Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	34.11	35.02	32.88	32.98	9,209,877	-1.73(-5.00%)
Sep 29, 2022	36.40	36.79	33.58	34.72	13,434,610	+0.20(+0.57%)
Sep 28, 2022	33.98	34.82	33.02	34.52	10,107,632	+0.52(+1.53%)
Sep 27, 2022	34.34	35.12	33.71	34.00	8,516,352	+0.23(+0.67%)
Sep 26, 2022	34.38	35.30	33.65	33.78	7,428,039	-1.02(-2.93%)
Sep 23, 2022	35.18	35.59	34.40	34.80	8,331,427	-1.97(-5.36%)
Sep 22, 2022	39.14	39.58	36.73	36.77	10,069,789	-1.85(-4.80%)
Sep 21, 2022	42.63	42.99	38.58	38.62	11,956,623	-4.04(-9.46%)
Sep 20, 2022	42.70	42.92	41.84	42.65	5,125,578	-1.08(-2.46%)
Sep 19, 2022	40.42	44.21	40.27	43.73	6,699,977	+2.13(+5.11%)
Sep 16, 2022	42.23	42.88	40.77	41.61	11,755,207	-0.67(-1.58%)
Sep 15, 2022	43.67	44.62	42.15	42.27	8,740,340	-1.64(-3.73%)
Sep 14, 2022	48.11	48.48	43.14	43.91	13,646,138	-5.37(-10.90%)
Sep 13, 2022	49.33	51.39	48.83	49.28	4,420,536	-2.01(-3.92%)
Sep 12, 2022	52.33	52.71	50.52	51.29	5,391,423	-0.27(-0.53%)
Sep 09, 2022	49.39	52.00	49.26	51.56	7,418,792	+3.68(+7.70%)
Sep 08, 2022	47.02	47.96	46.20	47.88	5,372,444	+1.18(+2.52%)
Sep 07, 2022	46.07	47.10	45.19	46.70	5,350,327	-0.24(-0.52%)
Sep 06, 2022	48.66	49.50	46.50	46.95	6,936,343	-1.31(-2.72%)
Sep 02, 2022	48.29	49.34	47.95	48.26	4,044,506	+1.15(+2.43%)
Sep 01, 2022	46.73	47.44	45.17	47.11	6,093,269	-1.37(-2.83%)
Aug 31, 2022	49.32	49.59	47.91	48.48	5,764,662	-1.28(-2.58%)
Aug 30, 2022	53.79	53.79	49.02	49.77	7,916,221	-4.62(-8.49%)
Aug 29, 2022	54.06	55.74	53.57	54.38	5,628,996	-0.33(-0.61%)
Aug 26, 2022	56.51	57.06	54.09	54.72	5,619,896	-1.06(-1.90%)
Aug 25, 2022	54.08	55.85	53.31	55.78	5,070,323	+2.44(+4.57%)
Aug 24, 2022	51.06	53.36	50.73	53.34	5,037,761	+1.31(+2.52%)
Aug 23, 2022	50.03	52.79	49.65	52.02	5,377,111	+2.76(+5.61%)
Aug 22, 2022	48.99	49.93	48.07	49.26	4,429,102	-0.73(-1.45%)
Aug 19, 2022	51.47	51.72	49.67	49.98	4,558,845	-2.77(-5.26%)
Aug 18, 2022	51.51	53.11	51.31	52.76	4,103,842	+1.82(+3.58%)
Aug 17, 2022	50.98	51.39	50.26	50.93	4,102,885	-1.12(-2.15%)
Aug 16, 2022	51.74	52.81	51.53	52.05	5,025,088	+1.39(+2.75%)
Aug 15, 2022	49.57	51.13	48.93	50.66	4,311,720	-1.04(-2.01%)
Aug 12, 2022	51.35	52.36	50.73	51.70	4,350,184	-0.50(-0.96%)
