Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	85.25	85.55	83.40	83.74	2,742,569	-2.13(-2.48%)
Apr 29, 2021	85.92	85.98	85.02	85.87	1,741,658	+0.66(+0.77%)
Apr 28, 2021	85.24	85.77	84.93	85.21	1,565,936	-0.07(-0.09%)
Apr 27, 2021	85.40	85.51	84.57	85.28	2,080,985	+0.03(+0.03%)
Apr 26, 2021	85.85	86.59	85.22	85.25	2,427,897	-0.31(-0.36%)
Apr 23, 2021	85.05	85.95	84.53	85.56	2,565,560	+0.87(+1.03%)
Apr 22, 2021	85.57	85.57	84.60	84.69	2,729,773	-0.55(-0.64%)
Apr 21, 2021	83.84	85.37	83.68	85.24	2,565,175	+1.18(+1.41%)
Apr 20, 2021	84.59	84.86	83.20	84.05	2,946,143	-0.89(-1.05%)
Apr 19, 2021	85.32	85.75	84.31	84.94	2,736,960	-0.38(-0.44%)
Apr 16, 2021	85.77	86.31	84.96	85.32	2,667,789	+0.44(+0.52%)
Apr 15, 2021	85.29	85.41	84.06	84.88	3,299,206	+0.17(+0.20%)
Apr 14, 2021	83.78	84.97	83.73	84.71	3,122,548	+0.84(+1.00%)
Apr 13, 2021	84.66	84.81	83.25	83.87	2,948,340	-1.28(-1.50%)
Apr 12, 2021	85.04	85.48	84.75	85.14	2,440,763	+0.06(+0.08%)
Apr 09, 2021	84.64	85.72	84.14	85.08	3,518,905	+0.83(+0.99%)
Apr 08, 2021	84.24	84.40	83.32	84.25	2,617,599	-0.05(-0.05%)
Apr 07, 2021	84.51	85.08	83.82	84.29	3,076,981	-0.35(-0.42%)
Apr 06, 2021	84.98	85.72	84.33	84.64	3,073,386	-0.13(-0.15%)
Apr 05, 2021	84.36	85.64	84.35	84.77	3,953,896	+1.11(+1.33%)
Apr 01, 2021	83.44	83.85	82.87	83.66	3,629,347	+0.18(+0.21%)
Mar 31, 2021	84.34	84.81	83.29	83.49	3,842,050	-0.85(-1.01%)
Mar 30, 2021	84.69	85.05	83.89	84.34	2,808,035	-0.08(-0.10%)
Mar 29, 2021	84.24	85.37	83.99	84.42	3,530,748	-0.31(-0.37%)
Mar 26, 2021	83.37	84.86	82.89	84.74	4,423,297	+2.20(+2.67%)
Mar 25, 2021	81.08	82.77	80.27	82.53	2,330,854	+1.05(+1.28%)
Mar 24, 2021	81.43	83.20	81.43	81.49	2,341,653	+0.78(+0.96%)
Mar 23, 2021	81.85	83.02	80.37	80.71	2,855,804	-1.97(-2.38%)
Mar 22, 2021	82.06	83.17	81.24	82.68	2,376,370	+0.80(+0.97%)
Mar 19, 2021	82.33	82.75	80.75	81.89	11,816,424	-0.90(-1.08%)
Mar 18, 2021	83.64	84.96	82.56	82.78	2,487,095	-0.98(-1.17%)
Mar 17, 2021	82.46	83.92	82.36	83.76	2,555,594	+1.35(+1.64%)
Mar 16, 2021	83.79	83.98	81.94	82.41	3,633,348	-1.72(-2.05%)
Mar 15, 2021	84.90	85.49	82.95	84.13	2,892,043	-1.18(-1.39%)
Mar 12, 2021	84.63	85.37	84.33	85.32	2,636,990	+0.82(+0.97%)
Mar 11, 2021	85.17	85.83	84.23	84.50	2,871,994	-0.38(-0.45%)
