Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	161.50	165.06	161.30	164.20	1,405,684	+0.54(+0.33%)
Apr 29, 2021	166.99	167.81	160.49	163.66	790,324	-1.74(-1.05%)
Apr 28, 2021	164.77	166.62	163.23	165.40	608,281	-0.34(-0.21%)
Apr 27, 2021	165.01	167.55	163.51	165.74	971,786	-0.80(-0.48%)
Apr 26, 2021	158.91	167.90	158.18	166.54	1,383,901	+9.12(+5.79%)
Apr 23, 2021	152.37	163.90	151.02	157.42	1,616,972	+5.30(+3.49%)
Apr 22, 2021	152.32	156.10	150.00	152.12	1,452,193	+2.69(+1.80%)
Apr 21, 2021	144.37	149.53	143.06	149.44	707,255	+4.42(+3.05%)
Apr 20, 2021	152.37	152.64	143.31	145.01	1,098,047	-8.77(-5.70%)
Apr 19, 2021	151.77	155.99	151.13	153.78	1,289,796	+5.34(+3.60%)
Apr 16, 2021	148.25	149.39	147.34	148.44	745,499	+1.48(+1.01%)
Apr 15, 2021	150.39	150.68	145.59	146.96	1,061,757	-2.36(-1.58%)
Apr 14, 2021	145.22	150.83	144.73	149.32	1,131,446	+4.25(+2.93%)
Apr 13, 2021	144.53	145.75	142.50	145.07	1,087,553	+0.85(+0.59%)
Apr 12, 2021	143.87	144.83	142.20	144.22	812,266	+0.38(+0.26%)
Apr 09, 2021	142.75	144.02	141.40	143.84	654,449	+1.12(+0.79%)
Apr 08, 2021	141.52	143.38	140.86	142.72	873,248	+2.41(+1.72%)
Apr 07, 2021	148.99	149.28	139.88	140.31	1,322,793	-8.97(-6.01%)
Apr 06, 2021	145.98	150.07	145.53	149.28	909,464	+2.61(+1.78%)
Apr 05, 2021	149.85	150.21	145.48	146.67	794,717	-0.51(-0.34%)
Apr 01, 2021	144.69	148.23	144.06	147.18	1,153,327	+4.52(+3.17%)
Mar 31, 2021	143.66	144.97	142.26	142.66	2,038,119	+0.70(+0.50%)
Mar 30, 2021	142.75	143.10	140.43	141.96	1,380,503	-1.00(-0.70%)
Mar 29, 2021	146.09	146.09	141.97	142.95	777,135	-3.89(-2.65%)
Mar 26, 2021	147.44	147.44	143.18	146.85	739,968	+1.44(+0.99%)
Mar 25, 2021	142.00	145.78	138.59	145.41	987,539	+2.25(+1.57%)
Mar 24, 2021	144.53	147.53	143.10	143.17	1,064,904	+0.16(+0.11%)
Mar 23, 2021	147.26	148.45	142.00	143.01	783,339	-5.55(-3.73%)
Mar 22, 2021	148.02	149.39	145.24	148.56	758,220	+0.63(+0.43%)
Mar 19, 2021	149.09	149.79	145.13	147.92	1,711,094	-1.00(-0.67%)
Mar 18, 2021	151.80	154.81	148.81	148.92	1,359,083	-3.31(-2.17%)
Mar 17, 2021	149.65	153.14	148.00	152.23	1,038,885	+0.54(+0.35%)
Mar 16, 2021	156.15	156.15	150.67	151.69	980,753	-3.39(-2.18%)
Mar 15, 2021	152.40	155.97	152.40	155.08	721,926	+1.51(+0.99%)
Mar 12, 2021	156.28	158.11	152.17	153.57	1,008,713	-3.90(-2.47%)
