Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	197.94	198.97	190.52	191.61	2,576,716	-8.25(-4.13%)
May 30, 2023	202.72	203.98	197.12	199.86	1,707,146	-2.11(-1.04%)
May 26, 2023	206.23	206.56	199.02	201.96	1,760,954	-0.97(-0.48%)
May 25, 2023	209.40	209.76	200.79	202.94	2,941,524	-7.19(-3.42%)
May 24, 2023	212.16	212.68	207.41	210.12	1,804,792	-3.80(-1.78%)
May 23, 2023	204.37	217.91	203.96	213.92	4,054,006	+9.47(+4.63%)
May 22, 2023	207.42	208.47	203.18	204.45	1,900,664	+2.33(+1.15%)
May 19, 2023	206.43	207.35	201.43	202.12	1,593,741	-5.93(-2.85%)
May 18, 2023	209.96	210.57	206.22	208.05	2,046,998	+2.13(+1.03%)
May 17, 2023	203.07	207.54	201.30	205.93	1,596,828	+2.30(+1.13%)
May 16, 2023	200.26	205.71	199.60	203.63	2,283,057	+1.90(+0.94%)
May 15, 2023	198.67	206.10	198.67	201.73	2,589,445	+7.88(+4.07%)
May 12, 2023	196.61	198.77	192.44	193.85	1,443,751	-2.70(-1.38%)
May 11, 2023	197.46	199.67	195.34	196.55	2,423,519	+3.97(+2.06%)
May 10, 2023	196.86	197.82	190.33	192.58	2,352,284	-0.65(-0.34%)
May 09, 2023	185.64	195.43	185.64	193.23	3,356,828	+9.20(+5.00%)
May 08, 2023	182.17	185.03	181.24	184.03	2,745,296	+6.12(+3.44%)
May 05, 2023	177.65	183.16	177.65	177.92	2,387,211	+4.01(+2.31%)
May 04, 2023	171.28	183.10	170.91	173.91	4,603,702	+2.71(+1.58%)
May 03, 2023	178.66	180.57	170.97	171.19	3,675,985	-0.48(-0.28%)
May 02, 2023	173.61	174.46	170.55	171.68	2,337,196	-3.83(-2.18%)
May 01, 2023	185.67	185.93	175.32	175.51	1,925,080	-8.11(-4.42%)
Apr 28, 2023	183.46	184.15	180.90	183.62	2,546,383	-0.53(-0.29%)
Apr 27, 2023	180.04	187.05	178.71	184.15	2,441,928	+4.75(+2.65%)
Apr 26, 2023	175.77	181.17	175.77	179.40	3,328,207	+4.50(+2.57%)
Apr 25, 2023	178.15	178.84	174.59	174.91	2,746,951	-7.23(-3.97%)
Apr 24, 2023	176.79	182.97	175.94	182.13	5,976,794	+10.11(+5.88%)
Apr 21, 2023	186.63	186.69	170.11	172.03	8,888,478	-19.11(-10.00%)
Apr 20, 2023	196.39	198.36	191.13	191.13	2,456,081	-10.62(-5.27%)
Apr 19, 2023	200.43	202.96	199.51	201.76	1,103,506	-1.48(-0.73%)
Apr 18, 2023	207.57	210.11	201.91	203.23	2,080,613	-0.62(-0.31%)
Apr 17, 2023	202.98	206.30	202.50	203.85	3,533,133	+1.88(+0.93%)
Apr 14, 2023	202.56	210.36	201.51	201.97	2,289,642	+0.98(+0.49%)
Apr 13, 2023	201.17	203.30	197.97	200.99	1,292,945	+1.30(+0.65%)
Apr 12, 2023	203.81	204.71	199.44	199.70	1,332,705	-0.01(-0.01%)
