Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	11.95	11.98	11.51	11.77	7,094,615	-0.27(-2.27%)
Apr 29, 2021	12.20	12.43	11.87	12.04	6,096,017	+0.01(+0.07%)
Apr 28, 2021	11.95	12.56	11.88	12.03	5,453,540	+0.02(+0.14%)
Apr 27, 2021	11.52	12.12	11.37	12.01	6,776,603	+0.51(+4.45%)
Apr 26, 2021	11.25	11.63	11.13	11.50	5,957,203	+0.43(+3.85%)
Apr 23, 2021	10.84	11.09	10.71	11.08	2,358,973	+0.26(+2.37%)
Apr 22, 2021	10.91	11.14	10.76	10.82	3,455,976	-0.07(-0.63%)
Apr 21, 2021	10.37	10.93	10.23	10.89	3,708,746	+0.42(+3.99%)
Apr 20, 2021	10.67	10.79	10.20	10.47	7,285,077	-0.34(-3.16%)
Apr 19, 2021	10.78	10.90	10.54	10.81	4,640,771	+0.06(+0.56%)
Apr 16, 2021	10.67	11.09	10.65	10.75	12,592,283	+0.09(+0.80%)
Apr 15, 2021	10.70	10.78	10.49	10.67	4,389,922	+0.15(+1.38%)
Apr 14, 2021	10.39	10.81	10.38	10.52	4,252,627	+0.14(+1.40%)
Apr 13, 2021	10.44	10.45	10.02	10.38	4,835,606	-0.06(-0.57%)
Apr 12, 2021	10.39	10.47	10.12	10.44	4,512,554	+0.05(+0.49%)
Apr 09, 2021	10.61	10.65	10.35	10.38	3,756,097	-0.16(-1.54%)
Apr 08, 2021	10.57	10.67	10.24	10.55	4,656,078	-0.02(-0.16%)
Apr 07, 2021	10.41	10.65	10.41	10.56	4,826,018	+0.17(+1.64%)
Apr 06, 2021	10.09	10.58	10.09	10.39	4,789,989	+0.27(+2.70%)
Apr 05, 2021	10.32	10.41	9.983	10.12	4,395,851	-0.09(-0.92%)
Apr 01, 2021	10.14	10.21	9.957	10.21	4,589,847	+0.23(+2.31%)
Mar 31, 2021	10.11	10.27	9.923	9.983	5,954,589	-0.09(-0.85%)
Mar 30, 2021	9.821	10.28	9.608	10.07	12,999,038	+0.20(+1.99%)
Mar 29, 2021	10.46	10.49	9.420	9.872	22,541,474	-0.52(-5.01%)
Mar 26, 2021	11.05	11.05	10.15	10.39	20,647,342	+0.03(+0.33%)
Mar 25, 2021	10.17	10.63	9.872	10.36	8,051,127	+0.15(+1.51%)
Mar 24, 2021	10.59	10.84	10.20	10.20	8,408,610	-0.33(-3.16%)
Mar 23, 2021	11.00	11.09	10.46	10.54	11,259,212	-0.54(-4.85%)
Mar 22, 2021	11.09	11.39	11.01	11.08	6,620,886	-0.02(-0.15%)
Mar 19, 2021	11.34	11.43	10.97	11.09	12,624,279	-0.28(-2.48%)
Mar 18, 2021	11.66	12.02	11.28	11.37	8,279,863	-0.34(-2.91%)
Mar 17, 2021	11.42	11.74	11.36	11.72	6,397,201	+0.24(+2.08%)
Mar 16, 2021	12.16	12.27	11.44	11.48	9,175,187	-0.68(-5.61%)
Mar 15, 2021	11.48	12.60	11.43	12.16	15,573,998	+0.70(+6.11%)
Mar 12, 2021	11.52	11.73	11.35	11.46	6,871,821	+0.02(+0.15%)
