Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	16.49	16.95	13.09	13.24	17,357,046	-2.79(-17.41%)
Jan 28, 2021	18.43	20.02	15.27	16.03	25,675,842	-2.84(-15.06%)
Jan 27, 2021	17.80	21.92	15.66	18.88	69,170,456	+2.46(+15.01%)
Jan 26, 2021	14.77	17.87	14.43	16.41	20,578,428	+1.87(+12.88%)
Jan 25, 2021	12.56	15.89	12.48	14.54	25,042,640	+2.52(+20.98%)
Jan 22, 2021	11.08	12.48	10.98	12.02	8,274,490	+0.78(+6.98%)
Jan 21, 2021	12.03	12.05	11.19	11.24	5,753,631	-0.63(-5.33%)
Jan 20, 2021	12.27	12.53	11.80	11.87	4,589,609	-0.43(-3.50%)
Jan 19, 2021	11.74	12.69	11.72	12.30	8,290,547	+0.84(+7.36%)
Jan 15, 2021	11.75	11.95	11.17	11.45	7,014,022	-0.52(-4.37%)
Jan 14, 2021	11.06	12.74	11.05	11.98	16,650,242	+1.17(+10.85%)
Jan 13, 2021	10.11	10.95	9.936	10.81	7,436,150	+0.72(+7.11%)
Jan 12, 2021	9.666	10.13	9.616	10.09	3,002,056	+0.46(+4.73%)
Jan 11, 2021	9.422	9.785	9.422	9.633	2,229,989	-0.20(-2.06%)
Jan 08, 2021	9.650	9.852	9.329	9.835	2,943,819	+0.18(+1.83%)
Jan 07, 2021	9.894	10.13	9.633	9.658	2,948,062	-0.12(-1.21%)
Jan 06, 2021	9.447	10.27	9.430	9.776	8,490,313	+0.52(+5.65%)
Jan 05, 2021	9.152	9.447	9.051	9.253	3,897,539	+0.26(+2.91%)
Jan 04, 2021	9.025	9.110	8.696	8.992	4,334,940	-0.01(-0.09%)
Dec 31, 2020		9.000	9.000	9.000	2,457,859	+0.02(+0.19%)
Dec 30, 2020	8.916	9.228	8.890	8.983	2,457,859	+0.01(+0.09%)
Dec 29, 2020	9.405	9.405	8.912	8.975	2,713,627	-0.30(-3.18%)
Dec 28, 2020	9.262	9.405	9.203	9.270	3,867,502	+0.08(+0.83%)
Dec 24, 2020	9.110	9.304	8.857	9.194	1,996,689	+0.15(+1.68%)
Dec 23, 2020	8.840	9.127	8.806	9.042	3,038,942	+0.33(+3.78%)
Dec 22, 2020	8.983	9.042	8.654	8.713	3,320,986	-0.18(-1.99%)
Dec 21, 2020	8.410	9.051	8.359	8.890	6,321,770	+0.03(+0.29%)
Dec 18, 2020	9.321	9.361	8.730	8.865	9,478,409	-0.53(-5.66%)
Dec 17, 2020	9.456	9.489	9.194	9.397	3,991,898	+0.09(+1.00%)
Dec 16, 2020	9.818	9.844	9.211	9.304	7,048,274	-0.51(-5.24%)
Dec 15, 2020	9.262	9.818	9.262	9.818	4,364,732	+0.53(+5.72%)
Dec 14, 2020	10.13	10.17	9.245	9.287	8,308,728	-0.52(-5.33%)
Dec 11, 2020	10.07	10.07	9.650	9.810	4,330,903	-0.31(-3.08%)
Dec 10, 2020	9.818	10.21	9.785	10.12	6,239,430	-0.18(-1.72%)
Dec 09, 2020	10.30	10.52	10.03	10.30	9,823,772	+0.21(+2.09%)
Dec 08, 2020	9.759	10.11	9.709	10.09	3,803,298	+0.28(+2.84%)
