Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	28.68	29.43	28.58	28.67	7,828,717	+0.91(+3.27%)
Sep 28, 2023	26.23	27.77	26.05	27.76	8,105,912	+1.91(+7.40%)
Sep 27, 2023	25.72	26.42	25.60	25.85	5,681,648	+0.34(+1.31%)
Sep 26, 2023	26.00	26.39	25.24	25.51	6,626,251	-0.76(-2.89%)
Sep 25, 2023	27.38	26.59	25.98	26.27	9,426,666	-1.70(-6.07%)
Sep 22, 2023	27.89	28.21	27.67	27.97	5,166,542	+0.47(+1.72%)
Sep 21, 2023	28.29	28.29	27.48	27.49	5,562,688	-1.49(-5.14%)
Sep 20, 2023	28.26	29.39	28.16	28.98	8,194,926	+1.03(+3.67%)
Sep 19, 2023	28.44	28.60	27.46	27.96	5,223,624	-0.50(-1.77%)
Sep 18, 2023	28.80	28.85	28.10	28.46	4,585,846	+0.00(+0.00%)
Sep 15, 2023	29.49	29.49	28.41	28.46	8,835,292	-1.32(-4.44%)
Sep 14, 2023	29.12	29.89	29.02	29.78	6,812,705	+1.52(+5.38%)
Sep 13, 2023	27.84	28.30	27.69	28.26	4,014,778	+0.44(+1.60%)
Sep 12, 2023	28.07	28.43	27.74	27.82	3,679,463	-0.47(-1.67%)
Sep 11, 2023	28.43	28.66	28.05	28.29	5,078,963	+0.57(+2.06%)
Sep 08, 2023	27.92	28.08	27.58	27.72	4,586,155	-0.35(-1.23%)
Sep 07, 2023	29.05	29.05	27.68	28.07	9,533,047	-1.73(-5.79%)
Sep 06, 2023	29.63	30.24	29.41	29.79	4,146,539	-0.09(-0.30%)
Sep 05, 2023	30.36	30.70	29.79	29.88	4,363,111	-0.80(-2.60%)
Sep 01, 2023	30.53	31.03	30.29	30.68	6,058,778	+1.01(+3.39%)
Aug 31, 2023	29.42	30.41	29.16	29.67	19,416,900	+0.56(+1.93%)
Aug 30, 2023	29.25	29.25	28.68	29.11	4,994,069	-0.10(-0.34%)
Aug 29, 2023	28.15	29.22	27.96	29.21	6,401,165	+1.11(+3.97%)
Aug 28, 2023	28.21	28.63	28.00	28.10	4,517,775	+0.25(+0.89%)
Aug 25, 2023	28.43	28.68	27.39	27.85	5,472,165	-0.51(-1.81%)
Aug 24, 2023	27.98	28.72	27.93	28.36	4,388,529	-0.06(-0.21%)
Aug 23, 2023	28.39	28.64	28.17	28.42	5,995,963	+0.03(+0.10%)
Aug 22, 2023	28.52	28.70	27.80	28.39	4,656,915	+0.19(+0.66%)
Aug 21, 2023	28.61	28.68	27.65	28.20	4,759,982	-0.37(-1.31%)
Aug 18, 2023	28.07	28.61	27.85	28.58	7,445,904	-0.14(-0.48%)
Aug 17, 2023	29.52	29.63	28.52	28.72	6,616,481	-0.20(-0.68%)
Aug 16, 2023	29.67	30.11	28.70	28.91	8,023,533	-1.02(-3.39%)
Aug 15, 2023	31.06	31.05	29.90	29.93	5,885,380	-1.37(-4.38%)
Aug 14, 2023	31.13	31.43	30.19	31.30	7,435,600	-0.23(-0.72%)
Aug 11, 2023	32.03	32.06	31.38	31.53	4,800,163	-0.91(-2.80%)