Mar 11, 2021	11.77	11.89	11.42	11.44	8,179,520	-0.29(-2.47%)
Mar 10, 2021	11.73	12.62	11.48	11.73	13,826,142	+0.17(+1.48%)
Mar 09, 2021	11.69	12.13	11.19	11.56	13,202,933	-0.03(-0.22%)
Mar 08, 2021	11.54	11.67	11.25	11.59	8,602,283	+0.13(+1.12%)
Mar 05, 2021	11.77	12.06	10.69	11.46	9,231,614	-0.26(-2.19%)
Mar 04, 2021	12.12	12.61	11.03	11.72	16,103,717	+0.09(+0.73%)
Mar 03, 2021	11.22	11.83	11.21	11.63	11,088,885	+0.54(+4.85%)
Mar 02, 2021	11.22	11.45	11.08	11.09	6,112,746	+0.00(+0.00%)
Mar 01, 2021	11.32	11.64	11.07	11.09	7,579,092	+0.07(+0.62%)
Feb 26, 2021	11.38	11.67	10.78	11.02	8,434,078	-0.23(-2.05%)
Feb 25, 2021	12.15	12.67	11.10	11.25	13,407,866	-0.51(-4.35%)
Feb 24, 2021	11.09	11.89	10.97	11.77	9,802,848	+0.55(+4.87%)
Feb 23, 2021	11.21	11.75	10.80	11.22	15,080,762	-0.18(-1.57%)
Feb 22, 2021	10.80	11.71	10.61	11.40	14,136,245	+0.72(+6.71%)
Feb 19, 2021	10.62	10.90	10.49	10.68	6,579,762	+0.06(+0.56%)
Feb 18, 2021	10.55	10.75	10.31	10.62	5,288,601	-0.07(-0.64%)
Feb 17, 2021	10.77	10.87	10.50	10.69	5,301,582	-0.11(-1.01%)
Feb 16, 2021	10.96	11.25	10.78	10.80	7,787,090	-0.08(-0.70%)
Feb 12, 2021	10.70	10.99	10.62	10.88	4,810,124	+0.13(+1.18%)
Feb 11, 2021	10.96	11.22	10.60	10.75	7,094,552	-0.25(-2.30%)
Feb 10, 2021	11.05	11.15	10.82	11.00	8,740,583	+0.04(+0.38%)
Feb 09, 2021	11.39	11.54	10.82	10.96	7,041,184	-0.24(-2.11%)
Feb 08, 2021	11.09	11.42	10.98	11.20	7,307,649	+0.26(+2.39%)
Feb 05, 2021	11.00	11.34	10.90	10.94	8,096,337	+0.08(+0.78%)
Feb 04, 2021	10.70	11.76	10.56	10.85	16,953,562	+0.39(+3.71%)
Feb 03, 2021	10.59	10.88	9.882	10.46	17,465,650	+0.08(+0.81%)
Feb 02, 2021	11.75	11.80	10.26	10.38	26,203,512	-1.43(-12.13%)
Feb 01, 2021	13.57	13.74	11.36	11.81	30,080,504	-1.42(-10.76%)
Jan 29, 2021	16.48	16.94	13.09	13.24	17,363,984	-2.79(-17.41%)
Jan 28, 2021	18.42	20.01	15.26	16.03	25,686,104	-2.84(-15.06%)
Jan 27, 2021	17.79	21.91	15.66	18.87	69,198,104	+2.46(+15.00%)
Jan 26, 2021	14.76	17.87	14.43	16.41	20,586,652	+1.87(+12.88%)
Jan 25, 2021	12.55	15.89	12.48	14.54	25,052,650	+2.52(+20.98%)
Jan 22, 2021	11.07	12.48	10.98	12.02	8,277,798	+0.78(+6.98%)
Jan 21, 2021	12.02	12.04	11.19	11.23	5,755,931	-0.63(-5.33%)
Jan 20, 2021	12.27	12.52	11.80	11.86	4,591,443	-0.43(-3.50%)
