Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	74.78	78.50	73.40	78.36	2,695,194	+1.01(+1.30%)
Feb 27, 2020	79.56	81.32	77.30	77.35	2,642,778	-4.64(-5.66%)
Feb 26, 2020	81.56	84.03	80.71	82.00	1,654,481	-0.17(-0.21%)
Feb 25, 2020	86.84	87.28	82.02	82.17	2,293,410	-3.62(-4.22%)
Feb 24, 2020	84.12	86.67	83.49	85.79	1,757,097	-2.70(-3.05%)
Feb 21, 2020	88.22	89.34	86.60	88.49	2,364,484	-1.80(-1.99%)
Feb 20, 2020	85.20	95.16	84.58	90.29	5,195,108	+4.76(+5.56%)
Feb 19, 2020	85.20	86.83	84.91	85.53	2,132,197	+0.61(+0.72%)
Feb 18, 2020	85.00	85.76	82.99	84.92	1,513,481	-0.90(-1.05%)
Feb 14, 2020	84.76	86.68	84.71	85.82	2,199,442	+1.64(+1.94%)
Feb 13, 2020	82.27	84.89	81.47	84.18	1,802,075	+1.05(+1.27%)
Feb 12, 2020	83.31	84.33	82.43	83.13	1,369,645	+2.03(+2.50%)
Feb 11, 2020	80.20	81.75	79.71	81.10	1,369,492	+1.40(+1.75%)
Feb 10, 2020	79.56	81.09	79.56	79.70	1,622,914	+0.68(+0.86%)
Feb 07, 2020	81.87	82.06	78.60	79.02	2,441,887	-4.22(-5.07%)
Feb 06, 2020	83.83	84.24	81.89	83.24	1,932,011	-0.60(-0.72%)
Feb 05, 2020	84.97	85.20	81.90	83.84	3,571,030	-2.73(-3.15%)
Feb 04, 2020	78.98	88.01	78.90	86.57	4,950,874	+9.23(+11.93%)
Feb 03, 2020	77.34	77.81	76.32	77.34	2,387,626	+0.49(+0.64%)
Jan 31, 2020	76.40	76.93	75.36	76.85	5,928,864	-0.48(-0.62%)
Jan 30, 2020	76.67	77.52	75.99	77.33	1,317,614	+0.05(+0.06%)
Jan 29, 2020	77.38	78.13	76.34	77.29	1,133,909	+0.51(+0.66%)
Jan 28, 2020	76.30	77.75	76.12	76.78	1,181,292	+1.21(+1.60%)
Jan 27, 2020	75.28	76.26	74.68	75.57	2,152,005	-2.14(-2.76%)
Jan 24, 2020	78.50	78.63	76.95	77.72	1,472,318	-0.69(-0.88%)
Jan 23, 2020	76.90	78.60	76.12	78.41	1,728,428	+0.50(+0.64%)
Jan 22, 2020	77.72	78.46	77.32	77.91	2,233,682	+0.06(+0.07%)
Jan 21, 2020	77.34	77.95	77.14	77.85	2,415,720	+0.40(+0.52%)
Jan 17, 2020	77.52	77.83	76.37	77.45	2,247,179	+0.46(+0.60%)
Jan 16, 2020	76.93	78.02	75.16	76.99	2,275,831	+0.29(+0.37%)
Jan 15, 2020	75.53	77.48	74.67	76.70	3,240,003	+1.86(+2.48%)
Jan 14, 2020	72.97	75.50	72.37	74.84	4,006,737	+2.22(+3.06%)
Jan 13, 2020	69.84	72.76	69.78	72.62	2,786,881	+3.60(+5.22%)
Jan 10, 2020	69.89	70.68	68.78	69.02	1,559,853	-0.61(-0.88%)
Jan 09, 2020	68.28	69.95	67.71	69.64	1,359,114	+1.49(+2.19%)
