Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	14.77	14.77	14.18	14.18	4,158,117	-0.48(-3.31%)
Aug 28, 2020	14.56	14.72	14.41	14.66	3,242,681	+0.27(+1.89%)
Aug 27, 2020	14.76	14.87	14.23	14.39	3,346,608	-0.22(-1.53%)
Aug 26, 2020	14.63	14.97	14.57	14.62	3,251,528	+0.02(+0.13%)
Aug 25, 2020	14.66	14.79	14.37	14.60	2,431,117	-0.07(-0.46%)
Aug 24, 2020	14.40	14.67	14.26	14.66	3,266,060	+0.50(+3.56%)
Aug 21, 2020	14.46	14.59	14.08	14.16	4,461,226	-0.57(-3.88%)
Aug 20, 2020	14.59	14.78	14.29	14.73	3,237,361	-0.12(-0.78%)
Aug 19, 2020	14.35	15.46	14.32	14.85	7,523,147	+0.53(+3.73%)
Aug 18, 2020	14.18	14.53	14.13	14.31	4,712,954	+0.25(+1.79%)
Aug 17, 2020	14.31	14.45	13.93	14.06	2,604,734	-0.14(-0.96%)
Aug 14, 2020	13.90	14.33	13.75	14.20	3,084,512	+0.16(+1.10%)
Aug 13, 2020	14.31	14.66	13.99	14.04	4,263,652	-0.47(-3.21%)
Aug 12, 2020	14.81	14.95	14.37	14.51	4,111,724	+0.01(+0.07%)
Aug 11, 2020	15.54	15.59	14.38	14.50	7,984,468	-0.60(-3.98%)
Aug 10, 2020	14.41	15.59	14.39	15.10	8,339,163	+0.87(+6.14%)
Aug 07, 2020	14.20	14.39	13.80	14.23	6,777,884	-0.22(-1.54%)
Aug 06, 2020	14.29	15.03	13.89	14.45	10,342,293	+0.21(+1.50%)
Aug 05, 2020	13.58	14.40	13.58	14.24	9,728,887	+0.98(+7.39%)
Aug 04, 2020	13.20	13.43	12.90	13.26	5,023,071	-0.01(-0.07%)
Aug 03, 2020	12.69	13.36	12.53	13.27	6,070,307	+0.66(+5.23%)
Jul 31, 2020	12.53	12.73	12.10	12.61	10,679,433	-0.17(-1.37%)
Jul 30, 2020	12.44	12.85	12.09	12.78	6,822,051	+0.00(+0.00%)
Jul 29, 2020	12.61	12.96	12.42	12.78	4,906,467	+0.26(+2.09%)
Jul 28, 2020	12.58	12.72	12.41	12.52	3,656,637	-0.32(-2.49%)
Jul 27, 2020	12.42	12.91	12.15	12.84	4,836,630	+0.48(+3.84%)
Jul 24, 2020	12.21	12.47	11.93	12.37	4,303,675	+0.04(+0.31%)
Jul 23, 2020	12.63	12.77	12.24	12.33	5,861,341	-0.35(-2.75%)
Jul 22, 2020	12.66	12.99	12.61	12.68	5,011,491	-0.09(-0.68%)
Jul 21, 2020	12.44	12.87	12.42	12.76	5,910,288	+0.43(+3.46%)
Jul 20, 2020	12.51	12.70	12.33	12.34	4,823,870	-0.33(-2.60%)
Jul 17, 2020	13.13	13.44	12.39	12.67	10,060,984	-0.42(-3.19%)
Jul 16, 2020	12.42	13.29	12.37	13.08	17,207,526	+0.78(+6.30%)
Jul 15, 2020	12.46	12.58	11.76	12.31	12,125,441	+0.08(+0.63%)
Jul 14, 2020	11.04	12.32	10.90	12.23	11,790,257	+1.07(+9.56%)
Jul 13, 2020	11.18	11.62	11.12	11.16	8,115,933	+0.10(+0.88%)
