Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	98.89	99.63	97.68	98.91	11,920,940	+0.54(+0.55%)
Apr 29, 2021	99.70	99.90	97.88	98.37	7,613,465	-0.92(-0.93%)
Apr 28, 2021	99.07	99.86	98.76	99.30	5,765,285	+0.43(+0.44%)
Apr 27, 2021	98.69	99.23	98.10	98.86	3,971,071	+0.04(+0.04%)
Apr 26, 2021	98.97	99.39	98.34	98.82	5,864,186	+0.01(+0.01%)
Apr 23, 2021	97.33	99.15	97.18	98.81	5,197,671	+1.18(+1.21%)
Apr 22, 2021	98.16	98.55	97.24	97.63	5,687,888	-0.67(-0.68%)
Apr 21, 2021	97.40	98.86	97.01	98.29	6,966,756	+1.57(+1.62%)
Apr 20, 2021	95.92	97.19	95.85	96.72	6,100,212	+0.37(+0.39%)
Apr 19, 2021	95.78	96.46	95.03	96.35	5,120,816	+0.62(+0.65%)
Apr 16, 2021	95.36	96.30	95.05	95.73	9,251,877	+0.90(+0.95%)
Apr 15, 2021	94.03	94.88	93.70	94.83	6,458,884	+0.88(+0.93%)
Apr 14, 2021	94.23	94.63	93.66	93.95	8,753,692	-0.90(-0.95%)
Apr 13, 2021	94.69	94.97	93.81	94.85	7,032,093	-0.03(-0.03%)
Apr 12, 2021	94.50	95.16	94.10	94.88	6,440,726	+0.62(+0.66%)
Apr 09, 2021	93.25	94.41	92.95	94.26	6,819,847	+1.26(+1.36%)
Apr 08, 2021	92.38	93.71	92.34	92.99	6,710,359	+0.78(+0.85%)
Apr 07, 2021	92.49	93.02	91.30	92.21	9,166,872	-0.15(-0.16%)
Apr 06, 2021	92.77	93.15	91.92	92.36	9,722,654	-0.67(-0.72%)
Apr 05, 2021	95.61	95.61	92.38	93.03	12,073,890	-2.09(-2.19%)
Apr 01, 2021	95.47	95.52	94.06	95.11	5,809,317	+0.26(+0.28%)
Mar 31, 2021	93.72	95.69	93.61	94.85	10,323,128	+1.25(+1.34%)
Mar 30, 2021	93.66	93.81	92.79	93.60	6,106,688	+0.05(+0.06%)
Mar 29, 2021	92.70	93.78	92.46	93.55	6,243,939	+0.66(+0.71%)
Mar 26, 2021	91.04	93.01	91.01	92.89	7,526,658	+1.84(+2.02%)
Mar 25, 2021	90.19	91.28	89.44	91.05	7,164,961	+0.72(+0.80%)
Mar 24, 2021	91.87	92.32	90.32	90.33	10,746,630	-1.56(-1.70%)
Mar 23, 2021	92.35	92.85	91.60	91.89	6,971,650	-0.93(-1.00%)
Mar 22, 2021	90.71	93.26	90.17	92.82	8,700,069	+2.17(+2.40%)
Mar 19, 2021	91.09	91.53	90.21	90.64	12,435,091	-0.31(-0.34%)
Mar 18, 2021	91.15	92.02	90.64	90.95	9,899,596	-1.11(-1.21%)
Mar 17, 2021	90.94	92.11	90.10	92.06	22,181,588	-5.08(-5.23%)
Mar 16, 2021	96.37	97.36	96.32	97.15	6,354,500	+0.51(+0.53%)
Mar 15, 2021	95.25	96.73	94.97	96.64	7,580,216	+1.79(+1.89%)
Mar 12, 2021	94.48	95.17	94.11	94.85	6,093,982	+0.31(+0.32%)
Mar 11, 2021	94.77	95.21	94.08	94.55	5,327,247	-0.11(-0.12%)
