Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	5.666	5.808	5.557	5.808	3,554,904	+0.12(+2.05%)
Oct 29, 2020	5.457	5.733	5.357	5.691	4,233,773	+0.24(+4.44%)
Oct 28, 2020	5.649	5.741	5.449	5.449	6,702,098	-0.34(-5.91%)
Oct 27, 2020	6.066	6.083	5.791	5.791	4,593,855	-0.34(-5.58%)
Oct 26, 2020	6.167	6.167	5.975	6.133	3,218,578	-0.12(-1.87%)
Oct 23, 2020	6.242	6.325	6.092	6.250	2,260,283	+0.07(+1.08%)
Oct 22, 2020	5.950	6.200	5.916	6.183	4,079,936	+0.18(+3.06%)
Oct 21, 2020	5.950	6.075	5.883	6.000	2,229,319	+0.03(+0.56%)
Oct 20, 2020	6.158	6.246	5.943	5.966	3,910,280	-0.09(-1.52%)
Oct 19, 2020	6.092	6.200	5.975	6.058	7,134,125	-0.01(-0.14%)
Oct 16, 2020	6.125	6.192	5.933	6.066	4,647,596	-0.08(-1.36%)
Oct 15, 2020	5.966	6.300	5.900	6.150	5,217,158	+0.17(+2.79%)
Oct 14, 2020	6.075	6.108	5.950	5.983	2,899,390	-0.07(-1.10%)
Oct 13, 2020	6.175	6.217	6.000	6.050	4,274,475	-0.23(-3.59%)
Oct 12, 2020	6.242	6.329	6.131	6.275	2,659,854	+0.00(+0.00%)
Oct 09, 2020	6.509	6.542	6.242	6.275	3,462,867	-0.18(-2.84%)
Oct 08, 2020	6.459	6.517	6.317	6.459	3,316,388	+0.10(+1.57%)
Oct 07, 2020	6.258	6.434	6.258	6.359	3,764,356	+0.15(+2.42%)
Oct 06, 2020	6.342	6.509	6.142	6.208	4,301,200	-0.03(-0.40%)
Oct 05, 2020	6.275	6.325	6.092	6.233	2,807,966	+0.05(+0.81%)
Oct 02, 2020	5.633	6.221	5.624	6.183	4,763,360	+0.33(+5.71%)
Oct 01, 2020	5.666	5.858	5.574	5.850	4,158,764	+0.18(+3.24%)
Sep 30, 2020	5.758	5.941	5.633	5.666	4,936,611	-0.09(-1.59%)
Sep 29, 2020	5.891	5.891	5.641	5.758	7,240,067	-0.16(-2.68%)
Sep 28, 2020	5.774	6.058	5.758	5.916	4,014,383	+0.28(+4.88%)
Sep 25, 2020	5.532	5.691	5.532	5.641	4,132,168	+0.01(+0.15%)
Sep 24, 2020	5.566	5.774	5.466	5.633	4,950,085	+0.03(+0.45%)
Sep 23, 2020	5.716	5.866	5.499	5.608	6,771,179	-0.07(-1.18%)
Sep 22, 2020	5.841	6.025	5.666	5.674	6,876,895	-0.06(-1.02%)
Sep 21, 2020	6.092	6.150	5.724	5.733	11,755,333	-0.52(-8.28%)
Sep 18, 2020	6.425	6.434	6.179	6.250	10,496,578	-0.27(-4.10%)
Sep 17, 2020	6.342	6.542	6.300	6.517	4,106,139	+0.03(+0.39%)
Sep 16, 2020	6.225	6.651	6.158	6.492	6,306,564	+0.26(+4.15%)
Sep 15, 2020	6.083	6.475	6.050	6.233	5,753,809	+0.16(+2.61%)
Sep 14, 2020	6.125	6.175	5.799	6.075	9,238,050	-0.06(-0.95%)
Sep 11, 2020	6.342	6.384	6.083	6.133	5,537,760	-0.21(-3.29%)