Mar 10, 2021	83.64	85.26	83.36	84.88	3,304,090	+1.59(+1.91%)
Mar 09, 2021	85.74	86.00	83.27	83.28	3,641,735	-1.97(-2.31%)
Mar 08, 2021	85.13	86.41	84.28	85.25	4,315,965	+1.01(+1.20%)
Mar 05, 2021	83.09	84.46	81.49	84.25	3,565,048	+2.36(+2.88%)
Mar 04, 2021	81.86	83.21	80.29	81.89	4,107,375	-0.04(-0.05%)
Mar 03, 2021	81.28	82.85	80.87	81.92	3,766,524	+0.83(+1.03%)
Mar 02, 2021	81.74	82.24	80.92	81.09	2,188,193	-0.75(-0.92%)
Mar 01, 2021	80.57	82.52	80.43	81.84	1,993,413	+2.35(+2.96%)
Feb 26, 2021	80.84	81.32	79.46	79.49	3,496,644	-1.32(-1.64%)
Feb 25, 2021	81.80	82.02	80.41	80.81	3,007,473	-1.52(-1.84%)
Feb 24, 2021	80.55	82.45	80.45	82.33	3,055,276	+2.01(+2.50%)
Feb 23, 2021	79.86	80.66	79.12	80.32	2,879,956	+0.58(+0.73%)
Feb 22, 2021	79.06	80.41	78.04	79.74	2,208,819	+0.67(+0.84%)
Feb 19, 2021	78.43	79.69	78.31	79.07	2,660,224	+0.99(+1.27%)
Feb 18, 2021	78.15	78.31	77.41	78.08	1,442,409	-0.45(-0.58%)
Feb 17, 2021	78.59	79.04	77.92	78.54	1,983,376	-0.19(-0.24%)
Feb 16, 2021	79.58	79.77	78.58	78.72	2,973,162	-0.24(-0.30%)
Feb 12, 2021	78.27	79.19	78.25	78.96	1,513,767	+0.16(+0.20%)
Feb 11, 2021	78.93	79.31	77.40	78.80	1,753,259	+0.56(+0.72%)
Feb 10, 2021	79.37	79.51	78.15	78.24	2,760,666	-0.77(-0.98%)
Feb 09, 2021	79.50	79.59	78.60	79.02	1,702,227	-0.57(-0.72%)
Feb 08, 2021	79.62	80.09	78.91	79.59	3,531,409	+0.38(+0.48%)
Feb 05, 2021	78.23	79.67	77.81	79.21	4,166,852	+1.79(+2.32%)
Feb 04, 2021	77.74	78.31	77.02	77.42	4,845,302	+0.44(+0.57%)
Feb 03, 2021	76.90	77.02	75.49	76.98	4,053,462	-0.09(-0.12%)
Feb 02, 2021	76.69	78.01	76.35	77.07	4,373,625	+2.72(+3.66%)
Feb 01, 2021	73.87	74.95	72.93	74.34	3,994,958	+1.35(+1.85%)
Jan 29, 2021	73.82	74.99	72.62	72.99	3,854,093	-1.59(-2.13%)
Jan 28, 2021	74.00	75.88	73.42	74.58	2,750,643	+1.44(+1.96%)
Jan 27, 2021	73.72	74.40	72.05	73.15	5,256,719	-2.18(-2.89%)
Jan 26, 2021	76.33	76.39	75.13	75.33	2,186,080	-0.54(-0.72%)
Jan 25, 2021	76.58	76.81	75.00	75.87	2,323,663	-1.15(-1.49%)
Jan 22, 2021	76.85	77.51	75.70	77.02	2,643,934	-0.49(-0.63%)
Jan 21, 2021	77.75	78.08	77.03	77.51	1,953,240	-0.12(-0.15%)
Jan 20, 2021	76.90	77.93	76.55	77.63	2,584,583	+0.88(+1.15%)
Jan 19, 2021	78.19	78.55	76.74	76.75	3,238,636	+0.63(+0.82%)