Apr 11, 2023	199.31	200.34	195.09	199.71	1,753,227	+1.87(+0.95%)
Apr 10, 2023	192.54	197.91	191.67	197.84	2,028,408	+5.09(+2.64%)
Apr 06, 2023	193.24	194.04	191.10	192.75	2,034,582	-2.01(-1.03%)
Apr 05, 2023	198.96	199.12	191.34	194.76	4,704,128	-12.73(-6.14%)
Apr 04, 2023	214.79	214.79	205.14	207.49	2,233,902	-8.77(-4.06%)
Apr 03, 2023	219.02	221.07	215.16	216.26	1,522,146	-2.58(-1.18%)
Mar 31, 2023	221.01	222.34	217.04	218.84	1,853,801	-1.39(-0.63%)
Mar 30, 2023	226.39	227.04	220.22	220.23	1,306,730	-2.00(-0.90%)
Mar 29, 2023	220.79	222.48	216.39	222.23	1,387,614	+6.24(+2.89%)
Mar 28, 2023	220.09	222.48	214.32	215.99	1,835,432	-0.71(-0.33%)
Mar 27, 2023	218.76	219.76	214.44	216.71	2,064,875	+1.08(+0.50%)
Mar 24, 2023	210.30	215.78	206.60	215.63	1,604,261	+2.13(+1.00%)
Mar 23, 2023	216.41	222.33	210.95	213.50	1,436,831	-0.47(-0.22%)
Mar 22, 2023	221.17	223.60	213.92	213.96	1,530,879	-6.75(-3.06%)
Mar 21, 2023	216.41	221.69	214.62	220.72	1,924,036	+9.63(+4.56%)
Mar 20, 2023	206.68	213.26	202.63	211.08	1,813,294	+4.66(+2.26%)
Mar 17, 2023	211.07	211.07	204.59	206.42	2,323,344	-6.06(-2.85%)
Mar 16, 2023	210.57	213.32	205.21	212.48	1,949,455	+0.60(+0.29%)
Mar 15, 2023	215.44	216.70	207.63	211.88	3,065,139	-10.83(-4.86%)
Mar 14, 2023	225.96	226.91	219.54	222.71	2,062,373	+2.34(+1.06%)
Mar 13, 2023	217.53	227.35	213.28	220.36	1,860,203	-2.12(-0.95%)
Mar 10, 2023	232.23	232.26	221.27	222.48	2,650,471	-11.48(-4.91%)
Mar 09, 2023	249.93	252.31	233.46	233.96	1,728,120	-16.31(-6.52%)
Mar 08, 2023	246.00	251.35	245.31	250.27	932,784	+4.30(+1.75%)
Mar 07, 2023	251.46	254.02	244.12	245.97	1,347,343	-7.90(-3.11%)
Mar 06, 2023	257.17	260.15	252.15	253.87	982,624	-2.45(-0.96%)
Mar 03, 2023	248.44	256.47	246.77	256.31	1,200,275	+8.88(+3.59%)
Mar 02, 2023	243.47	249.11	239.64	247.43	1,824,022	-2.23(-0.89%)
Mar 01, 2023	252.48	253.31	246.87	249.66	1,327,106	-1.65(-0.66%)
Feb 28, 2023	254.43	257.92	251.27	251.31	1,648,387	-2.68(-1.05%)
Feb 27, 2023	250.28	257.14	249.19	253.99	1,929,984	+7.41(+3.01%)
Feb 24, 2023	245.91	248.04	241.68	246.58	1,317,166	-4.28(-1.71%)
Feb 23, 2023	247.06	251.65	242.75	250.86	2,297,830	+7.31(+3.00%)
Feb 22, 2023	240.14	244.69	239.32	243.55	2,014,752	+4.44(+1.86%)
Feb 21, 2023	253.45	253.88	238.53	239.11	3,037,383	-15.86(-6.22%)
Feb 17, 2023	275.59	275.75	249.55	254.97	5,827,021	-27.28(-9.67%)
Feb 16, 2023	273.24	289.56	259.93	282.26	3,111,358	+12.68(+4.70%)