Dec 07, 2020	10.06	10.06	9.633	9.810	6,516,118	-0.22(-2.19%)
Dec 04, 2020	9.633	10.12	9.506	10.03	9,270,109	+0.69(+7.41%)
Dec 03, 2020	8.941	9.776	8.722	9.338	12,145,689	+0.57(+6.44%)
Dec 02, 2020	8.414	9.219	8.224	8.772	13,591,001	+0.35(+4.21%)
Dec 01, 2020	8.705	8.840	8.410	8.418	7,688,684	-0.02(-0.20%)
Nov 30, 2020	9.194	9.363	8.418	8.435	10,544,168	-0.72(-7.83%)
Nov 27, 2020	9.422	9.422	9.025	9.152	3,751,885	-0.07(-0.73%)
Nov 25, 2020	8.983	9.397	8.787	9.219	8,385,813	+0.03(+0.28%)
Nov 24, 2020	8.646	9.548	8.646	9.194	16,645,665	+0.69(+8.13%)
Nov 23, 2020	8.443	9.000	8.292	8.502	19,004,660	+0.46(+5.66%)
Nov 20, 2020	7.777	8.123	7.735	8.047	9,334,839	+0.28(+3.58%)
Nov 19, 2020	7.338	7.878	7.313	7.769	9,440,631	+0.43(+5.86%)
Nov 18, 2020	7.617	7.929	7.313	7.338	8,734,998	-0.24(-3.12%)
Nov 17, 2020	7.516	7.870	7.448	7.575	6,447,050	-0.05(-0.66%)
Nov 16, 2020	8.039	8.148	7.541	7.625	12,831,317	+0.19(+2.61%)
Nov 13, 2020	7.372	7.570	7.208	7.431	8,080,417	+0.19(+2.56%)
Nov 12, 2020	7.043	7.397	6.883	7.246	6,382,960	+0.03(+0.35%)
Nov 11, 2020	7.600	7.651	7.102	7.220	6,895,111	-0.40(-5.20%)
Nov 10, 2020	7.457	7.954	7.355	7.617	10,294,497	+0.01(+0.11%)
Nov 09, 2020	7.009	7.954	6.993	7.608	23,192,664	+1.77(+30.35%)
Nov 06, 2020	5.964	6.217	5.812	5.837	5,522,847	-0.01(-0.14%)
Nov 05, 2020	5.829	6.110	5.763	5.845	6,275,373	-0.12(-2.07%)
Nov 04, 2020	6.077	6.077	5.722	5.969	7,578,261	-0.18(-2.95%)
Nov 03, 2020	5.986	6.225	5.944	6.151	5,202,570	+0.25(+4.20%)
Nov 02, 2020	5.796	5.911	5.647	5.903	3,582,768	+0.16(+2.73%)
Oct 30, 2020	5.606	5.746	5.499	5.746	3,592,912	+0.12(+2.05%)
Oct 29, 2020	5.400	5.672	5.301	5.631	4,279,040	+0.24(+4.44%)
Oct 28, 2020	5.589	5.680	5.391	5.391	6,773,756	-0.34(-5.91%)
Oct 27, 2020	6.002	6.019	5.730	5.730	4,642,972	-0.34(-5.58%)
Oct 26, 2020	6.101	6.101	5.911	6.068	3,252,991	-0.12(-1.87%)
Oct 23, 2020	6.176	6.258	6.027	6.184	2,284,450	+0.07(+1.08%)
Oct 22, 2020	5.887	6.134	5.854	6.118	4,123,558	+0.18(+3.06%)
Oct 21, 2020	5.887	6.011	5.821	5.936	2,253,155	+0.03(+0.56%)
Oct 20, 2020	6.093	6.180	5.881	5.903	3,952,088	-0.09(-1.52%)
Oct 19, 2020	6.027	6.134	5.911	5.994	7,210,402	-0.01(-0.14%)
Oct 16, 2020	6.060	6.126	5.870	6.002	4,697,287	-0.08(-1.36%)