Jul 10, 2020	10.17	11.08	10.12	11.07	8,135,626	+0.86(+8.46%)
Jul 09, 2020	10.70	10.73	10.14	10.20	8,313,182	-0.55(-5.14%)
Jul 08, 2020	11.71	11.75	10.56	10.76	12,664,147	-0.14(-1.25%)
Jul 07, 2020	10.89	11.29	10.78	10.89	4,754,955	-0.23(-2.09%)
Jul 06, 2020	11.01	11.22	10.69	11.12	7,303,532	+0.48(+4.56%)
Jul 02, 2020	10.92	11.33	10.53	10.64	7,748,966	+0.02(+0.18%)
Jul 01, 2020	10.84	11.31	10.57	10.62	7,945,274	-0.28(-2.58%)
Jun 30, 2020	10.51	11.02	10.42	10.90	5,977,151	+0.24(+2.28%)
Jun 29, 2020	10.71	10.85	10.38	10.66	7,625,034	+0.06(+0.55%)
Jun 26, 2020	11.26	11.35	10.54	10.60	26,620,220	-0.87(-7.61%)
Jun 25, 2020	10.68	11.48	10.53	11.47	6,937,685	+0.67(+6.19%)
Jun 24, 2020	11.60	11.68	10.57	10.80	7,786,639	-1.03(-8.69%)
Jun 23, 2020	11.75	11.94	11.57	11.83	7,459,657	+0.36(+3.13%)
Jun 22, 2020	11.08	11.55	10.99	11.47	8,069,770	+0.34(+3.05%)
Jun 19, 2020	11.62	11.64	11.00	11.13	9,171,049	-0.16(-1.46%)
Jun 18, 2020	10.92	11.58	10.79	11.30	6,247,564	+0.10(+0.87%)
Jun 17, 2020	11.20	11.45	11.04	11.20	6,730,528	+0.00(+0.00%)
Jun 16, 2020	11.66	11.77	11.04	11.20	9,679,174	+0.14(+1.23%)
Jun 15, 2020	10.57	11.18	10.36	11.07	7,151,933	-0.12(-1.04%)
Jun 12, 2020	10.86	11.27	10.71	11.18	10,502,292	+1.08(+10.65%)
Jun 11, 2020	10.53	11.10	9.960	10.11	12,326,220	-1.70(-14.38%)
Jun 10, 2020	12.13	12.23	11.57	11.80	8,497,720	-0.41(-3.34%)
Jun 09, 2020	12.01	12.31	11.71	12.21	8,020,591	-0.38(-3.00%)
Jun 08, 2020	12.32	12.65	11.93	12.59	11,594,060	+0.88(+7.54%)
Jun 05, 2020	12.31	13.44	11.22	11.71	19,258,326	+0.42(+3.69%)
Jun 04, 2020	10.52	11.30	10.25	11.29	11,780,716	+0.84(+8.08%)
Jun 03, 2020	9.892	10.56	9.781	10.45	8,824,641	+0.82(+8.57%)
Jun 02, 2020	9.330	9.737	9.330	9.621	6,451,950	+0.42(+4.53%)
Jun 01, 2020	8.932	9.354	8.874	9.204	5,695,383	+0.27(+3.04%)
May 29, 2020	9.000	9.184	8.700	8.932	8,189,242	-0.26(-2.85%)
May 28, 2020	9.660	10.35	9.126	9.194	16,130,135	-0.27(-2.87%)
May 27, 2020	8.845	9.495	8.661	9.466	11,720,660	+0.97(+11.42%)
May 26, 2020	8.438	8.719	8.350	8.496	8,827,542	+0.53(+6.70%)
May 22, 2020	8.050	8.116	7.778	7.962	4,552,065	-0.07(-0.85%)
May 21, 2020	8.011	8.147	7.788	8.030	9,400,773	-0.07(-0.84%)
May 20, 2020	7.817	8.185	7.817	8.098	10,873,290	+0.59(+7.88%)