Sep 10, 2020	6.575	6.617	6.342	6.342	6,200,061	-0.22(-3.31%)
Sep 09, 2020	6.909	6.909	6.509	6.559	6,701,883	-0.34(-4.96%)
Sep 08, 2020	6.868	6.984	6.588	6.901	6,783,866	+0.00(+0.00%)
Sep 04, 2020	6.734	7.001	6.701	6.901	5,925,919	+0.25(+3.76%)
Sep 03, 2020	6.500	6.909	6.492	6.651	6,780,178	+0.13(+2.05%)
Sep 02, 2020	6.400	6.525	6.308	6.517	5,313,290	+0.04(+0.64%)
Sep 01, 2020	6.492	6.567	6.400	6.475	4,875,638	-0.14(-2.14%)
Aug 31, 2020	6.676	6.701	6.534	6.617	4,211,126	-0.13(-1.98%)
Aug 28, 2020	6.467	6.751	6.340	6.751	4,698,048	+0.28(+4.39%)
Aug 27, 2020	6.392	6.592	6.375	6.467	3,917,366	+0.10(+1.57%)
Aug 26, 2020	6.509	6.651	6.325	6.367	3,721,672	-0.25(-3.78%)
Aug 25, 2020	6.734	6.834	6.392	6.617	3,973,501	-0.07(-1.00%)
Aug 24, 2020	6.275	6.692	6.083	6.684	7,132,821	+0.48(+7.81%)
Aug 21, 2020	6.342	6.363	6.175	6.200	5,423,554	-0.21(-3.26%)
Aug 20, 2020	6.242	6.517	6.142	6.409	3,944,044	+0.14(+2.26%)
Aug 19, 2020	6.467	6.500	6.267	6.267	4,410,862	-0.18(-2.72%)
Aug 18, 2020	6.592	6.667	6.417	6.442	5,937,784	-0.21(-3.14%)
Aug 17, 2020	6.552	6.814	6.421	6.651	5,995,572	+0.10(+1.50%)
Aug 14, 2020	6.429	6.692	6.360	6.552	5,957,110	+0.08(+1.27%)
Aug 13, 2020	6.716	6.904	6.454	6.470	5,460,735	-0.33(-4.82%)
Aug 12, 2020	6.872	6.937	6.470	6.798	6,038,571	+0.10(+1.47%)
Aug 11, 2020	6.921	7.240	6.626	6.700	11,029,575	-0.04(-0.61%)
Aug 10, 2020	6.569	7.003	6.569	6.741	10,768,608	+0.31(+4.84%)
Aug 07, 2020	6.339	6.502	6.167	6.429	7,341,783	+0.04(+0.64%)
Aug 06, 2020	6.495	6.577	6.339	6.388	4,491,840	-0.16(-2.38%)
Aug 05, 2020	6.757	6.839	6.528	6.544	3,837,808	-0.12(-1.84%)
Aug 04, 2020	6.233	6.753	6.208	6.667	7,843,675	+0.44(+7.11%)
Aug 03, 2020	6.184	6.249	5.897	6.225	7,581,944	-0.02(-0.39%)
Jul 31, 2020	6.626	6.683	6.241	6.249	8,049,198	-0.43(-6.50%)
Jul 30, 2020	6.716	6.814	6.585	6.683	3,222,712	-0.28(-4.00%)
Jul 29, 2020	6.814	6.962	6.561	6.962	3,754,851	+0.18(+2.66%)
Jul 28, 2020	6.397	6.872	6.372	6.782	6,313,853	+0.33(+5.08%)
Jul 27, 2020	6.413	6.470	6.176	6.454	5,006,805	-0.06(-0.88%)
Jul 24, 2020	6.683	6.708	6.479	6.511	3,155,653	-0.18(-2.69%)
Jul 23, 2020	6.626	6.864	6.601	6.692	3,053,794	-0.02(-0.24%)
Jul 22, 2020	6.610	6.765	6.454	6.708	3,198,898	+0.06(+0.86%)