Feb 15, 2023	265.03	269.87	264.95	269.58	1,561,120	+2.06(+0.77%)
Feb 14, 2023	264.09	270.62	263.28	267.51	1,182,147	+0.76(+0.29%)
Feb 13, 2023	265.24	268.40	264.73	266.75	853,579	+1.62(+0.61%)
Feb 10, 2023	261.86	265.67	256.25	265.13	1,408,004	+0.89(+0.34%)
Feb 09, 2023	267.81	273.27	262.97	264.24	1,217,197	-0.75(-0.28%)
Feb 08, 2023	274.72	278.03	264.64	264.99	1,541,124	-11.06(-4.01%)
Feb 07, 2023	274.13	276.98	270.04	276.05	1,080,707	+2.50(+0.91%)
Feb 06, 2023	282.99	286.76	273.33	273.55	1,432,209	-10.30(-3.63%)
Feb 03, 2023	285.02	288.54	281.76	283.85	1,180,775	-2.89(-1.01%)
Feb 02, 2023	285.30	287.66	282.14	286.73	1,223,650	+4.20(+1.49%)
Feb 01, 2023	276.84	285.86	276.18	282.53	1,344,597	+4.40(+1.58%)
Jan 31, 2023	269.14	279.11	267.90	278.13	1,572,900	+9.36(+3.48%)
Jan 30, 2023	273.60	277.49	268.53	268.78	1,140,979	-9.62(-3.46%)
Jan 27, 2023	277.93	281.98	274.89	278.40	1,249,030	+2.24(+0.81%)
Jan 26, 2023	274.40	282.08	272.51	276.16	1,870,661	+8.37(+3.13%)
Jan 25, 2023	261.12	268.11	257.66	267.79	1,287,357	+6.31(+2.42%)
Jan 24, 2023	266.82	266.82	249.67	261.47	1,759,530	+3.90(+1.52%)
Jan 23, 2023	246.56	258.02	245.97	257.57	1,996,448	+12.01(+4.89%)
Jan 20, 2023	238.53	245.93	236.89	245.56	1,281,706	+9.27(+3.92%)
Jan 19, 2023	239.34	241.13	233.05	236.29	1,469,830	-4.63(-1.92%)
Jan 18, 2023	242.72	248.91	240.68	240.93	1,195,661	+0.72(+0.30%)
Jan 17, 2023	240.65	242.54	238.91	240.21	1,370,449	+0.83(+0.35%)
Jan 13, 2023	233.22	239.47	230.59	239.38	1,277,916	-0.97(-0.40%)
Jan 12, 2023	235.26	241.89	232.88	240.35	1,479,351	+6.57(+2.81%)
Jan 11, 2023	225.62	235.25	224.77	233.77	1,954,433	+12.51(+5.65%)
Jan 10, 2023	222.70	224.71	218.07	221.26	907,169	-0.10(-0.04%)
Jan 09, 2023	222.03	227.73	221.36	221.36	1,485,290	+2.33(+1.06%)
Jan 06, 2023	217.41	220.37	212.75	219.03	1,637,616	+3.00(+1.39%)
Jan 05, 2023	219.66	222.17	214.49	216.03	1,567,484	-4.90(-2.22%)
Jan 04, 2023	216.52	222.21	213.13	220.94	1,755,334	+8.96(+4.23%)
Jan 03, 2023	216.57	216.90	206.11	211.97	2,316,650	-2.33(-1.09%)
Dec 30, 2022	212.61	215.91	211.08	214.31	963,178	-0.60(-0.28%)
Dec 29, 2022	215.30	219.24	214.32	214.91	1,300,666	+3.39(+1.60%)
Dec 28, 2022	210.93	214.46	207.94	211.52	1,775,759	-0.12(-0.06%)
Dec 27, 2022	222.64	223.51	211.00	211.64	1,893,971	-12.65(-5.64%)
Dec 23, 2022	221.84	224.49	218.63	224.29	686,841	+0.97(+0.43%)