Aug 11, 2022	53.18	54.51	52.05	52.20	5,024,948	+0.31(+0.60%)
Aug 10, 2022	50.29	52.37	49.77	51.88	5,793,621	+2.52(+5.10%)
Aug 09, 2022	48.46	49.72	48.27	49.37	4,820,403	+1.70(+3.56%)
Aug 08, 2022	48.65	49.39	47.50	47.67	4,312,232	-0.75(-1.56%)
Aug 05, 2022	46.44	50.22	46.40	48.43	5,189,442	+1.63(+3.49%)
Aug 04, 2022	47.47	48.54	46.16	46.79	4,596,089	-0.63(-1.32%)
Aug 03, 2022	47.59	47.77	46.47	47.42	4,477,025	+0.15(+0.31%)
Aug 02, 2022	46.78	48.47	46.22	47.27	4,790,801	+0.06(+0.12%)
Aug 01, 2022	48.78	49.11	47.00	47.21	6,059,990	-2.55(-5.13%)
Jul 29, 2022	48.72	49.89	48.01	49.77	5,749,056	+1.77(+3.69%)
Jul 28, 2022	47.22	48.13	45.60	48.00	5,195,662	+1.30(+2.79%)
Jul 27, 2022	46.55	46.90	44.88	46.70	4,964,926	+0.74(+1.62%)
Jul 26, 2022	46.09	47.16	45.14	45.95	5,456,832	+0.19(+0.41%)
Jul 25, 2022	45.77	46.67	45.18	45.77	6,995,953	+0.98(+2.18%)
Jul 22, 2022	45.03	47.40	44.47	44.79	10,349,892	+0.64(+1.44%)
Jul 21, 2022	46.28	46.40	42.50	44.15	12,501,477	+0.09(+0.20%)
Jul 20, 2022	43.68	44.48	42.64	44.06	6,970,617	+0.16(+0.36%)
Jul 19, 2022	42.33	43.93	41.90	43.91	6,052,047	+1.45(+3.41%)
Jul 18, 2022	43.49	44.25	42.13	42.46	5,835,608	+0.35(+0.84%)
Jul 15, 2022	40.64	42.11	39.42	42.11	5,309,008	+2.20(+5.51%)
Jul 14, 2022	39.94	40.24	38.69	39.91	5,530,183	-2.33(-5.51%)
Jul 13, 2022	40.67	42.57	40.47	42.24	3,753,756	+0.92(+2.22%)
Jul 12, 2022	40.73	42.00	40.25	41.32	4,407,282	-0.47(-1.12%)
Jul 11, 2022	42.85	43.40	41.65	41.79	4,958,180	-2.05(-4.68%)
Jul 08, 2022	44.62	44.78	43.42	43.84	5,432,487	-0.80(-1.80%)
Jul 07, 2022	44.49	45.70	44.18	44.64	7,678,239	+2.95(+7.08%)
Jul 06, 2022	40.96	42.17	39.75	41.69	8,835,886	+0.53(+1.28%)
Jul 05, 2022	41.88	42.30	40.46	41.16	7,611,760	-2.63(-6.01%)
Jul 01, 2022	43.89	44.82	42.39	43.79	6,784,726	-0.78(-1.76%)
Jun 30, 2022	45.16	45.56	43.29	44.57	6,357,875	-1.99(-4.28%)
Jun 29, 2022	48.64	48.65	45.84	46.57	4,388,945	-1.59(-3.31%)
Jun 28, 2022	49.01	49.97	47.79	48.16	5,339,997	-0.30(-0.63%)
Jun 27, 2022	49.40	49.40	47.67	48.47	4,306,971	+0.20(+0.41%)
Jun 24, 2022	46.15	48.74	45.49	48.27	7,554,747	+2.68(+5.88%)
Jun 23, 2022	46.92	47.72	44.22	45.59	8,393,850	-2.23(-4.66%)
Jun 22, 2022	46.46	48.79	46.42	47.82	6,568,185	-1.15(-2.36%)
Jun 21, 2022	49.67	50.79	48.40	48.97	5,666,098	+0.78(+1.62%)