Jul 21, 2020	6.495	6.831	6.446	6.651	4,186,570	+0.26(+4.10%)
Jul 20, 2020	6.700	6.749	6.372	6.388	4,825,045	-0.31(-4.65%)
Jul 17, 2020	6.962	7.011	6.692	6.700	3,912,272	-0.25(-3.65%)
Jul 16, 2020	7.208	7.330	6.880	6.954	4,316,173	-0.39(-5.35%)
Jul 15, 2020	7.101	7.400	7.036	7.347	6,406,801	+0.48(+7.04%)
Jul 14, 2020	6.921	7.208	6.741	6.864	4,572,584	-0.16(-2.22%)
Jul 13, 2020	6.986	7.199	6.642	7.019	5,171,001	+0.09(+1.30%)
Jul 10, 2020	6.356	6.929	6.341	6.929	3,919,720	+0.49(+7.63%)
Jul 09, 2020	6.757	6.757	6.225	6.438	6,221,144	-0.38(-5.64%)
Jul 08, 2020	6.593	6.864	6.413	6.823	4,686,379	+0.20(+2.97%)
Jul 07, 2020	6.831	6.831	6.577	6.626	5,354,041	-0.38(-5.38%)
Jul 06, 2020	7.101	7.158	6.692	7.003	4,417,948	+0.08(+1.18%)
Jul 02, 2020	7.330	7.429	6.864	6.921	5,367,760	-0.20(-2.87%)
Jul 01, 2020	7.380	7.568	7.003	7.126	7,370,907	-0.22(-3.01%)
Jun 30, 2020	7.306	7.519	7.126	7.347	6,112,678	+0.16(+2.16%)
Jun 29, 2020	6.667	7.216	6.495	7.191	6,660,517	+0.60(+9.07%)
Jun 26, 2020	6.962	7.101	6.495	6.593	25,805,148	-0.43(-6.07%)
Jun 25, 2020	6.716	7.273	6.692	7.019	8,328,782	+0.04(+0.59%)
Jun 24, 2020	7.167	7.199	6.683	6.978	9,636,406	-0.39(-5.33%)
Jun 23, 2020	7.371	7.691	7.257	7.371	6,529,175	+0.08(+1.12%)
Jun 22, 2020	7.199	7.339	6.978	7.289	5,291,928	+0.04(+0.56%)
Jun 19, 2020	7.805	7.822	7.191	7.248	11,030,378	-0.36(-4.74%)
Jun 18, 2020	7.429	7.732	7.167	7.609	6,099,939	+0.03(+0.43%)
Jun 17, 2020	7.871	8.051	7.527	7.576	5,441,925	-0.31(-3.95%)
Jun 16, 2020	9.124	9.132	7.764	7.887	10,941,844	+0.05(+0.63%)
Jun 15, 2020	7.322	8.190	7.232	7.838	8,615,395	-0.16(-1.95%)
Jun 12, 2020	8.231	8.436	7.502	7.994	9,582,338	+0.49(+6.55%)
Jun 11, 2020	7.846	8.084	7.371	7.502	13,119,109	-1.21(-13.91%)
Jun 10, 2020	9.591	9.591	8.272	8.715	15,509,188	-1.08(-11.04%)
Jun 09, 2020	9.689	10.40	9.337	9.796	13,710,958	-0.96(-8.91%)
Jun 08, 2020	10.30	10.79	9.624	10.75	23,107,682	+1.61(+17.65%)
Jun 05, 2020	9.001	9.632	8.846	9.140	24,057,122	+1.47(+19.23%)
Jun 04, 2020	7.101	7.724	6.790	7.666	17,537,436	+0.63(+8.96%)
Jun 03, 2020	6.356	7.167	6.356	7.036	15,021,664	+0.88(+14.23%)
Jun 02, 2020	5.971	6.384	5.946	6.159	10,245,564	+0.31(+5.32%)
Jun 01, 2020	5.594	6.069	5.529	5.848	8,120,970	+0.27(+4.85%)
May 29, 2020	5.758	5.864	5.569	5.578	10,654,205	-0.35(-5.94%)