Jan 08, 2020	67.59	68.45	66.64	68.14	2,119,934	-1.20(-1.73%)
Jan 07, 2020	68.59	70.35	68.10	69.34	1,645,097	+0.90(+1.31%)
Jan 06, 2020	67.97	69.09	67.19	68.44	1,389,816	-0.08(-0.11%)
Jan 03, 2020	68.36	69.30	68.18	68.52	1,397,214	-1.00(-1.43%)
Jan 02, 2020	70.36	70.73	69.11	69.51	1,693,052	-0.41(-0.59%)
Dec 31, 2019	68.55	70.23	68.45	69.92	1,061,281	+1.06(+1.54%)
Dec 30, 2019	69.02	69.74	68.64	68.86	837,918	-0.08(-0.11%)
Dec 27, 2019	69.46	69.82	68.76	68.94	774,547	-0.46(-0.66%)
Dec 26, 2019	69.24	69.41	68.64	69.40	762,892	+0.16(+0.23%)
Dec 24, 2019	69.32	69.85	68.96	69.23	669,254	-0.11(-0.15%)
Dec 23, 2019	67.36	69.56	66.70	69.34	2,100,823	+1.98(+2.94%)
Dec 20, 2019	67.37	67.96	66.60	67.36	2,603,168	+0.87(+1.31%)
Dec 19, 2019	66.06	67.43	65.37	66.49	2,032,635	+0.53(+0.80%)
Dec 18, 2019	65.96	66.57	65.65	65.96	1,443,722	+0.12(+0.19%)
Dec 17, 2019	63.47	66.02	63.18	65.84	1,593,606	+2.46(+3.88%)
Dec 16, 2019	64.68	64.99	63.18	63.38	1,495,643	-0.41(-0.65%)
Dec 13, 2019	65.36	65.52	63.49	63.79	1,604,352	-1.33(-2.04%)
Dec 12, 2019	62.90	65.29	62.80	65.12	1,850,589	+2.60(+4.16%)
Dec 11, 2019	62.20	62.89	61.89	62.52	1,086,769	+0.35(+0.57%)
Dec 10, 2019	61.51	62.37	61.03	62.16	1,072,060	+0.55(+0.90%)
Dec 09, 2019	61.16	62.35	60.93	61.61	954,728	+0.40(+0.65%)
Dec 06, 2019	61.20	61.78	60.56	61.21	1,261,271	+0.59(+0.97%)
Dec 05, 2019	60.23	60.90	59.60	60.62	1,449,207	+0.65(+1.08%)
Dec 04, 2019	61.12	62.06	59.87	59.97	1,628,450	-0.62(-1.02%)
Dec 03, 2019	60.60	60.80	59.13	60.59	1,657,850	-1.32(-2.14%)
Dec 02, 2019	62.52	63.61	61.85	61.92	1,190,203	-0.32(-0.52%)
Nov 29, 2019	62.18	62.69	61.80	62.24	462,721	-0.11(-0.18%)
Nov 27, 2019	62.57	62.77	61.63	62.35	976,810	-0.09(-0.14%)
Nov 26, 2019	62.02	62.62	61.23	62.44	1,488,745	+0.43(+0.69%)
Nov 25, 2019	61.98	62.73	61.55	62.01	1,145,720	+0.23(+0.37%)
Nov 22, 2019	61.03	62.32	60.69	61.78	1,206,017	-0.22(-0.35%)
Nov 21, 2019	62.15	63.06	61.43	62.00	1,456,706	+0.08(+0.12%)
Nov 20, 2019	62.55	63.34	61.63	61.93	1,574,246	-1.34(-2.12%)
Nov 19, 2019	64.51	64.51	62.32	63.27	976,083	-0.61(-0.95%)
Nov 18, 2019	62.94	64.13	62.11	63.88	1,251,439	+0.91(+1.45%)
Nov 15, 2019	62.93	64.13	62.47	62.96	1,111,162	+0.57(+0.92%)
Nov 14, 2019	61.28	62.44	60.95	62.39	1,147,149	+0.34(+0.55%)