Mar 10, 2021	94.13	94.97	93.83	94.66	6,573,382	+1.06(+1.13%)
Mar 09, 2021	93.33	95.26	93.29	93.60	7,823,049	+0.60(+0.64%)
Mar 08, 2021	93.65	94.79	92.73	93.00	6,900,619	-0.52(-0.55%)
Mar 05, 2021	92.91	93.77	91.21	93.52	8,303,523	+0.92(+0.99%)
Mar 04, 2021	93.34	94.44	91.99	92.60	8,548,568	-0.93(-0.99%)
Mar 03, 2021	93.66	93.91	92.43	93.53	8,233,503	-1.00(-1.06%)
Mar 02, 2021	95.40	95.87	94.49	94.53	6,258,586	-0.49(-0.52%)
Mar 01, 2021	95.12	95.72	94.72	95.02	5,372,655	+0.59(+0.62%)
Feb 26, 2021	94.38	95.17	92.34	94.43	10,553,569	+0.36(+0.38%)
Feb 25, 2021	95.08	95.80	93.84	94.07	7,109,890	-1.19(-1.25%)
Feb 24, 2021	92.91	95.92	92.56	95.26	8,698,885	+2.12(+2.28%)
Feb 23, 2021	93.65	94.31	92.87	93.14	8,050,051	-0.69(-0.74%)
Feb 22, 2021	91.73	94.38	91.35	93.83	11,718,602	+1.80(+1.95%)
Feb 19, 2021	93.11	93.52	91.95	92.04	7,647,027	-0.92(-0.99%)
Feb 18, 2021	92.31	93.44	92.21	92.96	6,134,726	-0.20(-0.22%)
Feb 17, 2021	91.77	93.56	91.28	93.16	7,909,588	+1.83(+2.01%)
Feb 16, 2021	92.32	93.07	91.17	91.33	6,423,164	-0.21(-0.23%)
Feb 12, 2021	90.94	91.65	90.41	91.54	4,265,171	+0.60(+0.67%)
Feb 11, 2021	91.65	91.75	90.56	90.93	5,804,271	-0.26(-0.29%)
Feb 10, 2021	92.89	93.02	90.91	91.20	8,489,533	-1.18(-1.28%)
Feb 09, 2021	92.91	93.34	92.13	92.38	6,279,579	-1.26(-1.35%)
Feb 08, 2021	95.44	95.52	92.74	93.64	10,495,619	-1.66(-1.74%)
Feb 05, 2021	96.09	96.65	95.04	95.30	8,272,832	+0.18(+0.18%)
Feb 04, 2021	93.67	95.43	92.25	95.12	10,355,924	+1.38(+1.48%)
Feb 03, 2021	93.08	94.28	91.16	93.74	13,799,493	+3.05(+3.36%)
Feb 02, 2021	90.17	91.42	89.84	90.69	11,943,537	+1.03(+1.14%)
Feb 01, 2021	90.28	91.06	89.28	89.66	8,572,678	-0.16(-0.18%)
Jan 29, 2021	91.15	91.58	89.23	89.82	10,702,347	-1.52(-1.66%)
Jan 28, 2021	91.15	92.15	90.37	91.34	9,735,916	+1.24(+1.38%)
Jan 27, 2021	93.15	93.52	89.92	90.09	13,553,812	-5.27(-5.52%)
Jan 26, 2021	97.55	97.55	95.15	95.36	6,334,968	-1.49(-1.54%)
Jan 25, 2021	96.18	97.49	95.72	96.85	7,903,989	-0.32(-0.32%)
Jan 22, 2021	96.98	97.81	95.96	97.17	5,916,223	-0.35(-0.36%)
Jan 21, 2021	98.72	98.82	97.08	97.52	6,179,561	-1.19(-1.21%)
Jan 20, 2021	98.96	99.13	97.70	98.71	7,477,035	+0.39(+0.39%)
Jan 19, 2021	97.51	98.44	96.64	98.32	8,811,361	+1.45(+1.50%)
Jan 15, 2021	97.46	97.78	95.96	96.87	10,492,529	-0.97(-0.99%)
