Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	17.30	17.30	16.51	16.72	3,887,267	-0.84(-4.80%)
Nov 29, 2021	17.72	17.80	17.20	17.56	2,812,942	+0.12(+0.66%)
Nov 26, 2021	17.55	17.63	16.79	17.45	3,593,720	-0.96(-5.20%)
Nov 24, 2021	18.70	18.70	18.20	18.41	2,568,544	-0.54(-2.85%)
Nov 23, 2021	18.94	19.24	18.89	18.95	3,006,107	-0.14(-0.74%)
Nov 22, 2021	18.97	19.37	18.81	19.09	1,833,535	+0.35(+1.84%)
Nov 19, 2021	18.82	18.90	18.44	18.74	1,891,482	-0.45(-2.36%)
Nov 18, 2021	19.14	19.23	19.08	19.19	2,410,121	+0.39(+2.07%)
Nov 17, 2021	18.55	18.85	18.32	18.80	1,897,189	+0.06(+0.33%)
Nov 16, 2021	18.55	18.89	18.42	18.74	1,536,243	+0.13(+0.71%)
Nov 15, 2021	18.73	18.85	18.51	18.61	1,304,274	-0.02(-0.10%)
Nov 12, 2021	18.77	18.77	18.35	18.63	1,361,436	-0.12(-0.62%)
Nov 11, 2021	18.39	18.96	18.30	18.74	1,663,380	+0.44(+2.42%)
Nov 10, 2021	19.05		18.30	18.30	2,980,240	-0.73(-3.82%)
Nov 09, 2021	19.04	19.14	18.56	19.03	2,604,866	-0.24(-1.24%)
Nov 08, 2021	19.56	19.69	19.11	19.27	4,938,332	-0.29(-1.50%)
Nov 05, 2021	19.63	20.15	19.46	19.56	4,610,279	+0.50(+2.63%)
Nov 04, 2021	19.10	19.62	18.84	19.06	3,495,985	-0.06(-0.32%)
Nov 03, 2021	17.60	19.59	17.51	19.12	6,353,783	+0.27(+1.45%)
Nov 02, 2021	16.95	19.06	16.93	18.84	13,360,145	+2.22(+13.35%)
Nov 01, 2021	15.99	16.65	15.92	16.63	5,348,980	+0.70(+4.37%)
Oct 29, 2021	15.80	16.01	15.65	15.93	4,423,765	-0.02(-0.11%)
Oct 28, 2021	15.78	16.03	15.51	15.95	2,035,408	+0.19(+1.23%)
Oct 27, 2021	16.13	16.13	15.69	15.75	2,372,411	-0.40(-2.45%)
Oct 26, 2021	16.25			16.15	2,032,357	+0.01(+0.05%)
Oct 25, 2021	16.26	16.38	15.97	16.14	2,668,558	-0.08(-0.49%)
Oct 22, 2021	16.03	16.41	16.00	16.22	2,101,749	+0.20(+1.26%)
Oct 21, 2021	16.42	16.59	15.96	16.02	2,329,618	-0.46(-2.78%)
Oct 20, 2021	15.83	16.48	15.81	16.48	2,849,109	+0.57(+3.60%)
Oct 19, 2021	16.17	16.22	15.85	15.90	2,560,248	-0.08(-0.50%)
Oct 18, 2021	15.49	15.99	15.46	15.98	2,656,148	+0.40(+2.54%)
Oct 15, 2021	15.85	16.03	15.49	15.59	2,477,036	-0.04(-0.28%)
Oct 14, 2021	15.66	15.55	15.44	15.63	1,667,361	+0.08(+0.51%)
Oct 13, 2021	15.11	15.58	14.99	15.55	2,019,178	+0.33(+2.14%)
Oct 12, 2021	15.29	15.40	15.09	15.23	1,999,224	-0.15(-0.97%)
Oct 11, 2021	15.50	15.63	15.33	15.38	1,006,096	-0.04(-0.29%)