Jan 19, 2021	11.74	12.69	11.72	12.29	8,293,861	+0.84(+7.36%)
Jan 15, 2021	11.75	11.95	11.16	11.45	7,016,826	-0.52(-4.37%)
Jan 14, 2021	11.05	12.73	11.05	11.97	16,656,897	+1.17(+10.85%)
Jan 13, 2021	10.11	10.94	9.932	10.80	7,439,122	+0.72(+7.11%)
Jan 12, 2021	9.663	10.13	9.612	10.08	3,003,256	+0.46(+4.73%)
Jan 11, 2021	9.418	9.781	9.418	9.629	2,230,880	-0.20(-2.06%)
Jan 08, 2021	9.646	9.848	9.325	9.831	2,944,996	+0.18(+1.83%)
Jan 07, 2021	9.890	10.13	9.629	9.654	2,949,240	-0.12(-1.21%)
Jan 06, 2021	9.443	10.27	9.427	9.772	8,493,706	+0.52(+5.65%)
Jan 05, 2021	9.148	9.443	9.047	9.249	3,899,097	+0.26(+2.91%)
Jan 04, 2021	9.022	9.106	8.693	8.988	4,336,673	-0.01(-0.09%)
Dec 31, 2020		8.997	8.997	8.997	2,458,842	+0.02(+0.19%)
Dec 30, 2020	8.912	9.224	8.887	8.980	2,458,842	+0.01(+0.09%)
Dec 29, 2020	9.401	9.401	8.908	8.971	2,714,712	-0.30(-3.18%)
Dec 28, 2020	9.258	9.401	9.199	9.266	3,869,048	+0.08(+0.83%)
Dec 24, 2020	9.106	9.300	8.853	9.190	1,997,488	+0.15(+1.68%)
Dec 23, 2020	8.836	9.123	8.803	9.039	3,040,157	+0.33(+3.78%)
Dec 22, 2020	8.980	9.039	8.651	8.710	3,322,314	-0.18(-1.99%)
Dec 21, 2020	8.406	9.047	8.356	8.887	6,324,297	+0.03(+0.29%)
Dec 18, 2020	9.317	9.358	8.727	8.862	9,482,197	-0.53(-5.66%)
Dec 17, 2020	9.452	9.486	9.190	9.393	3,993,493	+0.09(+1.00%)
Dec 16, 2020	9.814	9.840	9.207	9.300	7,051,091	-0.51(-5.24%)
Dec 15, 2020	9.258	9.814	9.258	9.814	4,366,476	+0.53(+5.72%)
Dec 14, 2020	10.13	10.17	9.241	9.283	8,312,049	-0.52(-5.33%)
Dec 11, 2020	10.07	10.07	9.646	9.806	4,332,634	-0.31(-3.08%)
Dec 10, 2020	9.814	10.20	9.781	10.12	6,241,924	-0.18(-1.72%)
Dec 09, 2020	10.29	10.51	10.03	10.29	9,827,699	+0.21(+2.09%)
Dec 08, 2020	9.755	10.11	9.705	10.08	3,804,818	+0.28(+2.84%)
Dec 07, 2020	10.06	10.06	9.629	9.806	6,518,723	-0.22(-2.19%)
Dec 04, 2020	9.629	10.12	9.502	10.03	9,273,814	+0.69(+7.41%)
Dec 03, 2020	8.937	9.772	8.718	9.334	12,150,543	+0.56(+6.44%)
Dec 02, 2020	8.411	9.216	8.221	8.769	13,596,433	+0.35(+4.21%)
Dec 01, 2020	8.701	8.836	8.406	8.415	7,691,758	-0.02(-0.20%)
Nov 30, 2020	9.190	9.359	8.415	8.432	10,548,383	-0.72(-7.83%)
Nov 27, 2020	9.418	9.418	9.022	9.148	3,753,384	-0.07(-0.73%)
Nov 25, 2020	8.980	9.393	8.784	9.216	8,389,165	+0.03(+0.28%)
Nov 24, 2020	8.642	9.545	8.642	9.190	16,652,318	+0.69(+8.13%)
