Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	229.66	232.72	229.13	229.43	388,276	-0.57(-0.25%)
Dec 30, 2021	226.71	232.81	226.71	230.00	621,383	+1.79(+0.78%)
Dec 29, 2021	227.20	228.59	222.85	228.21	618,243	-0.27(-0.12%)
Dec 28, 2021	231.72	232.31	226.72	228.48	717,984	-0.29(-0.13%)
Dec 27, 2021	225.28	229.01	223.28	228.77	604,670	+5.10(+2.28%)
Dec 23, 2021	221.50	225.22	219.03	223.67	825,531	+2.62(+1.19%)
Dec 22, 2021	219.84	224.68	219.27	221.05	858,719	+1.06(+0.48%)
Dec 21, 2021	218.29	220.82	215.69	219.99	821,044	+5.91(+2.76%)
Dec 20, 2021	216.02	219.03	211.68	214.08	1,735,415	-11.52(-5.11%)
Dec 17, 2021	222.85	228.20	218.13	225.60	2,396,047	-1.03(-0.45%)
Dec 16, 2021	238.18	238.49	224.16	226.63	1,497,419	-8.32(-3.54%)
Dec 15, 2021	224.70	235.63	222.36	234.95	1,892,095	-3.96(-1.66%)
Dec 14, 2021	240.98	242.66	234.88	238.91	1,232,514	-4.87(-2.00%)
Dec 13, 2021	257.70	257.77	242.95	243.78	1,121,057	-13.79(-5.35%)
Dec 10, 2021	255.26	258.25	252.03	257.57	681,296	+5.29(+2.10%)
Dec 09, 2021	256.17	261.12	252.11	252.28	696,205	-7.03(-2.71%)
Dec 08, 2021	255.74	260.50	253.47	259.30	849,779	+5.01(+1.97%)
Dec 07, 2021	248.15	257.88	248.15	254.30	906,503	+10.77(+4.42%)
Dec 06, 2021	246.87	247.59	234.29	243.53	1,057,273	-2.87(-1.17%)
Dec 03, 2021	256.97	262.41	242.14	246.40	1,656,872	-9.72(-3.80%)
Dec 02, 2021	255.74	259.56	250.20	256.12	1,228,306	+1.51(+0.59%)
Dec 01, 2021	264.56	270.43	254.56	254.61	1,273,206	-6.51(-2.49%)
Nov 30, 2021	269.45	271.99	258.97	261.12	1,405,883	-9.21(-3.41%)
Nov 29, 2021	265.82	271.88	262.79	270.33	1,025,478	+8.86(+3.39%)
Nov 26, 2021	259.66	264.24	257.54	261.47	902,546	-7.48(-2.78%)
Nov 24, 2021	266.79	269.45	261.72	268.94	994,408	-0.67(-0.25%)
Nov 23, 2021	276.31	280.71	265.57	269.61	1,356,903	-8.47(-3.04%)
Nov 22, 2021	281.47	285.60	275.43	278.08	2,394,429	+2.32(+0.84%)
Nov 19, 2021	268.52	276.85	267.38	275.75	1,050,217	+6.63(+2.47%)
Nov 18, 2021	271.41	269.24	268.24	269.12	840,314	+1.24(+0.46%)
Nov 17, 2021	267.69	270.34	264.80	267.88	615,118	+0.90(+0.34%)
Nov 16, 2021	264.12	267.98	261.64	266.98	685,420	+1.16(+0.43%)
Nov 15, 2021	270.27	270.95	259.97	265.82	965,590	-5.01(-1.85%)
Nov 12, 2021	267.00	271.04	264.65	270.83	783,544	+4.01(+1.50%)
Nov 11, 2021	261.19	267.87	258.64	266.82	801,830	+6.43(+2.47%)
Nov 10, 2021	264.45			260.39	1,358,222	-8.64(-3.21%)