Jan 14, 2021	97.03	98.77	95.97	97.84	9,433,481	+0.42(+0.43%)
Jan 13, 2021	95.12	98.25	95.04	97.42	11,334,507	+2.31(+2.43%)
Jan 12, 2021	94.62	95.97	94.53	95.11	7,049,341	+0.66(+0.70%)
Jan 11, 2021	92.76	94.92	92.76	94.45	7,302,306	+1.52(+1.63%)
Jan 08, 2021	92.56	93.16	91.63	92.93	6,170,567	+0.49(+0.52%)
Jan 07, 2021	91.93	92.75	91.46	92.45	9,455,265	+0.98(+1.07%)
Jan 06, 2021	90.75	92.86	90.26	91.47	12,716,751	-0.80(-0.86%)
Jan 05, 2021	91.32	92.72	90.64	92.27	7,868,799	+0.94(+1.03%)
Jan 04, 2021	92.85	93.00	89.98	91.32	10,990,582	-1.51(-1.62%)
Dec 31, 2020		92.83	92.83	92.83	6,149,950	+1.63(+1.79%)
Dec 30, 2020	91.06	92.03	91.05	91.20	6,149,950	+0.49(+0.54%)
Dec 29, 2020	90.06	91.29	90.06	90.71	5,881,778	+1.08(+1.21%)
Dec 28, 2020	89.80	90.00	88.99	89.62	4,555,580	+0.16(+0.18%)
Dec 24, 2020	89.33	89.57	88.89	89.46	1,591,294	-0.02(-0.02%)
Dec 23, 2020	89.28	90.04	89.15	89.48	4,223,670	+0.42(+0.47%)
Dec 22, 2020	89.59	89.67	88.38	89.06	4,620,574	-0.79(-0.88%)
Dec 21, 2020	89.02	90.03	87.98	89.85	7,690,243	-0.64(-0.71%)
Dec 18, 2020	90.99	91.02	89.41	90.49	16,052,270	-0.38(-0.42%)
Dec 17, 2020	90.84	91.40	90.19	90.87	7,336,358	+0.22(+0.24%)
Dec 16, 2020	88.80	91.32	88.28	90.65	10,596,151	+1.58(+1.77%)
Dec 15, 2020	91.35	91.36	88.64	89.08	13,962,716	-1.20(-1.32%)
Dec 14, 2020	93.07	93.63	90.18	90.27	9,542,752	-1.85(-2.01%)
Dec 11, 2020	92.71	93.06	91.47	92.13	6,008,159	-1.00(-1.07%)
Dec 10, 2020	94.48	94.49	92.41	93.12	7,254,314	-1.02(-1.09%)
Dec 09, 2020	93.48	94.56	93.24	94.14	8,483,972	+0.85(+0.91%)
Dec 08, 2020	91.57	93.87	91.49	93.30	7,716,004	+1.60(+1.75%)
Dec 07, 2020	92.73	92.88	90.93	91.69	7,538,642	-1.25(-1.34%)
Dec 04, 2020	90.98	92.97	90.98	92.94	8,352,162	+2.20(+2.43%)
Dec 03, 2020	90.97	91.57	90.36	90.74	5,415,627	-0.22(-0.24%)
Dec 02, 2020	90.10	91.29	89.51	90.96	6,337,610	+0.82(+0.91%)
Dec 01, 2020	91.01	92.16	90.13	90.13	8,799,487	-0.47(-0.52%)
Nov 30, 2020	91.07	91.33	89.80	90.60	23,923,070	-0.27(-0.30%)
Nov 27, 2020	90.95	91.66	90.36	90.87	5,100,431	+0.60(+0.66%)
Nov 25, 2020	89.94	90.50	89.57	90.27	7,350,475	+0.21(+0.23%)
Nov 24, 2020	89.13	90.81	88.87	90.06	10,760,442	+1.54(+1.74%)
Nov 23, 2020	88.31	89.02	87.56	88.52	8,705,073	+1.16(+1.33%)
