AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	21.57	21.81	21.12	21.37	11,300,948	-0.22(-1.02%)
Nov 29, 2021	22.03	22.04	21.52	21.59	4,711,446	-0.19(-0.88%)
Nov 26, 2021	22.15	22.18	21.71	21.78	2,734,887	-0.81(-3.60%)
Nov 24, 2021	22.42	22.78	22.18	22.60	4,523,084	+0.10(+0.45%)
Nov 23, 2021	22.84	22.84	22.46	22.50	2,774,957	-0.30(-1.32%)
Nov 22, 2021	22.57	22.99	22.42	22.80	5,044,862	+0.33(+1.46%)
Nov 19, 2021	22.26	22.52	22.18	22.47	4,718,693	+0.10(+0.45%)
Nov 18, 2021	22.59	22.38	22.24	22.37	3,192,704	-0.26(-1.13%)
Nov 17, 2021	22.58	22.76	22.30	22.63	4,502,416	-0.28(-1.24%)
Nov 16, 2021	22.85	22.92	22.62	22.91	2,895,763	+0.03(+0.12%)
Nov 15, 2021	22.85	22.94	22.55	22.88	3,508,732	+0.28(+1.25%)
Nov 12, 2021	22.71	22.73	22.27	22.60	4,544,578	-0.15(-0.64%)
Nov 11, 2021	22.18	22.87	22.12	22.74	8,208,478	+0.71(+3.24%)
Nov 10, 2021	21.78			22.03	3,828,574	+0.19(+0.88%)
Nov 09, 2021	21.97	22.06	21.64	21.84	5,587,300	-0.02(-0.08%)
Nov 08, 2021	22.86	22.95	21.73	21.86	8,045,625	-0.99(-4.32%)
Nov 05, 2021	23.07	23.20	22.80	22.84	7,502,824	-0.12(-0.52%)
Nov 04, 2021	23.63	23.72	22.60	22.96	6,320,055	-0.16(-0.71%)
Nov 03, 2021	23.24	23.35	22.83	23.13	6,473,168	-0.06(-0.28%)
Nov 02, 2021	23.19	23.30	22.97	23.19	5,435,259	+0.00(+0.00%)
Nov 01, 2021	22.90	23.37	23.19	23.19	3,358,782	+0.36(+1.57%)
Oct 29, 2021	23.11	23.23	22.65	22.84	5,526,117	-0.40(-1.72%)
Oct 28, 2021	23.41	23.89	23.14	23.23	6,323,938	-0.08(-0.35%)
Oct 27, 2021	23.09	23.54	23.02	23.32	6,103,672	+0.26(+1.14%)
Oct 26, 2021	23.03			23.05	6,917,536	+0.18(+0.79%)
Oct 25, 2021	22.61	22.95	22.57	22.87	4,219,669	+0.22(+0.96%)
Oct 22, 2021	22.66	22.84	22.53	22.65	4,116,115	+0.13(+0.56%)
Oct 21, 2021	22.64	22.75	22.30	22.53	4,477,502	-0.22(-0.96%)
Oct 20, 2021	21.97	22.80	21.97	22.74	7,684,386	+0.80(+3.64%)
Oct 19, 2021	21.84	22.07	21.74	21.94	3,622,390	+0.27(+1.26%)
Oct 18, 2021	21.89	22.02	21.63	21.67	3,597,754	-0.51(-2.29%)
Oct 15, 2021	22.25	22.40	22.09	22.18	3,893,326	+0.12(+0.54%)
Oct 14, 2021	21.93	22.09	21.74	22.06	3,522,253	+0.30(+1.38%)
Oct 13, 2021	21.89	22.01	21.64	21.76	6,482,208	-0.06(-0.29%)
Oct 12, 2021	21.83	21.99	21.72	21.83	7,410,299	+0.02(+0.08%)
Oct 11, 2021	21.83	21.98	21.66	21.81	8,432,612	-0.06(-0.29%)