Nov 23, 2020	8.440	8.997	8.288	8.499	19,012,258	+0.46(+5.66%)
Nov 20, 2020	7.774	8.120	7.732	8.044	9,338,571	+0.28(+3.58%)
Nov 19, 2020	7.335	7.875	7.310	7.765	9,444,405	+0.43(+5.86%)
Nov 18, 2020	7.614	7.926	7.310	7.335	8,738,489	-0.24(-3.12%)
Nov 17, 2020	7.513	7.867	7.445	7.572	6,449,627	-0.05(-0.66%)
Nov 16, 2020	8.035	8.145	7.538	7.622	12,836,446	+0.19(+2.61%)
Nov 13, 2020	7.369	7.567	7.205	7.428	8,083,647	+0.19(+2.56%)
Nov 12, 2020	7.040	7.395	6.880	7.243	6,385,512	+0.03(+0.35%)
Nov 11, 2020	7.597	7.647	7.099	7.217	6,897,867	-0.40(-5.20%)
Nov 10, 2020	7.454	7.951	7.352	7.614	10,298,611	+0.01(+0.11%)
Nov 09, 2020	7.007	7.951	6.990	7.605	23,201,934	+1.77(+30.35%)
Nov 06, 2020	5.961	6.214	5.809	5.835	5,525,055	-0.01(-0.14%)
Nov 05, 2020	5.827	6.107	5.761	5.843	6,277,882	-0.12(-2.07%)
Nov 04, 2020	6.074	6.074	5.719	5.967	7,581,290	-0.18(-2.95%)
Nov 03, 2020	5.983	6.223	5.942	6.148	5,204,649	+0.25(+4.20%)
Nov 02, 2020	5.794	5.909	5.645	5.901	3,584,201	+0.16(+2.73%)
Oct 30, 2020	5.604	5.744	5.496	5.744	3,594,349	+0.12(+2.05%)
Oct 29, 2020	5.397	5.670	5.298	5.629	4,280,750	+0.24(+4.44%)
Oct 28, 2020	5.587	5.678	5.389	5.389	6,776,463	-0.34(-5.91%)
Oct 27, 2020	6.000	6.016	5.728	5.728	4,644,828	-0.34(-5.58%)
Oct 26, 2020	6.099	6.099	5.909	6.066	3,254,291	-0.12(-1.87%)
Oct 23, 2020	6.173	6.256	6.025	6.181	2,285,363	+0.07(+1.08%)
Oct 22, 2020	5.884	6.132	5.851	6.115	4,125,207	+0.18(+3.06%)
Oct 21, 2020	5.884	6.008	5.818	5.934	2,254,055	+0.03(+0.56%)
Oct 20, 2020	6.091	6.177	5.878	5.901	3,953,668	-0.09(-1.52%)
Oct 19, 2020	6.025	6.132	5.909	5.992	7,213,284	-0.01(-0.14%)
Oct 16, 2020	6.058	6.124	5.868	6.000	4,699,165	-0.08(-1.36%)
Oct 15, 2020	5.901	6.231	5.835	6.082	5,275,047	+0.17(+2.79%)
Oct 14, 2020	6.008	6.041	5.884	5.917	2,931,562	-0.07(-1.10%)
Oct 13, 2020	6.107	6.148	5.934	5.983	4,321,904	-0.22(-3.59%)
Oct 12, 2020	6.173	6.260	6.063	6.206	2,689,367	+0.00(+0.00%)
Oct 09, 2020	6.437	6.470	6.173	6.206	3,501,291	-0.18(-2.84%)
Oct 08, 2020	6.388	6.446	6.247	6.388	3,353,186	+0.10(+1.57%)
Oct 07, 2020	6.190	6.363	6.190	6.289	3,806,125	+0.15(+2.42%)
Oct 06, 2020	6.272	6.437	6.074	6.140	4,348,926	-0.02(-0.40%)
Oct 05, 2020	6.206	6.256	6.025	6.165	2,839,123	+0.05(+0.81%)