Oct 08, 2021	15.56	15.89	15.42	15.42	2,899,032	-0.18(-1.18%)
Oct 07, 2021	15.22	15.60	15.16	15.60	2,987,005	+0.50(+3.32%)
Oct 06, 2021	14.68	15.11	14.56	15.10	2,225,618	+0.17(+1.12%)
Oct 05, 2021	15.15	15.19	14.92	14.93	2,082,724	-0.16(-1.05%)
Oct 04, 2021	15.40	15.58	15.06	15.09	2,418,186	-0.24(-1.55%)
Oct 01, 2021	14.96	15.56	14.81	15.33	3,324,235	+0.62(+4.19%)
Sep 30, 2021	15.25	15.29	14.64	14.71	3,567,301	-0.55(-3.58%)
Sep 29, 2021	15.53	15.59	15.11	15.26	2,073,808	-0.26(-1.70%)
Sep 28, 2021	15.67	15.80	15.46	15.52	2,541,098	-0.19(-1.18%)
Sep 27, 2021	15.77	16.22	15.65	15.71	2,592,597	+0.04(+0.23%)
Sep 24, 2021	15.85	16.04	15.59	15.67	1,842,186	-0.35(-2.20%)
Sep 23, 2021	15.81	16.19	15.75	16.03	2,798,437	+0.35(+2.25%)
Sep 22, 2021	15.36	15.74	15.35	15.67	2,541,341	+0.47(+3.07%)
Sep 21, 2021	15.08	15.32	15.04	15.21	2,199,931	+0.29(+1.95%)
Sep 20, 2021	14.79	15.20	14.59	14.92	4,293,259	-0.38(-2.48%)
Sep 17, 2021	15.75	15.95	15.30	15.30	15,045,667	-0.33(-2.09%)
Sep 16, 2021	15.60	15.96	15.59	15.62	2,616,652	-0.03(-0.17%)
Sep 15, 2021	15.29	15.78	15.19	15.65	2,956,039	+0.37(+2.42%)
Sep 14, 2021	15.56	15.67	15.06	15.28	2,557,710	-0.20(-1.31%)
Sep 13, 2021	15.03	15.63	15.03	15.48	3,471,519	+0.61(+4.09%)
Sep 10, 2021	15.31	15.31	14.87	14.87	2,788,998	-0.33(-2.14%)
Sep 09, 2021	15.15	15.36	14.93	15.20	3,118,776	+0.09(+0.58%)
Sep 08, 2021	15.16	15.39	14.75	15.11	4,912,644	-0.10(-0.64%)
Sep 07, 2021	15.04	15.40	14.94	15.21	2,790,363	+0.00(+0.00%)
Sep 03, 2021	15.26	15.33	14.89	15.21	2,330,065	-0.11(-0.75%)
Sep 02, 2021	15.06	15.43	14.97	15.32	3,679,045	+0.33(+2.17%)
Sep 01, 2021	14.98	15.18	14.85	15.00	2,798,979	-0.04(-0.29%)
Aug 31, 2021	14.86	15.15	14.64	15.04	8,448,760	+0.22(+1.49%)
Aug 30, 2021	14.70	14.82	14.35	14.82	2,643,264	+0.08(+0.54%)
Aug 27, 2021	14.27	14.95	14.19	14.74	3,290,268	+0.52(+3.65%)
Aug 26, 2021	14.42	14.42	14.08	14.22	2,372,813	-0.21(-1.46%)
Aug 25, 2021	14.42	14.71	14.13	14.43	2,355,982	+0.09(+0.61%)
Aug 24, 2021	14.18	14.50	14.12	14.34	2,322,097	+0.26(+1.81%)
Aug 23, 2021	13.98	14.17	13.73	14.09	3,254,160	+0.29(+2.11%)
Aug 20, 2021	13.49	13.86	13.42	13.80	2,898,800	+0.27(+2.02%)
Aug 19, 2021	13.48	13.78	13.08	13.53	4,827,634	-0.13(-0.97%)