Nov 13, 2019	60.66	62.33	60.33	62.05	1,632,850	-0.12(-0.20%)
Nov 12, 2019	63.78	64.59	61.86	62.17	1,911,744	-2.30(-3.57%)
Nov 11, 2019	64.25	64.63	63.42	64.48	1,224,560	-0.24(-0.37%)
Nov 08, 2019	66.14	66.24	63.03	64.72	3,612,591	-3.25(-4.78%)
Nov 07, 2019	64.39	68.81	63.78	67.96	3,195,256	+4.45(+7.00%)
Nov 06, 2019	63.58	64.57	63.04	63.52	2,458,921	-0.62(-0.96%)
Nov 05, 2019	65.09	65.36	63.53	64.13	2,122,662	-0.31(-0.49%)
Nov 04, 2019	62.03	64.51	61.97	64.45	2,371,179	+3.06(+4.98%)
Nov 01, 2019	58.51	61.40	58.18	61.39	2,469,915	+3.57(+6.17%)
Oct 31, 2019	59.32	59.50	57.31	57.82	3,075,577	-1.84(-3.08%)
Oct 30, 2019	59.84	60.39	58.85	59.66	2,349,912	-0.34(-0.57%)
Oct 29, 2019	60.40	61.38	59.74	60.00	2,315,349	-0.68(-1.11%)
Oct 28, 2019	59.74	61.48	59.58	60.68	2,930,786	+0.14(+0.24%)
Oct 25, 2019	60.73	62.34	59.50	60.54	6,301,419	-5.58(-8.44%)
Oct 24, 2019	64.90	66.33	64.79	66.11	1,465,857	+1.89(+2.95%)
Oct 23, 2019	64.15	64.89	63.73	64.22	807,484	+0.64(+1.00%)
Oct 22, 2019	64.01	64.61	61.76	63.58	1,347,813	-0.43(-0.67%)
Oct 21, 2019	64.65	64.91	63.60	64.01	1,223,409	+0.10(+0.16%)
Oct 18, 2019	64.95	65.44	63.89	63.91	985,949	-1.04(-1.60%)
Oct 17, 2019	65.07	65.77	64.50	64.94	1,133,800	+0.61(+0.95%)
Oct 16, 2019	64.60	65.62	64.22	64.33	768,195	-0.28(-0.43%)
Oct 15, 2019	64.64	65.43	63.91	64.61	845,142	+0.30(+0.46%)
Oct 14, 2019	64.95	65.29	64.13	64.32	1,257,933	-1.29(-1.96%)
Oct 11, 2019	63.34	65.97	63.07	65.60	1,397,829	+3.28(+5.27%)
Oct 10, 2019	60.94	62.63	60.72	62.32	1,155,495	+1.77(+2.92%)
Oct 09, 2019	61.27	61.62	59.76	60.55	1,204,017	-0.10(-0.16%)
Oct 08, 2019	61.88	61.88	60.41	60.64	1,229,367	-1.88(-3.01%)
Oct 07, 2019	62.72	63.31	61.56	62.53	1,147,179	-0.61(-0.96%)
Oct 04, 2019	63.83	64.11	62.77	63.13	1,023,450	-0.87(-1.35%)
Oct 03, 2019	62.88	64.00	61.78	64.00	1,187,442	+0.63(+0.99%)
Oct 02, 2019	64.14	64.23	62.92	63.37	1,291,736	-1.66(-2.55%)
Oct 01, 2019	66.59	67.44	64.65	65.03	1,808,258	-1.15(-1.74%)
Sep 30, 2019	64.87	66.51	64.72	66.18	1,469,952	+1.31(+2.03%)
Sep 27, 2019	64.13	64.94	63.56	64.87	1,752,250	+0.90(+1.41%)
Sep 26, 2019	64.83	64.85	63.55	63.96	1,040,561	-1.06(-1.63%)
Sep 25, 2019	64.56	65.22	64.15	65.02	1,053,771	+0.39(+0.60%)
