Jun 26, 2020	8.748	8.798	8.272	8.339	10,854,676	-0.61(-6.80%)
Jun 25, 2020	8.831	9.081	8.748	8.948	9,470,226	+0.01(+0.09%)
Jun 24, 2020	9.373	9.465	8.923	8.939	10,713,857	-0.58(-6.05%)
Jun 23, 2020	9.648	9.815	9.456	9.515	12,738,567	+0.07(+0.71%)
Jun 22, 2020	9.256	9.511	9.098	9.448	9,784,110	+0.20(+2.16%)
Jun 19, 2020	9.632	9.640	9.098	9.248	22,064,312	-0.20(-2.12%)
Jun 18, 2020	9.206	9.504	9.100	9.448	8,535,542	+0.09(+0.98%)
Jun 17, 2020	9.206	9.440	9.148	9.356	12,322,389	+0.07(+0.72%)
Jun 16, 2020	9.423	9.498	8.898	9.290	12,069,893	+0.33(+3.72%)
Jun 15, 2020	8.281	9.081	8.164	8.956	12,947,297	+0.33(+3.87%)
Jun 12, 2020	8.756	8.798	8.214	8.623	8,262,275	+0.43(+5.30%)
Jun 11, 2020	7.772	8.381	7.714	8.189	13,182,316	-0.23(-2.77%)
Jun 10, 2020	9.165	9.215	8.422	8.422	10,846,415	-0.87(-9.34%)
Jun 09, 2020	9.039	9.398	8.848	9.290	11,271,047	-0.34(-3.55%)
Jun 08, 2020	9.173	9.640	8.989	9.632	13,660,550	+0.95(+10.95%)
Jun 05, 2020	8.589	9.148	8.297	8.681	15,222,353	+0.71(+8.89%)
Jun 04, 2020	7.580	7.980	7.405	7.972	11,132,238	+0.34(+4.48%)
Jun 03, 2020	7.213	7.689	7.213	7.630	9,560,473	+0.65(+9.32%)
Jun 02, 2020	6.980	7.084	6.888	6.980	9,055,801	+0.13(+1.82%)
Jun 01, 2020	6.680	6.963	6.604	6.855	7,645,023	+0.21(+3.14%)
May 29, 2020	6.629	6.796	6.450	6.646	14,356,181	-0.13(-1.97%)
May 28, 2020	7.138	7.230	6.746	6.780	8,626,512	-0.20(-2.87%)
May 27, 2020	7.113	7.234	6.771	6.980	9,330,872	+0.23(+3.46%)
May 26, 2020	6.388	6.888	6.371	6.746	11,086,041	+0.68(+11.28%)
May 22, 2020	6.137	6.175	5.929	6.062	6,264,670	-0.07(-1.09%)
May 21, 2020	6.137	6.321	6.096	6.129	6,102,441	-0.02(-0.27%)
May 20, 2020	6.154	6.254	6.104	6.146	5,287,051	+0.11(+1.80%)
May 19, 2020	6.071	6.263	5.929	6.037	8,696,072	-0.04(-0.69%)
May 18, 2020	5.879	6.146	5.871	6.079	11,903,113	+0.49(+8.81%)
May 15, 2020	5.545	5.721	5.529	5.587	13,975,559	-0.24(-4.15%)
May 14, 2020	5.479	5.946	5.320	5.829	12,184,045	+0.18(+3.25%)
May 13, 2020	6.004	6.037	5.595	5.645	13,288,130	-0.39(-6.49%)
May 12, 2020	6.538	6.588	6.037	6.037	11,182,395	-0.48(-7.42%)
May 11, 2020	6.538	6.655	6.396	6.521	6,627,047	-0.13(-2.00%)
May 08, 2020	6.396	6.667	6.388	6.655	8,059,252	+0.39(+6.19%)
May 07, 2020	6.316	6.528	6.201	6.267	10,017,463	+0.04(+0.66%)
May 06, 2020	6.471	6.577	6.210	6.226	7,902,908	-0.20(-3.05%)
May 05, 2020	6.806	6.831	6.406	6.422	7,011,570	-0.19(-2.84%)
May 04, 2020	6.389	6.651	6.218	6.610	11,966,498	+0.08(+1.25%)
May 01, 2020	6.757	6.781	6.422	6.528	10,109,336	-0.51(-7.31%)
Apr 30, 2020	6.863	7.100	6.683	7.043	9,284,740	+0.00(+0.00%)
Apr 29, 2020	7.215	7.345	6.896	7.043	10,736,288	+0.09(+1.29%)
Apr 28, 2020	6.651	7.002	6.634	6.953	10,346,750	+0.46(+7.04%)
Apr 27, 2020	6.455	6.561	6.299	6.496	14,523,506	+0.12(+1.92%)
Apr 24, 2020	6.046	6.414	5.964	6.373	24,641,064	+0.46(+7.73%)
Apr 23, 2020	7.084	7.247	5.883	5.915	51,840,072	-1.59(-21.13%)
Apr 22, 2020	7.492	7.582	7.296	7.500	6,416,229	+0.20(+2.80%)
Apr 21, 2020	7.125	7.517	7.059	7.296	6,039,855	-0.13(-1.76%)
Apr 20, 2020	7.206	7.550	6.994	7.427	6,183,551	+0.02(+0.22%)
Apr 17, 2020	7.476	7.615	7.276	7.411	9,006,217	+0.29(+4.13%)
Apr 16, 2020	7.288	7.288	6.947	7.116	5,860,907	-0.20(-2.79%)
Apr 15, 2020	7.215	7.427	7.190	7.321	6,509,399	-0.69(-8.66%)