Aug 18, 2021	13.53	13.94	13.33	13.66	3,266,403	+0.13(+0.98%)
Aug 17, 2021	13.95	14.00	13.37	13.53	5,030,411	-0.61(-4.32%)
Aug 16, 2021	14.58	14.64	14.13	14.14	3,134,012	-0.57(-3.85%)
Aug 13, 2021	14.90	14.91	14.62	14.70	2,245,473	-0.11(-0.77%)
Aug 12, 2021	15.06	15.14	14.58	14.82	2,246,080	-0.14(-0.93%)
Aug 11, 2021	14.84	15.03	14.60	14.96	1,894,063	+0.13(+0.88%)
Aug 10, 2021	14.74	15.04	14.56	14.83	2,189,876	+0.14(+0.95%)
Aug 09, 2021	14.53	14.79	14.28	14.69	3,759,108	+0.00(+0.00%)
Aug 06, 2021	14.62	14.96	14.49	14.69	3,469,102	+0.20(+1.38%)
Aug 05, 2021	13.74	14.51	13.73	14.48	4,370,285	+0.90(+6.61%)
Aug 04, 2021	13.98	14.39	13.47	13.59	7,715,355	-0.76(-5.29%)
Aug 03, 2021	14.19	14.35	13.66	14.35	4,492,875	+0.26(+1.86%)
Aug 02, 2021	14.26	14.76	14.02	14.08	2,723,736	-0.13(-0.92%)
Jul 30, 2021	14.59	14.80	14.10	14.21	3,710,958	-0.34(-2.34%)
Jul 29, 2021	14.44	14.86	14.44	14.55	1,705,991	+0.13(+0.91%)
Jul 28, 2021	14.49	14.70	14.12	14.42	1,880,837	-0.02(-0.12%)
Jul 27, 2021	14.61	14.72	14.27	14.44	2,082,097	-0.27(-1.84%)
Jul 26, 2021	14.29	14.76	14.29	14.71	1,631,327	+0.35(+2.43%)
Jul 23, 2021	14.56	14.71	14.14	14.36	1,820,233	-0.09(-0.60%)
Jul 22, 2021	14.90	14.92	14.35	14.45	2,161,027	-0.61(-4.05%)
Jul 21, 2021	14.68	15.34	14.67	15.06	2,908,850	+0.48(+3.29%)
Jul 20, 2021	13.83	14.71	13.46	14.58	3,684,473	+0.88(+6.43%)
Jul 19, 2021	14.08	14.10	13.28	13.70	6,250,161	-0.93(-6.38%)
Jul 16, 2021	15.55	15.61	14.60	14.63	4,048,300	-0.72(-4.71%)
Jul 15, 2021	15.44	15.58	14.86	15.36	3,695,162	+0.08(+0.51%)
Jul 14, 2021	15.26	15.68	14.79	15.28	4,377,517	+0.01(+0.06%)
Jul 13, 2021	15.70	15.81	15.17	15.27	2,902,044	-0.57(-3.58%)
Jul 12, 2021	15.46	15.88	15.30	15.84	1,927,741	+0.24(+1.57%)
Jul 09, 2021	15.25	15.71	15.20	15.59	3,541,985	+0.59(+3.95%)
Jul 08, 2021	14.29	15.35	14.27	15.00	4,321,866	+0.06(+0.41%)
Jul 07, 2021	15.17	15.42	14.58	14.94	4,070,176	-0.39(-2.56%)
Jul 06, 2021	16.22	16.31	14.85	15.33	6,874,851	-0.98(-5.99%)
Jul 02, 2021	16.12	16.39	16.06	16.31	6,107,695	+0.17(+1.08%)
Jul 01, 2021	15.92	16.27	15.87	16.13	3,176,278	+0.22(+1.37%)
Jun 30, 2021	15.95	16.19	15.83	15.92	3,271,695	-0.10(-0.60%)
Jun 29, 2021	16.05	16.44	15.98	16.01	5,001,803	-0.11(-0.70%)