Nov 09, 2021	274.35	277.17	265.60	269.03	1,072,221	-3.87(-1.42%)
Nov 08, 2021	270.24	274.31	267.12	272.90	1,260,025	+5.89(+2.21%)
Nov 05, 2021	268.27	269.44	262.09	267.01	1,011,244	-0.15(-0.06%)
Nov 04, 2021	268.25	270.43	258.73	267.16	1,877,758	+10.49(+4.09%)
Nov 03, 2021	253.28	258.19	250.33	256.67	1,195,594	+1.89(+0.74%)
Nov 02, 2021	250.84	255.73	246.48	254.78	1,664,746	+4.07(+1.62%)
Nov 01, 2021	250.84	253.95	245.46	250.71	1,671,594	+5.29(+2.16%)
Oct 29, 2021	234.91	246.72	231.33	245.42	4,348,940	+4.17(+1.73%)
Oct 28, 2021	228.56	241.25	228.30	241.25	1,602,377	+14.17(+6.24%)
Oct 27, 2021	231.93	233.83	225.99	227.08	1,163,773	-4.32(-1.87%)
Oct 26, 2021	234.61			231.40	1,144,428	-3.21(-1.37%)
Oct 25, 2021	230.16	238.10	227.46	234.61	1,632,638	+7.77(+3.43%)
Oct 22, 2021	230.73	232.90	226.27	226.84	777,715	-2.60(-1.13%)
Oct 21, 2021	229.20	231.04	225.75	229.44	670,057	-0.99(-0.43%)
Oct 20, 2021	233.58	234.17	227.94	230.43	930,459	-0.76(-0.33%)
Oct 19, 2021	238.85	239.43	228.37	231.19	1,091,912	-0.94(-0.40%)
Oct 18, 2021	223.25	233.07	222.95	232.13	1,247,631	+7.97(+3.56%)
Oct 15, 2021	228.88	229.81	224.01	224.16	926,943	-2.51(-1.11%)
Oct 14, 2021	220.51	227.69	220.50	226.66	1,151,109	+7.51(+3.43%)
Oct 13, 2021	214.09	221.66	213.51	219.15	1,037,297	+6.65(+3.13%)
Oct 12, 2021	213.56	214.53	210.54	212.50	722,065	+2.66(+1.27%)
Oct 11, 2021	210.76	214.76	209.59	209.84	758,518	-0.88(-0.42%)
Oct 08, 2021	217.50	218.27	209.25	210.72	1,286,839	-7.09(-3.26%)
Oct 07, 2021	221.44	222.36	217.43	217.82	654,188	-0.07(-0.03%)
Oct 06, 2021	215.56	218.28	210.24	217.89	1,026,517	-0.02(-0.01%)
Oct 05, 2021	212.64	219.31	210.81	217.91	1,071,221	+7.03(+3.34%)
Oct 04, 2021	214.58	215.61	208.32	210.87	1,036,713	-3.61(-1.68%)
Oct 01, 2021	215.04	217.16	206.25	214.48	1,139,255	-0.08(-0.04%)
Sep 30, 2021	219.13	224.24	214.43	214.55	1,040,774	+0.00(+0.00%)
Sep 29, 2021	214.40	216.47	212.04	214.55	755,734	+2.47(+1.16%)
Sep 28, 2021	214.59	215.51	210.72	212.09	1,004,512	-5.68(-2.61%)
Sep 27, 2021	221.43	221.44	215.59	217.77	861,217	-4.07(-1.83%)
Sep 24, 2021	223.29	225.04	220.46	221.83	718,871	-2.69(-1.20%)
Sep 23, 2021	222.31	227.56	222.31	224.53	1,076,807	+5.75(+2.63%)
Sep 22, 2021	215.27	222.07	212.64	218.78	931,181	+6.65(+3.14%)
Sep 21, 2021	214.23	215.91	209.22	212.12	1,029,774	+0.99(+0.47%)
Sep 20, 2021	212.28	213.60	206.00	211.13	2,292,874	-11.14(-5.01%)