Oct 08, 2021	21.85	22.23	21.74	21.87	10,918,206	-0.02(-0.08%)
Oct 07, 2021	21.35	22.12	21.29	21.89	11,653,325	+0.61(+2.86%)
Oct 06, 2021	21.04	21.30	20.75	21.28	4,969,163	+0.04(+0.17%)
Oct 05, 2021	20.84	21.30	20.63	21.24	5,681,237	+0.49(+2.36%)
Oct 04, 2021	20.73	20.91	20.60	20.75	4,936,550	-0.05(-0.26%)
Oct 01, 2021	20.94	21.09	20.63	20.81	5,260,041	+0.06(+0.31%)
Sep 30, 2021	20.89	20.93	20.54	20.75	6,209,100	-0.10(-0.48%)
Sep 29, 2021	21.02	21.04	20.75	20.84	3,908,074	-0.11(-0.52%)
Sep 28, 2021	21.37	21.56	20.93	20.95	5,651,646	-0.35(-1.66%)
Sep 27, 2021	21.23	21.74	21.20	21.31	4,117,953	+0.01(+0.04%)
Sep 24, 2021	21.39	21.53	21.24	21.30	6,570,324	-0.09(-0.42%)
Sep 23, 2021	21.65	21.86	21.33	21.39	3,754,089	-0.12(-0.55%)
Sep 22, 2021	21.84	21.84	21.46	21.51	3,771,091	-0.23(-1.05%)
Sep 21, 2021	21.87	21.95	21.67	21.74	4,701,304	+0.00(+0.00%)
Sep 20, 2021	21.99	22.20	21.38	21.74	6,310,340	-0.62(-2.76%)
Sep 17, 2021	22.28	22.58	22.24	22.35	11,398,794	+0.29(+1.32%)
Sep 16, 2021	21.94	22.14	21.82	22.06	5,756,368	+0.15(+0.71%)
Sep 15, 2021	21.61	21.97	21.50	21.91	5,401,104	+0.26(+1.22%)
Sep 14, 2021	21.84	21.94	21.53	21.64	5,175,935	-0.05(-0.21%)
Sep 13, 2021	21.81	21.84	21.54	21.69	6,538,567	+0.09(+0.42%)
Sep 10, 2021	21.96	21.98	21.59	21.60	4,062,067	-0.26(-1.21%)
Sep 09, 2021	21.98	22.07	21.80	21.86	4,817,702	-0.08(-0.37%)
Sep 08, 2021	22.21	22.32	21.92	21.94	5,287,820	-0.27(-1.23%)
Sep 07, 2021	22.24	22.34	22.06	22.22	7,826,853	-0.17(-0.77%)
Sep 03, 2021	22.24	22.47	22.17	22.39	7,900,892	+0.10(+0.45%)
Sep 02, 2021	21.93	22.30	21.91	22.29	3,613,658	+0.37(+1.70%)
Sep 01, 2021	21.88	22.21	21.84	21.92	4,337,719	+0.23(+1.05%)
Aug 31, 2021	21.95	22.02	21.59	21.69	7,083,208	-0.21(-0.95%)
Aug 30, 2021	22.08	22.11	21.88	21.90	2,333,083	-0.08(-0.37%)
Aug 27, 2021	21.59	21.98	21.54	21.98	5,038,864	+0.29(+1.34%)
Aug 26, 2021	21.99	22.04	21.68	21.69	4,313,810	-0.35(-1.61%)
Aug 25, 2021	21.97	22.28	21.88	22.04	6,777,285	+0.05(+0.25%)
Aug 24, 2021	22.20	22.20	21.83	21.99	6,436,448	-0.05(-0.21%)
Aug 23, 2021	22.17	22.24	21.81	22.04	6,277,515	-0.06(-0.29%)
Aug 20, 2021	21.43	22.14	21.38	22.10	5,824,562	+0.62(+2.88%)