Oct 02, 2020	5.571	6.153	5.563	6.115	4,816,214	+0.33(+5.71%)
Oct 01, 2020	5.604	5.794	5.513	5.785	4,204,909	+0.18(+3.24%)
Sep 30, 2020	5.695	5.876	5.571	5.604	4,991,386	-0.09(-1.59%)
Sep 29, 2020	5.827	5.827	5.579	5.695	7,320,402	-0.16(-2.68%)
Sep 28, 2020	5.711	5.992	5.695	5.851	4,058,926	+0.27(+4.88%)
Sep 25, 2020	5.472	5.629	5.472	5.579	4,178,018	+0.01(+0.15%)
Sep 24, 2020	5.505	5.711	5.406	5.571	5,005,011	+0.02(+0.45%)
Sep 23, 2020	5.653	5.802	5.439	5.546	6,846,311	-0.07(-1.18%)
Sep 22, 2020	5.777	5.959	5.604	5.612	6,953,200	-0.06(-1.02%)
Sep 21, 2020	6.025	6.082	5.662	5.670	11,885,768	-0.51(-8.28%)
Sep 18, 2020	6.355	6.363	6.111	6.181	10,613,047	-0.26(-4.10%)
Sep 17, 2020	6.272	6.470	6.231	6.446	4,151,700	+0.02(+0.39%)
Sep 16, 2020	6.157	6.578	6.091	6.421	6,376,541	+0.26(+4.15%)
Sep 15, 2020	6.016	6.404	5.983	6.165	5,817,653	+0.16(+2.61%)
Sep 14, 2020	6.058	6.107	5.736	6.008	9,340,554	-0.06(-0.95%)
Sep 11, 2020	6.272	6.314	6.016	6.066	5,599,206	-0.21(-3.29%)
Sep 10, 2020	6.503	6.545	6.272	6.272	6,268,856	-0.21(-3.31%)
Sep 09, 2020	6.833	6.833	6.437	6.487	6,776,246	-0.34(-4.96%)
Sep 08, 2020	6.792	6.908	6.516	6.825	6,859,139	+0.00(+0.00%)
Sep 04, 2020	6.660	6.924	6.627	6.825	5,991,672	+0.25(+3.76%)
Sep 03, 2020	6.429	6.833	6.421	6.578	6,855,410	+0.13(+2.05%)
Sep 02, 2020	6.330	6.454	6.239	6.446	5,372,245	+0.04(+0.64%)
Sep 01, 2020	6.421	6.495	6.330	6.404	4,929,737	-0.14(-2.14%)
Aug 31, 2020	6.602	6.627	6.462	6.545	4,257,852	-0.13(-1.98%)
Aug 28, 2020	6.396	6.677	6.271	6.677	4,750,177	+0.28(+4.39%)
Aug 27, 2020	6.322	6.520	6.305	6.396	3,960,833	+0.10(+1.57%)
Aug 26, 2020	6.437	6.578	6.256	6.297	3,762,967	-0.25(-3.78%)
Aug 25, 2020	6.660	6.759	6.322	6.545	4,017,591	-0.07(-1.00%)
Aug 24, 2020	6.206	6.619	6.016	6.611	7,211,966	+0.48(+7.81%)
Aug 21, 2020	6.272	6.293	6.107	6.132	5,483,732	-0.21(-3.26%)
Aug 20, 2020	6.173	6.446	6.074	6.338	3,987,806	+0.14(+2.26%)
Aug 19, 2020	6.396	6.429	6.198	6.198	4,459,805	-0.17(-2.72%)
Aug 18, 2020	6.520	6.594	6.347	6.371	6,003,669	-0.21(-3.14%)
Aug 17, 2020	6.480	6.740	6.351	6.578	6,062,098	+0.10(+1.50%)
Aug 14, 2020	6.359	6.618	6.290	6.480	6,023,209	+0.08(+1.27%)
Aug 13, 2020	6.642	6.829	6.383	6.399	5,521,327	-0.32(-4.82%)