May 19, 2020	7.565	7.943	7.429	7.507	10,916,067	-0.06(-0.77%)
May 18, 2020	6.857	7.642	6.799	7.565	13,323,326	+1.11(+17.12%)
May 15, 2020	6.498	6.721	6.420	6.459	6,927,289	-0.15(-2.20%)
May 14, 2020	6.537	6.837	6.188	6.605	9,172,889	-0.16(-2.44%)
May 13, 2020	7.090	7.119	6.663	6.770	9,021,923	-0.30(-4.25%)
May 12, 2020	7.574	7.720	7.051	7.070	8,901,917	-0.47(-6.18%)
May 11, 2020	7.545	7.671	7.429	7.536	8,567,479	-0.29(-3.72%)
May 08, 2020	7.410	7.836	7.254	7.827	11,664,539	+0.56(+7.74%)
May 07, 2020	7.604	7.768	7.138	7.264	11,323,028	-0.21(-2.85%)
May 06, 2020	7.652	7.701	7.361	7.478	6,430,179	-0.10(-1.28%)
May 05, 2020	7.778	8.021	7.487	7.574	8,390,632	+0.01(+0.13%)
May 04, 2020	7.293	7.662	7.119	7.565	7,081,469	+0.11(+1.43%)
May 01, 2020	7.623	7.924	7.347	7.458	9,347,056	-0.45(-5.64%)
Apr 30, 2020	8.350	8.370	7.817	7.904	11,044,639	-0.50(-6.00%)
Apr 29, 2020	7.904	8.632	7.904	8.409	12,773,261	+0.80(+10.59%)
Apr 28, 2020	7.322	7.865	7.157	7.604	12,606,614	+0.46(+6.38%)
Apr 27, 2020	6.993	7.264	6.779	7.148	9,842,513	+0.21(+3.08%)
Apr 24, 2020	7.070	7.225	6.803	6.934	11,647,835	-0.14(-1.92%)
Apr 23, 2020	7.671	7.836	7.022	7.070	21,376,454	-0.25(-3.44%)
Apr 22, 2020	7.400	7.565	7.109	7.322	8,713,690	+0.22(+3.14%)
Apr 21, 2020	6.886	7.167	6.847	7.099	6,344,078	-0.13(-1.74%)
Apr 20, 2020	7.051	7.633	7.041	7.225	7,622,191	-0.14(-1.84%)
Apr 17, 2020	7.031	7.390	7.012	7.361	10,428,878	+0.61(+9.05%)
Apr 16, 2020	6.993	7.177	6.585	6.750	8,196,750	-0.29(-4.13%)
Apr 15, 2020	7.012	7.196	6.799	7.041	8,911,003	-0.45(-5.96%)
Apr 14, 2020	7.633	8.127	7.390	7.487	10,968,283	-0.03(-0.39%)
Apr 13, 2020	7.254	7.516	6.905	7.516	9,857,780	+0.33(+4.59%)
Apr 09, 2020	7.419	7.778	7.002	7.187	13,712,288	+0.15(+2.07%)
Apr 08, 2020	6.954	7.235	6.808	7.041	7,730,441	+0.22(+3.27%)
Apr 07, 2020	6.925	7.516	6.750	6.818	16,542,682	+0.47(+7.33%)
Apr 06, 2020	6.178	6.634	6.062	6.352	10,205,344	+0.56(+9.72%)
Apr 03, 2020	5.868	6.091	5.606	5.790	8,199,038	-0.11(-1.81%)
Apr 02, 2020	6.100	6.479	5.741	5.897	10,591,263	-0.16(-2.72%)
Apr 01, 2020	5.780	6.411	5.538	6.062	10,773,379	+0.09(+1.46%)
Mar 31, 2020	5.974	6.420	5.877	5.974	12,875,352	+0.09(+1.48%)
Mar 30, 2020	6.352	6.401	5.819	5.887	9,905,010	-0.47(-7.33%)