Nov 20, 2020	86.59	88.22	85.44	87.36	11,178,886	+1.01(+1.17%)
Nov 19, 2020	85.56	86.76	85.41	86.35	8,711,999	+0.82(+0.96%)
Nov 18, 2020	86.63	86.89	85.49	85.52	10,246,685	-0.42(-0.49%)
Nov 17, 2020	86.09	86.86	85.54	85.95	13,379,594	+0.74(+0.86%)
Nov 16, 2020	86.60	87.10	85.19	85.21	9,926,268	-0.59(-0.69%)
Nov 13, 2020	84.39	86.24	84.38	85.80	7,953,703	+1.25(+1.48%)
Nov 12, 2020	84.47	84.68	83.41	84.55	8,826,286	-0.48(-0.56%)
Nov 11, 2020	85.90	86.52	84.69	85.03	10,935,041	-0.62(-0.73%)
Nov 10, 2020	83.18	85.88	82.85	85.65	14,146,707	+3.25(+3.94%)
Nov 09, 2020	83.05	83.99	82.02	82.41	12,727,444	+1.97(+2.44%)
Nov 06, 2020	80.54	81.13	79.45	80.44	8,087,946	-0.73(-0.90%)
Nov 05, 2020	82.61	82.75	80.57	81.17	9,243,341	-0.70(-0.86%)
Nov 04, 2020	80.69	84.46	80.28	81.87	29,832,526	+5.67(+7.44%)
Nov 03, 2020	77.23	77.44	75.74	76.20	9,829,992	-0.25(-0.33%)
Nov 02, 2020	74.53	76.71	74.51	76.45	12,442,375	+2.73(+3.70%)
Oct 30, 2020	72.07	74.63	71.91	73.73	20,886,870	+3.84(+5.49%)
Oct 29, 2020	69.74	70.49	68.54	69.89	10,240,472	+0.16(+0.22%)
Oct 28, 2020	70.48	71.22	69.52	69.73	13,250,178	-1.92(-2.68%)
Oct 27, 2020	72.77	73.00	71.63	71.65	7,737,557	-1.05(-1.44%)
Oct 26, 2020	72.85	73.05	71.74	72.70	9,217,997	-0.36(-0.50%)
Oct 23, 2020	73.33	73.77	72.72	73.07	4,892,660	+0.03(+0.04%)
Oct 22, 2020	71.92	73.54	71.84	73.04	9,327,876	+1.23(+1.71%)
Oct 21, 2020	72.41	72.89	71.52	71.81	11,282,501	-1.18(-1.61%)
Oct 20, 2020	72.94	73.49	72.27	72.99	8,002,236	-0.05(-0.07%)
Oct 19, 2020	75.02	75.19	72.89	73.04	11,872,862	-1.70(-2.27%)
Oct 16, 2020	74.41	75.50	74.29	74.74	6,189,959	+0.90(+1.22%)
Oct 15, 2020	73.99	74.28	73.60	73.84	7,147,328	-0.73(-0.98%)
Oct 14, 2020	75.22	75.47	74.42	74.57	6,768,923	-0.50(-0.67%)
Oct 13, 2020	75.22	75.90	74.76	75.07	9,180,819	-0.42(-0.55%)
Oct 12, 2020	75.36	75.73	74.63	75.49	8,557,173	+0.53(+0.71%)
Oct 09, 2020	74.71	75.81	74.66	74.96	7,026,680	+0.31(+0.41%)
Oct 08, 2020	74.59	75.71	74.29	74.65	6,475,966	+0.23(+0.31%)
Oct 07, 2020	73.64	74.62	73.53	74.42	6,900,980	+1.01(+1.37%)
Oct 06, 2020	75.19	75.26	73.26	73.41	10,224,753	-1.74(-2.32%)
Oct 05, 2020	73.92	75.37	73.68	75.15	7,001,007	+1.55(+2.10%)
Oct 02, 2020	73.93	74.66	73.55	73.61	6,498,542	-0.87(-1.17%)
Oct 01, 2020	75.36	75.36	74.13	74.48	10,267,660	-0.38(-0.51%)