Sep 17, 2021	223.83	225.36	219.24	222.28	2,141,126	-4.31(-1.90%)
Sep 16, 2021	227.62	227.87	220.81	226.59	1,350,394	-2.29(-1.00%)
Sep 15, 2021	225.53	231.44	225.39	228.88	1,501,971	+3.43(+1.52%)
Sep 14, 2021	227.14	229.88	223.75	225.45	1,351,866	+1.31(+0.58%)
Sep 13, 2021	237.63	237.87	217.60	224.13	2,577,649	-11.78(-4.99%)
Sep 10, 2021	244.39	247.58	235.72	235.91	1,571,105	-2.19(-0.92%)
Sep 09, 2021	232.81	242.53	232.55	238.10	1,196,484	+4.04(+1.73%)
Sep 08, 2021	238.44	238.44	230.21	234.06	1,230,154	+0.49(+0.21%)
Sep 07, 2021	235.75	236.59	232.95	233.57	1,065,557	-3.01(-1.27%)
Sep 03, 2021	238.15	240.19	234.44	236.59	879,681	-2.12(-0.89%)
Sep 02, 2021	234.77	243.29	234.77	238.71	1,118,543	+4.72(+2.02%)
Sep 01, 2021	231.58	236.04	228.57	233.99	944,654	+2.41(+1.04%)
Aug 31, 2021	231.84	231.93	225.55	231.58	851,682	-0.23(-0.10%)
Aug 30, 2021	235.46	239.10	231.72	231.81	1,144,644	+0.32(+0.14%)
Aug 27, 2021	227.62	232.66	227.62	231.49	1,006,993	+5.82(+2.58%)
Aug 26, 2021	227.82	231.25	225.42	225.67	927,599	-3.39(-1.48%)
Aug 25, 2021	224.55	235.30	222.54	229.06	1,874,982	+4.86(+2.17%)
Aug 24, 2021	223.16	224.30	217.21	224.20	1,235,524	+1.23(+0.55%)
Aug 23, 2021	220.22	225.22	217.72	222.97	1,584,470	+8.08(+3.76%)
Aug 20, 2021	209.16	215.70	209.07	214.89	1,141,710	+6.19(+2.97%)
Aug 19, 2021	206.50	212.34	205.93	208.70	1,391,659	-4.28(-2.01%)
Aug 18, 2021	212.57	216.85	210.46	212.98	967,281	+1.25(+0.59%)
Aug 17, 2021	216.55	218.87	206.17	211.73	2,182,864	-9.24(-4.18%)
Aug 16, 2021	227.38	227.38	216.53	220.98	2,196,690	-9.12(-3.96%)
Aug 13, 2021	232.77	234.73	228.07	230.09	868,340	-1.29(-0.56%)
Aug 12, 2021	230.47	232.38	225.40	231.38	1,114,830	+0.54(+0.23%)
Aug 11, 2021	234.77	236.79	222.78	230.85	1,959,305	-2.97(-1.27%)
Aug 10, 2021	227.24	236.73	227.24	233.82	2,020,970	+7.48(+3.31%)
Aug 09, 2021	219.81	227.46	215.28	226.34	1,457,175	+4.57(+2.06%)
Aug 06, 2021	216.18	222.43	210.33	221.77	1,688,138	+7.91(+3.70%)
Aug 05, 2021	205.28	221.29	203.77	213.85	2,560,489	+11.52(+5.70%)
Aug 04, 2021	204.54	207.42	201.58	202.33	1,179,525	-0.14(-0.07%)
Aug 03, 2021	200.33	203.28	197.16	202.47	1,070,257	+0.08(+0.04%)
Aug 02, 2021	203.82	204.41	200.17	202.39	1,134,609	+0.84(+0.42%)
Jul 30, 2021	198.40	203.06	197.12	201.55	1,591,117	+3.15(+1.59%)
Jul 29, 2021	192.89	206.40	191.54	198.40	2,606,008	+8.10(+4.26%)