Jan 15, 2021	77.24	77.24	75.23	76.12	3,181,831	-0.54(-0.71%)
Jan 14, 2021	76.24	77.19	76.00	76.66	2,047,225	+0.64(+0.85%)
Jan 13, 2021	77.44	77.67	75.83	76.02	2,379,647	-1.22(-1.58%)
Jan 12, 2021	76.00	77.53	75.91	77.24	2,876,759	+1.24(+1.63%)
Jan 11, 2021	74.32	76.46	74.06	76.00	1,902,079	+0.74(+0.98%)
Jan 08, 2021	75.95	76.05	74.14	75.26	2,344,764	-0.23(-0.30%)
Jan 07, 2021	76.06	76.51	74.88	75.49	2,647,722	+0.04(+0.05%)
Jan 06, 2021	73.83	76.46	73.78	75.46	4,121,140	+2.46(+3.36%)
Jan 05, 2021	71.92	73.36	71.75	73.00	2,921,670	+1.24(+1.73%)
Jan 04, 2021	74.12	74.47	71.53	71.76	2,421,686	-2.17(-2.94%)
Dec 31, 2020		73.93	73.93	73.93	1,271,832	+0.51(+0.69%)
Dec 30, 2020	73.29	73.80	73.08	73.42	1,271,832	+0.53(+0.73%)
Dec 29, 2020	74.07	74.10	72.16	72.89	1,433,144	-0.58(-0.79%)
Dec 28, 2020	74.10	74.78	73.45	73.47	1,887,577	-0.10(-0.14%)
Dec 24, 2020	74.04	74.04	73.17	73.57	496,260	-0.04(-0.05%)
Dec 23, 2020	73.58	74.00	72.96	73.61	2,773,334	+0.63(+0.87%)
Dec 22, 2020	73.87	74.05	72.72	72.97	3,150,098	-1.14(-1.54%)
Dec 21, 2020	72.70	74.65	72.13	74.11	3,473,640	-0.30(-0.41%)
Dec 18, 2020	74.61	74.98	73.65	74.42	5,859,900	-0.24(-0.32%)
Dec 17, 2020	75.36	75.60	74.00	74.66	2,748,388	-0.11(-0.15%)
Dec 16, 2020	75.40	75.78	74.13	74.77	2,014,231	-1.07(-1.41%)
Dec 15, 2020	76.12	76.31	74.38	75.83	3,446,204	+1.87(+2.52%)
Dec 14, 2020	76.18	76.48	73.88	73.97	3,726,778	-1.85(-2.44%)
Dec 11, 2020	74.13	76.03	74.05	75.82	4,207,944	+0.98(+1.30%)
Dec 10, 2020	74.83	75.28	74.18	74.84	3,250,689	-0.22(-0.29%)
Dec 09, 2020	74.98	75.43	74.26	75.06	4,073,026	+0.24(+0.32%)
Dec 08, 2020	71.95	74.95	71.85	74.82	4,258,462	+2.00(+2.74%)
Dec 07, 2020	73.43	73.56	71.98	72.83	4,390,621	-0.86(-1.16%)
Dec 04, 2020	69.64	74.00	69.52	73.68	5,982,308	+4.25(+6.12%)
Dec 03, 2020	69.86	70.25	69.32	69.43	2,807,597	-0.39(-0.55%)
Dec 02, 2020	68.82	70.05	68.53	69.82	3,299,652	+0.12(+0.17%)
Dec 01, 2020	71.70	72.06	69.59	69.70	3,344,624	-0.97(-1.37%)
Nov 30, 2020	71.75	71.75	69.88	70.67	2,961,933	-1.23(-1.71%)
Nov 27, 2020	72.42	72.75	71.60	71.90	721,942	-0.09(-0.13%)
Nov 25, 2020	72.96	73.09	71.94	71.99	1,803,171	-1.55(-2.11%)
Nov 24, 2020	72.66	73.77	72.22	73.54	4,589,607	+1.97(+2.75%)
Nov 23, 2020	70.48	71.74	70.39	71.58	2,397,955	+1.70(+2.44%)