Oct 15, 2020	5.903	6.233	5.837	6.085	5,272,939	+0.17(+2.79%)
Oct 14, 2020	6.011	6.044	5.887	5.920	2,930,390	-0.07(-1.10%)
Oct 13, 2020	6.110	6.151	5.936	5.986	4,320,177	-0.22(-3.59%)
Oct 12, 2020	6.176	6.262	6.066	6.209	2,688,293	+0.00(+0.00%)
Oct 09, 2020	6.440	6.473	6.176	6.209	3,499,892	-0.18(-2.84%)
Oct 08, 2020	6.390	6.448	6.250	6.390	3,351,847	+0.10(+1.57%)
Oct 07, 2020	6.192	6.366	6.192	6.291	3,804,604	+0.15(+2.42%)
Oct 06, 2020	6.275	6.440	6.077	6.143	4,347,188	-0.02(-0.40%)
Oct 05, 2020	6.209	6.258	6.027	6.167	2,837,989	+0.05(+0.81%)
Oct 02, 2020	5.573	6.155	5.565	6.118	4,814,290	+0.33(+5.71%)
Oct 01, 2020	5.606	5.796	5.515	5.788	4,203,229	+0.18(+3.24%)
Sep 30, 2020	5.697	5.878	5.573	5.606	4,989,392	-0.09(-1.59%)
Sep 29, 2020	5.829	5.829	5.581	5.697	7,317,477	-0.16(-2.68%)
Sep 28, 2020	5.713	5.994	5.697	5.854	4,057,304	+0.27(+4.88%)
Sep 25, 2020	5.474	5.631	5.474	5.581	4,176,349	+0.01(+0.15%)
Sep 24, 2020	5.507	5.713	5.408	5.573	5,003,011	+0.02(+0.45%)
Sep 23, 2020	5.656	5.804	5.441	5.548	6,843,575	-0.07(-1.18%)
Sep 22, 2020	5.779	5.961	5.606	5.614	6,950,422	-0.06(-1.02%)
Sep 21, 2020	6.027	6.085	5.664	5.672	11,881,019	-0.51(-8.28%)
Sep 18, 2020	6.357	6.366	6.114	6.184	10,608,806	-0.26(-4.10%)
Sep 17, 2020	6.275	6.473	6.233	6.448	4,150,041	+0.02(+0.39%)
Sep 16, 2020	6.159	6.580	6.093	6.423	6,373,993	+0.26(+4.15%)
Sep 15, 2020	6.019	6.407	5.986	6.167	5,815,328	+0.16(+2.61%)
Sep 14, 2020	6.060	6.110	5.738	6.011	9,336,821	-0.06(-0.95%)
Sep 11, 2020	6.275	6.316	6.019	6.068	5,596,969	-0.21(-3.29%)
Sep 10, 2020	6.506	6.547	6.275	6.275	6,266,351	-0.21(-3.31%)
Sep 09, 2020	6.836	6.836	6.440	6.489	6,773,539	-0.34(-4.96%)
Sep 08, 2020	6.795	6.910	6.518	6.828	6,856,398	+0.00(+0.00%)
Sep 04, 2020	6.663	6.927	6.630	6.828	5,989,278	+0.25(+3.76%)
Sep 03, 2020	6.432	6.836	6.423	6.580	6,852,670	+0.13(+2.05%)
Sep 02, 2020	6.333	6.456	6.242	6.448	5,370,098	+0.04(+0.64%)
Sep 01, 2020	6.423	6.498	6.333	6.407	4,927,767	-0.14(-2.14%)
Aug 31, 2020	6.605	6.630	6.465	6.547	4,256,150	-0.13(-1.98%)
Aug 28, 2020	6.399	6.679	6.273	6.679	4,748,279	+0.28(+4.39%)
Aug 27, 2020	6.324	6.522	6.308	6.399	3,959,250	+0.10(+1.57%)
Aug 26, 2020	6.440	6.580	6.258	6.300	3,761,463	-0.25(-3.78%)