Sep 24, 2019	65.21	65.41	63.74	64.63	1,476,223	-0.31(-0.48%)
Sep 23, 2019	64.71	66.08	64.40	64.94	1,067,545	-0.61(-0.93%)
Sep 20, 2019	65.37	67.04	65.24	65.55	2,884,001	+0.54(+0.83%)
Sep 19, 2019	64.16	65.19	63.51	65.01	1,302,114	+0.85(+1.32%)
Sep 18, 2019	64.12	65.00	63.34	64.16	1,188,053	-0.34(-0.53%)
Sep 17, 2019	64.92	65.36	63.98	64.51	1,177,380	-1.03(-1.57%)
Sep 16, 2019	65.61	66.44	65.34	65.53	1,053,594	-0.42(-0.64%)
Sep 13, 2019	66.53	67.03	64.92	65.95	1,228,917	+0.00(+0.00%)
Sep 12, 2019	65.88	66.60	64.56	65.95	1,036,517	+0.38(+0.58%)
Sep 11, 2019	65.15	65.70	63.63	65.57	1,942,427	+0.92(+1.42%)
Sep 10, 2019	62.01	64.86	62.01	64.66	2,490,288	+2.77(+4.47%)
Sep 09, 2019	60.12	61.97	59.92	61.89	1,284,444	+2.02(+3.37%)
Sep 06, 2019	59.69	60.40	58.64	59.87	1,080,973	+0.25(+0.41%)
Sep 05, 2019	59.02	60.04	59.02	59.63	1,958,373	+1.57(+2.71%)
Sep 04, 2019	58.33	58.69	57.63	58.06	949,610	+1.02(+1.79%)
Sep 03, 2019	57.76	57.76	56.35	57.03	1,450,175	-1.42(-2.43%)
Aug 30, 2019	58.04	59.91	58.04	58.45	1,483,012	+1.17(+2.05%)
Aug 29, 2019	57.36	58.15	56.91	57.28	2,439,218	+1.11(+1.97%)
Aug 28, 2019	55.93	56.57	55.52	56.17	2,421,524	+0.02(+0.03%)
Aug 27, 2019	58.17	58.18	55.99	56.15	1,153,331	-1.43(-2.48%)
Aug 26, 2019	57.62	58.20	56.97	57.58	850,383	+0.81(+1.43%)
Aug 23, 2019	59.25	59.36	56.54	56.77	1,889,486	-3.10(-5.17%)
Aug 22, 2019	61.28	61.66	59.36	59.86	1,954,148	-2.55(-4.08%)
Aug 21, 2019	61.85	62.77	61.27	62.41	1,060,101	+1.65(+2.71%)
Aug 20, 2019	61.03	61.25	60.33	60.76	1,153,038	-0.71(-1.16%)
Aug 19, 2019	60.80	61.86	60.55	61.47	1,466,053	+1.73(+2.90%)
Aug 16, 2019	58.97	59.98	58.49	59.74	1,784,726	+1.35(+2.32%)
Aug 15, 2019	60.93	60.93	57.99	58.39	2,844,841	-2.49(-4.09%)
Aug 14, 2019	62.93	63.40	60.61	60.88	2,203,948	-3.94(-6.08%)
Aug 13, 2019	63.82	67.40	63.25	64.82	1,699,029	+1.01(+1.59%)
Aug 12, 2019	66.10	66.30	63.50	63.80	1,411,655	-2.72(-4.09%)
Aug 09, 2019	68.08	68.49	65.71	66.52	2,310,639	-3.07(-4.41%)
Aug 08, 2019	70.74	70.95	65.99	69.59	4,631,229	+5.59(+8.73%)
Aug 07, 2019	61.17	64.40	61.08	64.00	2,766,834	+2.03(+3.27%)
Aug 06, 2019	62.31	62.50	60.69	61.98	1,828,518	+0.04(+0.06%)
Aug 05, 2019	63.63	63.63	60.93	61.94	2,569,411	-3.10(-4.76%)