Mar 11, 2021	152.61	158.18	150.60	157.46	1,627,721	+9.14(+6.16%)
Mar 10, 2021	145.73	152.23	145.25	148.32	1,988,837	+6.36(+4.48%)
Mar 09, 2021	140.16	144.46	138.59	141.96	1,251,532	+4.95(+3.61%)
Mar 08, 2021	141.19	142.87	136.59	137.02	1,358,369	-3.11(-2.22%)
Mar 05, 2021	140.50	140.81	130.33	140.12	1,454,575	+2.31(+1.67%)
Mar 04, 2021	142.13	142.82	133.54	137.82	2,989,497	-5.35(-3.73%)
Mar 03, 2021	149.89	150.65	142.90	143.16	1,562,840	-6.54(-4.37%)
Mar 02, 2021	149.87	154.49	149.37	149.71	1,356,111	+0.75(+0.50%)
Mar 01, 2021	155.87	157.07	147.54	148.96	2,449,384	-4.15(-2.71%)
Feb 26, 2021	148.99	154.76	147.86	153.11	1,764,465	+3.63(+2.43%)
Feb 25, 2021	157.26	158.65	147.94	149.47	1,360,356	-7.23(-4.61%)
Feb 24, 2021	150.44	157.90	148.80	156.70	1,864,148	+6.12(+4.06%)
Feb 23, 2021	146.29	151.21	137.46	150.58	2,375,902	-1.82(-1.19%)
Feb 22, 2021	150.12	155.71	149.59	152.40	2,378,441	+0.31(+0.20%)
Feb 19, 2021	140.98	152.88	140.72	152.09	3,829,888	+14.33(+10.40%)
Feb 18, 2021	146.55	147.30	137.06	137.77	4,184,837	-15.59(-10.17%)
Feb 17, 2021	158.38	158.51	150.31	153.36	2,373,304	-4.61(-2.92%)
Feb 16, 2021	166.05	166.88	157.45	157.97	1,918,285	-2.38(-1.48%)
Feb 12, 2021	160.18	161.62	156.87	160.34	1,632,623	+4.67(+3.00%)
Feb 11, 2021	152.01	156.26	150.49	155.68	1,493,277	+3.70(+2.44%)
Feb 10, 2021	157.05	157.58	151.06	151.98	1,525,367	-2.57(-1.66%)
Feb 09, 2021	156.17	157.07	151.74	154.55	1,578,371	-2.80(-1.78%)
Feb 08, 2021	155.82	159.58	154.67	157.34	2,590,841	+4.28(+2.79%)
Feb 05, 2021	152.90	154.95	150.31	153.07	5,103,540	+2.21(+1.47%)
Feb 04, 2021	148.95	152.41	147.68	150.86	8,613,158	-6.80(-4.31%)
Feb 03, 2021	162.15	166.65	156.22	157.65	2,330,305	-7.18(-4.35%)
Feb 02, 2021	165.03	167.17	163.34	164.83	1,207,028	+2.80(+1.73%)
Feb 01, 2021	161.45	163.52	159.05	162.03	1,266,981	+3.61(+2.28%)
Jan 29, 2021	160.77	165.04	156.23	158.41	3,217,398	-3.61(-2.23%)
Jan 28, 2021	166.17	166.68	159.60	162.03	1,751,086	-2.42(-1.47%)
Jan 27, 2021	165.81	166.15	157.15	164.44	2,985,136	-6.36(-3.72%)
Jan 26, 2021	173.18	174.16	168.12	170.80	1,443,829	-1.50(-0.87%)
Jan 25, 2021	169.46	174.81	167.59	172.30	1,409,041	+3.13(+1.85%)
Jan 22, 2021	168.72	170.31	166.70	169.18	2,089,039	-2.63(-1.53%)
Jan 21, 2021	176.76	177.24	169.87	171.80	1,356,749	-3.68(-2.10%)