Jul 28, 2021	185.87	191.24	185.25	190.30	792,191	+5.43(+2.94%)
Jul 27, 2021	187.39	187.81	180.92	184.87	1,223,775	-5.72(-3.00%)
Jul 26, 2021	186.84	190.67	186.37	190.59	1,061,120	+4.39(+2.36%)
Jul 23, 2021	187.88	189.45	182.19	186.20	925,709	-2.36(-1.25%)
Jul 22, 2021	187.76	190.09	185.16	188.56	829,143	+2.48(+1.34%)
Jul 21, 2021	189.77	194.01	185.10	186.07	1,866,381	+2.91(+1.59%)
Jul 20, 2021	175.10	184.60	174.68	183.17	1,296,570	+8.97(+5.15%)
Jul 19, 2021	169.25	175.73	166.53	174.20	1,795,633	-2.52(-1.43%)
Jul 16, 2021	182.92	184.82	175.55	176.72	999,918	-5.06(-2.78%)
Jul 15, 2021	178.67	186.17	178.67	181.78	1,511,607	+3.24(+1.81%)
Jul 14, 2021	181.46	186.38	177.39	178.54	1,151,229	-2.29(-1.27%)
Jul 13, 2021	181.85	184.87	180.04	180.83	1,123,535	-2.57(-1.40%)
Jul 12, 2021	172.86	188.57	172.17	183.40	3,733,666	+11.72(+6.83%)
Jul 09, 2021	166.78	172.48	165.81	171.68	1,343,674	+7.43(+4.53%)
Jul 08, 2021	162.08	164.78	159.64	164.25	747,836	-2.08(-1.25%)
Jul 07, 2021	164.34	167.86	163.16	166.33	757,621	+1.45(+0.88%)
Jul 06, 2021	167.27	167.43	162.94	164.89	680,671	-2.04(-1.22%)
Jul 02, 2021	168.39	168.76	166.19	166.93	512,597	-1.35(-0.80%)
Jul 01, 2021	166.29	168.49	165.68	168.28	692,083	+3.49(+2.12%)
Jun 30, 2021	163.03	164.93	162.74	164.79	602,389	+0.90(+0.55%)
Jun 29, 2021	166.29	166.81	163.21	163.89	619,698	-1.48(-0.89%)
Jun 28, 2021	164.17	167.22	162.35	165.37	685,686	+2.23(+1.37%)
Jun 25, 2021	164.28	166.16	162.48	163.13	1,685,457	+0.78(+0.48%)
Jun 24, 2021	162.66	162.66	159.46	162.35	859,309	+2.25(+1.41%)
Jun 23, 2021	159.13	162.24	159.13	160.10	716,717	+2.04(+1.29%)
Jun 22, 2021	157.88	158.88	155.46	158.06	821,374	+0.17(+0.11%)
Jun 21, 2021	156.44	158.98	155.97	157.89	1,049,799	+3.36(+2.18%)
Jun 18, 2021	156.96	159.10	154.38	154.53	1,378,363	-5.77(-3.60%)
Jun 17, 2021	160.57	161.31	155.69	160.30	1,259,129	-1.38(-0.85%)
Jun 16, 2021	161.49	162.78	159.22	161.68	721,895	-0.73(-0.45%)
Jun 15, 2021	164.83	165.05	159.40	162.41	1,020,319	-2.26(-1.37%)
Jun 14, 2021	165.93	166.68	163.56	164.67	484,144	-1.80(-1.08%)
Jun 11, 2021	165.24	166.68	163.91	166.47	696,089	+2.35(+1.43%)
Jun 10, 2021	170.49	170.49	163.69	164.12	803,980	-6.06(-3.56%)
Jun 09, 2021	171.16	171.85	169.31	170.19	936,954	-1.60(-0.93%)
Jun 08, 2021	167.19	173.32	166.56	171.79	839,918	+5.11(+3.06%)