Aug 10, 2023	33.51	33.54	32.11	32.44	4,871,406	-0.73(-2.20%)
Aug 09, 2023	33.03	33.63	32.58	33.17	4,189,148	+0.38(+1.17%)
Aug 08, 2023	32.57	32.90	32.24	32.78	5,439,513	-0.82(-2.44%)
Aug 07, 2023	33.44	33.60	32.77	33.60	3,568,931	+0.21(+0.62%)
Aug 04, 2023	33.98	34.36	33.20	33.39	3,883,826	-0.54(-1.59%)
Aug 03, 2023	33.44	34.12	32.96	33.93	4,315,444	+0.56(+1.68%)
Aug 02, 2023	33.86	34.12	33.11	33.37	5,381,950	-1.23(-3.55%)
Aug 01, 2023	34.90	35.08	34.52	34.60	5,307,794	-0.99(-2.79%)
Jul 31, 2023	34.87	35.98	34.73	35.60	6,144,150	+1.41(+4.11%)
Jul 28, 2023	33.79	34.22	33.24	34.19	4,243,272	+0.84(+2.51%)
Jul 27, 2023	34.48	34.55	33.34	33.35	6,101,432	-0.91(-2.67%)
Jul 26, 2023	34.45	34.87	33.98	34.27	7,403,394	-0.76(-2.16%)
Jul 25, 2023	34.12	35.74	33.70	35.03	9,076,864	+1.83(+5.51%)
Jul 24, 2023	32.35	33.74	32.23	33.20	6,136,785	+0.36(+1.11%)
Jul 21, 2023	32.25	32.95	32.22	32.83	5,660,102	+0.69(+2.14%)
Jul 20, 2023	34.75	35.17	32.13	32.14	12,159,059	-2.12(-6.20%)
Jul 19, 2023	34.59	34.76	33.96	34.27	6,222,211	-0.20(-0.57%)
Jul 18, 2023	34.73	35.13	34.05	34.47	4,739,354	-0.52(-1.49%)
Jul 17, 2023	33.79	35.46	33.69	34.99	6,512,674	+1.03(+3.04%)
Jul 14, 2023	34.92	34.94	33.49	33.95	8,222,990	-2.13(-5.91%)
Jul 13, 2023	35.11	36.56	34.97	36.09	5,931,606	+1.61(+4.68%)
Jul 12, 2023	35.22	35.36	34.43	34.48	4,359,891	+0.35(+1.04%)
Jul 11, 2023	33.05	34.30	32.78	34.12	5,303,356	+0.54(+1.61%)
Jul 10, 2023	33.15	34.00	33.05	33.58	3,956,284	+0.05(+0.15%)
Jul 07, 2023	32.26	34.03	32.14	33.53	6,405,325	+1.52(+4.76%)
Jul 06, 2023	32.49	32.68	31.31	32.01	6,168,770	-1.12(-3.38%)
Jul 05, 2023	33.35	33.88	32.97	33.13	4,565,502	-0.58(-1.72%)
Jul 03, 2023	33.93	34.36	33.58	33.71	2,501,973	+0.33(+1.00%)
Jun 30, 2023	33.43	33.54	32.77	33.37	5,109,986	+0.17(+0.50%)
Jun 29, 2023	32.95	33.40	32.54	33.21	5,509,112	+0.10(+0.30%)
Jun 28, 2023	33.44	33.47	32.84	33.11	3,715,214	-0.76(-2.24%)
Jun 27, 2023	32.94	33.96	32.49	33.87	4,199,144	+1.42(+4.37%)
Jun 26, 2023	32.24	32.98	32.24	32.45	3,363,902	+0.15(+0.46%)
Jun 23, 2023	32.19	32.75	32.02	32.30	5,589,170	-0.56(-1.71%)
Jun 22, 2023	33.25	33.39	32.27	32.86	7,450,021	-1.48(-4.30%)
Jun 21, 2023	33.15	34.55	33.03	34.34	4,988,153	+0.68(+2.02%)
Jun 20, 2023	34.01	34.31	33.32	33.66	5,464,234	-1.38(-3.93%)