Jan 20, 2021	182.62	183.43	174.70	175.49	1,441,862	-4.93(-2.73%)
Jan 19, 2021	176.28	180.78	173.73	180.41	1,560,854	+4.98(+2.84%)
Jan 15, 2021	175.30	178.98	173.10	175.44	1,228,677	-2.17(-1.22%)
Jan 14, 2021	175.79	179.28	175.79	177.61	1,065,103	+2.39(+1.36%)
Jan 13, 2021	178.12	178.21	173.36	175.22	1,521,024	-2.51(-1.41%)
Jan 12, 2021	172.66	178.36	171.89	177.74	1,699,607	+5.07(+2.94%)
Jan 11, 2021	174.13	175.30	168.89	172.66	3,018,774	-6.63(-3.70%)
Jan 08, 2021	179.67	182.05	174.00	179.29	1,703,781	+0.10(+0.05%)
Jan 07, 2021	178.69	182.36	175.84	179.20	3,025,619	+8.67(+5.08%)
Jan 06, 2021	161.18	173.93	161.18	170.53	3,422,276	+11.85(+7.47%)
Jan 05, 2021	148.68	162.43	148.68	158.68	2,696,980	+10.03(+6.75%)
Jan 04, 2021	148.91	152.67	146.37	148.65	2,976,444	+4.98(+3.46%)
Dec 31, 2020		143.67	143.67	143.67	1,069,024	-1.72(-1.19%)
Dec 30, 2020	144.30	147.67	143.90	145.39	1,069,024	+2.99(+2.10%)
Dec 29, 2020	145.58	146.00	140.96	142.40	1,142,588	-3.41(-2.34%)
Dec 28, 2020	147.44	149.47	145.69	145.81	1,260,246	+0.08(+0.05%)
Dec 24, 2020	145.99	146.44	144.41	145.73	500,465	-0.26(-0.18%)
Dec 23, 2020	143.99	148.83	143.41	146.00	1,764,173	+3.55(+2.49%)
Dec 22, 2020	139.69	144.13	138.93	142.45	1,328,863	+4.14(+2.99%)
Dec 21, 2020	132.24	138.47	131.88	138.31	1,212,530	+3.04(+2.25%)
Dec 18, 2020	133.91	135.65	133.47	135.27	2,513,316	+1.38(+1.03%)
Dec 17, 2020	133.66	134.37	130.65	133.89	1,157,929	+1.66(+1.25%)
Dec 16, 2020	135.07	136.34	131.99	132.24	933,146	-2.10(-1.57%)
Dec 15, 2020	133.20	134.61	131.49	134.34	1,245,848	+3.28(+2.50%)
Dec 14, 2020	136.89	137.32	130.75	131.06	1,424,039	-3.97(-2.94%)
Dec 11, 2020	136.49	138.23	133.04	135.03	988,199	-2.71(-1.97%)
Dec 10, 2020	137.32	139.95	136.55	137.74	1,132,426	-0.72(-0.52%)
Dec 09, 2020	139.95	141.91	136.59	138.45	1,487,142	-1.36(-0.97%)
Dec 08, 2020	135.21	139.98	134.23	139.81	919,065	+3.84(+2.82%)
Dec 07, 2020	135.43	136.99	134.13	135.98	1,155,039	+0.76(+0.56%)
Dec 04, 2020	128.70	135.23	128.41	135.22	1,192,263	+7.28(+5.69%)
Dec 03, 2020	131.43	132.31	127.00	127.94	2,027,057	-3.43(-2.61%)
Dec 02, 2020	130.95	132.09	128.36	131.36	1,622,758	-0.61(-0.46%)
Dec 01, 2020	133.55	134.22	130.95	131.97	1,770,704	-0.09(-0.07%)
Nov 30, 2020	133.31	133.55	130.31	132.06	1,128,521	-1.64(-1.23%)