Jun 07, 2021	169.83	170.03	164.49	166.68	777,262	-2.69(-1.59%)
Jun 04, 2021	165.00	169.66	164.84	169.38	649,684	+5.24(+3.19%)
Jun 03, 2021	164.90	165.92	161.80	164.14	550,841	-2.14(-1.29%)
Jun 02, 2021	166.94	168.11	164.69	166.27	665,905	-1.04(-0.62%)
Jun 01, 2021	165.92	169.62	165.43	167.32	1,312,739	+4.25(+2.60%)
May 28, 2021	164.45	165.10	161.26	163.07	768,397	-1.44(-0.88%)
May 27, 2021	160.09	165.63	158.47	164.52	2,415,517	+6.21(+3.92%)
May 26, 2021	154.23	158.35	154.19	158.31	588,053	+4.08(+2.64%)
May 25, 2021	156.59	157.89	153.70	154.23	821,537	-1.53(-0.98%)
May 24, 2021	156.70	156.94	150.53	155.76	567,297	+0.01(+0.01%)
May 21, 2021	155.62	158.38	155.04	155.75	1,109,362	+1.55(+1.01%)
May 20, 2021	152.90	154.50	150.74	154.20	738,837	+0.99(+0.64%)
May 19, 2021	151.28	153.97	148.92	153.21	754,264	-2.31(-1.49%)
May 18, 2021	155.14	158.02	153.16	155.53	927,175	+1.52(+0.99%)
May 17, 2021	158.60	159.88	151.76	154.00	1,065,248	-5.88(-3.68%)
May 14, 2021	155.31	161.03	155.05	159.88	840,317	+5.97(+3.88%)
May 13, 2021	154.26	156.87	151.53	153.91	699,640	+3.02(+2.00%)
May 12, 2021	154.70	155.67	150.39	150.89	1,047,411	-5.76(-3.68%)
May 11, 2021	150.46	157.04	149.99	156.65	615,773	+1.00(+0.64%)
May 10, 2021	159.47	161.18	155.37	155.66	1,156,482	-3.16(-1.99%)
May 07, 2021	150.75	159.22	150.31	158.82	1,143,331	+9.63(+6.46%)
May 06, 2021	153.96	155.31	146.40	149.18	2,616,372	-13.96(-8.56%)
May 05, 2021	162.00	164.54	159.67	163.14	1,016,102	+4.92(+3.11%)
May 04, 2021	159.59	159.99	154.74	158.22	972,442	-3.79(-2.34%)
May 03, 2021	165.44	165.91	161.50	162.01	668,064	-2.13(-1.30%)
Apr 30, 2021	161.43	165.00	161.24	164.14	1,406,231	+0.54(+0.33%)
Apr 29, 2021	166.93	167.75	160.43	163.60	790,632	-1.74(-1.05%)
Apr 28, 2021	164.70	166.56	163.17	165.34	608,518	-0.34(-0.21%)
Apr 27, 2021	164.95	167.48	163.44	165.68	972,164	-0.80(-0.48%)
Apr 26, 2021	158.85	167.84	158.11	166.48	1,384,439	+9.12(+5.79%)
Apr 23, 2021	152.31	163.83	150.96	157.36	1,617,601	+5.30(+3.49%)
Apr 22, 2021	152.26	156.03	149.94	152.06	1,452,758	+2.68(+1.80%)
Apr 21, 2021	144.31	149.47	143.00	149.38	707,530	+4.42(+3.05%)
Apr 20, 2021	152.31	152.58	143.26	144.96	1,098,474	-8.77(-5.70%)
Apr 19, 2021	151.71	155.93	151.07	153.72	1,290,298	+5.34(+3.60%)
Apr 16, 2021	148.20	149.33	147.28	148.38	745,789	+1.48(+1.01%)
Apr 15, 2021	150.34	150.62	145.53	146.90	1,062,170	-2.36(-1.58%)