Jun 16, 2023	35.38	35.45	34.22	35.04	5,909,718	-0.34(-0.97%)
Jun 15, 2023	35.08	35.56	34.77	35.38	4,282,708	-0.16(-0.44%)
Jun 14, 2023	37.12	37.12	35.08	35.54	4,718,625	-0.56(-1.55%)
Jun 13, 2023	35.43	36.99	35.30	36.10	6,277,280	+1.68(+4.89%)
Jun 12, 2023	34.30	35.09	34.05	34.42	3,921,661	-0.24(-0.68%)
Jun 09, 2023	35.03	35.24	34.26	34.65	3,123,643	-0.34(-0.98%)
Jun 08, 2023	35.03	35.36	34.19	35.00	3,842,443	+0.23(+0.65%)
Jun 07, 2023	34.36	35.74	33.98	34.77	5,354,030	+0.79(+2.32%)
Jun 06, 2023	32.95	34.41	32.89	33.98	4,201,510	+0.76(+2.28%)
Jun 05, 2023	33.86	34.26	32.85	33.23	4,662,837	-1.14(-3.32%)
Jun 02, 2023	33.73	34.81	33.38	34.37	8,179,929	+2.20(+6.85%)
Jun 01, 2023	31.48	32.50	31.00	32.16	4,911,186	+0.96(+3.09%)
May 31, 2023	31.97	32.16	30.63	31.20	6,566,587	-1.06(-3.29%)
May 30, 2023	33.16	33.15	31.54	32.26	6,260,844	-0.88(-2.64%)
May 26, 2023	34.02	34.22	33.06	33.14	5,975,113	-0.10(-0.30%)
May 25, 2023	33.65	34.07	32.96	33.24	3,967,721	-0.55(-1.63%)
May 24, 2023	34.68	34.78	33.64	33.79	3,506,873	-1.30(-3.70%)
May 23, 2023	35.41	35.58	34.87	35.08	3,601,555	-0.72(-2.01%)
May 22, 2023	35.59	36.33	35.47	35.80	3,304,953	+0.30(+0.83%)
May 19, 2023	36.54	36.54	35.34	35.51	3,612,826	-0.70(-1.93%)
May 18, 2023	35.69	36.32	35.08	36.21	3,410,446	+0.07(+0.19%)
May 17, 2023	36.34	36.74	35.60	36.14	4,124,898	+0.63(+1.77%)
May 16, 2023	35.89	36.42	35.43	35.51	3,288,403	-0.88(-2.41%)
May 15, 2023	34.93	36.47	34.79	36.38	3,493,560	+1.69(+4.88%)
May 12, 2023	34.76	34.82	34.36	34.69	2,018,775	+0.04(+0.11%)
May 11, 2023	34.72	35.24	34.39	34.65	3,334,363	-0.79(-2.24%)
May 10, 2023	36.43	36.51	34.70	35.45	3,018,106	-0.36(-1.01%)
May 09, 2023	35.41	36.21	35.02	35.81	3,512,597	-0.30(-0.84%)
May 08, 2023	37.23	37.47	35.99	36.11	3,823,647	+0.66(+1.85%)
May 05, 2023	34.56	35.65	34.20	35.46	3,946,024	+1.74(+5.15%)
May 04, 2023	34.00	34.42	33.30	33.72	3,685,562	-0.63(-1.83%)
May 03, 2023	34.93	35.55	34.19	34.35	3,631,439	-0.65(-1.85%)
May 02, 2023	35.76	36.02	34.47	35.00	4,003,111	-1.56(-4.27%)
May 01, 2023	36.94	36.98	36.06	36.55	2,783,492	+0.13(+0.35%)
Apr 28, 2023	35.39	36.52	35.09	36.43	3,910,157	+0.85(+2.40%)
Apr 27, 2023	34.88	35.78	34.72	35.57	3,925,471	+0.80(+2.31%)