Mar 27, 2020	6.314	6.585	5.868	6.352	10,388,665	-0.28(-4.24%)
Mar 26, 2020	7.051	7.167	6.527	6.634	12,300,882	-0.24(-3.53%)
Mar 25, 2020	7.691	7.749	6.799	6.876	13,009,944	-0.17(-2.48%)
Mar 24, 2020	6.052	7.254	6.013	7.051	15,610,429	+1.55(+28.22%)
Mar 23, 2020	5.334	5.771	5.004	5.499	7,223,136	+0.18(+3.47%)
Mar 20, 2020	5.887	5.984	5.266	5.315	10,266,790	-0.34(-6.00%)
Mar 19, 2020	5.586	5.965	5.043	5.654	6,365,278	+0.08(+1.39%)
Mar 18, 2020	6.178	6.479	5.111	5.577	9,569,581	-1.21(-17.86%)
Mar 17, 2020	6.905	7.031	6.411	6.789	8,308,172	+0.17(+2.64%)
Mar 16, 2020	6.731	7.439	6.527	6.614	7,546,278	-1.14(-14.75%)
Mar 13, 2020	7.836	8.098	6.944	7.759	7,543,676	+0.48(+6.52%)
Mar 12, 2020	8.098	8.098	7.022	7.284	13,061,812	-1.64(-18.37%)
Mar 11, 2020	8.583	8.952	8.050	8.923	9,741,843	-0.06(-0.65%)
Mar 10, 2020	9.049	9.136	8.292	8.981	10,671,100	+0.55(+6.56%)
Mar 09, 2020	9.330	9.805	8.350	8.428	10,339,986	-2.25(-21.07%)
Mar 06, 2020	11.02	11.42	10.47	10.68	10,894,931	-0.85(-7.40%)
Mar 05, 2020	12.09	12.23	11.33	11.53	13,233,182	-0.96(-7.69%)
Mar 04, 2020	12.77	12.79	12.20	12.49	7,598,909	-0.06(-0.46%)
Mar 03, 2020	13.23	13.62	12.32	12.55	10,332,754	-0.77(-5.75%)
Mar 02, 2020	13.60	13.61	12.71	13.32	6,994,983	-0.14(-1.01%)
Feb 28, 2020	12.45	13.49	12.44	13.45	7,039,369	+0.40(+3.05%)
Feb 27, 2020	13.35	13.68	12.71	13.05	7,221,496	-0.64(-4.67%)
Feb 26, 2020	14.18	14.39	13.68	13.69	4,945,331	-0.37(-2.62%)
Feb 25, 2020	15.01	15.05	13.87	14.06	6,470,004	-0.83(-5.60%)
Feb 24, 2020	14.75	14.96	14.53	14.90	5,613,899	-0.72(-4.60%)
Feb 21, 2020	15.53	15.81	15.44	15.61	5,700,495	+0.00(+0.00%)
Feb 20, 2020	16.15	16.22	15.59	15.61	7,917,815	-0.58(-3.59%)
Feb 19, 2020	15.61	16.29	15.56	16.20	8,995,818	+0.70(+4.51%)
Feb 18, 2020	15.07	15.50	14.99	15.50	3,264,029	+0.30(+1.98%)
Feb 14, 2020	15.32	15.45	14.96	15.20	4,425,550	-0.08(-0.51%)
Feb 13, 2020	15.09	15.30	14.98	15.28	2,897,631	-0.01(-0.06%)
Feb 12, 2020	15.48	15.71	15.14	15.28	4,014,505	+0.02(+0.13%)
Feb 11, 2020	15.10	15.72	15.07	15.27	4,722,835	+0.31(+2.08%)
Feb 10, 2020	14.85	15.12	14.69	14.96	4,124,545	-0.13(-0.84%)
Feb 07, 2020	15.16	15.23	14.90	15.08	5,215,985	-0.36(-2.32%)
Feb 06, 2020	15.61	15.61	15.17	15.44	6,476,900	+0.11(+0.70%)
Feb 05, 2020	14.85	15.41	14.72	15.33	8,436,439	+1.08(+7.55%)