Jun 28, 2021	16.45	16.46	15.52	16.12	7,728,995	+0.05(+0.33%)
Jun 25, 2021	16.01	16.38	15.94	16.07	11,458,232	+0.04(+0.27%)
Jun 24, 2021	15.93	16.12	15.57	16.03	6,547,685	+0.17(+1.04%)
Jun 23, 2021	15.44	15.95	15.35	15.86	4,758,781	+0.42(+2.71%)
Jun 22, 2021	15.55	15.55	15.04	15.44	5,282,434	-0.05(-0.34%)
Jun 21, 2021	14.95	15.62	14.75	15.50	5,249,257	+0.54(+3.62%)
Jun 18, 2021	14.83	15.18	14.74	14.96	23,399,198	-0.04(-0.29%)
Jun 17, 2021	15.42	15.77	14.67	15.00	7,020,081	-0.51(-3.32%)
Jun 16, 2021	14.89	15.65	14.89	15.51	7,302,395	+0.60(+4.03%)
Jun 15, 2021	15.17	15.37	14.85	14.91	5,091,509	-0.29(-1.89%)
Jun 14, 2021	15.44	15.78	15.06	15.20	4,090,656	-0.23(-1.47%)
Jun 11, 2021	15.12	15.43	14.84	15.43	3,906,850	+0.31(+2.02%)
Jun 10, 2021	15.74	15.95	14.86	15.12	4,716,585	-0.58(-3.72%)
Jun 09, 2021	15.87	16.13	15.66	15.71	4,895,797	+0.02(+0.11%)
Jun 08, 2021	15.58	16.25	15.51	15.69	6,577,615	+0.25(+1.64%)
Jun 07, 2021	15.10	15.91	14.96	15.44	5,690,877	+0.57(+3.81%)
Jun 04, 2021	15.40	15.44	14.70	14.87	6,687,049	-0.44(-2.90%)
Jun 03, 2021	15.78	15.98	15.16	15.31	7,291,904	-0.51(-3.25%)
Jun 02, 2021	14.70	16.09	14.40	15.83	10,990,227	+1.32(+9.07%)
Jun 01, 2021	13.99	14.76	13.97	14.51	6,728,978	+0.64(+4.59%)
May 28, 2021	14.16	14.32	13.74	13.87	5,223,712	-0.21(-1.49%)
May 27, 2021	13.82	14.13	13.61	14.08	12,289,772	+0.34(+2.48%)
May 26, 2021	13.09	14.11	12.99	13.74	9,359,537	+0.70(+5.35%)
May 25, 2021	13.12	13.57	12.93	13.05	5,390,008	-0.01(-0.07%)
May 24, 2021	12.56	13.13	12.37	13.05	4,959,647	+0.56(+4.47%)
May 21, 2021	12.43	12.75	12.32	12.50	2,612,153	+0.12(+0.99%)
May 20, 2021	12.60	12.60	12.17	12.37	4,172,502	-0.21(-1.66%)
May 19, 2021	12.30	12.58	11.91	12.58	6,100,778	-0.09(-0.69%)
May 18, 2021	12.60	12.83	12.29	12.67	6,042,147	+0.19(+1.54%)
May 17, 2021	12.21	12.51	12.08	12.48	6,876,880	+0.26(+2.14%)
May 14, 2021	11.83	12.39	11.83	12.22	6,376,254	+0.50(+4.24%)
May 13, 2021	11.34	12.07	11.34	11.72	5,525,982	+0.36(+3.15%)
May 12, 2021	12.27	12.37	11.38	11.36	7,654,661	-0.97(-7.85%)
May 11, 2021	11.73	12.37	11.34	12.33	9,415,466	-0.04(-0.35%)
May 10, 2021	12.04	12.58	12.04	12.37	9,269,837	+0.39(+3.27%)
May 07, 2021	11.69	12.05	11.59	11.98	2,615,497	+0.24(+2.00%)