Jun 17, 2022	48.38	49.09	46.59	48.19	8,790,163	-0.39(-0.81%)
Jun 16, 2022	47.39	50.71	47.38	48.58	8,570,664	-1.40(-2.80%)
Jun 15, 2022	48.46	51.23	47.93	49.98	10,625,584	+2.14(+4.48%)
Jun 14, 2022	49.06	49.39	47.23	47.84	5,888,112	-0.90(-1.85%)
Jun 13, 2022	48.49	49.80	47.20	48.74	7,498,912	-3.10(-5.98%)
Jun 10, 2022	52.85	53.54	51.41	51.84	9,566,020	-2.49(-4.59%)
Jun 09, 2022	60.10	60.34	54.33	54.33	10,577,889	-6.57(-10.79%)
Jun 08, 2022	63.10	64.44	60.75	60.90	4,553,681	-3.16(-4.93%)
Jun 07, 2022	61.41	64.10	60.86	64.06	3,896,419	+1.46(+2.33%)
Jun 06, 2022	61.21	62.83	59.84	62.61	5,512,033	+2.14(+3.54%)
Jun 03, 2022	61.17	61.66	59.71	60.46	3,254,665	-1.96(-3.13%)
Jun 02, 2022	62.29	63.70	61.46	62.42	4,013,611	+1.39(+2.28%)
Jun 01, 2022	59.78	62.30	59.30	61.03	4,559,830	+0.67(+1.12%)
May 31, 2022	64.63	66.03	59.95	60.36	18,904,602	-2.72(-4.31%)
May 27, 2022	62.19	64.52	61.85	63.08	7,043,031	+1.61(+2.63%)
May 26, 2022	59.60	61.85	58.42	61.46	5,385,473	+1.87(+3.13%)
May 25, 2022	58.70	60.10	57.58	59.59	6,328,363	-0.38(-0.64%)
May 24, 2022	60.62	60.81	58.76	59.98	6,347,105	-1.77(-2.87%)
May 23, 2022	60.92	62.24	58.54	61.75	6,361,010	+2.51(+4.24%)
May 20, 2022	61.67	62.34	57.22	59.23	8,933,883	-1.45(-2.39%)
May 19, 2022	58.83	63.05	58.78	60.68	6,903,974	+1.51(+2.55%)
May 18, 2022	61.24	62.41	58.68	59.17	6,981,193	-2.83(-4.56%)
May 17, 2022	62.75	63.28	60.43	62.00	6,989,496	+3.05(+5.18%)
May 16, 2022	58.19	59.80	57.31	58.95	6,830,408	+2.00(+3.52%)
May 13, 2022	55.93	58.26	55.55	56.94	7,929,059	+3.66(+6.87%)
May 12, 2022	53.55	55.02	52.07	53.28	7,588,270	-2.03(-3.67%)
May 11, 2022	56.09	57.95	54.93	55.31	6,351,917	+0.80(+1.47%)
May 10, 2022	54.19	55.56	52.34	54.51	8,703,880	+1.59(+3.01%)
May 09, 2022	57.11	57.18	52.45	52.92	12,406,313	-6.67(-11.19%)
May 06, 2022	60.89	61.31	58.57	59.59	5,727,653	-2.36(-3.81%)
May 05, 2022	66.16	66.55	60.47	61.95	6,196,500	-4.39(-6.62%)
May 04, 2022	63.45	66.47	62.68	66.34	5,891,565	+3.22(+5.10%)
May 03, 2022	63.62	66.05	62.67	63.12	6,667,982	-1.46(-2.27%)
May 02, 2022	65.41	66.01	62.90	64.59	5,957,752	-1.60(-2.42%)
Apr 29, 2022	69.37	70.95	65.63	66.19	6,242,130	-2.66(-3.86%)
Apr 28, 2022	68.12	69.31	65.49	68.84	5,780,523	+0.52(+0.76%)