Apr 14, 2020	8.040	8.146	7.721	8.015	7,335,175	+0.20(+2.51%)
Apr 13, 2020	8.089	8.113	7.639	7.819	7,179,155	-0.24(-2.94%)
Apr 09, 2020	8.048	8.465	7.827	8.056	10,370,399	+0.32(+4.12%)
Apr 08, 2020	7.582	7.868	7.492	7.737	5,528,249	+0.27(+3.61%)
Apr 07, 2020	7.958	8.277	7.386	7.468	9,099,302	+0.15(+2.01%)
Apr 06, 2020	6.912	7.402	6.781	7.321	8,714,349	+0.94(+14.72%)
Apr 03, 2020	6.716	6.843	6.267	6.381	10,785,552	-0.33(-4.99%)
Apr 02, 2020	6.553	6.986	6.438	6.716	9,555,593	+0.17(+2.62%)
Apr 01, 2020	6.953	7.002	6.438	6.545	8,510,083	-0.87(-11.78%)
Mar 31, 2020	7.819	7.876	7.272	7.419	9,132,756	-0.39(-5.02%)
Mar 30, 2020	7.607	7.893	7.231	7.811	11,556,847	+0.16(+2.03%)
Mar 27, 2020	7.680	8.067	7.255	7.656	11,571,432	-0.36(-4.49%)
Mar 26, 2020	7.394	8.170	7.288	8.015	12,475,271	+0.68(+9.24%)
Mar 25, 2020	7.076	7.729	6.769	7.337	11,043,997	+0.38(+5.40%)
Mar 24, 2020	6.814	7.059	6.447	6.961	9,916,310	+0.74(+11.96%)
Mar 23, 2020	6.741	6.953	6.030	6.218	8,686,125	-0.77(-10.99%)
Mar 20, 2020	8.138	8.138	6.969	6.986	12,418,752	-1.05(-13.11%)
Mar 19, 2020	7.721	8.808	7.443	8.040	6,692,402	+0.01(+0.10%)
Mar 18, 2020	7.468	9.110	7.313	8.032	15,259,223	-0.29(-3.44%)
Mar 17, 2020	7.321	8.465	6.675	8.318	14,305,966	+1.17(+16.34%)
Mar 16, 2020	7.223	7.639	6.741	7.149	11,257,970	-1.67(-18.98%)
Mar 13, 2020	8.358	8.824	7.362	8.824	15,097,668	+1.10(+14.29%)
Mar 12, 2020	8.301	8.318	7.492	7.721	11,537,972	-1.40(-15.32%)
Mar 11, 2020	9.747	9.837	8.710	9.118	12,456,989	-1.07(-10.51%)
Mar 10, 2020	10.06	10.19	9.376	10.19	8,657,785	+0.72(+7.59%)
Mar 09, 2020	9.657	10.15	9.282	9.470	8,196,084	-1.25(-11.66%)
Mar 06, 2020	10.42	11.03	10.33	10.72	9,779,490	-0.25(-2.24%)
Mar 05, 2020	11.42	11.46	10.83	10.96	9,393,419	-0.98(-8.21%)
Mar 04, 2020	11.87	11.95	11.38	11.95	7,130,520	+0.27(+2.31%)
Mar 03, 2020	12.00	12.34	11.53	11.68	11,169,232	-0.40(-3.31%)
Mar 02, 2020	11.82	12.10	11.46	12.08	11,658,742	+0.31(+2.64%)
Feb 28, 2020	11.50	11.84	11.28	11.77	15,631,909	-0.16(-1.37%)
Feb 27, 2020	12.30	12.58	11.88	11.93	8,958,675	-0.70(-5.56%)
Feb 26, 2020	13.02	13.15	12.62	12.63	8,254,525	-0.33(-2.52%)
Feb 25, 2020	13.76	13.76	12.91	12.96	8,471,832	-0.75(-5.48%)
Feb 24, 2020	13.73	13.83	13.60	13.71	7,643,727	-0.57(-4.01%)
Feb 21, 2020	14.62	14.64	14.19	14.28	7,434,336	-0.45(-3.05%)
Feb 20, 2020	14.54	14.89	14.51	14.73	5,431,295	+0.28(+1.92%)
Feb 19, 2020	14.42	14.57	14.40	14.45	3,639,853	+0.06(+0.40%)
Feb 18, 2020	14.58	14.78	14.36	14.40	5,160,174	-0.13(-0.90%)
Feb 14, 2020	14.71	14.74	14.48	14.53	3,854,614	-0.19(-1.28%)
Feb 13, 2020	15.06	15.12	14.71	14.71	4,590,827	-0.47(-3.07%)
Feb 12, 2020	15.39	15.53	15.17	15.18	5,478,436	+0.00(+0.00%)
Feb 11, 2020	14.99	15.21	14.99	15.18	6,031,301	+0.25(+1.67%)
Feb 10, 2020	14.55	14.94	14.51	14.93	4,528,052	+0.29(+1.98%)
Feb 07, 2020	14.47	14.69	14.41	14.64	3,005,954	+0.02(+0.11%)
Feb 06, 2020	14.93	14.99	14.55	14.63	4,125,861	-0.15(-1.03%)
Feb 05, 2020	14.57	14.84	14.55	14.78	5,041,663	+0.43(+3.03%)
Feb 04, 2020	14.19	14.44	14.14	14.34	5,452,211	+0.46(+3.30%)

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.

INVESCO Ltd (NY: IVZ )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

INVESCO Ltd (NY: IVZ )

Historical Prices

Sections

Services

Decatur Daily Democrat