May 06, 2021	11.74	11.78	11.39	11.75	3,405,629	+0.10(+0.90%)
May 05, 2021	11.69	12.03	11.58	11.64	5,183,323	-0.03(-0.30%)
May 04, 2021	11.99	12.06	11.43	11.68	4,330,300	-0.34(-2.87%)
May 03, 2021	11.93	12.18	11.81	12.02	3,568,172	+0.13(+1.09%)
Apr 30, 2021	12.07	12.11	11.63	11.89	7,019,563	-0.28(-2.27%)
Apr 29, 2021	12.33	12.56	12.00	12.17	6,031,529	+0.01(+0.07%)
Apr 28, 2021	12.07	12.69	12.00	12.16	5,395,848	+0.02(+0.14%)
Apr 27, 2021	11.64	12.25	11.49	12.14	6,704,915	+0.52(+4.45%)
Apr 26, 2021	11.37	11.75	11.25	11.62	5,894,184	+0.43(+3.85%)
Apr 23, 2021	10.96	11.21	10.82	11.19	2,334,018	+0.26(+2.37%)
Apr 22, 2021	11.03	11.26	10.87	10.93	3,419,416	-0.07(-0.63%)
Apr 21, 2021	10.48	11.05	10.34	11.00	3,669,512	+0.42(+3.99%)
Apr 20, 2021	10.78	10.90	10.31	10.58	7,208,010	-0.34(-3.16%)
Apr 19, 2021	10.89	11.02	10.65	10.93	4,591,678	+0.06(+0.56%)
Apr 16, 2021	10.78	11.21	10.76	10.87	12,459,073	+0.09(+0.80%)
Apr 15, 2021	10.81	10.89	10.61	10.78	4,343,482	+0.15(+1.38%)
Apr 14, 2021	10.50	10.93	10.50	10.63	4,207,640	+0.15(+1.40%)
Apr 13, 2021	10.55	10.56	10.13	10.49	4,784,451	-0.06(-0.57%)
Apr 12, 2021	10.50	10.58	10.23	10.55	4,464,817	+0.05(+0.49%)
Apr 09, 2021	10.73	10.76	10.46	10.50	3,716,362	-0.16(-1.54%)
Apr 08, 2021	10.68	10.79	10.35	10.66	4,606,822	-0.02(-0.16%)
Apr 07, 2021	10.52	10.76	10.52	10.68	4,774,965	+0.17(+1.64%)
Apr 06, 2021	10.20	10.69	10.20	10.50	4,739,317	+0.28(+2.70%)
Apr 05, 2021	10.43	10.52	10.09	10.23	4,349,348	-0.09(-0.92%)
Apr 01, 2021	10.24	10.32	10.06	10.32	4,541,293	+0.23(+2.31%)
Mar 31, 2021	10.22	10.38	10.03	10.09	5,891,596	-0.09(-0.85%)
Mar 30, 2021	9.926	10.39	9.710	10.18	12,861,524	+0.20(+1.99%)
Mar 29, 2021	10.57	10.60	9.521	9.978	22,303,014	-0.53(-5.01%)
Mar 26, 2021	11.17	11.17	10.26	10.50	20,428,918	+0.03(+0.33%)
Mar 25, 2021	10.28	10.75	9.978	10.47	7,965,956	+0.16(+1.50%)
Mar 24, 2021	10.70	10.95	10.31	10.31	8,319,657	-0.34(-3.16%)
Mar 23, 2021	11.12	11.21	10.57	10.65	11,140,104	-0.54(-4.85%)
Mar 22, 2021	11.21	11.51	11.12	11.19	6,550,845	-0.02(-0.15%)
Mar 19, 2021	11.46	11.55	11.09	11.21	12,490,730	-0.28(-2.48%)
Mar 18, 2021	11.79	12.15	11.40	11.50	8,192,273	-0.34(-2.91%)
Mar 17, 2021	11.54	11.87	11.48	11.84	6,329,526	+0.24(+2.08%)