Aug 12, 2020	6.796	6.861	6.399	6.723	6,105,575	+0.10(+1.47%)
Aug 11, 2020	6.845	7.161	6.553	6.626	11,151,958	-0.04(-0.61%)
Aug 10, 2020	6.497	6.926	6.497	6.667	10,888,096	+0.31(+4.84%)
Aug 07, 2020	6.270	6.430	6.100	6.359	7,423,247	+0.04(+0.64%)
Aug 06, 2020	6.424	6.505	6.270	6.318	4,541,681	-0.15(-2.38%)
Aug 05, 2020	6.683	6.764	6.456	6.472	3,880,392	-0.12(-1.84%)
Aug 04, 2020	6.164	6.679	6.140	6.594	7,930,708	+0.44(+7.11%)
Aug 03, 2020	6.116	6.181	5.832	6.156	7,666,073	-0.02(-0.39%)
Jul 31, 2020	6.553	6.610	6.173	6.181	8,138,511	-0.43(-6.50%)
Jul 30, 2020	6.642	6.740	6.513	6.610	3,258,471	-0.28(-4.00%)
Jul 29, 2020	6.740	6.885	6.489	6.885	3,796,514	+0.18(+2.66%)
Jul 28, 2020	6.326	6.796	6.302	6.707	6,383,911	+0.32(+5.08%)
Jul 27, 2020	6.343	6.399	6.108	6.383	5,062,360	-0.06(-0.88%)
Jul 24, 2020	6.610	6.634	6.407	6.440	3,190,668	-0.18(-2.69%)
Jul 23, 2020	6.553	6.788	6.529	6.618	3,087,679	-0.02(-0.24%)
Jul 22, 2020	6.537	6.691	6.383	6.634	3,234,393	+0.06(+0.86%)
Jul 21, 2020	6.424	6.756	6.375	6.578	4,233,025	+0.26(+4.10%)
Jul 20, 2020	6.626	6.675	6.302	6.318	4,878,584	-0.31(-4.65%)
Jul 17, 2020	6.885	6.934	6.618	6.626	3,955,682	-0.25(-3.65%)
Jul 16, 2020	7.128	7.250	6.804	6.877	4,364,065	-0.39(-5.35%)
Jul 15, 2020	7.023	7.319	6.958	7.266	6,477,890	+0.48(+7.04%)
Jul 14, 2020	6.845	7.128	6.667	6.788	4,623,321	-0.15(-2.22%)
Jul 13, 2020	6.910	7.120	6.569	6.942	5,228,378	+0.09(+1.30%)
Jul 10, 2020	6.286	6.853	6.272	6.853	3,963,213	+0.49(+7.63%)
Jul 09, 2020	6.683	6.683	6.156	6.367	6,290,173	-0.38(-5.64%)
Jul 08, 2020	6.521	6.788	6.343	6.748	4,738,379	+0.19(+2.97%)
Jul 07, 2020	6.756	6.756	6.505	6.553	5,413,449	-0.37(-5.38%)
Jul 06, 2020	7.023	7.080	6.618	6.926	4,466,969	+0.08(+1.18%)
Jul 02, 2020	7.250	7.347	6.788	6.845	5,427,320	-0.20(-2.87%)
Jul 01, 2020	7.299	7.485	6.926	7.047	7,452,694	-0.22(-3.01%)
Jun 30, 2020	7.226	7.436	7.047	7.266	6,180,503	+0.15(+2.16%)
Jun 29, 2020	6.594	7.137	6.424	7.112	6,734,421	+0.59(+9.07%)
Jun 26, 2020	6.885	7.023	6.424	6.521	26,091,482	-0.42(-6.07%)
Jun 25, 2020	6.642	7.193	6.618	6.942	8,421,198	+0.04(+0.59%)
Jun 24, 2020	7.088	7.120	6.610	6.902	9,743,331	-0.39(-5.33%)
Jun 23, 2020	7.290	7.606	7.177	7.290	6,601,622	+0.08(+1.12%)