Nov 27, 2020	132.50	134.22	132.34	133.70	547,020	+2.85(+2.17%)
Nov 25, 2020	131.31	132.50	129.41	130.86	1,159,522	-2.46(-1.84%)
Nov 24, 2020	131.77	133.75	130.43	133.31	1,470,464	+3.11(+2.39%)
Nov 23, 2020	125.58	130.89	125.32	130.21	1,448,090	+5.99(+4.82%)
Nov 20, 2020	122.38	124.81	121.89	124.22	770,749	+2.03(+1.66%)
Nov 19, 2020	122.39	122.86	118.93	122.19	1,171,552	-0.72(-0.58%)
Nov 18, 2020	124.27	126.47	122.89	122.90	896,574	-1.37(-1.10%)
Nov 17, 2020	123.86	124.90	120.83	124.27	1,960,835	-0.94(-0.75%)
Nov 16, 2020	119.47	125.44	119.47	125.22	1,571,236	+6.26(+5.26%)
Nov 13, 2020	115.50	119.44	114.30	118.96	1,045,238	+3.73(+3.24%)
Nov 12, 2020	114.12	117.22	113.29	115.23	864,058	+0.07(+0.06%)
Nov 11, 2020	114.11	116.53	113.15	115.16	908,013	+0.62(+0.54%)
Nov 10, 2020	112.67	114.90	109.82	114.54	1,281,044	+1.17(+1.03%)
Nov 09, 2020	112.67	117.34	111.50	113.38	2,201,660	+4.38(+4.02%)
Nov 06, 2020	101.82	110.07	99.85	109.00	2,686,401	+6.53(+6.37%)
Nov 05, 2020	93.29	103.27	90.33	102.47	3,327,087	+11.72(+12.92%)
Nov 04, 2020	94.72	94.72	90.42	90.75	1,705,948	-4.07(-4.29%)
Nov 03, 2020	93.97	95.46	93.57	94.81	1,000,091	+0.76(+0.81%)
Nov 02, 2020	92.02	95.04	91.09	94.06	952,257	+3.53(+3.89%)
Oct 30, 2020	90.27	91.36	88.25	90.53	1,312,725	-0.54(-0.60%)
Oct 29, 2020	87.90	91.85	87.64	91.08	843,832	+2.90(+3.29%)
Oct 28, 2020	89.66	91.13	87.48	88.17	1,011,150	-4.27(-4.62%)
Oct 27, 2020	92.60	94.09	92.03	92.44	1,017,079	+0.68(+0.74%)
Oct 26, 2020	92.06	92.06	90.17	91.76	980,634	-1.94(-2.07%)
Oct 23, 2020	93.11	94.65	92.61	93.71	689,000	+1.48(+1.60%)
Oct 22, 2020	92.83	93.35	91.06	92.23	689,067	-0.88(-0.95%)
Oct 21, 2020	92.53	94.49	91.88	93.11	816,836	+2.24(+2.47%)
Oct 20, 2020	90.80	92.48	90.12	90.87	762,518	+0.96(+1.07%)
Oct 19, 2020	90.66	91.79	89.57	89.91	660,413	-0.83(-0.91%)
Oct 16, 2020	92.40	93.08	90.72	90.74	675,306	-0.90(-0.99%)
Oct 15, 2020	90.32	92.03	89.16	91.64	950,604	-0.23(-0.25%)
Oct 14, 2020	90.09	92.60	89.21	91.87	1,102,236	-0.53(-0.58%)
Oct 13, 2020	91.64	92.83	91.21	92.41	889,482	+0.19(+0.21%)
Oct 12, 2020	93.95	93.95	91.93	92.21	821,796	-1.06(-1.14%)
Oct 09, 2020	95.28	96.28	92.91	93.27	790,620	-0.89(-0.95%)
Oct 08, 2020	95.30	95.54	93.20	94.16	1,167,078	+0.25(+0.27%)
Oct 07, 2020	93.24	95.17	92.85	93.91	1,162,512	+2.87(+3.15%)