Aug 25, 2020	6.663	6.762	6.324	6.547	4,015,985	-0.07(-1.00%)
Aug 24, 2020	6.209	6.622	6.019	6.613	7,209,084	+0.48(+7.81%)
Aug 21, 2020	6.275	6.295	6.110	6.134	5,481,541	-0.21(-3.26%)
Aug 20, 2020	6.176	6.448	6.077	6.341	3,986,213	+0.14(+2.26%)
Aug 19, 2020	6.399	6.432	6.200	6.200	4,458,023	-0.17(-2.72%)
Aug 18, 2020	6.522	6.597	6.349	6.374	6,001,270	-0.21(-3.14%)
Aug 17, 2020	6.483	6.742	6.353	6.580	6,059,675	+0.10(+1.50%)
Aug 14, 2020	6.361	6.621	6.293	6.483	6,020,802	+0.08(+1.27%)
Aug 13, 2020	6.645	6.831	6.386	6.402	5,519,120	-0.32(-4.82%)
Aug 12, 2020	6.799	6.864	6.402	6.726	6,103,134	+0.10(+1.47%)
Aug 11, 2020	6.848	7.164	6.556	6.629	11,147,501	-0.04(-0.61%)
Aug 10, 2020	6.499	6.929	6.499	6.669	10,883,744	+0.31(+4.84%)
Aug 07, 2020	6.272	6.433	6.102	6.361	7,420,280	+0.04(+0.64%)
Aug 06, 2020	6.426	6.507	6.272	6.321	4,539,866	-0.15(-2.38%)
Aug 05, 2020	6.686	6.767	6.459	6.475	3,878,841	-0.12(-1.84%)
Aug 04, 2020	6.167	6.682	6.143	6.596	7,927,538	+0.44(+7.11%)
Aug 03, 2020	6.118	6.183	5.835	6.159	7,663,009	-0.02(-0.39%)
Jul 31, 2020	6.556	6.613	6.175	6.183	8,135,259	-0.43(-6.50%)
Jul 30, 2020	6.645	6.742	6.515	6.613	3,257,168	-0.28(-4.00%)
Jul 29, 2020	6.742	6.888	6.491	6.888	3,794,997	+0.18(+2.66%)
Jul 28, 2020	6.329	6.799	6.305	6.710	6,381,359	+0.32(+5.08%)
Jul 27, 2020	6.345	6.402	6.110	6.386	5,060,337	-0.06(-0.88%)
Jul 24, 2020	6.613	6.637	6.410	6.442	3,189,392	-0.18(-2.69%)
Jul 23, 2020	6.556	6.791	6.532	6.621	3,086,445	-0.02(-0.24%)
Jul 22, 2020	6.540	6.694	6.386	6.637	3,233,101	+0.06(+0.86%)
Jul 21, 2020	6.426	6.759	6.378	6.580	4,231,333	+0.26(+4.10%)
Jul 20, 2020	6.629	6.677	6.305	6.321	4,876,634	-0.31(-4.65%)
Jul 17, 2020	6.888	6.937	6.621	6.629	3,954,101	-0.25(-3.65%)
Jul 16, 2020	7.131	7.253	6.807	6.880	4,362,320	-0.39(-5.35%)
Jul 15, 2020	7.026	7.322	6.961	7.269	6,475,301	+0.48(+7.04%)
Jul 14, 2020	6.848	7.131	6.669	6.791	4,621,474	-0.15(-2.22%)
Jul 13, 2020	6.912	7.123	6.572	6.945	5,226,288	+0.09(+1.30%)
Jul 10, 2020	6.288	6.856	6.274	6.856	3,961,629	+0.49(+7.63%)
Jul 09, 2020	6.686	6.686	6.159	6.370	6,287,659	-0.38(-5.64%)
Jul 08, 2020	6.524	6.791	6.345	6.750	4,736,485	+0.19(+2.97%)
Jul 07, 2020	6.759	6.759	6.507	6.556	5,411,286	-0.37(-5.38%)
Jul 06, 2020	7.026	7.083	6.621	6.929	4,465,184	+0.08(+1.18%)