Apr 27, 2022	66.64	69.84	65.93	68.33	8,840,692	+2.95(+4.51%)
Apr 26, 2022	65.55	67.39	63.13	65.38	8,176,850	-0.39(-0.59%)
Apr 25, 2022	63.17	66.95	60.98	65.77	14,435,224	+0.00(+0.00%)
Apr 22, 2022	70.16	70.58	65.13	65.77	11,656,002	-4.72(-6.69%)
Apr 21, 2022	78.73	79.47	69.62	70.48	22,508,092	-14.38(-16.94%)
Apr 20, 2022	83.87	85.92	80.60	84.86	7,067,644	+0.34(+0.40%)
Apr 19, 2022	85.76	86.10	83.48	84.52	5,243,752	-2.80(-3.21%)
Apr 18, 2022	85.91	88.82	84.87	87.32	4,577,895	+1.64(+1.91%)
Apr 14, 2022	85.30	87.94	85.03	85.68	5,134,880	+0.34(+0.40%)
Apr 13, 2022	82.72	85.65	81.17	85.34	4,914,942	+4.06(+5.00%)
Apr 12, 2022	81.71	84.33	80.98	81.28	4,376,237	+0.71(+0.88%)
Apr 11, 2022	81.63	82.20	78.91	80.57	4,783,998	-1.58(-1.93%)
Apr 08, 2022	83.27	84.81	81.64	82.15	4,698,274	-1.90(-2.26%)
Apr 07, 2022	85.62	86.29	81.19	84.05	6,672,228	-1.59(-1.86%)
Apr 06, 2022	86.88	87.68	84.68	85.64	4,641,388	+0.02(+0.02%)
Apr 05, 2022	90.98	90.98	83.08	85.63	7,012,235	-3.11(-3.51%)
Apr 04, 2022	88.84	89.40	86.74	88.74	3,775,943	+0.27(+0.31%)
Apr 01, 2022	89.51	91.36	85.45	88.47	5,886,239	+0.58(+0.66%)
Mar 31, 2022	89.49	90.50	87.67	87.89	4,673,974	-2.11(-2.34%)
Mar 30, 2022	90.40	91.76	88.80	90.00	5,638,548	+2.07(+2.35%)
Mar 29, 2022	84.44	87.96	82.13	87.93	7,711,728	-2.33(-2.58%)
Mar 28, 2022	88.49	90.66	86.02	90.26	5,235,624	+0.49(+0.54%)
Mar 25, 2022	93.61	95.76	88.86	89.77	6,186,498	-3.03(-3.26%)
Mar 24, 2022	89.47	93.17	89.22	92.80	7,529,846	+0.82(+0.89%)
Mar 23, 2022	89.32	93.51	88.86	91.98	7,013,052	+4.24(+4.83%)
Mar 22, 2022	87.84	89.39	86.42	87.74	6,243,891	-0.79(-0.89%)
Mar 21, 2022	83.54	89.92	83.27	88.53	10,136,785	+8.05(+10.01%)
Mar 18, 2022	78.61	80.73	77.33	80.48	7,868,635	+1.67(+2.12%)
Mar 17, 2022	76.13	79.78	75.19	78.81	8,626,953	+4.98(+6.74%)
Mar 16, 2022	73.01	74.96	70.86	73.83	6,975,039	+1.87(+2.60%)
Mar 15, 2022	69.38	72.24	68.27	71.96	7,262,583	+0.20(+0.29%)
Mar 14, 2022	75.34	75.34	70.34	71.75	8,103,187	-5.41(-7.01%)
Mar 11, 2022	78.58	79.92	76.78	77.16	5,828,616	-3.81(-4.70%)
Mar 10, 2022	81.70			80.97	10,481,579	+3.34(+4.30%)
Mar 09, 2022	77.90	78.89	75.17	77.63	12,206,459	-2.78(-3.46%)
Mar 08, 2022	80.05	83.57	75.92	80.41	13,148,896	-2.96(-3.55%)