May 28, 2020	6.323	6.348	5.856	5.930	6,985,639	-0.34(-5.48%)
May 27, 2020	6.331	6.421	5.995	6.274	11,027,286	+0.17(+2.82%)
May 26, 2020	6.053	6.184	5.864	6.102	13,045,502	+0.41(+7.19%)
May 22, 2020	5.979	6.053	5.660	5.692	7,341,661	-0.34(-5.57%)
May 21, 2020	5.979	6.282	5.905	6.028	7,261,334	-0.02(-0.27%)
May 20, 2020	6.200	6.348	5.897	6.045	6,648,300	-0.05(-0.81%)
May 19, 2020	5.897	6.380	5.692	6.094	7,219,720	+0.17(+2.90%)
May 18, 2020	5.545	6.069	5.545	5.922	11,309,351	+0.71(+13.68%)
May 15, 2020	4.996	5.266	4.898	5.209	5,375,818	+0.15(+2.91%)
May 14, 2020	4.816	5.266	4.595	5.062	7,656,066	+0.06(+1.15%)
May 13, 2020	5.144	5.209	4.709	5.004	11,061,833	-0.25(-4.68%)
May 12, 2020	5.750	5.807	5.242	5.250	12,523,310	-0.11(-1.99%)
May 11, 2020	5.512	5.537	5.234	5.357	8,028,614	-0.25(-4.39%)
May 08, 2020	5.430	5.938	5.389	5.602	10,195,374	+0.30(+5.72%)
May 07, 2020	5.471	5.569	5.185	5.299	8,595,360	-0.06(-1.07%)
May 06, 2020	5.758	5.832	5.152	5.357	10,419,332	-0.29(-5.08%)
May 05, 2020	5.954	6.298	5.619	5.643	7,654,567	-0.14(-2.41%)
May 04, 2020	5.365	6.225	5.119	5.782	12,953,498	+0.18(+3.22%)
May 01, 2020	5.774	5.881	5.553	5.602	6,293,236	-0.52(-8.43%)
Apr 30, 2020	6.102	6.544	5.660	6.118	11,746,432	-0.27(-4.23%)
Apr 29, 2020	6.552	6.700	6.143	6.388	14,004,863	+0.44(+7.44%)
Apr 28, 2020	5.881	6.208	5.488	5.946	14,040,439	+0.43(+7.72%)
Apr 27, 2020	4.963	5.741	4.841	5.520	12,348,636	+0.63(+12.90%)
Apr 24, 2020	4.849	5.037	4.497	4.890	9,003,611	+0.03(+0.67%)
Apr 23, 2020	4.660	5.061	4.521	4.857	9,578,966	+0.24(+5.14%)
Apr 22, 2020	5.070	5.103	4.447	4.619	12,804,459	-0.31(-6.31%)
Apr 21, 2020	4.709	5.062	4.595	4.931	10,371,321	-0.11(-2.27%)
Apr 20, 2020	5.311	5.593	5.013	5.045	13,045,866	-0.57(-10.19%)
Apr 17, 2020	5.972	6.149	5.537	5.617	9,452,769	+0.36(+6.90%)
Apr 16, 2020	6.246	6.270	5.142	5.255	10,035,549	-0.96(-15.43%)
Apr 15, 2020	6.689	6.689	6.125	6.214	5,623,584	-0.87(-12.29%)
Apr 14, 2020	7.439	7.624	7.076	7.084	5,316,429	+0.02(+0.23%)
Apr 13, 2020	7.786	7.882	6.770	7.068	7,823,338	-0.52(-6.90%)
Apr 09, 2020	7.197	8.777	7.165	7.592	17,124,668	+1.05(+16.01%)
Apr 08, 2020	6.327	7.020	6.020	6.544	14,682,208	+0.62(+10.48%)
Apr 07, 2020	5.392	6.649	5.360	5.924	23,771,980	+1.02(+20.89%)