Apr 26, 2023	35.39	35.51	34.35	34.77	4,921,075	-0.29(-0.84%)
Apr 25, 2023	36.19	36.19	35.03	35.06	6,487,100	-2.25(-6.02%)
Apr 24, 2023	37.25	37.80	36.84	37.31	5,128,028	-0.12(-0.31%)
Apr 21, 2023	39.07	39.07	36.69	37.43	9,359,632	-2.03(-5.15%)
Apr 20, 2023	39.23	41.42	38.86	39.46	9,612,252	-0.97(-2.40%)
Apr 19, 2023	40.17	41.15	39.72	40.43	6,059,963	-0.91(-2.21%)
Apr 18, 2023	40.58	41.38	40.21	41.34	3,824,975	+1.32(+3.31%)
Apr 17, 2023	39.54	40.04	39.32	40.02	2,893,762	+0.39(+0.99%)
Apr 14, 2023	40.56	40.64	39.22	39.62	3,442,764	-0.53(-1.32%)
Apr 13, 2023	39.61	40.55	39.35	40.15	4,164,605	+1.27(+3.28%)
Apr 12, 2023	40.39	40.46	38.62	38.88	5,358,062	-0.97(-2.44%)
Apr 11, 2023	39.74	40.39	39.38	39.85	4,365,081	+0.83(+2.14%)
Apr 10, 2023	38.41	39.38	38.25	39.02	2,498,876	+0.61(+1.58%)
Apr 06, 2023	38.37	38.54	37.35	38.41	5,417,481	-0.26(-0.68%)
Apr 05, 2023	39.06	39.33	37.98	38.67	4,332,356	-0.89(-2.26%)
Apr 04, 2023	40.65	40.65	38.56	39.57	4,674,949	-1.40(-3.42%)
Apr 03, 2023	41.74	42.13	40.34	40.97	3,335,931	-0.77(-1.86%)
Mar 31, 2023	41.16	41.93	40.80	41.74	3,139,535	+0.78(+1.92%)
Mar 30, 2023	40.80	42.07	40.59	40.96	4,893,876	+0.80(+2.00%)
Mar 29, 2023	40.51	40.61	39.93	40.15	4,236,206	+0.40(+1.01%)
Mar 28, 2023	39.48	40.24	39.29	39.75	3,475,390	+0.40(+1.02%)
Mar 27, 2023	39.73	39.99	38.81	39.35	3,973,421	+0.04(+0.10%)
Mar 24, 2023	38.53	39.41	38.07	39.31	4,093,016	-0.15(-0.37%)
Mar 23, 2023	39.80	40.83	38.97	39.46	4,238,716	+0.17(+0.42%)
Mar 22, 2023	41.15	41.43	39.19	39.29	6,793,110	-1.81(-4.41%)
Mar 21, 2023	40.33	41.66	40.33	41.11	4,417,220	+1.60(+4.05%)
Mar 20, 2023	39.12	40.00	38.93	39.51	8,726,924	+1.11(+2.89%)
Mar 17, 2023	39.83	39.97	38.15	38.40	10,493,271	-1.57(-3.93%)
Mar 16, 2023	38.42	40.31	37.77	39.97	6,649,198	+0.96(+2.46%)
Mar 15, 2023	41.52	41.66	38.10	39.01	9,652,563	-4.73(-10.81%)
Mar 14, 2023	44.95	45.34	43.08	43.73	4,275,073	-0.12(-0.27%)
Mar 13, 2023	42.68	45.17	41.43	43.85	6,059,213	-0.20(-0.45%)
Mar 10, 2023	47.20	47.20	43.61	44.05	6,316,824	-2.93(-6.24%)
Mar 09, 2023	49.73	50.16	46.42	46.98	5,697,226	-3.06(-6.12%)
Mar 08, 2023	49.44	50.26	48.80	50.04	3,533,251	+0.83(+1.69%)
Mar 07, 2023	51.77	52.02	48.96	49.21	6,420,338	-3.45(-6.56%)