Dec 22, 2022	226.44	226.67	219.52	223.32	1,243,224	-6.57(-2.86%)
Dec 21, 2022	231.53	234.90	224.38	229.89	1,398,033	-0.86(-0.37%)
Dec 20, 2022	227.41	233.51	226.37	230.75	1,045,816	+0.16(+0.07%)
Dec 19, 2022	239.89	240.27	228.57	230.59	1,286,103	-9.41(-3.92%)
Dec 16, 2022	235.91	241.71	234.12	240.00	2,538,676	+2.33(+0.98%)
Dec 15, 2022	237.90	243.69	234.97	237.67	1,981,942	-6.88(-2.81%)
Dec 14, 2022	256.99	259.57	243.37	244.55	2,015,500	-13.86(-5.36%)
Dec 13, 2022	265.26	265.41	256.08	258.41	953,692	+2.52(+0.98%)
Dec 12, 2022	249.00	257.61	247.24	255.90	1,260,316	+6.03(+2.41%)
Dec 09, 2022	253.54	254.28	249.00	249.87	1,202,702	-2.74(-1.09%)
Dec 08, 2022	260.14	260.14	250.95	252.61	1,431,293	-1.56(-0.61%)
Dec 07, 2022	257.25	261.84	253.14	254.17	1,256,730	-0.38(-0.15%)
Dec 06, 2022	263.81	263.81	251.98	254.54	1,799,392	-7.14(-2.73%)
Dec 05, 2022	277.60	278.59	261.58	261.69	1,896,716	-18.79(-6.70%)
Dec 02, 2022	270.04	281.59	269.05	280.48	1,194,151	+8.87(+3.27%)
Dec 01, 2022	276.51	276.77	265.17	271.61	1,100,836	-2.66(-0.97%)
Nov 30, 2022	266.59	274.60	264.77	274.28	1,624,790	+7.86(+2.95%)
Nov 29, 2022	265.51	270.75	262.83	266.42	1,235,283	+3.86(+1.47%)
Nov 28, 2022	263.60	264.81	259.98	262.56	1,685,416	-6.62(-2.46%)
Nov 25, 2022	273.10	273.97	263.15	269.18	1,360,097	-10.93(-3.90%)
Nov 23, 2022	278.32	285.18	276.08	280.11	1,007,964	+0.80(+0.29%)
Nov 22, 2022	279.87	281.95	273.74	279.31	1,255,441	+0.21(+0.07%)
Nov 21, 2022	271.49	282.70	265.97	279.10	1,381,049	+5.82(+2.13%)
Nov 18, 2022	277.25	277.25	270.70	273.28	1,283,296	-0.46(-0.17%)
Nov 17, 2022	279.85	280.21	271.35	273.75	1,706,447	-9.20(-3.25%)
Nov 16, 2022	291.42	292.78	281.51	282.94	1,506,466	-8.97(-3.07%)
Nov 15, 2022	296.65	297.31	276.85	291.91	3,201,795	-20.22(-6.48%)
Nov 14, 2022	318.44	319.40	305.52	312.13	1,649,909	-8.91(-2.78%)
Nov 11, 2022	318.69	330.08	315.73	321.04	1,440,850	+4.55(+1.44%)
Nov 10, 2022	306.97	316.53	300.22	316.49	1,491,684	+20.36(+6.88%)
Nov 09, 2022	300.44	306.35	293.62	296.12	1,447,096	-5.80(-1.92%)
Nov 08, 2022	286.46	307.37	284.67	301.92	2,050,860	+19.26(+6.81%)
Nov 07, 2022	282.99	284.43	277.92	282.67	882,530	+1.48(+0.53%)
Nov 04, 2022	280.10	282.91	271.76	281.19	1,500,787	+10.29(+3.80%)
Nov 03, 2022	249.62	274.78	247.16	270.89	2,271,063	+7.93(+3.02%)
Nov 02, 2022	272.49	275.74	261.95	262.96	1,619,574	-12.31(-4.47%)