Aug 02, 2019	65.33	66.33	63.86	65.03	1,539,194	-0.86(-1.31%)
Aug 01, 2019	68.70	69.49	65.50	65.90	1,656,752	-3.19(-4.62%)
Jul 31, 2019	69.58	70.40	68.53	69.09	1,437,818	-0.61(-0.87%)
Jul 30, 2019	68.81	69.88	68.24	69.69	1,117,648	+0.48(+0.70%)
Jul 29, 2019	70.42	70.70	69.11	69.21	1,135,168	-1.41(-2.00%)
Jul 26, 2019	70.65	71.05	69.48	70.62	982,655	-0.03(-0.04%)
Jul 25, 2019	70.94	71.07	70.02	70.65	825,105	-0.87(-1.22%)
Jul 24, 2019	70.40	71.89	70.14	71.52	904,784	+0.90(+1.27%)
Jul 23, 2019	69.85	70.82	69.37	70.62	864,550	+1.33(+1.91%)
Jul 22, 2019	70.59	71.33	69.20	69.30	1,635,708	-1.22(-1.73%)
Jul 19, 2019	69.37	71.18	69.13	70.52	1,536,870	+1.39(+2.01%)
Jul 18, 2019	68.63	69.51	68.54	69.13	782,700	+0.34(+0.50%)
Jul 17, 2019	69.14	69.17	67.92	68.78	1,163,399	-0.39(-0.56%)
Jul 16, 2019	68.18	69.34	67.68	69.17	1,254,747	+0.60(+0.87%)
Jul 15, 2019	68.97	69.13	67.29	68.58	1,030,113	-0.20(-0.29%)
Jul 12, 2019	67.04	68.95	66.81	68.78	1,344,352	+1.94(+2.90%)
Jul 11, 2019	66.62	67.16	66.40	66.83	858,968	+0.09(+0.13%)
Jul 10, 2019	67.17	67.17	66.10	66.75	1,453,628	-0.12(-0.18%)
Jul 09, 2019	66.05	66.89	65.84	66.87	978,228	+0.41(+0.61%)
Jul 08, 2019	66.69	67.35	65.86	66.46	832,088	-0.30(-0.45%)
Jul 05, 2019	67.47	67.54	66.26	66.77	773,979	-0.98(-1.44%)
Jul 03, 2019	66.46	67.80	66.16	67.74	661,299	+1.58(+2.39%)
Jul 02, 2019	66.93	66.93	65.72	66.16	720,975	-0.44(-0.65%)
Jul 01, 2019	67.42	67.98	66.04	66.60	985,675	-0.08(-0.11%)
Jun 28, 2019	66.28	67.16	64.74	66.67	2,174,831	+0.84(+1.28%)
Jun 27, 2019	65.92	67.20	65.75	65.83	822,531	+0.34(+0.52%)
Jun 26, 2019	64.60	65.72	64.40	65.49	1,322,326	+1.30(+2.02%)
Jun 25, 2019	64.53	64.80	63.94	64.19	1,449,659	-0.21(-0.32%)
Jun 24, 2019	64.65	65.21	63.99	64.40	1,043,421	-0.31(-0.48%)
Jun 21, 2019	65.35	65.46	63.68	64.71	1,995,619	-1.09(-1.65%)
Jun 20, 2019	66.21	66.46	64.58	65.80	2,112,037	+0.52(+0.80%)
Jun 19, 2019	67.35	67.39	64.55	65.28	1,906,616	-1.73(-2.59%)
Jun 18, 2019	68.03	68.62	66.98	67.01	1,299,110	-0.45(-0.66%)
Jun 17, 2019	66.94	68.05	66.07	67.46	1,064,567	+0.34(+0.51%)
Jun 14, 2019	68.87	68.98	66.80	67.12	1,020,990	-1.78(-2.58%)
Jun 13, 2019	68.27	68.92	67.72	68.90	972,213	+0.90(+1.32%)
Jun 12, 2019	69.12	69.65	67.84	68.00	1,450,265	-1.18(-1.70%)