Nov 20, 2020	70.83	70.88	69.42	69.87	1,968,410	-1.18(-1.66%)
Nov 19, 2020	70.54	71.16	69.81	71.05	1,699,556	+0.32(+0.46%)
Nov 18, 2020	70.63	71.85	70.29	70.73	2,782,394	+0.46(+0.65%)
Nov 17, 2020	71.52	71.64	69.75	70.27	2,467,519	-1.47(-2.05%)
Nov 16, 2020	71.04	71.88	70.38	71.74	2,981,124	+2.01(+2.88%)
Nov 13, 2020	68.63	69.84	68.63	69.74	1,945,038	+1.45(+2.13%)
Nov 12, 2020	68.46	68.76	67.58	68.28	2,595,182	-0.15(-0.22%)
Nov 11, 2020	70.52	70.72	68.32	68.43	3,766,080	-2.32(-3.28%)
Nov 10, 2020	69.95	71.18	69.41	70.76	3,602,130	+1.05(+1.51%)
Nov 09, 2020	69.54	70.86	68.53	69.70	7,287,156	+5.64(+8.80%)
Nov 06, 2020	64.47	64.60	63.56	64.07	2,570,711	-0.32(-0.50%)
Nov 05, 2020	63.83	65.08	63.20	64.39	2,955,891	+2.12(+3.40%)
Nov 04, 2020	62.74	63.88	60.76	62.27	4,436,434	-2.06(-3.20%)
Nov 03, 2020	62.55	64.75	62.19	64.32	5,135,311	+2.23(+3.59%)
Nov 02, 2020	60.13	62.45	60.07	62.09	5,691,771	+2.90(+4.89%)
Oct 30, 2020	58.85	59.22	58.16	59.20	4,271,531	+0.32(+0.54%)
Oct 29, 2020	58.96	59.85	58.61	58.88	4,931,454	-0.50(-0.85%)
Oct 28, 2020	59.59	60.43	58.92	59.38	3,640,252	-1.76(-2.88%)
Oct 27, 2020	61.74	62.18	61.07	61.14	3,403,761	-0.74(-1.20%)
Oct 26, 2020	63.21	63.21	61.26	61.88	2,752,581	-2.09(-3.27%)
Oct 23, 2020	64.40	64.78	63.67	63.98	2,237,880	+0.24(+0.37%)
Oct 22, 2020	63.56	63.84	63.24	63.74	1,703,839	+0.50(+0.79%)
Oct 21, 2020	63.40	64.25	63.13	63.24	2,763,876	-0.72(-1.13%)
Oct 20, 2020	64.31	64.95	63.72	63.96	2,060,660	+0.04(+0.06%)
Oct 19, 2020	64.26	64.62	63.72	63.92	3,523,721	-0.29(-0.46%)
Oct 16, 2020	63.96	64.69	63.84	64.21	3,117,184	+0.64(+1.01%)
Oct 15, 2020	62.51	63.59	62.42	63.57	2,211,541	+0.18(+0.29%)
Oct 14, 2020	63.12	64.09	63.12	63.39	2,099,560	+0.45(+0.71%)
Oct 13, 2020	63.64	63.94	62.54	62.94	2,056,512	-0.63(-0.99%)
Oct 12, 2020	64.23	64.39	63.24	63.57	2,188,788	-0.34(-0.53%)
Oct 09, 2020	63.96	65.05	63.87	63.91	3,290,331	+0.61(+0.97%)
Oct 08, 2020	63.25	63.57	62.77	63.30	1,780,857	+0.37(+0.58%)
Oct 07, 2020	62.32	63.11	62.01	62.93	2,061,225	+1.46(+2.38%)
Oct 06, 2020	61.93	63.16	61.37	61.47	2,365,036	-0.28(-0.46%)
Oct 05, 2020	60.76	61.98	60.59	61.76	2,512,150	+1.87(+3.13%)
Oct 02, 2020	57.91	60.59	57.80	59.88	2,287,460	+0.83(+1.41%)