Aug 19, 2021	21.44	21.75	21.37	21.48	5,714,473	-0.11(-0.51%)
Aug 18, 2021	21.95	21.99	21.57	21.59	5,470,196	-0.30(-1.37%)
Aug 17, 2021	21.97	22.03	21.57	21.89	3,799,228	-0.25(-1.11%)
Aug 16, 2021	22.41	22.52	22.14	22.14	2,952,283	-0.39(-1.73%)
Aug 13, 2021	22.72	22.89	22.49	22.53	3,616,314	-0.29(-1.27%)
Aug 12, 2021	22.52	22.90	22.52	22.82	4,791,448	+0.20(+0.88%)
Aug 11, 2021	22.14	22.65	22.14	22.62	5,173,066	+0.50(+2.26%)
Aug 10, 2021	22.00	22.48	21.90	22.12	5,076,409	+0.15(+0.70%)
Aug 09, 2021	22.31	22.34	21.95	21.96	6,548,636	-0.39(-1.75%)
Aug 06, 2021	22.84	23.15	22.31	22.35	8,242,580	-0.23(-1.01%)
Aug 05, 2021	22.08	22.95	21.65	22.58	11,710,252	+1.10(+5.12%)
Aug 04, 2021	21.57	21.72	21.31	21.48	5,386,447	-0.25(-1.17%)
Aug 03, 2021	21.49	21.92	21.37	21.74	11,933,418	+0.32(+1.49%)
Aug 02, 2021	21.74	21.74	21.37	21.42	6,127,036	-0.12(-0.55%)
Jul 30, 2021	21.71	22.01	21.49	21.54	5,732,389	-0.38(-1.74%)
Jul 29, 2021	21.98	22.09	21.86	21.92	3,685,407	+0.05(+0.21%)
Jul 28, 2021	22.08	22.11	21.69	21.87	3,304,790	-0.08(-0.37%)
Jul 27, 2021	21.56	21.95	21.38	21.95	6,077,903	+0.28(+1.29%)
Jul 26, 2021	21.59	21.84	21.52	21.67	5,430,961	+0.09(+0.42%)
Jul 23, 2021	21.79	21.90	21.37	21.58	6,344,810	-0.11(-0.50%)
Jul 22, 2021	22.11	22.11	21.62	21.69	6,065,352	-0.31(-1.40%)
Jul 21, 2021	21.93	22.14	21.85	22.00	5,115,024	+0.23(+1.08%)
Jul 20, 2021	21.37	21.93	21.32	21.76	7,460,970	+0.47(+2.21%)
Jul 19, 2021	21.59	21.72	21.16	21.29	8,464,864	-0.70(-3.20%)
Jul 16, 2021	22.28	22.42	21.86	22.00	7,039,463	-0.20(-0.89%)
Jul 15, 2021	22.33	22.49	22.02	22.20	6,078,769	-0.33(-1.48%)
Jul 14, 2021	22.59	22.93	22.52	22.53	4,036,733	+0.03(+0.12%)
Jul 13, 2021	23.41	23.46	22.47	22.50	6,763,515	-0.93(-3.97%)
Jul 12, 2021	23.17	23.45	22.94	23.43	6,736,911	+0.20(+0.86%)
Jul 09, 2021	23.28	23.36	23.04	23.23	6,725,456	+0.22(+0.94%)
Jul 08, 2021	23.06	23.42	22.69	23.02	6,197,675	-0.45(-1.92%)
Jul 07, 2021	23.41	23.63	23.32	23.47	3,265,158	-0.01(-0.04%)
Jul 06, 2021	23.70	23.73	23.19	23.48	3,963,595	-0.14(-0.61%)
Jul 02, 2021	23.92	23.92	23.55	23.62	3,668,535	-0.15(-0.65%)
Jul 01, 2021	23.78	23.88	23.56	23.78	4,543,734	+0.23(+1.00%)
Jun 30, 2021	23.80	23.88	23.32	23.54	7,008,776	-0.27(-1.14%)