Apr 14, 2021	145.16	150.77	144.67	149.26	1,131,886	+4.25(+2.93%)
Apr 13, 2021	144.48	145.69	142.44	145.02	1,087,976	+0.85(+0.59%)
Apr 12, 2021	143.82	144.77	142.15	144.17	812,582	+0.38(+0.26%)
Apr 09, 2021	142.69	143.96	141.35	143.79	654,704	+1.12(+0.79%)
Apr 08, 2021	141.46	143.33	140.81	142.66	873,587	+2.41(+1.72%)
Apr 07, 2021	148.93	149.22	139.82	140.25	1,323,308	-8.97(-6.01%)
Apr 06, 2021	145.92	150.01	145.47	149.22	909,817	+2.61(+1.78%)
Apr 05, 2021	149.79	150.15	145.43	146.62	795,026	-0.51(-0.34%)
Apr 01, 2021	144.63	148.17	144.00	147.12	1,153,775	+4.52(+3.17%)
Mar 31, 2021	143.60	144.91	142.21	142.60	2,038,912	+0.70(+0.49%)
Mar 30, 2021	142.69	143.05	140.37	141.90	1,381,040	-1.00(-0.70%)
Mar 29, 2021	146.03	146.03	141.91	142.90	777,437	-3.89(-2.65%)
Mar 26, 2021	147.38	147.38	143.12	146.79	740,256	+1.43(+0.99%)
Mar 25, 2021	141.94	145.72	138.53	145.36	987,923	+2.25(+1.57%)
Mar 24, 2021	144.48	147.48	143.04	143.11	1,065,318	+0.16(+0.11%)
Mar 23, 2021	147.20	148.39	141.94	142.96	783,644	-5.54(-3.73%)
Mar 22, 2021	147.96	149.33	145.18	148.50	758,515	+0.63(+0.43%)
Mar 19, 2021	149.03	149.73	145.07	147.87	1,711,760	-0.99(-0.67%)
Mar 18, 2021	151.74	154.75	148.75	148.86	1,359,612	-3.31(-2.17%)
Mar 17, 2021	149.59	153.08	147.94	152.17	1,039,289	+0.54(+0.35%)
Mar 16, 2021	156.09	156.09	150.61	151.63	981,134	-3.39(-2.18%)
Mar 15, 2021	152.34	155.91	152.34	155.02	722,207	+1.51(+0.99%)
Mar 12, 2021	156.22	158.05	152.11	153.51	1,009,105	-3.89(-2.47%)
Mar 11, 2021	152.55	158.11	150.54	157.40	1,628,354	+9.14(+6.16%)
Mar 10, 2021	145.68	152.17	145.19	148.27	1,989,611	+6.36(+4.48%)
Mar 09, 2021	140.11	144.40	138.53	141.91	1,252,019	+4.94(+3.61%)
Mar 08, 2021	141.13	142.81	136.53	136.96	1,358,898	-3.10(-2.22%)
Mar 05, 2021	140.45	140.75	130.28	140.07	1,455,141	+2.31(+1.67%)
Mar 04, 2021	142.07	142.77	133.49	137.76	2,990,660	-5.34(-3.73%)
Mar 03, 2021	149.83	150.59	142.84	143.11	1,563,449	-6.54(-4.37%)
Mar 02, 2021	149.81	154.43	149.31	149.65	1,356,639	+0.75(+0.50%)
Mar 01, 2021	155.81	157.01	147.49	148.90	2,450,337	-4.15(-2.71%)
Feb 26, 2021	148.93	154.70	147.80	153.05	1,765,152	+3.63(+2.43%)
Feb 25, 2021	157.20	158.59	147.89	149.41	1,360,885	-7.22(-4.61%)
Feb 24, 2021	150.38	157.84	148.74	156.64	1,864,873	+6.11(+4.06%)
Feb 23, 2021	146.23	151.15	137.40	150.53	2,376,827	-1.82(-1.19%)