Feb 04, 2020	14.02	14.49	13.81	14.26	7,673,233	+0.45(+3.23%)
Feb 03, 2020	13.59	13.99	13.49	13.81	7,452,087	+0.28(+2.08%)
Jan 31, 2020	13.59	13.81	13.21	13.53	10,273,905	-0.33(-2.38%)
Jan 30, 2020	13.85	13.98	13.39	13.86	10,896,599	-0.17(-1.24%)
Jan 29, 2020	14.38	14.42	13.92	14.03	5,445,269	-0.23(-1.63%)
Jan 28, 2020	14.64	14.79	14.21	14.27	7,598,399	-0.16(-1.08%)
Jan 27, 2020	14.56	14.86	14.35	14.42	6,795,331	-0.62(-4.13%)
Jan 24, 2020	15.81	15.83	14.89	15.04	8,058,088	-0.76(-4.79%)
Jan 23, 2020	15.88	15.92	15.46	15.80	7,581,713	-0.29(-1.81%)
Jan 22, 2020	16.56	16.60	16.00	16.09	13,238,559	-0.51(-3.10%)
Jan 21, 2020	17.05	17.09	16.58	16.60	6,803,434	-0.55(-3.22%)
Jan 17, 2020	17.52	17.70	16.98	17.16	9,348,912	-0.09(-0.51%)
Jan 16, 2020	18.83	19.02	17.20	17.24	22,695,784	-2.33(-11.89%)
Jan 15, 2020	19.72	19.86	19.45	19.57	5,779,726	-0.18(-0.93%)
Jan 14, 2020	19.14	19.92	19.09	19.76	4,350,159	+0.74(+3.88%)
Jan 13, 2020	18.81	19.26	18.57	19.02	6,395,866	+0.16(+0.82%)
Jan 10, 2020	19.30	19.34	18.76	18.86	5,218,975	-0.35(-1.82%)
Jan 09, 2020	19.84	19.90	19.14	19.21	5,877,991	-0.63(-3.18%)
Jan 08, 2020	20.66	20.75	19.78	19.84	3,824,433	-0.83(-4.03%)
Jan 07, 2020	20.42	20.90	20.36	20.68	5,141,936	+0.31(+1.52%)
Jan 06, 2020	20.70	20.80	20.27	20.37	3,155,580	-0.48(-2.33%)
Jan 03, 2020	20.53	20.96	20.51	20.85	3,105,443	+0.08(+0.37%)
Jan 02, 2020	21.20	21.20	20.68	20.77	3,157,694	-0.09(-0.42%)
Dec 31, 2019	20.73	21.02	20.62	20.86	2,359,654	+0.16(+0.80%)
Dec 30, 2019	21.05	21.05	20.66	20.70	2,370,668	-0.23(-1.11%)
Dec 27, 2019	20.76	21.12	20.69	20.93	2,531,228	+0.13(+0.61%)
Dec 26, 2019	20.85	21.05	20.60	20.80	4,876,236	-0.13(-0.60%)
Dec 24, 2019	20.96	21.26	20.82	20.93	1,126,055	+0.10(+0.47%)
Dec 23, 2019	20.66	20.90	20.62	20.83	2,332,572	+0.24(+1.18%)
Dec 20, 2019	20.93	21.00	20.35	20.59	5,299,607	-0.23(-1.12%)
Dec 19, 2019	20.46	21.02	20.37	20.82	4,915,072	+0.50(+2.48%)
Dec 18, 2019	19.98	20.40	19.88	20.32	5,289,260	+0.23(+1.16%)
Dec 17, 2019	20.19	20.31	19.90	20.09	3,612,701	-0.26(-1.29%)
Dec 16, 2019	20.36	20.75	20.25	20.35	3,311,673	+0.28(+1.40%)
Dec 13, 2019	20.77	20.94	19.97	20.07	4,468,753	-0.64(-3.09%)
Dec 12, 2019	19.78	20.70	19.70	20.71	3,550,702	+0.68(+3.39%)