Nov 01, 2022	281.85	284.04	275.17	275.27	1,292,518	-0.86(-0.31%)
Oct 31, 2022	274.17	277.77	270.07	276.13	2,331,797	-0.29(-0.10%)
Oct 28, 2022	277.44	282.01	272.43	276.42	953,339	-1.98(-0.71%)
Oct 27, 2022	280.21	280.70	270.64	278.40	1,013,667	+0.02(+0.01%)
Oct 26, 2022	279.64	283.24	275.66	278.38	1,065,449	+0.71(+0.26%)
Oct 25, 2022	266.44	278.44	265.27	277.67	1,118,971	+10.72(+4.01%)
Oct 24, 2022	265.41	267.26	255.42	266.96	1,005,095	+0.55(+0.21%)
Oct 21, 2022	252.55	267.75	251.11	266.40	1,336,213	+14.42(+5.72%)
Oct 20, 2022	254.88	257.73	249.24	251.98	1,082,247	-1.11(-0.44%)
Oct 19, 2022	246.66	253.40	244.55	253.09	1,166,755	+4.78(+1.92%)
Oct 18, 2022	252.10	254.50	246.32	248.31	987,063	+3.59(+1.47%)
Oct 17, 2022	241.75	248.05	240.45	244.72	1,344,943	+10.42(+4.45%)
Oct 14, 2022	255.53	257.55	233.72	234.30	2,014,136	-18.28(-7.24%)
Oct 13, 2022	234.33	254.50	228.58	252.58	2,727,869	+4.49(+1.81%)
Oct 12, 2022	268.37	269.19	242.16	248.09	3,638,050	-21.25(-7.89%)
Oct 11, 2022	270.45	272.18	263.98	269.35	1,431,316	-5.04(-1.84%)
Oct 10, 2022	269.89	274.73	266.13	274.39	1,043,920	+5.50(+2.04%)
Oct 07, 2022	272.79	273.27	262.71	268.89	1,045,557	-8.30(-2.99%)
Oct 06, 2022	270.73	281.49	270.73	277.19	1,377,794	+4.09(+1.50%)
Oct 05, 2022	276.68	277.42	265.10	273.10	1,133,075	-6.89(-2.46%)
Oct 04, 2022	281.11	285.19	274.98	279.99	1,283,076	+9.92(+3.67%)
Oct 03, 2022	267.13	272.05	258.87	270.07	1,545,376	+9.17(+3.51%)
Sep 30, 2022	259.69	266.92	258.24	260.91	1,092,618	-0.99(-0.38%)
Sep 29, 2022	270.16	270.43	258.60	261.90	1,027,794	-12.34(-4.50%)
Sep 28, 2022	263.44	275.27	261.02	274.24	1,195,115	+8.16(+3.07%)
Sep 27, 2022	267.57	272.64	261.54	266.08	1,177,205	+4.59(+1.75%)
Sep 26, 2022	263.23	270.94	260.89	261.49	1,273,367	-4.36(-1.64%)
Sep 23, 2022	261.46	266.25	256.83	265.85	1,505,617	-2.66(-0.99%)
Sep 22, 2022	285.26	286.00	267.12	268.52	1,596,964	-12.71(-4.52%)
Sep 21, 2022	286.93	293.56	281.05	281.22	1,008,648	-2.59(-0.91%)
Sep 20, 2022	289.47	290.07	280.51	283.81	916,047	-9.18(-3.13%)
Sep 19, 2022	278.09	293.74	278.06	292.99	1,149,900	+9.50(+3.35%)
Sep 16, 2022	277.50	284.20	273.33	283.48	1,951,117	+0.56(+0.20%)
Sep 15, 2022	298.12	299.79	282.64	282.92	1,640,410	-19.64(-6.49%)
Sep 14, 2022	292.14	303.73	290.79	302.56	1,614,008	+8.83(+3.01%)
Sep 13, 2022	282.37	302.63	281.38	293.73	1,986,043	+1.10(+0.38%)