Jun 22, 2020	7.120	7.258	6.902	7.209	5,350,647	+0.04(+0.56%)
Jun 19, 2020	7.720	7.736	7.112	7.169	11,152,771	-0.36(-4.74%)
Jun 18, 2020	7.347	7.647	7.088	7.525	6,167,624	+0.03(+0.43%)
Jun 17, 2020	7.785	7.963	7.444	7.493	5,502,308	-0.31(-3.95%)
Jun 16, 2020	9.024	9.032	7.679	7.801	11,063,254	+0.05(+0.63%)
Jun 15, 2020	7.242	8.101	7.153	7.752	8,710,991	-0.15(-1.95%)
Jun 12, 2020	8.141	8.344	7.420	7.906	9,688,663	+0.49(+6.55%)
Jun 11, 2020	7.760	7.995	7.290	7.420	13,264,678	-1.20(-13.91%)
Jun 10, 2020	9.486	9.486	8.181	8.619	15,681,277	-1.07(-11.04%)
Jun 09, 2020	9.583	10.29	9.235	9.688	13,863,094	-0.95(-8.91%)
Jun 08, 2020	10.19	10.68	9.518	10.64	23,364,084	+1.60(+17.65%)
Jun 05, 2020	8.902	9.526	8.749	9.040	24,324,060	+1.46(+19.23%)
Jun 04, 2020	7.023	7.639	6.715	7.582	17,732,030	+0.62(+8.96%)
Jun 03, 2020	6.286	7.088	6.286	6.958	15,188,343	+0.87(+14.23%)
Jun 02, 2020	5.905	6.314	5.881	6.092	10,359,248	+0.31(+5.32%)
Jun 01, 2020	5.533	6.002	5.468	5.784	8,211,080	+0.27(+4.85%)
May 29, 2020	5.695	5.800	5.508	5.516	10,772,424	-0.35(-5.94%)
May 28, 2020	6.254	6.278	5.792	5.865	7,063,152	-0.34(-5.48%)
May 27, 2020	6.262	6.351	5.930	6.205	11,149,644	+0.17(+2.82%)
May 26, 2020	5.986	6.116	5.800	6.035	13,190,254	+0.41(+7.19%)
May 22, 2020	5.913	5.986	5.597	5.630	7,423,123	-0.33(-5.57%)
May 21, 2020	5.913	6.213	5.840	5.962	7,341,905	-0.02(-0.27%)
May 20, 2020	6.132	6.278	5.832	5.978	6,722,069	-0.05(-0.81%)
May 19, 2020	5.832	6.310	5.630	6.027	7,299,830	+0.17(+2.90%)
May 18, 2020	5.484	6.002	5.484	5.857	11,434,838	+0.70(+13.68%)
May 15, 2020	4.941	5.209	4.844	5.152	5,435,468	+0.15(+2.91%)
May 14, 2020	4.763	5.209	4.544	5.006	7,741,017	+0.06(+1.15%)
May 13, 2020	5.087	5.152	4.658	4.949	11,184,575	-0.24(-4.68%)
May 12, 2020	5.687	5.743	5.184	5.192	12,662,268	-0.11(-1.99%)
May 11, 2020	5.452	5.476	5.176	5.298	8,117,699	-0.24(-4.39%)
May 08, 2020	5.371	5.873	5.330	5.541	10,308,502	+0.30(+5.72%)
May 07, 2020	5.411	5.508	5.128	5.241	8,690,733	-0.06(-1.07%)
May 06, 2020	5.695	5.768	5.095	5.298	10,534,944	-0.28(-5.08%)
May 05, 2020	5.889	6.229	5.557	5.581	7,739,501	-0.14(-2.41%)
May 04, 2020	5.306	6.156	5.063	5.719	13,097,229	+0.18(+3.22%)

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