Oct 01, 2020	60.51	60.61	58.62	59.05	2,533,538	-0.86(-1.43%)
Sep 30, 2020	59.96	60.89	59.42	59.91	2,940,922	+0.37(+0.63%)
Sep 29, 2020	60.07	60.26	59.12	59.54	1,509,489	-0.33(-0.55%)
Sep 28, 2020	59.89	60.51	59.56	59.86	2,133,486	+1.09(+1.85%)
Sep 25, 2020	58.19	59.06	58.12	58.78	2,022,377	-0.05(-0.09%)
Sep 24, 2020	58.21	59.48	57.71	58.83	1,801,471	+0.46(+0.78%)
Sep 23, 2020	59.92	60.60	58.24	58.37	2,099,922	-1.22(-2.05%)
Sep 22, 2020	59.24	60.01	58.92	59.60	2,313,908	+0.23(+0.38%)
Sep 21, 2020	60.76	61.12	58.61	59.37	3,029,075	-2.62(-4.23%)
Sep 18, 2020	62.80	63.61	61.90	61.99	3,834,615	-1.13(-1.79%)
Sep 17, 2020	62.07	63.39	61.43	63.13	2,624,831	+0.37(+0.60%)
Sep 16, 2020	62.98	63.34	61.69	62.75	3,440,622	+0.25(+0.39%)
Sep 15, 2020	62.61	63.53	62.44	62.50	2,444,619	+0.20(+0.32%)
Sep 14, 2020	62.52	62.88	61.88	62.30	2,937,955	+0.25(+0.40%)
Sep 11, 2020	62.05	62.57	61.66	62.06	2,466,517	+0.37(+0.61%)
Sep 10, 2020	62.92	63.20	61.40	61.68	2,437,377	-1.09(-1.73%)
Sep 09, 2020	62.66	63.54	62.40	62.77	1,829,714	+0.86(+1.39%)
Sep 08, 2020	62.77	63.08	61.76	61.91	2,973,591	-1.63(-2.56%)
Sep 04, 2020	63.74	64.46	62.72	63.54	2,447,692	+0.73(+1.16%)
Sep 03, 2020	64.73	64.94	62.29	62.81	2,455,166	-1.79(-2.77%)
Sep 02, 2020	63.77	64.85	63.69	64.60	3,153,157	+0.52(+0.81%)
Sep 01, 2020	63.46	64.11	63.08	64.08	2,468,674	+0.60(+0.95%)
Aug 31, 2020	64.41	64.50	63.28	63.47	2,612,837	-1.08(-1.67%)
Aug 28, 2020	63.60	64.81	63.29	64.55	2,243,243	+0.97(+1.52%)
Aug 27, 2020	64.68	65.04	63.16	63.58	2,323,316	-0.62(-0.97%)
Aug 26, 2020	63.84	64.61	63.08	64.20	3,175,859	+0.45(+0.70%)
Aug 25, 2020	64.22	64.41	63.15	63.76	2,292,743	+0.12(+0.19%)
Aug 24, 2020	62.34	63.64	62.08	63.64	2,778,992	+1.64(+2.64%)
Aug 21, 2020	61.94	62.17	61.59	62.00	2,988,255	+0.18(+0.30%)
Aug 20, 2020	61.84	62.10	61.59	61.82	3,098,026	-0.60(-0.97%)
Aug 19, 2020	62.72	62.92	62.04	62.42	3,443,252	-0.04(-0.06%)
Aug 18, 2020	62.96	63.45	62.40	62.46	2,520,097	-0.81(-1.29%)
Aug 17, 2020	63.95	64.42	63.08	63.27	1,570,625	-0.44(-0.69%)
Aug 14, 2020	63.55	64.24	63.41	63.71	2,209,095	-0.43(-0.67%)
Aug 13, 2020	64.54	65.06	63.94	64.14	3,979,003	-1.00(-1.53%)
Aug 12, 2020	64.37	65.24	63.79	65.14	6,899,574	+1.36(+2.13%)
Aug 11, 2020	63.46	64.91	63.43	63.78	6,122,486	+1.92(+3.11%)