Sep 12, 2022	296.00	296.02	287.53	292.63	1,075,539	-3.35(-1.13%)
Sep 09, 2022	290.69	298.12	290.69	295.98	1,604,308	+8.81(+3.07%)
Sep 08, 2022	273.63	288.02	272.94	287.17	1,659,248	+12.05(+4.38%)
Sep 07, 2022	261.18	275.59	260.60	275.12	1,407,193	+12.32(+4.69%)
Sep 06, 2022	265.06	266.55	254.94	262.80	1,432,947	+6.72(+2.62%)
Sep 02, 2022	259.00	262.07	254.00	256.08	1,212,406	+2.88(+1.14%)
Sep 01, 2022	260.41	260.41	245.93	253.20	1,750,682	-10.84(-4.11%)
Aug 31, 2022	268.77	269.09	263.46	264.04	1,581,198	-4.74(-1.76%)
Aug 30, 2022	282.61	283.79	267.64	268.78	1,941,707	-12.02(-4.28%)
Aug 29, 2022	278.73	286.10	276.25	280.80	754,964	-3.14(-1.11%)
Aug 26, 2022	291.78	292.20	282.33	283.95	934,505	-7.41(-2.54%)
Aug 25, 2022	286.34	293.81	285.91	291.36	1,390,046	+7.69(+2.71%)
Aug 24, 2022	277.88	284.38	275.92	283.67	807,109	+6.75(+2.44%)
Aug 23, 2022	273.53	279.76	272.16	276.92	1,054,320	+5.25(+1.93%)
Aug 22, 2022	261.12	273.05	259.50	271.67	1,475,915	+5.60(+2.10%)
Aug 19, 2022	271.89	271.96	262.41	266.07	1,242,805	-9.35(-3.40%)
Aug 18, 2022	274.82	277.89	271.88	275.42	1,086,542	+1.86(+0.68%)
Aug 17, 2022	271.47	279.46	269.89	273.56	1,002,314	-3.14(-1.14%)
Aug 16, 2022	279.32	280.39	272.83	276.70	1,316,671	-3.22(-1.15%)
Aug 15, 2022	272.54	284.86	272.17	279.93	1,820,485	+2.47(+0.89%)
Aug 12, 2022	263.10	277.53	262.55	277.45	2,025,267	+15.64(+5.97%)
Aug 11, 2022	259.24	268.47	259.24	261.81	2,012,619	+6.31(+2.47%)
Aug 10, 2022	246.34	255.60	245.04	255.51	1,379,874	+14.43(+5.98%)
Aug 09, 2022	241.05	244.34	237.54	241.08	773,502	-0.18(-0.07%)
Aug 08, 2022	239.98	249.86	239.41	241.26	1,491,063	+6.75(+2.88%)
Aug 05, 2022	228.83	240.24	228.38	234.51	1,449,139	+3.05(+1.32%)
Aug 04, 2022	242.60	246.49	226.66	231.46	2,223,166	-4.58(-1.94%)
Aug 03, 2022	242.40	242.40	230.75	236.04	1,426,180	-4.29(-1.78%)
Aug 02, 2022	235.51	243.01	235.15	240.32	1,040,109	+3.87(+1.64%)
Aug 01, 2022	238.95	240.38	234.00	236.45	971,670	-4.29(-1.78%)
Jul 29, 2022	235.01	242.11	233.53	240.74	1,528,985	+7.87(+3.38%)
Jul 28, 2022	233.62	235.56	229.19	232.87	1,100,050	+2.00(+0.87%)
Jul 27, 2022	225.00	232.22	221.75	230.86	798,991	+9.06(+4.08%)
Jul 26, 2022	224.93	225.77	221.16	221.81	894,570	-2.43(-1.09%)
Jul 25, 2022	218.34	224.46	213.98	224.24	731,295	+6.02(+2.76%)
Jul 22, 2022	224.67	224.93	217.02	218.22	718,164	-4.08(-1.83%)