Jun 29, 2021	23.92	24.38	23.79	23.81	4,925,250	-0.14(-0.60%)
Jun 28, 2021	23.68	24.05	23.56	23.96	3,720,679	+0.28(+1.18%)
Jun 25, 2021	23.51	23.71	23.49	23.68	3,700,247	+0.23(+0.96%)
Jun 24, 2021	23.50	23.52	23.28	23.45	3,266,539	+0.10(+0.43%)
Jun 23, 2021	23.31	23.53	23.15	23.35	3,519,679	+0.11(+0.47%)
Jun 22, 2021	23.51	23.57	23.22	23.24	3,949,777	-0.37(-1.57%)
Jun 21, 2021	22.93	23.67	22.80	23.61	5,471,969	+0.91(+4.02%)
Jun 18, 2021	23.13	23.30	22.68	22.70	7,240,719	-0.84(-3.57%)
Jun 17, 2021	23.17	23.60	23.00	23.54	4,541,500	+0.31(+1.32%)
Jun 16, 2021	23.56	23.67	23.22	23.23	5,503,763	-0.30(-1.27%)
Jun 15, 2021	23.31	23.74	23.18	23.53	4,867,559	+0.29(+1.24%)
Jun 14, 2021	23.45	23.70	23.02	23.24	2,899,902	-0.13(-0.54%)
Jun 11, 2021	23.06	23.39	22.99	23.37	4,053,905	+0.45(+1.97%)
Jun 10, 2021	22.81	23.01	22.64	22.92	3,859,705	+0.16(+0.71%)
Jun 09, 2021	22.98	22.98	22.73	22.76	3,717,691	-0.11(-0.47%)
Jun 08, 2021	22.93	23.10	22.73	22.86	3,542,284	+0.00(+0.00%)
Jun 07, 2021	22.71	22.88	22.50	22.86	4,089,475	+0.33(+1.44%)
Jun 04, 2021	22.71	22.84	22.24	22.54	6,682,565	-0.10(-0.44%)
Jun 03, 2021	22.52	22.88	22.29	22.64	3,936,780	-0.11(-0.48%)
Jun 02, 2021	23.11	23.11	22.67	22.75	5,744,898	-0.40(-1.72%)
Jun 01, 2021	23.09	23.30	22.95	23.14	4,468,616	+0.20(+0.87%)
May 28, 2021	22.97	23.06	22.83	22.95	3,958,815	+0.06(+0.28%)
May 27, 2021	23.14	23.17	22.86	22.88	5,939,927	-0.11(-0.47%)
May 26, 2021	22.98	23.16	22.70	22.99	6,453,666	+0.11(+0.47%)
May 25, 2021	23.34	23.34	22.82	22.88	8,256,889	-0.33(-1.40%)
May 24, 2021	23.13	23.35	22.97	23.21	7,041,976	+0.31(+1.34%)
May 21, 2021	23.02	23.19	22.81	22.90	8,121,560	+0.01(+0.04%)
May 20, 2021	22.58	23.09	22.53	22.89	9,373,696	+0.37(+1.64%)
May 19, 2021	22.13	22.54	21.98	22.52	8,777,289	+0.05(+0.20%)
May 18, 2021	22.81	22.81	22.46	22.48	5,066,256	-0.25(-1.11%)
May 17, 2021	22.70	22.96	22.46	22.73	6,180,714	-0.18(-0.79%)
May 14, 2021	22.26	23.21	22.26	22.91	5,418,523	+0.84(+3.81%)
May 13, 2021	22.42	22.61	21.79	22.07	5,885,084	-0.16(-0.73%)
May 12, 2021	22.74	23.05	22.17	22.23	5,358,323	-0.65(-2.84%)
May 11, 2021	22.68	22.99	22.49	22.88	5,630,033	-0.35(-1.52%)
May 10, 2021	23.05	23.62	22.80	23.23	7,836,810	-0.05(-0.23%)