Jul 02, 2020	7.253	7.350	6.791	6.848	5,425,151	-0.20(-2.87%)
Jul 01, 2020	7.301	7.488	6.929	7.050	7,449,716	-0.22(-3.01%)
Jun 30, 2020	7.229	7.439	7.050	7.269	6,178,033	+0.15(+2.16%)
Jun 29, 2020	6.596	7.139	6.426	7.115	6,731,730	+0.59(+9.07%)
Jun 26, 2020	6.888	7.026	6.426	6.524	26,081,052	-0.42(-6.07%)
Jun 25, 2020	6.645	7.196	6.621	6.945	8,417,832	+0.04(+0.59%)
Jun 24, 2020	7.091	7.123	6.613	6.904	9,739,437	-0.39(-5.33%)
Jun 23, 2020	7.293	7.609	7.180	7.293	6,598,983	+0.08(+1.12%)
Jun 22, 2020	7.123	7.261	6.904	7.212	5,348,509	+0.04(+0.56%)
Jun 19, 2020	7.723	7.739	7.115	7.172	11,148,313	-0.36(-4.74%)
Jun 18, 2020	7.350	7.650	7.091	7.528	6,165,159	+0.03(+0.43%)
Jun 17, 2020	7.788	7.966	7.447	7.496	5,500,109	-0.31(-3.95%)
Jun 16, 2020	9.028	9.036	7.682	7.804	11,058,832	+0.05(+0.63%)
Jun 15, 2020	7.245	8.104	7.156	7.755	8,707,510	-0.15(-1.95%)
Jun 12, 2020	8.144	8.347	7.423	7.909	9,684,791	+0.49(+6.55%)
Jun 11, 2020	7.763	7.998	7.293	7.423	13,259,376	-1.20(-13.91%)
Jun 10, 2020	9.489	9.489	8.185	8.622	15,675,010	-1.07(-11.04%)
Jun 09, 2020	9.587	10.29	9.238	9.692	13,857,553	-0.95(-8.91%)
Jun 08, 2020	10.19	10.68	9.522	10.64	23,354,746	+1.60(+17.65%)
Jun 05, 2020	8.906	9.530	8.752	9.044	24,314,338	+1.46(+19.23%)
Jun 04, 2020	7.026	7.642	6.718	7.585	17,724,942	+0.62(+8.96%)
Jun 03, 2020	6.288	7.091	6.288	6.961	15,182,273	+0.87(+14.23%)
Jun 02, 2020	5.908	6.317	5.883	6.094	10,355,107	+0.31(+5.32%)
Jun 01, 2020	5.535	6.005	5.470	5.786	8,207,798	+0.27(+4.85%)
May 29, 2020	5.697	5.802	5.511	5.519	10,768,118	-0.35(-5.94%)
May 28, 2020	6.256	6.280	5.794	5.867	7,060,329	-0.34(-5.48%)
May 27, 2020	6.264	6.353	5.932	6.207	11,145,187	+0.17(+2.82%)
May 26, 2020	5.989	6.118	5.802	6.037	13,184,982	+0.41(+7.19%)
May 22, 2020	5.916	5.989	5.600	5.632	7,420,156	-0.33(-5.57%)
May 21, 2020	5.916	6.216	5.843	5.964	7,338,970	-0.02(-0.27%)
May 20, 2020	6.135	6.280	5.835	5.981	6,719,382	-0.05(-0.81%)
May 19, 2020	5.835	6.313	5.632	6.029	7,296,912	+0.17(+2.90%)
May 18, 2020	5.486	6.005	5.486	5.859	11,430,268	+0.71(+13.68%)
May 15, 2020	4.943	5.211	4.846	5.154	5,433,295	+0.15(+2.91%)
May 14, 2020	4.765	5.211	4.546	5.008	7,737,923	+0.06(+1.15%)
May 13, 2020	5.089	5.154	4.660	4.951	11,180,105	-0.24(-4.68%)