Apr 06, 2020	4.352	4.989	4.247	4.900	12,979,052	+0.82(+20.16%)
Apr 03, 2020	4.078	4.191	3.877	4.078	6,956,225	+0.03(+0.80%)
Apr 02, 2020	4.441	4.650	3.909	4.046	8,488,874	-0.44(-9.87%)
Apr 01, 2020	4.255	4.642	4.070	4.489	7,217,870	-0.05(-1.07%)
Mar 31, 2020	4.844	4.997	4.433	4.538	8,634,332	-0.31(-6.32%)
Mar 30, 2020	5.005	5.045	4.425	4.844	9,651,192	-0.14(-2.75%)
Mar 27, 2020	5.577	5.601	4.836	4.981	9,232,409	-0.58(-10.43%)
Mar 26, 2020	6.440	6.488	5.448	5.561	8,092,973	-0.67(-10.74%)
Mar 25, 2020	6.238	6.963	5.448	6.230	6,056,067	+0.22(+3.62%)
Mar 24, 2020	5.964	6.206	5.489	6.012	6,053,372	+0.49(+8.91%)
Mar 23, 2020	5.843	5.867	4.820	5.521	7,756,546	-0.42(-7.06%)
Mar 20, 2020	6.488	7.487	5.803	5.940	10,063,473	-0.27(-4.41%)
Mar 19, 2020	5.319	6.560	4.445	6.214	10,635,882	+0.87(+16.29%)
Mar 18, 2020	6.843	6.843	5.049	5.343	10,639,440	-1.92(-26.42%)
Mar 17, 2020	7.914	8.011	6.020	7.262	9,516,539	-0.52(-6.73%)
Mar 16, 2020	7.318	8.769	6.851	7.786	12,444,870	-3.04(-28.07%)
Mar 13, 2020	11.86	12.03	9.131	10.82	10,462,503	-0.18(-1.61%)
Mar 12, 2020	10.95	11.27	9.873	11.00	9,177,272	-1.39(-11.19%)
Mar 11, 2020	13.54	13.55	11.89	12.39	8,750,055	-1.64(-11.72%)
Mar 10, 2020	14.09	14.20	13.02	14.03	4,781,953	+0.76(+5.71%)
Mar 09, 2020	14.34	14.34	13.23	13.27	7,586,439	-2.39(-15.23%)
Mar 06, 2020	15.93	16.04	15.01	15.66	7,321,630	-0.73(-4.43%)
Mar 05, 2020	16.77	16.77	16.12	16.39	3,681,799	-0.80(-4.64%)
Mar 04, 2020	16.79	17.22	16.52	17.18	4,474,597	+0.56(+3.39%)
Mar 03, 2020	16.35	17.30	16.12	16.62	5,851,288	+0.21(+1.28%)
Mar 02, 2020	16.51	16.52	15.54	16.41	6,602,509	-0.05(-0.29%)
Feb 28, 2020	16.80	16.92	16.07	16.46	8,621,084	-0.77(-4.45%)
Feb 27, 2020	17.06	17.92	16.16	17.22	5,818,965	-0.05(-0.28%)
Feb 26, 2020	17.89	17.93	17.15	17.27	3,462,466	-0.56(-3.16%)
Feb 25, 2020	18.51	18.53	17.63	17.84	4,443,006	-0.62(-3.36%)
Feb 24, 2020	18.57	18.57	18.13	18.46	3,583,002	-0.64(-3.38%)
Feb 21, 2020	18.85	19.32	18.75	19.10	3,289,144	+0.21(+1.11%)
Feb 20, 2020	18.43	18.92	18.38	18.89	3,326,776	+0.58(+3.17%)
Feb 19, 2020	18.33	18.41	17.90	18.31	5,630,999	-0.05(-0.25%)
Feb 18, 2020	18.06	18.44	17.96	18.36	4,490,193	+0.54(+3.02%)
Feb 14, 2020	17.80	17.99	17.66	17.82	3,672,393	-0.02(-0.09%)