May 07, 2021	23.09	23.48	22.51	23.29	11,910,048	+0.31(+1.34%)
May 06, 2021	23.46	23.81	22.42	22.98	17,767,082	-0.92(-3.85%)
May 05, 2021	24.14	24.54	23.75	23.90	9,161,949	-0.22(-0.90%)
May 04, 2021	24.61	24.61	23.98	24.12	8,950,149	-0.58(-2.34%)
May 03, 2021	25.28	25.36	24.69	24.70	6,624,564	-0.42(-1.69%)
Apr 30, 2021	24.97	25.23	24.87	25.12	5,945,602	-0.07(-0.29%)
Apr 29, 2021	25.26	25.56	25.09	25.19	5,995,221	+0.07(+0.29%)
Apr 28, 2021	24.94	25.17	24.90	25.12	3,732,386	+0.15(+0.61%)
Apr 27, 2021	25.39	25.41	24.89	24.97	3,320,594	-0.37(-1.45%)
Apr 26, 2021	25.54	25.54	25.13	25.34	3,808,002	-0.08(-0.32%)
Apr 23, 2021	25.35	25.60	25.30	25.42	3,671,009	-0.02(-0.07%)
Apr 22, 2021	25.75	25.92	25.41	25.44	5,523,158	-0.06(-0.25%)
Apr 21, 2021	25.18	25.53	25.00	25.50	4,317,782	+0.13(+0.50%)
Apr 20, 2021	25.34	25.64	25.18	25.37	6,387,448	-0.08(-0.32%)
Apr 19, 2021	25.66	25.77	25.23	25.45	5,608,030	-0.26(-1.01%)
Apr 16, 2021	25.85	25.91	25.61	25.71	5,628,377	+0.09(+0.35%)
Apr 15, 2021	25.60	25.79	25.47	25.62	5,263,973	+0.14(+0.56%)
Apr 14, 2021	25.26	25.67	25.26	25.48	4,403,434	+0.12(+0.46%)
Apr 13, 2021	24.91	25.39	24.67	25.36	5,508,598	+0.50(+2.02%)
Apr 12, 2021	24.87	25.01	24.74	24.86	4,187,684	-0.04(-0.14%)
Apr 09, 2021	24.70	24.95	24.20	24.90	6,647,922	+0.04(+0.14%)
Apr 08, 2021	24.48	24.92	24.48	24.86	5,083,555	+0.53(+2.18%)
Apr 07, 2021	24.96	25.02	24.18	24.33	6,761,987	-0.66(-2.62%)
Apr 06, 2021	24.48	25.16	24.37	24.99	6,386,235	+0.43(+1.76%)
Apr 05, 2021	24.64	24.73	24.21	24.56	7,195,328	+0.24(+1.00%)
Apr 01, 2021	24.29	24.54	24.16	24.31	6,834,306	+0.23(+0.97%)
Mar 31, 2021	24.32	24.53	24.04	24.08	6,377,534	-0.06(-0.26%)
Mar 30, 2021	23.45	24.14	23.40	24.14	5,125,101	+0.73(+3.11%)
Mar 29, 2021	23.52	23.64	23.33	23.41	4,225,248	-0.22(-0.95%)
Mar 26, 2021	23.50	23.69	23.26	23.64	5,630,047	+0.18(+0.77%)
Mar 25, 2021	22.79	23.58	22.61	23.46	6,074,647	+0.42(+1.83%)
Mar 24, 2021	22.96	23.72	22.96	23.04	6,120,473	+0.06(+0.27%)
Mar 23, 2021	23.32	23.36	22.82	22.97	7,653,803	-0.34(-1.46%)
Mar 22, 2021	23.68	23.76	23.25	23.32	8,884,728	-0.31(-1.33%)
Mar 19, 2021	23.36	23.85	23.27	23.63	12,426,276	+0.28(+1.19%)
Mar 18, 2021	24.12	24.23	23.33	23.35	9,794,185	-0.76(-3.17%)