Mar 07, 2022	87.43	90.13	81.53	83.37	12,921,378	-5.04(-5.70%)
Mar 04, 2022	79.97	88.69	79.70	88.41	20,178,162	+7.58(+9.37%)
Mar 03, 2022	80.48	82.18	77.48	80.83	7,690,777	+0.32(+0.40%)
Mar 02, 2022	79.00	81.09	76.82	80.51	11,031,412	+2.71(+3.48%)
Mar 01, 2022	75.95	83.60	75.15	77.80	15,691,241	+4.33(+5.89%)
Feb 28, 2022	75.72	78.58	73.15	73.47	9,594,695	-2.45(-3.22%)
Feb 25, 2022	71.29	76.43	72.06	75.92	7,549,476	+4.44(+6.21%)
Feb 24, 2022	73.42	75.53	68.11	71.48	11,905,806	-1.97(-2.68%)
Feb 23, 2022	72.41	73.80	71.29	73.45	6,747,439	+1.20(+1.66%)
Feb 22, 2022	78.01	78.09	71.29	72.25	9,217,220	-4.01(-5.26%)
Feb 18, 2022				76.26	0	+1.69(+2.26%)
Feb 17, 2022	75.15	75.73	73.56	74.57	5,654,317	-1.34(-1.76%)
Feb 16, 2022	73.14	76.01	72.86	75.91	7,518,305	+3.71(+5.13%)
Feb 15, 2022	70.65	72.35	68.81	72.20	6,993,039	+0.18(+0.24%)
Feb 14, 2022	72.69	73.36	70.13	72.02	8,008,162	+0.33(+0.46%)
Feb 11, 2022	67.25	72.65	67.02	71.69	10,205,836	+2.29(+3.30%)
Feb 10, 2022	69.18	71.89	68.38	69.40	11,727,997	-0.72(-1.03%)
Feb 09, 2022	67.79	70.57	67.26	70.12	10,506,732	+1.89(+2.77%)
Feb 08, 2022	64.19	70.18	64.19	68.23	16,523,678	+6.07(+9.76%)
Feb 07, 2022	63.34	64.14	61.45	62.17	5,148,393	-0.46(-0.73%)
Feb 04, 2022	60.71	63.97	60.34	62.62	7,343,623	+1.44(+2.36%)
Feb 03, 2022	57.44	61.79		61.18	8,276,180	+3.44(+5.96%)
Feb 02, 2022	56.74	58.10	55.83	57.74	5,748,964	+1.01(+1.79%)
Feb 01, 2022	56.55	56.99	55.32	56.72	6,084,289	+1.42(+2.57%)
Jan 31, 2022	55.53			55.30	7,387,738	-0.67(-1.20%)
Jan 28, 2022	56.56	56.94	54.20	55.97	7,190,451	-0.61(-1.09%)
Jan 27, 2022	59.09	60.13	56.04	56.59	6,605,646	-2.65(-4.48%)
Jan 26, 2022	60.01	62.06	58.39	59.24	9,487,574	-0.45(-0.75%)
Jan 25, 2022	56.08	60.07	55.35	59.69	7,976,824	+3.11(+5.50%)
Jan 24, 2022	52.47	56.75	51.94	56.58	9,437,597	+1.77(+3.22%)
Jan 21, 2022	58.53	58.66	54.65	54.81	11,305,884	-4.91(-8.23%)
Jan 20, 2022	60.56	62.65	58.48	59.73	16,325,548	+1.58(+2.72%)
Jan 19, 2022	59.86	60.39	57.42	58.15	8,006,599	-0.41(-0.70%)
Jan 18, 2022	59.00	60.03	57.34	58.56	6,143,879	-1.31(-2.18%)
Jan 14, 2022				59.86	0	+0.86(+1.45%)
Jan 13, 2022	60.22	61.69	58.87	59.01	5,914,521	-1.34(-2.21%)
Jan 12, 2022	62.08	62.77	59.35	60.34	6,595,740	-0.31(-0.51%)