Feb 22, 2021	150.06	155.65	149.53	152.34	2,379,366	+0.31(+0.20%)
Feb 19, 2021	140.93	152.82	140.67	152.03	3,831,379	+14.32(+10.40%)
Feb 18, 2021	146.49	147.24	137.00	137.71	4,186,466	-15.59(-10.17%)
Feb 17, 2021	158.32	158.45	150.25	153.30	2,374,227	-4.60(-2.92%)
Feb 16, 2021	165.98	166.81	157.39	157.90	1,919,032	-2.38(-1.48%)
Feb 12, 2021	160.11	161.56	156.80	160.28	1,633,259	+4.66(+3.00%)
Feb 11, 2021	151.96	156.20	150.43	155.62	1,493,858	+3.70(+2.43%)
Feb 10, 2021	156.99	157.51	151.00	151.92	1,525,961	-2.57(-1.66%)
Feb 09, 2021	156.11	157.01	151.68	154.49	1,578,985	-2.79(-1.78%)
Feb 08, 2021	155.76	159.51	154.61	157.28	2,591,849	+4.27(+2.79%)
Feb 05, 2021	152.84	154.89	150.25	153.01	5,105,526	+2.21(+1.47%)
Feb 04, 2021	148.89	152.35	147.62	150.80	8,616,510	-6.80(-4.31%)
Feb 03, 2021	162.09	166.59	156.16	157.59	2,331,212	-7.17(-4.35%)
Feb 02, 2021	164.96	167.10	163.28	164.77	1,207,498	+2.80(+1.73%)
Feb 01, 2021	161.39	163.45	158.99	161.96	1,267,474	+3.61(+2.28%)
Jan 29, 2021	160.71	164.97	156.17	158.35	3,218,650	-3.61(-2.23%)
Jan 28, 2021	166.10	166.62	159.54	161.96	1,751,767	-2.41(-1.47%)
Jan 27, 2021	165.75	166.08	157.09	164.38	2,986,298	-6.36(-3.72%)
Jan 26, 2021	173.11	174.09	168.06	170.74	1,444,391	-1.50(-0.87%)
Jan 25, 2021	169.39	174.75	167.52	172.23	1,409,589	+3.12(+1.85%)
Jan 22, 2021	168.65	170.24	166.64	169.11	2,089,852	-2.63(-1.53%)
Jan 21, 2021	176.69	177.17	169.80	171.74	1,357,277	-3.68(-2.10%)
Jan 20, 2021	182.54	183.36	174.63	175.42	1,442,423	-4.93(-2.73%)
Jan 19, 2021	176.21	180.71	173.66	180.34	1,561,461	+4.97(+2.84%)
Jan 15, 2021	175.23	178.91	173.03	175.37	1,229,155	-2.17(-1.22%)
Jan 14, 2021	175.72	179.21	175.72	177.54	1,065,517	+2.38(+1.36%)
Jan 13, 2021	178.06	178.14	173.29	175.16	1,521,616	-2.51(-1.41%)
Jan 12, 2021	172.59	178.29	171.82	177.67	1,700,268	+5.07(+2.94%)
Jan 11, 2021	174.06	175.23	168.83	172.59	3,019,949	-6.63(-3.70%)
Jan 08, 2021	179.60	181.98	173.93	179.22	1,704,444	+0.10(+0.05%)
Jan 07, 2021	178.62	182.29	175.77	179.13	3,026,796	+8.67(+5.08%)
Jan 06, 2021	161.12	173.86	161.12	170.46	3,423,607	+11.85(+7.47%)
Jan 05, 2021	148.63	162.36	148.63	158.62	2,698,030	+10.03(+6.75%)

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

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Albemarle Corp (NY: ALB )

Historical Prices

Sections

Services

Decatur Daily Democrat