May 12, 2020	5.689	5.746	5.186	5.194	12,657,207	-0.11(-1.99%)
May 11, 2020	5.454	5.478	5.178	5.300	8,114,455	-0.24(-4.39%)
May 08, 2020	5.373	5.875	5.332	5.543	10,304,381	+0.30(+5.72%)
May 07, 2020	5.413	5.511	5.130	5.243	8,687,260	-0.06(-1.07%)
May 06, 2020	5.697	5.770	5.097	5.300	10,530,734	-0.28(-5.08%)
May 05, 2020	5.891	6.232	5.559	5.583	7,736,408	-0.14(-2.41%)
May 04, 2020	5.308	6.159	5.065	5.721	13,091,994	+0.18(+3.22%)
May 01, 2020	5.713	5.818	5.494	5.543	6,360,522	-0.51(-8.43%)
Apr 30, 2020	6.037	6.475	5.600	6.053	11,872,022	-0.27(-4.23%)
Apr 29, 2020	6.483	6.629	6.078	6.321	14,154,600	+0.44(+7.44%)
Apr 28, 2020	5.818	6.143	5.429	5.883	14,190,556	+0.42(+7.72%)
Apr 27, 2020	4.911	5.681	4.789	5.462	12,480,665	+0.62(+12.90%)
Apr 24, 2020	4.797	4.984	4.449	4.838	9,099,876	+0.03(+0.67%)
Apr 23, 2020	4.611	5.007	4.473	4.806	9,681,383	+0.24(+5.14%)
Apr 22, 2020	5.016	5.049	4.400	4.571	12,941,362	-0.31(-6.31%)
Apr 21, 2020	4.660	5.008	4.546	4.878	10,482,209	-0.11(-2.27%)
Apr 20, 2020	5.255	5.534	4.960	4.992	13,185,350	-0.57(-10.19%)
Apr 17, 2020	5.909	6.084	5.478	5.558	9,553,836	+0.36(+6.90%)
Apr 16, 2020	6.180	6.204	5.088	5.199	10,142,847	-0.95(-15.43%)
Apr 15, 2020	6.619	6.619	6.060	6.148	5,683,710	-0.86(-12.29%)
Apr 14, 2020	7.360	7.544	7.001	7.009	5,373,271	+0.02(+0.23%)
Apr 13, 2020	7.703	7.799	6.698	6.993	7,906,983	-0.52(-6.90%)
Apr 09, 2020	7.121	8.684	7.089	7.512	17,307,762	+1.04(+16.01%)
Apr 08, 2020	6.260	6.946	5.957	6.475	14,839,187	+0.61(+10.48%)
Apr 07, 2020	5.335	6.579	5.303	5.861	24,026,146	+1.01(+20.89%)
Apr 06, 2020	4.306	4.936	4.202	4.848	13,117,821	+0.81(+20.16%)
Apr 03, 2020	4.035	4.147	3.836	4.035	7,030,600	+0.03(+0.80%)
Apr 02, 2020	4.394	4.601	3.868	4.003	8,579,636	-0.44(-9.87%)
Apr 01, 2020	4.210	4.593	4.027	4.442	7,295,042	-0.05(-1.07%)
Mar 31, 2020	4.793	4.944	4.386	4.490	8,726,648	-0.30(-6.32%)
Mar 30, 2020	4.952	4.992	4.378	4.793	9,754,381	-0.14(-2.75%)
Mar 27, 2020	5.518	5.542	4.785	4.928	9,331,120	-0.57(-10.43%)
Mar 26, 2020	6.371	6.419	5.391	5.502	8,179,502	-0.66(-10.74%)
Mar 25, 2020	6.172	6.890	5.391	6.164	6,120,818	+0.22(+3.62%)
Mar 24, 2020	5.901	6.140	5.430	5.949	6,118,094	+0.49(+8.91%)
Mar 23, 2020	5.781	5.805	4.769	5.462	7,839,478	-0.41(-7.06%)