Dec 11, 2019	19.93	20.29	19.84	20.03	2,614,257	+0.00(+0.00%)
Dec 10, 2019	19.61	20.10	19.58	20.03	3,274,663	+0.39(+1.98%)
Dec 09, 2019	20.05	20.18	19.51	19.64	5,589,131	-0.34(-1.70%)
Dec 06, 2019	19.52	20.27	19.46	19.98	5,436,536	+0.81(+4.25%)
Dec 05, 2019	19.26	19.41	19.15	19.16	4,192,315	+0.00(+0.00%)
Dec 04, 2019	19.37	19.54	19.16	19.16	4,717,101	-0.03(-0.15%)
Dec 03, 2019	19.37	19.41	18.93	19.19	3,148,658	-0.52(-2.66%)
Dec 02, 2019	19.85	20.33	19.72	19.72	2,669,824	-0.02(-0.10%)
Nov 29, 2019	19.81	19.85	19.55	19.74	1,261,231	-0.24(-1.21%)
Nov 27, 2019	19.68	19.98	19.57	19.98	2,364,706	+0.33(+1.68%)
Nov 26, 2019	19.79	19.89	19.53	19.65	2,836,066	-0.17(-0.88%)
Nov 25, 2019	20.12	20.27	19.78	19.82	2,884,202	-0.12(-0.58%)
Nov 22, 2019	19.78	20.31	19.78	19.94	4,562,995	+0.40(+2.03%)
Nov 21, 2019	19.81	20.08	19.50	19.54	2,567,179	-0.21(-1.08%)
Nov 20, 2019	19.78	20.35	19.62	19.76	2,616,840	-0.19(-0.97%)
Nov 19, 2019	20.40	20.40	19.82	19.95	2,414,668	-0.18(-0.92%)
Nov 18, 2019	20.00	20.19	19.40	20.13	3,730,319	-0.13(-0.62%)
Nov 15, 2019	20.37	20.61	19.82	20.26	3,407,553	-0.10(-0.48%)
Nov 14, 2019	20.42	20.75	20.09	20.36	3,010,354	-0.22(-1.08%)
Nov 13, 2019	20.88	21.16	20.35	20.58	4,623,444	-0.93(-4.33%)
Nov 12, 2019	21.66	22.33	21.39	21.51	3,201,174	-0.04(-0.18%)
Nov 11, 2019	21.48	21.64	21.03	21.55	3,287,874	-0.30(-1.38%)
Nov 08, 2019	21.71	22.26	21.58	21.85	4,833,347	-0.03(-0.13%)
Nov 07, 2019	21.72	22.37	21.63	21.88	4,970,070	+0.64(+3.01%)
Nov 06, 2019	21.73	21.94	21.23	21.24	2,544,749	-0.67(-3.05%)
Nov 05, 2019	22.50	22.76	21.87	21.91	5,404,192	-0.31(-1.40%)
Nov 04, 2019	21.61	22.29	21.36	22.22	3,916,544	+1.01(+4.76%)
Nov 01, 2019	20.40	21.39	20.37	21.21	5,649,456	+1.05(+5.19%)
Oct 31, 2019	20.31	20.66	19.75	20.16	5,653,485	-0.48(-2.35%)
Oct 30, 2019	20.66	20.70	20.15	20.65	3,834,777	-0.30(-1.44%)
Oct 29, 2019	20.80	21.07	20.42	20.95	2,521,623	+0.08(+0.37%)
Oct 28, 2019	20.58	21.11	20.55	20.87	2,914,675	+0.48(+2.38%)
Oct 25, 2019	19.98	20.56	19.98	20.39	6,113,551	+0.27(+1.35%)
Oct 24, 2019	20.70	20.92	19.83	20.11	4,334,606	-0.52(-2.54%)
Oct 23, 2019	20.18	20.75	20.18	20.64	3,266,084	+0.53(+2.65%)
Oct 22, 2019	19.83	20.40	19.32	20.10	4,336,408	+0.25(+1.27%)
Oct 21, 2019	20.92	21.01	19.83	19.85	6,553,185	-1.04(-4.97%)