Mar 06, 2023	52.97	53.85	52.36	52.66	5,272,910	-1.70(-3.12%)
Mar 03, 2023	53.19	54.57	52.58	54.36	6,294,576	+1.79(+3.41%)
Mar 02, 2023	49.14	52.58	49.00	52.57	6,606,911	+2.00(+3.95%)
Mar 01, 2023	50.22	51.85	49.47	50.57	7,754,839	+2.65(+5.54%)
Feb 28, 2023	47.24	48.99	46.80	47.91	3,950,922	+0.88(+1.87%)
Feb 27, 2023	45.87	47.42	45.40	47.03	5,034,927	+1.56(+3.42%)
Feb 24, 2023	45.95	45.95	44.32	45.48	4,685,835	-1.48(-3.15%)
Feb 23, 2023	47.48	48.00	45.57	46.96	4,748,761	-1.00(-2.08%)
Feb 22, 2023	48.69	49.89	47.49	47.95	7,883,991	+0.89(+1.89%)
Feb 21, 2023	47.12	48.75	46.81	47.06	5,494,035	+1.16(+2.52%)
Feb 17, 2023	47.16	47.18	45.35	45.91	5,669,381	-1.84(-3.85%)
Feb 16, 2023	47.28	49.38	47.04	47.75	5,550,076	+0.35(+0.74%)
Feb 15, 2023	46.51	47.57	46.29	47.40	3,701,401	-0.51(-1.06%)
Feb 14, 2023	46.50	48.05	45.96	47.90	4,386,748	+0.96(+2.04%)
Feb 13, 2023	47.38	47.68	46.13	46.95	3,402,802	-0.72(-1.52%)
Feb 10, 2023	48.25	48.45	47.18	47.67	4,711,276	-1.29(-2.64%)
Feb 09, 2023	50.39	50.59	48.67	48.96	4,285,317	-0.60(-1.21%)
Feb 08, 2023	51.09	51.58	49.55	49.56	4,747,877	-2.57(-4.92%)
Feb 07, 2023	51.07	52.28	49.80	52.12	4,449,335	+1.19(+2.35%)
Feb 06, 2023	53.98	54.24	49.79	50.93	5,519,833	-0.70(-1.37%)
Feb 03, 2023	52.28	53.24	51.48	51.64	3,622,066	-0.90(-1.71%)
Feb 02, 2023	53.14	53.33	50.83	52.54	4,764,909	-0.90(-1.69%)
Feb 01, 2023	51.01	53.58	50.54	53.44	5,591,813	+2.29(+4.48%)
Jan 31, 2023	48.85	51.20	48.49	51.15	4,736,970	+1.86(+3.77%)
Jan 30, 2023	50.82	51.04	49.23	49.29	4,462,687	-2.36(-4.57%)
Jan 27, 2023	50.31	52.34	49.91	51.64	4,874,657	+0.63(+1.23%)
Jan 26, 2023	51.33	51.64	49.35	51.02	4,047,717	-0.08(-0.15%)
Jan 25, 2023	50.78	51.60	50.00	51.10	4,674,730	-0.67(-1.29%)
Jan 24, 2023	50.15	52.93	50.13	51.76	5,679,160	+1.10(+2.16%)
Jan 23, 2023	50.20	50.91	49.36	50.67	4,401,340	+0.73(+1.47%)
Jan 20, 2023	48.10	50.65	47.66	49.93	6,228,511	+1.45(+2.99%)
Jan 19, 2023	50.07	52.03	48.48	48.48	12,398,948	-3.85(-7.35%)
Jan 18, 2023	55.32	56.40	52.02	52.33	9,221,775	-1.38(-2.57%)
Jan 17, 2023	53.47	54.33	52.93	53.71	5,398,557	+0.24(+0.46%)
Jan 13, 2023	51.73	53.87	51.35	53.47	4,797,582	+1.26(+2.42%)
Jan 12, 2023	51.73	52.24	49.54	52.20	5,854,901	+1.34(+2.64%)