Jan 11, 2022	59.20	60.70	57.65	60.65	6,147,420	+0.64(+1.07%)
Jan 10, 2022	60.09	61.10	58.94	60.01	5,790,535	-0.81(-1.33%)
Jan 07, 2022	58.65	61.33	58.17	60.82	8,276,940	+3.82(+6.71%)
Jan 06, 2022	57.48	58.01	55.83	57.00	4,469,896	-0.10(-0.17%)
Jan 05, 2022	57.49	60.25	56.99	57.10	7,788,714	+0.99(+1.77%)
Jan 04, 2022	59.17	59.63	55.80	56.10	8,181,652	-2.76(-4.69%)
Jan 03, 2022	58.74	61.05	58.60	58.86	6,364,880	+0.76(+1.31%)
Dec 31, 2021	57.69	58.55	57.24	58.10	4,044,454	+0.36(+0.62%)
Dec 30, 2021	58.20	60.06	57.67	57.74	4,621,125	-0.41(-0.70%)
Dec 29, 2021	57.66	58.63	57.21	58.15	4,123,794	+0.43(+0.74%)
Dec 28, 2021	57.81	58.08	57.06	57.72	6,160,802	-0.62(-1.07%)
Dec 27, 2021	56.92	58.37	55.81	58.34	6,427,779	+0.46(+0.79%)
Dec 23, 2021	57.53	59.08	57.01	57.89	7,707,886	+0.05(+0.08%)
Dec 22, 2021	55.52	59.05	55.26	57.84	10,859,860	+2.46(+4.44%)
Dec 21, 2021	52.46	55.82	52.41	55.38	11,052,447	+3.59(+6.93%)
Dec 20, 2021	50.60	52.03	50.08	51.79	8,606,290	-0.60(-1.15%)
Dec 17, 2021	50.96	52.44	49.62	52.40	32,590,810	+1.11(+2.17%)
Dec 16, 2021	50.71	52.80	50.69	51.28	12,795,837	+1.58(+3.18%)
Dec 15, 2021	48.28	49.74	46.94	49.70	9,258,020	+0.50(+1.01%)
Dec 14, 2021	47.74	49.81	47.21	49.21	15,039,273	+2.61(+5.61%)
Dec 13, 2021	48.00	48.81	46.03	46.59	5,053,366	-0.99(-2.09%)
Dec 10, 2021	48.73	48.90	46.65	47.59	5,666,134	-1.15(-2.36%)
Dec 09, 2021	46.61	49.71	46.17	48.74	8,945,321	+1.38(+2.92%)
Dec 08, 2021	45.90	47.52	45.81	47.35	5,731,251	+1.58(+3.45%)
Dec 07, 2021	45.90	46.86	45.57	45.77	5,774,656	+1.35(+3.03%)
Dec 06, 2021	43.80	45.58	43.03	44.43	7,296,280	+1.45(+3.38%)
Dec 03, 2021	43.65	43.80	42.19	42.98	6,081,953	-0.73(-1.67%)
Dec 02, 2021	43.34	44.16	42.73	43.71	5,655,250	+1.01(+2.38%)
Dec 01, 2021	46.70	46.86	42.66	42.69	15,605,752	-2.68(-5.91%)
Nov 30, 2021	47.57	48.15	44.43	45.37	9,885,987	-2.55(-5.31%)
Nov 29, 2021	48.00	48.69	46.59	47.92	6,708,693	+1.16(+2.48%)
Nov 26, 2021	46.55	46.94	44.68	46.76	7,476,931	-2.45(-4.97%)
Nov 24, 2021	47.60	50.06	47.25	49.21	7,319,461	+1.40(+2.94%)
Nov 23, 2021	47.94	48.96	47.25	47.80	4,999,769	+0.50(+1.05%)
Nov 22, 2021	46.61	48.47	46.12	47.30	6,539,795	+0.89(+1.91%)
Nov 19, 2021	46.13	46.89	45.53	46.42	5,787,992	-0.10(-0.21%)