Feb 13, 2020	17.98	18.22	17.66	17.84	9,417,221	-0.30(-1.63%)
Feb 12, 2020	18.89	19.08	18.07	18.13	7,510,580	-0.77(-4.09%)
Feb 11, 2020	20.52	20.59	18.89	18.90	9,289,610	-1.38(-6.81%)
Feb 10, 2020	20.38	20.38	19.23	20.29	15,146,506	+2.06(+11.30%)
Feb 07, 2020	19.37	19.44	18.05	18.23	4,324,919	-1.22(-6.26%)
Feb 06, 2020	19.44	19.68	18.96	19.44	4,394,043	+0.80(+4.27%)
Feb 05, 2020	18.94	19.24	18.59	18.65	4,898,184	-0.16(-0.87%)
Feb 04, 2020	17.98	19.60	17.62	18.81	9,931,502	+0.99(+5.56%)
Feb 03, 2020	17.53	18.17	17.42	17.82	3,230,254	+0.41(+2.38%)
Jan 31, 2020	17.88	17.88	17.36	17.41	3,761,217	-0.51(-2.87%)
Jan 30, 2020	18.37	18.43	17.73	17.92	2,890,721	-0.59(-3.16%)
Jan 29, 2020	18.62	18.80	18.51	18.51	1,346,138	-0.04(-0.21%)
Jan 28, 2020	18.80	18.83	18.55	18.55	1,603,036	-0.18(-0.96%)
Jan 27, 2020	19.31	19.39	18.51	18.72	4,037,065	-0.78(-4.00%)
Jan 24, 2020	20.01	20.03	19.47	19.50	2,523,456	-0.54(-2.69%)
Jan 23, 2020	19.94	20.05	19.68	20.04	1,333,886	+0.05(+0.27%)
Jan 22, 2020	20.49	20.61	19.89	19.99	1,931,803	-0.42(-2.06%)
Jan 21, 2020	20.09	20.45	19.98	20.41	2,272,455	+0.31(+1.55%)
Jan 17, 2020	20.25	20.33	20.00	20.10	2,292,490	-0.14(-0.69%)
Jan 16, 2020	19.98	20.47	19.98	20.24	1,973,916	+0.25(+1.25%)
Jan 15, 2020	19.90	20.07	19.66	19.99	2,331,753	-0.18(-0.89%)
Jan 14, 2020	19.70	20.21	19.63	20.17	1,617,937	+0.47(+2.38%)
Jan 13, 2020	19.59	19.86	19.46	19.70	2,071,044	+0.19(+0.96%)
Jan 10, 2020	19.71	19.74	19.47	19.51	3,171,752	-0.18(-0.91%)
Jan 09, 2020	20.29	20.29	19.64	19.69	3,421,643	-0.59(-2.92%)
Jan 08, 2020	20.13	20.43	19.98	20.29	2,441,222	+0.12(+0.58%)
Jan 07, 2020	20.07	20.23	19.76	20.17	2,446,667	-0.09(-0.42%)
Jan 06, 2020	20.11	20.46	20.03	20.25	2,110,437	+0.09(+0.43%)
Jan 03, 2020	20.10	20.25	19.72	20.17	2,952,193	-0.06(-0.31%)
Jan 02, 2020	21.03	21.05	20.09	20.23	3,895,093	-0.77(-3.68%)
Dec 31, 2019	20.44	21.06	20.38	21.00	2,862,600	+0.51(+2.47%)
Dec 30, 2019	20.68	20.88	20.46	20.50	2,212,203	-0.18(-0.87%)
Dec 27, 2019	20.60	20.82	20.59	20.68	1,980,134	+0.16(+0.76%)
Dec 26, 2019	20.64	20.94	20.47	20.52	1,797,290	-0.05(-0.27%)
Dec 24, 2019	20.36	20.85	20.36	20.57	1,929,121	+0.27(+1.31%)
Dec 23, 2019	20.77	20.85	20.26	20.31	3,692,729	-0.34(-1.66%)
Dec 20, 2019	21.35	21.57	20.61	20.65	31,808,528	-0.62(-2.93%)