Sep 30, 2020	74.36	75.59	74.20	74.86	9,603,454	+0.60(+0.81%)
Sep 29, 2020	74.45	74.60	73.77	74.26	6,446,881	-0.33(-0.45%)
Sep 28, 2020	74.61	75.38	74.25	74.60	7,377,016	+0.90(+1.22%)
Sep 25, 2020	73.50	74.24	73.04	73.70	11,624,554	+0.27(+0.37%)
Sep 24, 2020	74.04	74.36	72.92	73.43	11,673,576	-1.05(-1.41%)
Sep 23, 2020	76.07	76.30	74.46	74.48	7,311,506	-1.25(-1.65%)
Sep 22, 2020	75.98	76.03	75.15	75.73	6,207,956	-0.42(-0.55%)
Sep 21, 2020	76.19	76.44	74.50	76.15	8,573,778	-0.87(-1.13%)
Sep 18, 2020	76.49	77.35	75.95	77.02	11,789,291	+0.41(+0.54%)
Sep 17, 2020	76.32	77.62	76.22	76.61	6,554,139	-0.13(-0.17%)
Sep 16, 2020	77.79	78.01	76.65	76.73	7,377,733	-0.97(-1.24%)
Sep 15, 2020	78.12	78.62	77.47	77.70	4,504,918	+0.36(+0.46%)
Sep 14, 2020	76.97	78.00	76.46	77.34	6,098,595	+0.68(+0.88%)
Sep 11, 2020	76.76	77.21	76.10	76.67	9,811,285	+0.04(+0.06%)
Sep 10, 2020	77.84	78.13	76.48	76.62	12,170,932	-1.69(-2.16%)
Sep 09, 2020	77.66	79.00	77.36	78.32	6,286,757	+1.21(+1.56%)
Sep 08, 2020	78.11	78.51	76.45	77.11	10,018,959	-1.41(-1.80%)
Sep 04, 2020	78.70	79.60	77.42	78.52	11,050,434	+0.00(+0.00%)
Sep 03, 2020	80.24	80.61	77.85	78.52	10,430,385	-1.78(-2.21%)
Sep 02, 2020	78.69	80.55	78.55	80.30	10,692,475	+1.46(+1.85%)
Sep 01, 2020	81.76	81.98	78.03	78.84	18,468,848	-3.02(-3.69%)
Aug 31, 2020	80.44	82.06	80.35	81.85	11,619,867	+1.37(+1.70%)
Aug 28, 2020	80.79	80.90	79.94	80.49	5,778,288	-0.11(-0.14%)
Aug 27, 2020	80.62	81.25	80.06	80.60	6,167,233	-0.04(-0.05%)
Aug 26, 2020	79.91	80.69	79.44	80.64	6,648,667	+0.25(+0.31%)
Aug 25, 2020	80.52	81.02	80.26	80.39	7,848,301	-0.38(-0.48%)
Aug 24, 2020	81.11	81.40	80.50	80.78	4,800,450	-0.30(-0.37%)
Aug 21, 2020	81.37	81.47	80.62	81.08	6,164,623	-0.29(-0.36%)
Aug 20, 2020	81.62	82.08	80.92	81.37	7,953,685	-0.77(-0.94%)
Aug 19, 2020	83.00	83.26	81.92	82.14	8,974,521	+0.38(+0.47%)
Aug 18, 2020	82.58	82.65	81.32	81.75	5,325,836	-0.60(-0.73%)
Aug 17, 2020	81.44	83.13	81.42	82.35	8,483,853	+1.09(+1.35%)
Aug 14, 2020	81.52	81.77	80.80	81.26	6,421,438	+0.33(+0.41%)
Aug 13, 2020	81.32	81.62	80.35	80.92	7,024,978	-0.71(-0.87%)
Aug 12, 2020	79.87	81.69	79.77	81.63	9,015,819	+2.43(+3.06%)
Aug 11, 2020	78.90	79.73	78.74	79.20	8,433,287	+0.25(+0.31%)