Oct 06, 2020	93.51	94.18	90.83	91.05	1,422,304	-0.99(-1.08%)
Oct 05, 2020	88.64	93.13	88.52	92.04	1,645,682	+5.31(+6.13%)
Oct 02, 2020	82.98	88.46	82.14	86.72	1,239,830	+2.49(+2.95%)
Oct 01, 2020	87.42	88.36	83.98	84.24	1,412,379	-2.48(-2.86%)
Sep 30, 2020	84.90	87.54	84.71	86.71	1,409,574	+2.35(+2.79%)
Sep 29, 2020	82.51	85.11	82.34	84.36	1,290,037	+1.96(+2.38%)
Sep 28, 2020	83.67	84.89	81.47	82.40	1,475,427	+0.31(+0.38%)
Sep 25, 2020	80.60	82.80	80.17	82.09	1,233,240	+1.18(+1.45%)
Sep 24, 2020	77.77	83.14	76.79	80.92	2,438,228	+2.81(+3.59%)
Sep 23, 2020	86.42	86.78	77.85	78.11	5,347,844	-14.39(-15.56%)
Sep 22, 2020	91.99	92.79	90.26	92.50	675,748	+0.11(+0.12%)
Sep 21, 2020	93.62	93.62	87.92	92.40	1,447,163	-2.75(-2.89%)
Sep 18, 2020	97.50	98.10	94.34	95.14	1,376,662	-2.42(-2.48%)
Sep 17, 2020	93.51	98.07	92.77	97.56	964,897	+2.95(+3.12%)
Sep 16, 2020	95.78	96.35	94.52	94.62	1,031,867	-0.57(-0.60%)
Sep 15, 2020	95.78	97.04	95.13	95.19	1,232,421	+0.21(+0.22%)
Sep 14, 2020	92.75	95.50	92.05	94.97	694,862	+3.11(+3.38%)
Sep 11, 2020	91.56	92.95	90.75	91.87	672,910	+1.41(+1.56%)
Sep 10, 2020	92.50	93.32	90.45	90.46	690,268	-1.86(-2.01%)
Sep 09, 2020	91.28	93.60	90.97	92.31	665,614	+2.21(+2.45%)
Sep 08, 2020	89.97	91.91	89.12	90.11	863,887	-1.53(-1.67%)
Sep 04, 2020	90.01	92.43	87.81	91.64	1,137,746	+1.49(+1.65%)
Sep 03, 2020	95.63	96.37	88.75	90.15	1,789,713	-6.26(-6.49%)
Sep 02, 2020	93.84	96.56	93.60	96.41	1,355,406	+2.19(+2.32%)
Sep 01, 2020	88.13	94.26	87.11	94.22	1,613,603	+6.17(+7.01%)
Aug 31, 2020	89.29	90.37	87.95	88.05	742,689	-1.27(-1.42%)
Aug 28, 2020	88.16	89.36	87.52	89.31	425,763	+1.15(+1.31%)
Aug 27, 2020	89.17	89.82	87.10	88.16	490,481	-0.74(-0.84%)
Aug 26, 2020	89.13	89.37	88.35	88.91	675,176	+0.78(+0.89%)
Aug 25, 2020	89.05	89.72	87.74	88.12	434,678	-0.86(-0.97%)
Aug 24, 2020	87.80	89.00	86.69	88.98	691,409	+2.17(+2.50%)
Aug 21, 2020	87.54	88.31	86.22	86.82	914,890	-1.27(-1.44%)
Aug 20, 2020	88.10	88.74	86.68	88.09	972,566	-1.16(-1.30%)
Aug 19, 2020	89.49	90.51	88.77	89.25	786,416	+0.05(+0.05%)
Aug 18, 2020	88.99	89.99	88.38	89.20	576,202	+0.42(+0.47%)
Aug 17, 2020	89.70	90.24	88.39	88.78	624,811	-0.60(-0.67%)
Aug 14, 2020	88.35	89.58	88.01	89.38	866,411	+0.76(+0.86%)
Aug 13, 2020	87.47	89.14	86.68	88.62	1,041,967	+0.56(+0.64%)