Mar 17, 2021	24.96	24.96	23.68	24.12	13,297,280	-0.93(-3.73%)
Mar 16, 2021	25.45	25.55	25.03	25.05	5,062,997	-0.55(-2.14%)
Mar 15, 2021	25.49	25.83	25.40	25.60	4,826,982	+0.04(+0.18%)
Mar 12, 2021	25.18	25.61	24.91	25.55	3,778,008	+0.24(+0.96%)
Mar 11, 2021	24.99	25.44	24.89	25.31	5,158,148	+0.62(+2.51%)
Mar 10, 2021	24.91	25.32	24.61	24.69	7,695,813	-0.04(-0.15%)
Mar 09, 2021	24.13	25.10	23.98	24.73	7,063,558	+1.12(+4.76%)
Mar 08, 2021	23.46	23.86	23.13	23.60	9,414,640	+0.26(+1.12%)
Mar 05, 2021	23.35	23.57	22.30	23.34	11,843,073	+0.10(+0.43%)
Mar 04, 2021	23.49	23.78	22.97	23.24	21,012,222	-0.91(-3.76%)
Mar 03, 2021	24.03	24.20	23.67	24.15	7,790,340	+0.07(+0.30%)
Mar 02, 2021	24.23	24.34	23.93	24.08	6,277,502	-0.17(-0.70%)
Mar 01, 2021	24.31	24.52	23.89	24.25	6,731,222	+0.40(+1.66%)
Feb 26, 2021	23.71	24.38	23.46	23.85	6,560,408	+0.19(+0.80%)
Feb 25, 2021	24.86	25.05	23.52	23.67	9,248,200	-1.48(-5.89%)
Feb 24, 2021	24.46	25.40	24.42	25.15	9,654,517	+0.70(+2.87%)
Feb 23, 2021	24.14	24.56	22.94	24.45	10,903,985	+0.20(+0.81%)
Feb 22, 2021	25.26	25.26	24.22	24.25	10,697,108	-1.18(-4.63%)
Feb 19, 2021	25.16	25.69	25.09	25.43	4,845,541	+0.45(+1.80%)
Feb 18, 2021	25.70	25.88	24.58	24.98	8,477,252	-0.85(-3.30%)
Feb 17, 2021	25.87	26.06	25.62	25.83	5,320,732	-0.13(-0.52%)
Feb 16, 2021	25.69	26.11	25.54	25.97	8,205,839	+0.34(+1.33%)
Feb 12, 2021	25.15	25.63	25.10	25.62	5,549,436	+0.48(+1.89%)
Feb 11, 2021	24.97	25.33	24.83	25.15	6,208,950	+0.32(+1.30%)
Feb 10, 2021	25.22	25.26	24.32	24.82	8,421,190	-0.24(-0.97%)
Feb 09, 2021	24.78	25.08	24.54	25.07	5,873,099	+0.21(+0.83%)
Feb 08, 2021	24.38	25.11	24.20	24.86	9,387,041	+0.74(+3.05%)
Feb 05, 2021	23.73	24.34	23.59	24.12	4,815,034	+0.62(+2.64%)
Feb 04, 2021	23.13	23.55	23.02	23.50	5,379,362	+0.29(+1.24%)
Feb 03, 2021	23.17	23.32	22.82	23.22	5,860,972	+0.09(+0.39%)
Feb 02, 2021	22.55	23.50	22.40	23.13	12,480,849	+0.84(+3.79%)
Feb 01, 2021	22.15	22.60	21.82	22.28	11,900,255	+0.38(+1.72%)
Jan 29, 2021	21.82	22.37	21.77	21.91	8,072,413	-0.14(-0.65%)
Jan 28, 2021	20.98	22.26	20.69	22.05	13,379,213	+1.56(+7.63%)
Jan 27, 2021	21.38	21.41	20.36	20.49	15,912,425	-1.43(-6.51%)
Jan 26, 2021	23.41	23.52	21.82	21.91	11,775,523	-1.49(-6.37%)