Aug 10, 2020	79.17	80.06	78.76	78.96	8,919,627	-0.46(-0.58%)
Aug 07, 2020	79.22	79.49	78.80	79.42	6,115,600	+0.30(+0.38%)
Aug 06, 2020	79.76	80.04	78.44	79.12	8,503,043	-0.58(-0.73%)
Aug 05, 2020	80.74	81.03	79.60	79.70	8,110,911	-0.89(-1.10%)
Aug 04, 2020	81.98	82.08	80.39	80.59	9,200,750	-1.41(-1.72%)
Aug 03, 2020	81.36	83.05	81.25	82.00	8,096,499	+0.88(+1.09%)
Jul 31, 2020	81.66	83.12	79.96	81.12	17,098,760	-0.97(-1.18%)
Jul 30, 2020	82.32	82.68	81.54	82.09	7,490,055	-0.83(-1.00%)
Jul 29, 2020	82.79	83.25	82.60	82.91	6,448,632	+0.26(+0.31%)
Jul 28, 2020	82.91	83.44	82.44	82.66	6,951,936	-0.38(-0.46%)
Jul 27, 2020	82.35	83.67	82.27	83.04	5,884,685	+0.04(+0.05%)
Jul 24, 2020	83.81	83.92	82.44	83.00	6,048,091	-0.79(-0.94%)
Jul 23, 2020	83.97	84.55	83.29	83.79	5,998,167	+0.28(+0.34%)
Jul 22, 2020	83.59	84.00	82.85	83.50	5,194,260	+0.26(+0.31%)
Jul 21, 2020	85.31	85.31	83.05	83.25	9,640,602	-1.83(-2.15%)
Jul 20, 2020	86.12	86.54	84.83	85.08	5,643,191	-1.10(-1.28%)
Jul 17, 2020	85.72	86.56	85.40	86.18	8,068,450	+0.78(+0.91%)
Jul 16, 2020	85.20	85.67	84.45	85.40	4,995,371	-0.48(-0.56%)
Jul 15, 2020	85.47	85.88	84.46	85.88	6,623,710	+1.38(+1.63%)
Jul 14, 2020	82.88	84.70	82.00	84.50	7,911,160	+1.87(+2.27%)
Jul 13, 2020	82.21	84.07	81.84	82.63	10,071,799	+0.87(+1.06%)
Jul 10, 2020	82.80	83.03	81.37	81.76	7,345,391	-0.94(-1.13%)
Jul 09, 2020	83.66	84.25	81.75	82.70	6,886,972	-1.13(-1.35%)
Jul 08, 2020	84.23	84.92	83.22	83.83	7,288,748	-0.06(-0.07%)
Jul 07, 2020	83.32	85.02	83.22	83.89	7,514,129	+0.29(+0.34%)
Jul 06, 2020	84.14	84.27	82.71	83.60	8,334,813	+0.11(+0.13%)
Jul 02, 2020	83.97	84.43	82.63	83.49	7,293,638	-0.22(-0.26%)
Jul 01, 2020	83.17	84.14	82.33	83.71	7,724,651	+0.81(+0.98%)
Jun 30, 2020	81.04	83.49	80.92	82.90	9,607,009	+1.47(+1.80%)
Jun 29, 2020	81.48	82.18	80.79	81.43	7,906,485	+0.26(+0.32%)
Jun 26, 2020	81.81	81.93	80.25	81.17	17,253,096	-0.73(-0.89%)
Jun 25, 2020	80.37	81.97	79.64	81.90	7,590,818	+1.56(+1.94%)
Jun 24, 2020	81.45	82.04	79.67	80.34	10,687,769	-1.83(-2.23%)
Jun 23, 2020	83.11	83.68	81.95	82.17	7,952,754	+0.03(+0.04%)
Jun 22, 2020	81.60	82.16	80.91	82.13	7,109,930	+0.47(+0.58%)
Jun 19, 2020	82.51	82.92	80.85	81.66	10,908,304	+0.41(+0.50%)
Jun 18, 2020	80.69	81.44	80.44	81.26	5,413,467	+0.41(+0.51%)