Mar 16, 2021	12.29	12.40	11.56	11.60	9,078,125	-0.69(-5.61%)
Mar 15, 2021	11.60	12.74	11.56	12.29	15,409,245	+0.71(+6.11%)
Mar 12, 2021	11.64	11.86	11.47	11.58	6,799,126	+0.02(+0.15%)
Mar 11, 2021	11.90	12.01	11.54	11.56	8,092,991	-0.29(-2.47%)
Mar 10, 2021	11.86	12.75	11.61	11.86	13,679,879	+0.17(+1.48%)
Mar 09, 2021	11.81	12.26	11.31	11.69	13,063,262	-0.03(-0.22%)
Mar 08, 2021	11.66	11.80	11.37	11.71	8,511,281	+0.13(+1.12%)
Mar 05, 2021	11.89	12.19	10.81	11.58	9,133,956	-0.26(-2.18%)
Mar 04, 2021	12.25	12.75	11.15	11.84	15,933,360	+0.09(+0.73%)
Mar 03, 2021	11.34	11.95	11.33	11.75	10,971,578	+0.54(+4.85%)
Mar 02, 2021	11.34	11.57	11.19	11.21	6,048,080	+0.00(+0.00%)
Mar 01, 2021	11.44	11.76	11.19	11.21	7,498,915	+0.07(+0.62%)
Feb 26, 2021	11.50	11.80	10.89	11.14	8,344,856	-0.23(-2.05%)
Feb 25, 2021	12.28	12.81	11.22	11.37	13,266,028	-0.52(-4.35%)
Feb 24, 2021	11.21	12.02	11.09	11.89	9,699,147	+0.55(+4.87%)
Feb 23, 2021	11.33	11.87	10.92	11.34	14,921,226	-0.18(-1.57%)
Feb 22, 2021	10.92	11.83	10.73	11.52	13,986,701	+0.72(+6.71%)
Feb 19, 2021	10.74	11.02	10.60	10.80	6,510,156	+0.06(+0.56%)
Feb 18, 2021	10.67	10.87	10.42	10.74	5,232,654	-0.07(-0.64%)
Feb 17, 2021	10.88	10.98	10.61	10.81	5,245,498	-0.11(-1.01%)
Feb 16, 2021	11.08	11.37	10.89	10.92	7,704,712	-0.08(-0.70%)
Feb 12, 2021	10.81	11.10	10.74	10.99	4,759,239	+0.13(+1.18%)
Feb 11, 2021	11.08	11.34	10.71	10.87	7,019,501	-0.26(-2.30%)
Feb 10, 2021	11.16	11.27	10.93	11.12	8,648,118	+0.04(+0.38%)
Feb 09, 2021	11.51	11.67	10.93	11.08	6,966,697	-0.24(-2.11%)
Feb 08, 2021	11.21	11.54	11.10	11.32	7,230,343	+0.26(+2.39%)
Feb 05, 2021	11.12	11.46	11.02	11.05	8,010,688	+0.09(+0.78%)
Feb 04, 2021	10.81	11.89	10.68	10.97	16,774,214	+0.39(+3.71%)
Feb 03, 2021	10.70	10.99	9.987	10.58	17,280,886	+0.09(+0.81%)
Feb 02, 2021	11.87	11.93	10.37	10.49	25,926,314	-1.45(-12.13%)
Feb 01, 2021	13.71	13.89	11.48	11.94	29,762,290	-1.44(-10.76%)
Jan 29, 2021	16.66	17.12	13.23	13.38	17,180,296	-2.82(-17.41%)
Jan 28, 2021	18.62	20.22	15.42	16.20	25,414,378	-2.87(-15.06%)
Jan 27, 2021	17.98	22.15	15.82	19.07	68,466,072	+2.49(+15.01%)
Jan 26, 2021	14.92	18.06	14.58	16.58	20,368,872	+1.89(+12.88%)
Jan 25, 2021	12.69	16.05	12.61	14.69	24,787,626	+2.55(+20.98%)