Jul 21, 2022	216.29	222.76	216.04	222.30	878,065	+6.00(+2.77%)
Jul 20, 2022	210.65	217.29	207.55	216.30	947,308	+7.87(+3.78%)
Jul 19, 2022	204.82	209.21	203.98	208.43	792,543	+7.53(+3.75%)
Jul 18, 2022	203.23	205.17	199.59	200.90	954,301	+3.13(+1.58%)
Jul 15, 2022	197.42	198.56	192.47	197.77	926,091	+3.98(+2.05%)
Jul 14, 2022	189.85	193.88	187.40	193.78	1,007,069	+0.65(+0.34%)
Jul 13, 2022	188.80	195.21	186.48	193.13	895,021	+0.18(+0.09%)
Jul 12, 2022	194.85	196.67	190.34	192.96	952,283	-3.94(-2.00%)
Jul 11, 2022	198.73	199.30	194.31	196.90	910,998	-6.02(-2.97%)
Jul 08, 2022	200.57	205.50	197.35	202.92	921,344	+2.89(+1.44%)
Jul 07, 2022	200.70	203.49	199.38	200.03	1,617,938	+4.63(+2.37%)
Jul 06, 2022	197.21	199.20	190.87	195.40	1,508,627	-2.10(-1.06%)
Jul 05, 2022	198.28	198.28	192.23	197.50	1,221,501	-4.65(-2.30%)
Jul 01, 2022	202.67	205.73	197.52	202.15	1,018,939	-3.77(-1.83%)
Jun 30, 2022	204.92	208.85	200.88	205.92	1,269,286	-2.87(-1.37%)
Jun 29, 2022	218.91	219.87	205.59	208.79	1,426,432	-11.13(-5.06%)
Jun 28, 2022	222.70	229.38	218.97	219.93	1,609,729	-3.38(-1.51%)
Jun 27, 2022	218.40	225.25	217.78	223.31	1,256,767	+1.80(+0.81%)
Jun 24, 2022	213.58	223.28	211.28	221.50	2,427,742	+11.01(+5.23%)
Jun 23, 2022	213.86	216.39	206.25	210.50	1,180,262	-2.58(-1.21%)
Jun 22, 2022	206.39	217.47	205.32	213.08	1,261,692	-0.09(-0.04%)
Jun 21, 2022	213.97	215.76	210.26	213.17	1,367,801	+4.23(+2.02%)
Jun 17, 2022	200.13	210.41	197.42	208.94	2,438,977	+9.73(+4.88%)
Jun 16, 2022	206.14	206.51	195.76	199.21	2,190,664	-12.72(-6.00%)
Jun 15, 2022	222.50	222.68	207.80	211.94	1,980,472	-8.13(-3.69%)
Jun 14, 2022	220.19	224.82	217.80	220.06	1,048,483	+1.09(+0.50%)
Jun 13, 2022	224.88	225.74	215.90	218.97	1,676,068	-14.44(-6.18%)
Jun 10, 2022	235.40	237.62	231.47	233.41	1,114,289	-4.84(-2.03%)
Jun 09, 2022	247.51	248.46	237.95	238.25	1,230,026	-11.28(-4.52%)
Jun 08, 2022	252.67	255.67	247.24	249.52	878,439	-4.20(-1.66%)
Jun 07, 2022	250.30	254.64	248.42	253.72	1,002,266	+0.10(+0.04%)
Jun 06, 2022	250.12	255.56	248.91	253.62	1,302,011	+6.92(+2.80%)
Jun 03, 2022	242.09	247.76	241.32	246.71	942,725	-0.52(-0.21%)
Jun 02, 2022	229.82	247.42	229.24	247.23	1,684,972	+10.99(+4.65%)

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

Big Spring, TX (79721)

Today

Tonight

Albemarle Corp (NY: ALB )

Historical Prices

Sections

Services