Aug 10, 2020	60.25	62.20	60.24	61.85	3,782,375	+1.63(+2.71%)
Aug 07, 2020	59.28	60.25	58.67	60.22	4,222,245	+1.13(+1.92%)
Aug 06, 2020	58.98	59.27	58.58	59.08	2,270,970	+0.39(+0.66%)
Aug 05, 2020	57.28	58.95	56.97	58.69	3,506,431	+2.50(+4.46%)
Aug 04, 2020	56.97	57.72	55.72	56.19	3,858,823	-0.76(-1.34%)
Aug 03, 2020	56.59	57.75	56.45	56.95	3,112,347	+0.69(+1.23%)
Jul 31, 2020	56.53	56.54	55.15	56.26	3,826,902	-0.58(-1.02%)
Jul 30, 2020	56.97	57.10	55.94	56.84	2,318,322	-0.99(-1.71%)
Jul 29, 2020	56.94	57.97	56.63	57.83	3,029,981	+1.33(+2.36%)
Jul 28, 2020	57.23	57.54	56.43	56.50	2,580,415	-1.03(-1.80%)
Jul 27, 2020	57.31	57.71	56.93	57.53	2,751,601	+0.05(+0.08%)
Jul 24, 2020	58.02	58.37	57.37	57.49	1,573,546	-0.59(-1.02%)
Jul 23, 2020	57.98	58.38	57.73	58.08	1,828,796	+0.05(+0.08%)
Jul 22, 2020	57.65	58.09	57.32	58.03	2,362,244	+0.15(+0.27%)
Jul 21, 2020	57.26	58.29	57.16	57.88	2,765,442	+1.31(+2.31%)
Jul 20, 2020	57.01	57.51	56.29	56.57	2,134,341	-1.07(-1.86%)
Jul 17, 2020	57.71	58.00	57.35	57.64	2,304,936	+0.35(+0.62%)
Jul 16, 2020	57.38	58.15	56.97	57.29	2,748,102	-0.44(-0.77%)
Jul 15, 2020	57.60	58.03	56.77	57.73	2,493,781	+1.40(+2.48%)
Jul 14, 2020	54.76	56.50	54.28	56.34	3,184,519	+1.14(+2.07%)
Jul 13, 2020	54.49	56.20	54.33	55.19	3,478,067	+0.96(+1.77%)
Jul 10, 2020	54.15	54.38	53.59	54.23	2,569,013	+0.27(+0.50%)
Jul 09, 2020	55.33	55.53	53.84	53.96	2,248,076	-1.47(-2.65%)
Jul 08, 2020	55.44	55.65	54.91	55.43	2,892,713	+0.24(+0.44%)
Jul 07, 2020	56.34	56.48	55.01	55.18	3,282,054	-1.53(-2.70%)
Jul 06, 2020	57.05	57.20	56.09	56.72	2,803,683	+0.78(+1.39%)
Jul 02, 2020	56.47	57.56	55.88	55.94	2,565,375	+0.40(+0.72%)
Jul 01, 2020	56.34	56.55	55.27	55.54	2,740,456	-0.74(-1.32%)
Jun 30, 2020	55.56	56.52	55.27	56.28	2,854,513	+0.59(+1.06%)
Jun 29, 2020	55.15	55.69	54.77	55.69	2,205,988	+1.37(+2.52%)
Jun 26, 2020	54.34	54.77	53.78	54.32	4,917,925	-0.44(-0.80%)
Jun 25, 2020	53.80	54.81	53.23	54.76	2,576,496	+0.65(+1.21%)
Jun 24, 2020	55.35	55.51	53.98	54.10	4,294,844	-1.99(-3.54%)
Jun 23, 2020	56.51	56.79	55.87	56.09	2,292,775	+0.34(+0.62%)
Jun 22, 2020	55.75	56.12	54.67	55.75	3,024,820	-0.49(-0.87%)
Jun 19, 2020	56.78	56.78	54.87	56.24	10,663,459	+0.54(+0.96%)