Jan 11, 2023	52.10	52.43	50.60	50.86	5,281,834	-1.01(-1.94%)
Jan 10, 2023	49.54	52.01	48.86	51.87	5,853,713	+2.65(+5.39%)
Jan 09, 2023	46.59	49.59	46.50	49.22	6,303,908	+3.83(+8.43%)
Jan 06, 2023	45.55	46.74	44.72	45.39	4,744,626	+0.85(+1.91%)
Jan 05, 2023	44.35	45.03	43.22	44.54	3,917,369	+0.35(+0.80%)
Jan 04, 2023	43.83	44.94	43.44	44.18	3,598,173	+0.54(+1.23%)
Jan 03, 2023	44.81	45.69	43.51	43.65	2,941,594	-0.87(-1.96%)
Dec 30, 2022	45.05	45.51	43.75	44.52	3,691,766	-1.07(-2.34%)
Dec 29, 2022	43.11	45.72	42.81	45.58	4,841,445	+2.70(+6.30%)
Dec 28, 2022	43.92	43.92	42.52	42.88	3,182,531	-1.04(-2.36%)
Dec 27, 2022	43.96	44.62	43.66	43.92	2,074,800	+0.65(+1.49%)
Dec 23, 2022	43.24	43.64	42.59	43.27	2,105,874	+0.34(+0.80%)
Dec 22, 2022	43.65	43.70	40.94	42.93	3,810,114	-1.00(-2.27%)
Dec 21, 2022	43.74	44.79	43.03	43.93	4,068,697	+0.76(+1.77%)
Dec 20, 2022	41.73	43.40	41.69	43.17	5,048,664	+1.73(+4.18%)
Dec 19, 2022	42.10	42.30	41.03	41.43	3,257,711	-0.39(-0.94%)
Dec 16, 2022	41.68	42.66	41.34	41.83	7,491,705	-0.54(-1.27%)
Dec 15, 2022	43.47	43.72	42.11	42.36	4,392,116	-2.18(-4.90%)
Dec 14, 2022	44.40	44.99	43.83	44.55	3,833,536	-0.66(-1.45%)
Dec 13, 2022	47.53	47.86	44.50	45.20	4,538,409	+0.35(+0.79%)
Dec 12, 2022	43.45	44.92	42.87	44.85	4,597,810	+0.71(+1.62%)
Dec 09, 2022	44.85	45.18	43.84	44.14	4,685,329	-2.15(-4.65%)
Dec 08, 2022	47.38	47.44	46.06	46.29	2,622,571	+0.67(+1.46%)
Dec 07, 2022	46.58	47.62	45.59	45.62	3,217,617	-1.67(-3.54%)
Dec 06, 2022	46.31	47.78	46.06	47.30	4,190,176	+1.75(+3.85%)
Dec 05, 2022	49.44	50.18	45.55	45.55	6,526,350	-3.79(-7.68%)
Dec 02, 2022	47.05	49.52	46.65	49.33	4,936,954	+1.26(+2.63%)
Dec 01, 2022	48.99	49.71	47.83	48.07	3,930,343	-1.01(-2.05%)
Nov 30, 2022	47.86	49.43	46.63	49.08	6,920,418	+2.38(+5.09%)
Nov 29, 2022	46.78	47.30	46.46	46.70	3,708,736	+1.24(+2.74%)
Nov 28, 2022	45.94	46.35	44.62	45.46	4,906,737	-1.43(-3.05%)
Nov 25, 2022	47.53	47.92	46.61	46.89	1,723,669	-0.61(-1.28%)
Nov 23, 2022	47.49	47.94	46.88	47.49	3,282,795	-0.83(-1.72%)
Nov 22, 2022	46.72	48.38	45.96	48.33	5,712,934	+2.67(+5.85%)
Nov 21, 2022	45.16	45.91	43.58	45.65	5,492,527	-0.67(-1.44%)
Nov 18, 2022	47.17	47.55	45.74	46.32	4,052,334	-0.06(-0.13%)