Aug 12, 2020	90.18	90.84	87.27	88.06	1,107,186	-1.38(-1.55%)
Aug 11, 2020	85.74	89.76	85.62	89.44	1,996,411	+5.06(+6.00%)
Aug 10, 2020	82.67	84.44	82.40	84.38	838,192	+2.69(+3.29%)
Aug 07, 2020	80.30	83.61	79.96	81.69	1,277,910	+1.06(+1.32%)
Aug 06, 2020	83.82	84.95	79.64	80.63	2,535,989	-5.09(-5.94%)
Aug 05, 2020	83.96	86.32	83.43	85.72	2,254,880	+3.16(+3.83%)
Aug 04, 2020	80.40	84.21	79.71	82.55	1,689,055	+1.93(+2.40%)
Aug 03, 2020	80.28	81.17	79.42	80.62	1,162,544	+0.84(+1.06%)
Jul 31, 2020	79.92	80.25	77.87	79.78	2,478,606	-0.52(-0.65%)
Jul 30, 2020	79.78	81.16	78.41	80.30	930,933	-0.80(-0.99%)
Jul 29, 2020	81.84	81.84	79.29	81.10	1,201,061	+0.13(+0.16%)
Jul 28, 2020	82.52	83.00	80.89	80.97	913,307	-2.01(-2.42%)
Jul 27, 2020	82.74	83.31	81.12	82.99	1,204,184	-1.22(-1.45%)
Jul 24, 2020	84.17	85.06	83.39	84.21	605,723	-0.86(-1.01%)
Jul 23, 2020	84.90	86.50	84.14	85.07	782,341	+0.23(+0.27%)
Jul 22, 2020	84.36	85.51	83.85	84.83	750,729	+0.49(+0.59%)
Jul 21, 2020	84.72	85.26	84.20	84.34	848,910	+0.14(+0.16%)
Jul 20, 2020	85.86	86.27	83.83	84.21	844,349	-1.37(-1.61%)
Jul 17, 2020	84.17	86.70	84.10	85.58	1,406,083	+1.94(+2.32%)
Jul 16, 2020	83.50	83.94	82.66	83.64	881,310	-0.15(-0.17%)
Jul 15, 2020	83.08	84.00	82.38	83.78	1,431,780	+2.37(+2.91%)
Jul 14, 2020	78.90	81.61	78.29	81.41	1,399,360	+2.51(+3.18%)
Jul 13, 2020	77.69	81.71	77.54	78.90	2,287,698	+2.58(+3.38%)
Jul 10, 2020	73.53	76.47	72.89	76.32	1,107,977	+3.04(+4.15%)
Jul 09, 2020	75.64	75.64	72.35	73.28	1,193,207	-2.13(-2.82%)
Jul 08, 2020	75.39	77.14	73.96	75.41	1,396,732	-0.05(-0.06%)
Jul 07, 2020	77.65	77.82	75.09	75.46	1,324,402	-3.12(-3.96%)
Jul 06, 2020	77.40	78.65	76.81	78.58	1,080,366	+2.57(+3.39%)
Jul 02, 2020	75.14	77.05	75.11	76.00	915,820	+2.42(+3.29%)
Jul 01, 2020	74.44	75.14	72.82	73.58	921,577	-1.11(-1.49%)
Jun 30, 2020	73.34	75.03	73.27	74.70	1,067,911	+0.85(+1.15%)
Jun 29, 2020	73.50	74.85	72.59	73.84	871,476	+1.64(+2.26%)
Jun 26, 2020	72.49	73.36	70.82	72.21	1,707,705	+0.67(+0.93%)
Jun 25, 2020	70.87	71.80	70.23	71.54	751,638	+0.61(+0.86%)
Jun 24, 2020	72.95	72.96	70.03	70.93	998,169	-2.71(-3.68%)
Jun 23, 2020	74.34	74.70	73.53	73.64	807,962	+0.33(+0.45%)
Jun 22, 2020	73.05	74.43	72.23	73.31	1,057,631	-2.49(-3.28%)