Dec 19, 2019	20.75	21.28	20.69	21.28	4,134,556	+0.53(+2.56%)
Dec 18, 2019	20.42	20.95	20.39	20.75	3,813,115	+0.50(+2.47%)
Dec 17, 2019	20.21	20.42	20.02	20.25	3,868,068	-0.19(-0.95%)
Dec 16, 2019	20.47	20.74	20.21	20.44	5,044,755	+0.12(+0.58%)
Dec 13, 2019	20.76	20.94	20.14	20.32	3,466,420	-0.35(-1.70%)
Dec 12, 2019	20.78	21.10	20.53	20.68	2,550,029	-0.10(-0.49%)
Dec 11, 2019	21.24	21.28	20.71	20.78	1,677,805	-0.46(-2.17%)
Dec 10, 2019	21.47	21.49	21.03	21.24	1,757,686	-0.23(-1.05%)
Dec 09, 2019	21.24	21.48	20.93	21.46	1,780,871	+0.27(+1.25%)
Dec 06, 2019	20.95	21.34	20.93	21.20	1,428,352	+0.34(+1.61%)
Dec 05, 2019	21.02	21.17	20.75	20.86	1,879,960	-0.15(-0.71%)
Dec 04, 2019	20.66	21.16	20.62	21.01	2,040,392	+0.33(+1.58%)
Dec 03, 2019	20.59	20.89	20.23	20.68	3,072,487	+0.00(+0.00%)
Dec 02, 2019	21.01	21.31	20.68	20.68	2,460,922	-0.33(-1.56%)
Nov 29, 2019	21.03	21.21	20.83	21.01	1,077,801	-0.07(-0.33%)
Nov 27, 2019	20.92	21.32	20.75	21.08	2,192,259	+0.24(+1.16%)
Nov 26, 2019	20.80	20.98	20.40	20.84	8,428,510	+0.11(+0.53%)
Nov 25, 2019	20.44	20.80	20.15	20.73	2,908,316	+0.55(+2.75%)
Nov 22, 2019	20.26	20.46	19.97	20.18	1,950,654	-0.06(-0.31%)
Nov 21, 2019	20.52	20.52	19.92	20.24	3,327,052	-0.37(-1.82%)
Nov 20, 2019	21.04	21.10	19.95	20.61	3,468,344	-0.62(-2.90%)
Nov 19, 2019	21.81	21.81	21.00	21.23	3,096,121	-0.59(-2.68%)
Nov 18, 2019	21.71	21.83	21.39	21.81	1,773,427	+0.12(+0.58%)
Nov 15, 2019	21.59	21.95	21.43	21.69	2,039,606	+0.16(+0.72%)
Nov 14, 2019	21.34	21.94	21.28	21.53	2,129,107	+0.24(+1.14%)
Nov 13, 2019	21.22	21.49	21.10	21.29	1,833,832	-0.01(-0.04%)
Nov 12, 2019	21.55	21.71	21.28	21.30	2,367,127	-0.41(-1.90%)
Nov 11, 2019	21.49	21.76	21.17	21.71	1,816,426	+0.07(+0.32%)
Nov 08, 2019	22.20	22.20	21.56	21.64	2,323,251	-0.59(-2.67%)
Nov 07, 2019	22.35	22.42	21.99	22.24	2,100,579	+0.17(+0.78%)
Nov 06, 2019	22.04	22.31	21.68	22.06	2,127,086	+0.02(+0.10%)
Nov 05, 2019	22.31	22.60	21.96	22.04	2,365,602	-0.27(-1.23%)
Nov 04, 2019	21.51	22.46	21.36	22.31	3,548,880	+0.89(+4.15%)

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

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

Macerich Co (NY: MAC )

Historical Prices

Sections

Services

The Ridgway Record