Jun 18, 2020	56.07	56.98	55.40	55.70	2,970,931	-1.09(-1.92%)
Jun 17, 2020	57.74	57.83	56.70	56.79	2,386,460	-0.79(-1.37%)
Jun 16, 2020	59.12	59.32	56.73	57.58	3,201,357	+1.08(+1.91%)
Jun 15, 2020	53.89	57.02	53.72	56.50	3,038,661	+0.83(+1.50%)
Jun 12, 2020	56.89	56.99	54.22	55.66	3,381,301	+0.81(+1.47%)
Jun 11, 2020	56.83	57.31	54.80	54.86	4,613,876	-4.92(-8.23%)
Jun 10, 2020	61.01	61.01	59.43	59.77	4,097,597	-1.48(-2.41%)
Jun 09, 2020	61.43	61.81	60.61	61.25	3,410,935	-1.65(-2.63%)
Jun 08, 2020	61.70	62.97	61.50	62.90	4,247,408	+2.02(+3.32%)
Jun 05, 2020	59.93	61.24	59.37	60.88	4,792,390	+3.60(+6.29%)
Jun 04, 2020	56.67	57.31	56.17	57.28	2,872,842	+0.19(+0.33%)
Jun 03, 2020	56.47	57.31	56.25	57.09	3,292,907	+1.61(+2.89%)
Jun 02, 2020	55.21	55.97	54.85	55.48	2,843,625	+0.68(+1.24%)
Jun 01, 2020	55.17	55.56	54.55	54.80	2,529,331	-0.56(-1.02%)
May 29, 2020	54.74	55.57	54.01	55.36	5,194,787	-0.01(-0.02%)
May 28, 2020	56.53	56.63	54.90	55.37	3,387,341	-0.78(-1.39%)
May 27, 2020	55.37	56.29	54.80	56.15	4,671,820	+2.38(+4.42%)
May 26, 2020	52.86	54.12	52.43	53.78	3,815,326	+3.08(+6.09%)
May 22, 2020	51.15	51.29	50.23	50.69	4,663,989	-0.34(-0.68%)
May 21, 2020	51.61	51.75	50.75	51.04	2,868,812	-0.51(-0.99%)
May 20, 2020	51.27	52.35	51.22	51.54	3,547,775	+1.01(+1.99%)
May 19, 2020	50.84	51.86	50.25	50.54	2,945,784	-0.65(-1.28%)
May 18, 2020	49.88	51.56	49.88	51.19	4,745,987	+3.16(+6.57%)
May 15, 2020	48.04	49.41	47.93	48.03	9,147,886	-0.40(-0.82%)
May 14, 2020	45.55	48.48	45.39	48.43	5,200,487	+1.80(+3.85%)
May 13, 2020	47.83	47.98	46.16	46.64	4,061,294	-1.38(-2.88%)
May 12, 2020	50.54	50.84	48.00	48.02	3,220,510	-2.32(-4.61%)
May 11, 2020	50.56	50.67	49.66	50.34	4,075,906	-0.07(-0.14%)
May 08, 2020	50.63	50.72	50.05	50.41	3,269,742	+0.75(+1.52%)
May 07, 2020	50.19	50.54	49.47	49.66	3,075,820	+0.61(+1.25%)
May 06, 2020	48.97	49.55	48.32	49.04	4,003,638	-0.11(-0.22%)
May 05, 2020	49.83	50.09	49.06	49.15	3,476,770	+0.37(+0.76%)
May 04, 2020	47.80	48.81	46.95	48.78	4,735,455	+0.45(+0.93%)

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.

Emerson Electric (NY: EMR )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Emerson Electric (NY: EMR )

Historical Prices

Sections

Services

Statesman Examiner