Jun 11, 2019	68.06	69.57	67.58	69.18	2,638,247	+2.36(+3.52%)
Jun 10, 2019	65.79	67.04	65.62	66.82	1,357,355	+1.74(+2.68%)
Jun 07, 2019	64.98	65.61	64.30	65.08	1,392,417	+0.58(+0.91%)
Jun 06, 2019	63.25	64.57	63.16	64.50	1,249,357	+1.03(+1.62%)
Jun 05, 2019	64.36	64.36	62.31	63.47	1,108,592	-0.16(-0.25%)
Jun 04, 2019	61.64	63.66	61.64	63.63	1,541,992	+2.35(+3.83%)
Jun 03, 2019	59.55	61.36	59.45	61.28	2,216,221	+1.65(+2.76%)
May 31, 2019	61.24	61.24	59.47	59.64	1,691,110	-2.14(-3.46%)
May 30, 2019	61.80	62.65	61.52	61.77	1,239,184	-0.22(-0.35%)
May 29, 2019	62.65	63.05	61.67	61.99	1,871,912	-1.54(-2.42%)
May 28, 2019	63.19	63.87	62.74	63.53	1,573,111	+0.59(+0.94%)
May 24, 2019	63.09	63.53	62.25	62.93	1,630,713	+0.43(+0.69%)
May 23, 2019	62.65	63.33	62.16	62.50	2,166,055	-1.53(-2.38%)
May 22, 2019	64.14	64.64	63.93	64.03	779,164	-0.51(-0.79%)
May 21, 2019	64.15	65.39	63.97	64.53	1,167,757	+0.68(+1.06%)
May 20, 2019	63.64	64.22	63.18	63.86	1,280,411	+0.02(+0.03%)
May 17, 2019	64.76	65.00	63.69	63.84	1,492,724	-1.55(-2.38%)
May 16, 2019	66.04	66.33	65.21	65.39	1,589,234	-0.16(-0.24%)
May 15, 2019	65.27	66.58	65.04	65.55	2,136,245	-0.60(-0.91%)
May 14, 2019	64.87	66.47	64.78	66.15	1,704,516	+1.57(+2.44%)
May 13, 2019	67.15	67.35	64.49	64.58	3,519,296	-3.84(-5.62%)
May 10, 2019	68.52	68.83	66.14	68.42	2,162,184	+0.02(+0.03%)
May 09, 2019	67.40	68.88	65.01	68.41	3,358,991	+0.03(+0.04%)
May 08, 2019	67.86	69.23	67.11	68.38	4,159,607	-3.08(-4.31%)
May 07, 2019	72.09	72.40	70.75	71.46	2,596,951	-1.13(-1.56%)
May 06, 2019	71.28	72.75	70.74	72.59	2,089,295	+0.00(+0.00%)
May 03, 2019	72.33	72.92	71.89	72.59	1,608,847	+0.90(+1.26%)
May 02, 2019	69.60	71.76	69.01	71.68	2,448,167	+1.90(+2.73%)
May 01, 2019	70.66	71.03	69.68	69.78	1,109,718	-0.93(-1.32%)
Apr 30, 2019	71.46	71.89	70.59	70.71	1,316,132	-0.61(-0.86%)
Apr 29, 2019	71.13	71.70	70.38	71.33	1,264,994	+0.14(+0.20%)
Apr 26, 2019	70.38	71.47	69.31	71.19	1,721,998	+0.65(+0.92%)
Apr 25, 2019	72.17	72.31	70.47	70.54	1,640,331	-1.82(-2.51%)
Apr 24, 2019	74.52	75.07	72.24	72.35	1,755,573	-2.12(-2.85%)
Apr 23, 2019	76.91	76.91	73.14	74.47	2,449,089	-2.94(-3.80%)
Apr 22, 2019	77.69	77.79	76.84	77.41	611,782	-0.38(-0.48%)