Oct 18, 2019	20.04	20.99	19.73	20.89	6,402,463	+1.20(+6.11%)
Oct 17, 2019	19.93	20.98	19.43	19.69	9,394,876	+1.11(+5.95%)
Oct 16, 2019	18.67	19.36	18.58	18.58	7,801,892	-0.29(-1.54%)
Oct 15, 2019	18.53	19.21	18.39	18.87	7,815,925	+0.28(+1.51%)
Oct 14, 2019	18.45	18.85	18.21	18.59	5,988,082	-0.11(-0.57%)
Oct 11, 2019	18.58	18.91	18.40	18.70	6,187,893	+0.57(+3.16%)
Oct 10, 2019	18.08	18.42	17.86	18.13	3,556,164	+0.27(+1.52%)
Oct 09, 2019	18.18	18.25	17.64	17.85	3,287,500	-0.08(-0.43%)
Oct 08, 2019	18.33	18.44	17.91	17.93	3,660,194	-0.74(-3.95%)
Oct 07, 2019	18.82	19.17	18.61	18.67	2,706,646	-0.19(-1.03%)
Oct 04, 2019	18.52	18.90	18.37	18.86	2,836,843	+0.39(+2.10%)
Oct 03, 2019	18.55	18.76	18.12	18.48	3,618,968	-0.24(-1.30%)
Oct 02, 2019	18.83	18.96	18.25	18.72	3,176,099	-0.54(-2.82%)
Oct 01, 2019	19.58	20.24	19.11	19.26	3,353,431	-0.20(-1.05%)
Sep 30, 2019	19.91	19.93	19.35	19.46	3,384,356	-0.52(-2.62%)
Sep 27, 2019	20.44	20.59	19.81	19.99	3,183,909	-0.37(-1.81%)
Sep 26, 2019	20.55	20.59	19.97	20.36	2,333,481	-0.49(-2.37%)
Sep 25, 2019	19.86	20.91	19.77	20.85	3,458,025	+0.85(+4.27%)
Sep 24, 2019	20.43	20.79	19.80	20.00	3,843,425	-0.66(-3.19%)
Sep 23, 2019	20.04	21.06	19.82	20.66	3,639,405	-0.39(-1.84%)
Sep 20, 2019	21.38	21.43	20.85	21.05	5,250,218	-0.23(-1.09%)
Sep 19, 2019	20.66	21.54	20.66	21.28	3,087,422	+0.26(+1.25%)
Sep 18, 2019	21.13	21.34	20.72	21.02	4,290,086	-0.35(-1.63%)
Sep 17, 2019	21.34	21.68	20.90	21.37	3,776,923	-0.51(-2.35%)
Sep 16, 2019	21.88	22.18	21.71	21.88	2,955,200	-0.32(-1.44%)
Sep 13, 2019	22.26	22.62	22.02	22.20	4,350,074	+0.32(+1.46%)
Sep 12, 2019	21.37	22.13	20.74	21.88	5,303,714	+0.37(+1.71%)
Sep 11, 2019	20.71	21.61	20.08	21.51	6,451,207	+1.31(+6.48%)
Sep 10, 2019	19.78	20.26	19.25	20.20	3,313,213	+0.51(+2.61%)
Sep 09, 2019	18.69	19.80	18.69	19.69	4,373,498	+1.15(+6.23%)
Sep 06, 2019	18.93	19.05	18.41	18.53	3,062,859	-0.49(-2.60%)
Sep 05, 2019	18.15	19.17	18.14	19.03	5,719,774	+1.30(+7.33%)
Sep 04, 2019	17.48	17.84	17.42	17.73	2,653,845	+0.65(+3.80%)

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

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Alcoa Corp (NY: AA )

Historical Prices

Sections

Services

Statesman Examiner