Jan 25, 2021	23.97	24.28	23.12	23.40	12,011,488	-0.78(-3.21%)
Jan 22, 2021	24.22	24.34	24.03	24.18	6,483,355	-0.16(-0.66%)
Jan 21, 2021	25.01	25.05	24.24	24.34	7,965,016	-0.66(-2.64%)
Jan 20, 2021	24.97	25.58	24.88	25.00	7,630,105	-0.04(-0.14%)
Jan 19, 2021	25.03	25.35	24.76	25.04	7,382,580	+0.41(+1.67%)
Jan 15, 2021	24.33	24.82	24.23	24.63	5,851,237	+0.13(+0.55%)
Jan 14, 2021	23.98	24.61	23.98	24.49	6,639,864	+0.51(+2.12%)
Jan 13, 2021	23.30	24.14	23.23	23.98	9,183,395	+0.77(+3.31%)
Jan 12, 2021	22.78	23.30	22.73	23.22	5,850,399	+0.50(+2.20%)
Jan 11, 2021	22.39	22.80	22.32	22.72	6,753,796	+0.04(+0.16%)
Jan 08, 2021	22.21	22.70	22.08	22.68	5,020,294	+0.62(+2.79%)
Jan 07, 2021	22.48	22.57	22.07	22.07	6,801,226	-0.22(-1.00%)
Jan 06, 2021	21.66	22.50	21.50	22.29	7,289,908	+0.86(+4.00%)
Jan 05, 2021	20.71	21.58	20.70	21.43	7,163,993	+0.70(+3.36%)
Jan 04, 2021	21.16	21.40	20.54	20.74	7,311,305	-0.23(-1.11%)
Dec 31, 2020		20.97	20.97	20.97	9,219,837	+0.64(+3.16%)
Dec 30, 2020	20.50	20.63	20.22	20.33	9,219,837	-0.47(-2.27%)
Dec 29, 2020	20.86	21.07	20.59	20.80	3,159,237	+0.01(+0.04%)
Dec 28, 2020	20.95	21.07	20.74	20.79	4,362,568	+0.03(+0.13%)
Dec 24, 2020	20.97	20.99	20.61	20.76	3,204,972	-0.20(-0.94%)
Dec 23, 2020	20.65	21.02	20.52	20.96	5,731,774	+0.60(+2.94%)
Dec 22, 2020	20.26	20.66	20.16	20.36	5,416,638	+0.18(+0.88%)
Dec 21, 2020	19.92	20.66	19.70	20.18	6,832,050	+0.07(+0.35%)
Dec 18, 2020	19.75	20.24	19.65	20.11	15,368,983	+0.40(+2.04%)
Dec 17, 2020	19.61	20.04	19.61	19.71	6,735,887	+0.17(+0.87%)
Dec 16, 2020	20.00	20.06	19.50	19.54	7,277,607	-0.34(-1.71%)
Dec 15, 2020	19.10	19.90	19.00	19.88	6,087,673	+0.87(+4.60%)
Dec 14, 2020	19.04	19.25	18.89	19.00	5,458,142	+0.13(+0.71%)
Dec 11, 2020	18.44	18.94	18.31	18.87	5,038,338	+0.27(+1.44%)
Dec 10, 2020	18.48	18.71	18.42	18.60	5,356,690	+0.00(+0.00%)
Dec 09, 2020	18.90	18.97	18.46	18.60	5,433,997	-0.30(-1.60%)
Dec 08, 2020	18.58	19.04	18.52	18.91	5,184,776	+0.29(+1.53%)
Dec 07, 2020	18.73	18.88	18.42	18.62	4,734,720	-0.18(-0.95%)
Dec 04, 2020	18.95	19.09	18.64	18.80	4,588,907	-0.08(-0.43%)
Dec 03, 2020	18.84	19.21	18.75	18.88	5,613,720	+0.00(+0.00%)
Dec 02, 2020	18.27	19.09	18.09	18.88	7,599,379	+0.50(+2.72%)