Jun 17, 2020	81.78	81.99	80.45	80.84	7,356,096	-0.27(-0.33%)
Jun 16, 2020	80.10	81.23	78.93	81.11	11,096,143	+2.52(+3.20%)
Jun 15, 2020	77.07	79.39	76.65	78.60	8,432,635	+0.52(+0.67%)
Jun 12, 2020	79.15	80.00	76.87	78.07	9,486,100	+0.17(+0.22%)
Jun 11, 2020	80.80	81.81	77.71	77.90	14,896,261	-3.92(-4.79%)
Jun 10, 2020	81.90	83.89	81.74	81.82	13,188,232	+0.62(+0.76%)
Jun 09, 2020	80.18	81.62	80.01	81.21	11,315,765	+1.33(+1.67%)
Jun 08, 2020	78.45	80.23	78.37	79.87	7,841,204	+0.62(+0.79%)
Jun 05, 2020	78.95	80.67	78.37	79.25	11,404,637	+0.68(+0.87%)
Jun 04, 2020	76.23	78.93	76.21	78.56	11,280,478	+1.82(+2.37%)
Jun 03, 2020	77.24	77.26	75.66	76.75	10,168,936	-0.13(-0.16%)
Jun 02, 2020	76.81	77.43	76.04	76.87	11,145,401	+0.29(+0.37%)
Jun 01, 2020	77.73	78.58	76.58	76.59	10,049,495	-1.66(-2.13%)
May 29, 2020	76.84	78.43	75.66	78.25	16,321,303	+2.23(+2.93%)
May 28, 2020	76.73	77.00	76.00	76.02	10,381,395	+0.04(+0.06%)
May 27, 2020	76.45	76.84	74.78	75.98	14,837,823	-0.62(-0.80%)
May 26, 2020	78.91	79.01	76.26	76.59	14,056,579	-1.17(-1.51%)
May 22, 2020	78.42	78.54	77.46	77.77	6,521,842	-0.78(-0.99%)
May 21, 2020	77.08	78.64	76.29	78.55	12,307,457	+1.55(+2.01%)
May 20, 2020	77.79	78.14	75.91	77.00	12,624,839	-0.01(-0.01%)
May 19, 2020	77.06	77.39	75.62	77.01	11,714,743	-0.23(-0.30%)
May 18, 2020	77.68	79.09	77.10	77.24	19,306,334	+0.64(+0.84%)
May 15, 2020	76.00	76.97	75.51	76.59	16,664,271	+0.65(+0.86%)
May 14, 2020	73.99	76.40	73.83	75.94	15,840,879	+0.90(+1.20%)
May 13, 2020	76.62	77.89	74.08	75.04	27,903,502	-1.34(-1.76%)
May 12, 2020	76.00	77.88	74.70	76.38	27,818,600	+2.16(+2.91%)
May 11, 2020	71.84	74.69	70.91	74.22	22,758,260	+3.33(+4.69%)
May 08, 2020	71.28	71.49	69.62	70.90	23,910,776	-0.22(-0.31%)
May 07, 2020	73.06	73.33	70.56	71.11	14,141,475	-1.01(-1.40%)
May 06, 2020	72.85	74.42	71.98	72.13	20,182,702	+0.04(+0.06%)
May 05, 2020	70.04	73.02	69.75	72.09	12,929,601	+2.96(+4.29%)
May 04, 2020	69.43	69.95	68.50	69.12	8,091,439	-0.83(-1.18%)

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.

AbbVie (NY: ABBV )

Historical Prices

Sections

Services

Borger News-Herald

Borger, TX (79008)

Today

Tonight

AbbVie (NY: ABBV )

Historical Prices

Sections

Services

Borger News-Herald