Nov 18, 2021	46.37	46.55	46.16	46.51	4,462,793	-0.21(-0.46%)
Nov 17, 2021	47.69	48.76	46.44	46.73	5,499,609	-0.27(-0.58%)
Nov 16, 2021	48.62	48.76	46.77	47.00	8,895,321	-2.37(-4.80%)
Nov 15, 2021	49.72	49.73	48.21	49.37	6,511,755	-1.26(-2.48%)
Nov 12, 2021	49.47	51.55	49.10	50.63	9,547,802	+0.69(+1.39%)
Nov 11, 2021	47.31	50.43	47.20	49.94	14,601,396	+4.17(+9.12%)
Nov 10, 2021	45.84			45.76	6,113,432	-0.30(-0.66%)
Nov 09, 2021	47.51	47.94	45.59	46.07	7,227,433	-1.58(-3.32%)
Nov 08, 2021	47.98	49.36	46.96	47.65	10,806,097	+0.98(+2.09%)
Nov 05, 2021	44.86	46.90	44.86	46.67	8,528,888	+1.45(+3.21%)
Nov 04, 2021	46.32	46.44	44.16	45.22	11,667,005	-1.03(-2.23%)
Nov 03, 2021	46.03	47.44	45.60	46.25	6,716,058	+0.34(+0.74%)
Nov 02, 2021	45.70	46.30	44.76	45.91	10,292,527	+0.34(+0.75%)
Nov 01, 2021	45.07	46.35	44.09	45.57	9,571,703	+0.76(+1.70%)
Oct 29, 2021	44.94	46.04	44.25	44.81	6,816,611	-0.49(-1.08%)
Oct 28, 2021	46.00	46.30	44.38	45.30	10,487,500	+0.64(+1.44%)
Oct 27, 2021	46.20	46.63	44.22	44.65	13,215,511	-3.56(-7.39%)
Oct 26, 2021	49.43		47.93	48.21	6,322,953	-1.58(-3.17%)
Oct 25, 2021	48.76	50.72	48.02	49.79	11,369,689	+1.87(+3.90%)
Oct 22, 2021	49.13	49.61	47.55	47.92	7,676,400	-0.72(-1.48%)
Oct 21, 2021	50.31	50.31	48.46	48.64	9,299,519	-2.45(-4.80%)
Oct 20, 2021	51.38	52.45	50.62	51.09	7,522,818	-1.14(-2.18%)
Oct 19, 2021	55.70	55.70	52.16	52.23	11,158,064	-3.46(-6.22%)
Oct 18, 2021	53.51	56.02	53.48	55.70	10,148,387	+1.21(+2.21%)
Oct 15, 2021	50.52	55.39	49.64	54.49	34,300,076	+7.20(+15.23%)
Oct 14, 2021	47.96	48.69	46.76	47.29	10,192,436	+0.19(+0.41%)
Oct 13, 2021	46.83	47.58	45.96	47.09	5,997,914	+0.60(+1.30%)
Oct 12, 2021	46.59	48.11	46.07	46.49	7,061,115	+0.48(+1.04%)
Oct 11, 2021	46.62	48.05	45.88	46.01	6,241,775	+1.23(+2.74%)
Oct 08, 2021	45.80	46.05	44.40	44.79	5,702,401	-0.99(-2.17%)
Oct 07, 2021	46.87	46.96	45.67	45.78	6,077,061	+0.00(+0.00%)
Oct 06, 2021	46.50	46.93	44.56	45.78	7,524,556	-1.95(-4.08%)
Oct 05, 2021	48.25	48.48	47.08	47.73	4,342,925	-0.13(-0.26%)
Oct 04, 2021	49.17	49.85	47.74	47.85	4,810,778	-0.57(-1.19%)

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

Plymouth, IN (46563)

Today

Tonight

Alcoa Corp (NY: AA )

Historical Prices

Sections

Services