Nov 17, 2022	45.95	46.47	44.60	46.38	5,808,126	-1.27(-2.67%)
Nov 16, 2022	46.65	47.81	45.27	47.65	7,916,768	-0.53(-1.10%)
Nov 15, 2022	48.56	48.94	47.43	48.18	5,507,532	+0.97(+2.05%)
Nov 14, 2022	45.57	48.02	45.43	47.21	6,715,705	+0.55(+1.18%)
Nov 11, 2022	44.31	49.70	44.10	46.66	18,454,858	+3.75(+8.74%)
Nov 10, 2022	41.91	44.54	41.91	42.91	8,376,465	+3.08(+7.74%)
Nov 09, 2022	41.64	41.85	39.49	39.83	4,573,641	-2.50(-5.90%)
Nov 08, 2022	41.30	42.48	40.59	42.32	4,839,720	+1.68(+4.14%)
Nov 07, 2022	41.58	41.89	40.14	40.64	4,892,925	-0.87(-2.10%)
Nov 04, 2022	40.67	42.61	39.95	41.51	11,336,982	+4.60(+12.47%)
Nov 03, 2022	36.36	37.39	35.75	36.91	4,501,876	-0.07(-0.19%)
Nov 02, 2022	39.86		36.98	36.98	5,338,006	-3.04(-7.61%)
Nov 01, 2022	39.92	41.25	39.42	40.02	6,491,848	+1.81(+4.74%)
Oct 31, 2022	38.05	39.19	38.01	38.21	5,501,301	-0.35(-0.91%)
Oct 28, 2022	39.82	39.83	37.56	38.56	6,723,949	-1.88(-4.64%)
Oct 27, 2022	41.58	41.81	40.23	40.44	5,292,573	-1.21(-2.91%)
Oct 26, 2022	41.10	42.07	40.31	41.65	6,229,878	+1.13(+2.80%)
Oct 25, 2022	37.85	41.40	37.54	40.52	8,725,368	+2.27(+5.92%)
Oct 24, 2022	39.11	39.21	37.70	38.25	8,010,015	-1.85(-4.60%)
Oct 21, 2022	37.94	40.94	37.66	40.10	14,093,666	+2.10(+5.53%)
Oct 20, 2022	34.98	40.69	34.57	38.00	37,199,336	+1.26(+3.43%)
Oct 19, 2022	38.11	38.39	36.28	36.74	8,536,883	-2.04(-5.26%)
Oct 18, 2022	39.42	39.63	37.67	38.78	5,195,187	+0.32(+0.84%)
Oct 17, 2022	38.53	39.35	37.50	38.46	5,669,567	+1.01(+2.69%)
Oct 14, 2022	39.98	39.98	37.00	37.45	5,741,120	-2.47(-6.19%)
Oct 13, 2022	37.73	40.01	37.39	39.92	8,418,419	+1.00(+2.56%)
Oct 12, 2022	36.89	40.15	35.72	38.93	18,401,354	+1.96(+5.31%)
Oct 11, 2022	36.97	38.15	36.42	36.96	5,034,480	-0.97(-2.55%)
Oct 10, 2022	38.57	39.25	37.56	37.93	5,722,975	-0.17(-0.44%)
Oct 07, 2022	38.13	38.43	36.99	38.10	6,421,072	-0.82(-2.11%)
Oct 06, 2022	38.45	39.40	37.74	38.92	7,083,348	-0.22(-0.57%)
Oct 05, 2022	38.02	39.47	37.41	39.14	7,984,877	-0.15(-0.37%)
Oct 04, 2022	38.24	39.44	37.48	39.29	9,931,334	+2.77(+7.60%)

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

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

Alcoa Corp (NY: AA )

Historical Prices

Sections

Services

Malvern Daily Record