Jun 19, 2020	77.61	78.33	75.10	75.80	1,284,732	-0.44(-0.58%)
Jun 18, 2020	75.70	76.96	75.02	76.24	892,741	-0.35(-0.45%)
Jun 17, 2020	76.67	77.69	76.25	76.59	751,420	-0.06(-0.08%)
Jun 16, 2020	77.17	77.69	74.74	76.65	1,095,708	+2.73(+3.69%)
Jun 15, 2020	71.76	75.19	71.59	73.92	1,173,105	-0.88(-1.18%)
Jun 12, 2020	75.46	76.11	72.91	74.80	1,260,855	+2.71(+3.76%)
Jun 11, 2020	76.38	77.43	71.61	72.09	1,712,409	-8.66(-10.73%)
Jun 10, 2020	82.16	82.43	80.60	80.76	994,720	-1.10(-1.34%)
Jun 09, 2020	81.85	82.82	80.96	81.85	999,382	-1.68(-2.01%)
Jun 08, 2020	81.49	83.69	81.13	83.53	1,354,224	+2.34(+2.88%)
Jun 05, 2020	78.70	81.83	77.79	81.19	2,024,824	+4.18(+5.43%)
Jun 04, 2020	75.11	77.04	74.85	77.01	1,551,120	+0.99(+1.30%)
Jun 03, 2020	76.68	77.96	75.93	76.02	1,750,240	+0.34(+0.45%)
Jun 02, 2020	75.42	76.50	74.18	75.68	1,317,008	+1.13(+1.51%)
Jun 01, 2020	73.82	75.69	73.69	74.56	1,102,683	+0.87(+1.18%)
May 29, 2020	72.66	74.46	71.60	73.69	1,650,887	+0.57(+0.78%)
May 28, 2020	73.65	75.53	72.75	73.12	1,462,768	+0.86(+1.19%)
May 27, 2020	73.56	76.20	71.30	72.26	1,653,739	+0.11(+0.15%)
May 26, 2020	68.05	72.95	67.90	72.16	2,483,510	+6.57(+10.01%)
May 22, 2020	65.29	65.89	64.40	65.59	857,115	+0.13(+0.21%)
May 21, 2020	65.31	67.21	64.92	65.45	1,483,298	-0.16(-0.25%)
May 20, 2020	62.78	66.07	62.60	65.62	1,704,622	+4.46(+7.29%)
May 19, 2020	61.46	62.87	60.67	61.16	1,381,011	-0.40(-0.66%)
May 18, 2020	61.63	62.90	60.90	61.56	1,338,710	+2.48(+4.21%)
May 15, 2020	57.30	59.34	57.22	59.08	1,482,766	+1.58(+2.75%)
May 14, 2020	56.82	57.57	54.09	57.50	1,384,623	-0.20(-0.35%)
May 13, 2020	56.84	58.07	55.63	57.70	1,838,034	+0.64(+1.11%)
May 12, 2020	60.67	61.35	56.83	57.07	1,953,857	-4.96(-8.00%)
May 11, 2020	60.82	63.29	60.55	62.03	1,528,110	+0.15(+0.25%)
May 08, 2020	58.39	62.11	57.97	61.87	1,572,694	+4.34(+7.55%)
May 07, 2020	57.68	59.57	55.27	57.53	2,291,353	+1.74(+3.12%)
May 06, 2020	56.98	58.01	55.66	55.79	1,957,857	-0.52(-0.92%)
May 05, 2020	56.21	58.10	56.15	56.31	1,151,596	+1.17(+2.11%)
May 04, 2020	54.72	55.68	53.69	55.14	1,324,374	-0.17(-0.31%)

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.

Albemarle Corp (NY: ALB )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

Albemarle Corp (NY: ALB )

Historical Prices

Sections

Services

The Ridgway Record