Mar 20, 2020	6.419	7.408	5.741	5.877	10,171,070	-0.27(-4.41%)
Mar 19, 2020	5.263	6.491	4.398	6.148	10,749,599	+0.86(+16.29%)
Mar 18, 2020	6.770	6.770	4.996	5.287	10,753,195	-1.90(-26.42%)
Mar 17, 2020	7.831	7.926	5.957	7.185	9,618,288	-0.52(-6.73%)
Mar 16, 2020	7.241	8.676	6.778	7.703	12,577,928	-3.01(-28.07%)
Mar 13, 2020	11.74	11.91	9.035	10.71	10,574,367	-0.18(-1.61%)
Mar 12, 2020	10.84	11.15	9.768	10.88	9,275,394	-1.37(-11.19%)
Mar 11, 2020	13.40	13.40	11.76	12.26	8,843,609	-1.63(-11.72%)
Mar 10, 2020	13.94	14.05	12.88	13.88	4,833,081	+0.75(+5.71%)
Mar 09, 2020	14.19	14.19	13.09	13.13	7,667,552	-2.36(-15.23%)
Mar 06, 2020	15.77	15.87	14.86	15.49	7,399,912	-0.72(-4.43%)
Mar 05, 2020	16.59	16.59	15.95	16.21	3,721,164	-0.79(-4.64%)
Mar 04, 2020	16.61	17.04	16.35	17.00	4,522,439	+0.56(+3.39%)
Mar 03, 2020	16.18	17.12	15.95	16.44	5,913,849	+0.21(+1.28%)
Mar 02, 2020	16.34	16.35	15.37	16.24	6,673,102	-0.05(-0.29%)
Feb 28, 2020	16.62	16.74	15.90	16.28	8,713,259	-0.76(-4.45%)
Feb 27, 2020	16.88	17.73	15.99	17.04	5,881,180	-0.05(-0.28%)
Feb 26, 2020	17.70	17.74	16.97	17.09	3,499,486	-0.56(-3.16%)
Feb 25, 2020	18.32	18.33	17.44	17.65	4,490,510	-0.61(-3.36%)
Feb 24, 2020	18.37	18.37	17.94	18.26	3,621,310	-0.64(-3.38%)
Feb 21, 2020	18.65	19.11	18.56	18.90	3,324,311	+0.21(+1.11%)
Feb 20, 2020	18.24	18.72	18.19	18.69	3,362,346	+0.57(+3.17%)
Feb 19, 2020	18.14	18.22	17.71	18.12	5,691,204	-0.05(-0.25%)
Feb 18, 2020	17.87	18.25	17.77	18.16	4,538,201	+0.53(+3.02%)
Feb 14, 2020	17.61	17.80	17.47	17.63	3,711,658	-0.02(-0.09%)
Feb 13, 2020	17.79	18.02	17.47	17.65	9,517,908	-0.29(-1.63%)
Feb 12, 2020	18.69	18.88	17.88	17.94	7,590,882	-0.76(-4.09%)
Feb 11, 2020	20.30	20.37	18.69	18.70	9,388,933	-1.37(-6.81%)
Feb 10, 2020	20.16	20.16	19.03	20.07	15,308,450	+2.04(+11.30%)
Feb 07, 2020	19.17	19.24	17.86	18.03	4,371,160	-1.20(-6.26%)
Feb 06, 2020	19.24	19.47	18.76	19.24	4,441,024	+0.79(+4.27%)
Feb 05, 2020	18.74	19.04	18.40	18.45	4,950,554	-0.16(-0.87%)
Feb 04, 2020	17.79	19.39	17.44	18.61	10,037,688	+0.98(+5.56%)

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.

Macerich Co (NY: MAC )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Macerich Co (NY: MAC )

Historical Prices

Sections

Services