Apr 18, 2019	77.42	77.86	76.49	77.79	839,292	+0.44(+0.57%)
Apr 17, 2019	79.00	80.28	77.35	77.35	1,440,895	-1.05(-1.33%)
Apr 16, 2019	77.75	78.62	77.36	78.39	1,485,326	+0.89(+1.15%)
Apr 15, 2019	78.74	78.79	77.24	77.50	1,435,550	-1.32(-1.67%)
Apr 12, 2019	78.27	79.37	77.95	78.82	1,157,198	+0.89(+1.15%)
Apr 11, 2019	80.27	80.36	77.85	77.92	1,491,161	-2.68(-3.32%)
Apr 10, 2019	79.97	80.83	79.27	80.60	872,037	+0.73(+0.91%)
Apr 09, 2019	81.69	81.86	79.77	79.87	1,575,170	-2.03(-2.48%)
Apr 08, 2019	81.21	81.92	80.81	81.91	1,023,633	+0.75(+0.93%)
Apr 05, 2019	80.89	81.61	80.47	81.15	1,511,936	+0.56(+0.69%)
Apr 04, 2019	79.56	81.00	79.25	80.60	1,639,388	+1.26(+1.59%)
Apr 03, 2019	78.87	79.65	78.56	79.33	2,097,968	+1.23(+1.58%)
Apr 02, 2019	79.49	79.61	77.27	78.10	1,892,496	-1.22(-1.54%)
Apr 01, 2019	77.66	79.66	77.66	79.33	1,527,511	+2.09(+2.71%)
Mar 29, 2019	76.61	77.60	76.13	77.23	1,904,675	+0.76(+1.00%)
Mar 28, 2019	75.37	76.71	75.18	76.47	1,035,235	+0.96(+1.27%)
Mar 27, 2019	76.36	76.64	75.18	75.51	1,159,010	-0.84(-1.10%)
Mar 26, 2019	77.08	78.07	75.74	76.35	1,664,594	-0.51(-0.66%)
Mar 25, 2019	77.38	77.49	76.17	76.86	1,075,782	-1.07(-1.38%)
Mar 22, 2019	80.08	80.45	77.73	77.93	945,119	-2.63(-3.26%)
Mar 21, 2019	79.55	81.12	79.38	80.56	973,267	+1.01(+1.27%)
Mar 20, 2019	80.31	80.39	79.05	79.55	779,600	-0.74(-0.93%)
Mar 19, 2019	82.29	82.29	79.96	80.30	946,401	-1.13(-1.39%)
Mar 18, 2019	80.63	81.44	80.08	81.43	806,522	+0.95(+1.18%)
Mar 15, 2019	80.14	81.02	80.14	80.47	1,590,803	+0.65(+0.81%)
Mar 14, 2019	80.86	81.21	79.68	79.82	835,731	-1.05(-1.30%)
Mar 13, 2019	80.70	81.48	80.32	80.87	1,080,330	+0.69(+0.87%)
Mar 12, 2019	80.54	80.80	79.77	80.18	906,491	-0.04(-0.05%)
Mar 11, 2019	78.21	80.23	77.95	80.22	1,083,041	+2.38(+3.06%)
Mar 08, 2019	77.99	78.09	75.80	77.83	1,896,839	-1.53(-1.93%)
Mar 07, 2019	80.42	80.68	78.76	79.36	1,382,334	-1.66(-2.05%)
Mar 06, 2019	82.50	82.77	80.83	81.02	804,372	-1.46(-1.77%)
Mar 05, 2019	82.88	83.17	81.96	82.49	1,024,235	-0.53(-0.63%)
Mar 04, 2019	85.37	85.37	81.71	83.01	1,803,182	-2.16(-2.53%)

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

Plymouth, IN (46563)

Today

Tonight

Albemarle Corp (NY: ALB )

Historical Prices

Sections

Services