Jan 22, 2021	11.19	12.61	11.10	12.14	8,190,229	+0.79(+6.98%)
Jan 21, 2021	12.15	12.17	11.31	11.35	5,695,040	-0.64(-5.33%)
Jan 20, 2021	12.40	12.65	11.92	11.99	4,542,872	-0.43(-3.50%)
Jan 19, 2021	11.86	12.83	11.85	12.42	8,206,123	+0.85(+7.36%)
Jan 15, 2021	11.87	12.08	11.28	11.57	6,942,597	-0.53(-4.37%)
Jan 14, 2021	11.17	12.87	11.16	12.10	16,480,689	+1.18(+10.85%)
Jan 13, 2021	10.22	11.06	10.04	10.92	7,360,426	+0.72(+7.11%)
Jan 12, 2021	9.766	10.23	9.715	10.19	2,971,486	+0.46(+4.73%)
Jan 11, 2021	9.519	9.885	9.519	9.732	2,207,280	-0.20(-2.06%)
Jan 08, 2021	9.749	9.953	9.425	9.936	2,913,841	+0.18(+1.83%)
Jan 07, 2021	9.996	10.23	9.732	9.757	2,918,041	-0.12(-1.21%)
Jan 06, 2021	9.544	10.38	9.527	9.877	8,403,854	+0.53(+5.65%)
Jan 05, 2021	9.246	9.544	9.144	9.348	3,857,849	+0.26(+2.91%)
Jan 04, 2021	9.118	9.203	8.786	9.084	4,290,796	-0.01(-0.09%)
Dec 31, 2020		9.093	9.093	9.093	2,432,830	+0.02(+0.19%)
Dec 30, 2020	9.007	9.323	8.982	9.076	2,432,830	+0.01(+0.09%)
Dec 29, 2020	9.502	9.502	9.003	9.067	2,685,994	-0.30(-3.18%)
Dec 28, 2020	9.357	9.502	9.297	9.365	3,828,118	+0.08(+0.83%)
Dec 24, 2020	9.203	9.399	8.948	9.289	1,976,357	+0.15(+1.68%)
Dec 23, 2020	8.931	9.221	8.897	9.135	3,007,996	+0.33(+3.78%)
Dec 22, 2020	9.076	9.135	8.743	8.803	3,287,168	-0.18(-1.99%)
Dec 21, 2020	8.496	9.144	8.445	8.982	6,257,394	+0.03(+0.29%)
Dec 18, 2020	9.417	9.458	8.820	8.956	9,381,888	-0.54(-5.66%)
Dec 17, 2020	9.553	9.587	9.289	9.493	3,951,247	+0.09(+1.00%)
Dec 16, 2020	9.919	9.945	9.306	9.399	6,976,499	-0.52(-5.24%)
Dec 15, 2020	9.357	9.919	9.357	9.919	4,320,284	+0.54(+5.72%)
Dec 14, 2020	10.23	10.28	9.340	9.382	8,224,118	-0.53(-5.33%)
Dec 11, 2020	10.18	10.18	9.749	9.911	4,286,801	-0.32(-3.08%)
Dec 10, 2020	9.919	10.31	9.885	10.23	6,175,893	-0.18(-1.72%)
Dec 09, 2020	10.40	10.63	10.13	10.40	9,723,735	+0.21(+2.09%)
Dec 08, 2020	9.860	10.22	9.809	10.19	3,764,568	+0.28(+2.84%)
Dec 07, 2020	10.17	10.17	9.732	9.911	6,449,763	-0.22(-2.19%)
Dec 04, 2020	9.732	10.23	9.604	10.13	9,175,709	+0.70(+7.41%)
Dec 03, 2020	9.033	9.877	8.811	9.434	12,022,006	+0.57(+6.44%)
Dec 02, 2020	8.500	9.314	8.309	8.863	13,452,600	+0.36(+4.21%)

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