LyondellBasell Industries (NY: LYB )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	85.77	86.99	83.91	84.32	1,859,579	-3.05(-3.49%)
Apr 29, 2021	87.17	87.93	85.99	87.37	1,449,027	+0.92(+1.06%)
Apr 28, 2021	85.73	86.93	85.55	86.45	1,580,818	+1.18(+1.38%)
Apr 27, 2021	84.76	85.61	84.51	85.27	975,031	-0.02(-0.03%)
Apr 26, 2021	85.20	86.50	84.72	85.30	1,397,527	+0.43(+0.51%)
Apr 23, 2021	83.29	85.36	82.70	84.87	1,531,461	+1.96(+2.36%)
Apr 22, 2021	87.41	87.67	82.84	82.91	2,402,463	-4.97(-5.66%)
Apr 21, 2021	84.84	87.92	84.49	87.88	1,086,532	+2.83(+3.33%)
Apr 20, 2021	86.75	87.07	84.34	85.05	1,245,570	-2.08(-2.39%)
Apr 19, 2021	87.57	87.83	86.04	87.13	1,006,305	-0.28(-0.33%)
Apr 16, 2021	87.96	88.72	86.88	87.42	1,423,565	+0.37(+0.42%)
Apr 15, 2021	87.16	87.49	85.39	87.05	1,130,972	+0.13(+0.15%)
Apr 14, 2021	85.35	87.55	85.35	86.92	1,899,785	+1.93(+2.27%)
Apr 13, 2021	85.00	85.18	83.18	85.00	1,546,556	-0.65(-0.76%)
Apr 12, 2021	85.16	86.06	84.59	85.65	1,566,026	+1.05(+1.24%)
Apr 09, 2021	84.05	84.97	83.46	84.60	2,202,091	+0.88(+1.05%)
Apr 08, 2021	83.96	84.13	81.69	83.72	1,665,651	-0.49(-0.58%)
Apr 07, 2021	85.41	85.87	83.96	84.21	1,372,421	-0.97(-1.14%)
Apr 06, 2021	84.45	86.20	84.45	85.18	2,057,445	+0.47(+0.56%)
Apr 05, 2021	86.61	86.70	84.46	84.70	1,669,763	-1.09(-1.27%)
Apr 01, 2021	85.37	86.01	84.58	85.79	1,467,240	+1.22(+1.44%)
Mar 31, 2021	85.29	86.14	84.21	84.57	1,554,503	-0.80(-0.93%)
Mar 30, 2021	84.53	86.00	84.04	85.37	1,108,989	+0.65(+0.77%)
Mar 29, 2021	85.65	88.34	84.62	84.72	1,546,226	-1.09(-1.27%)
Mar 26, 2021	86.77	86.97	84.44	85.81	1,576,982	+0.75(+0.88%)
Mar 25, 2021	81.89	85.31	81.47	85.06	1,645,530	+2.05(+2.47%)
Mar 24, 2021	83.11	85.20	82.85	83.01	2,015,709	+1.52(+1.87%)
Mar 23, 2021	84.54	84.87	80.94	81.49	3,711,334	-4.67(-5.42%)
Mar 22, 2021	86.77	86.88	84.44	86.16	2,219,448	-0.63(-0.72%)
Mar 19, 2021	87.12	87.87	84.45	86.78	6,249,983	-1.08(-1.23%)
Mar 18, 2021	88.92	91.63	87.32	87.87	2,786,047	-0.50(-0.57%)
Mar 17, 2021	86.13	88.74	86.09	88.37	1,924,325	+2.73(+3.19%)
Mar 16, 2021	87.04	87.53	85.13	85.64	1,658,149	-1.85(-2.11%)
Mar 15, 2021	88.13	88.43	86.19	87.48	1,974,765	-0.89(-1.01%)
Mar 12, 2021	89.40	89.88	87.86	88.38	1,754,636	-0.63(-0.70%)
Mar 11, 2021	89.04	90.20	88.72	89.00	1,838,341	+0.49(+0.55%)
Mar 10, 2021	87.03	89.55	86.73	88.52	2,657,526	+1.41(+1.61%)
Mar 09, 2021	88.77	89.30	87.04	87.11	2,404,609	-1.29(-1.46%)
Mar 08, 2021	88.52	89.99	88.13	88.40	3,031,654	+0.71(+0.81%)
Mar 05, 2021	86.61	88.24	84.48	87.69	2,819,572	+2.25(+2.64%)
Mar 04, 2021	86.54	87.66	83.50	85.44	2,710,309	-1.32(-1.52%)
Mar 03, 2021	86.63	88.52	86.30	86.76	2,690,104	-0.07(-0.08%)
Mar 02, 2021	86.38	88.08	86.08	86.84	2,681,289	+1.26(+1.47%)
Mar 01, 2021	84.86	86.34	84.61	85.58	3,445,479	+2.62(+3.15%)
Feb 26, 2021	83.09	84.45	81.57	82.96	2,511,370	-1.06(-1.26%)
Feb 25, 2021	86.14	87.09	83.34	84.03	2,489,123	-2.35(-2.72%)
Feb 24, 2021	83.53	86.92	82.92	86.38	3,502,393	+3.48(+4.20%)
Feb 23, 2021	83.17	83.50	81.48	82.89	2,494,387	+0.06(+0.08%)
Feb 22, 2021	80.90	83.87	80.90	82.83	3,015,660	+2.17(+2.69%)
Feb 19, 2021	76.78	81.15	76.78	80.66	2,369,220	+4.27(+5.58%)
Feb 18, 2021	78.45	78.94	76.29	76.39	1,446,813	-2.33(-2.95%)
Feb 17, 2021	78.64	79.13	77.10	78.72	1,198,193	-0.14(-0.18%)
Feb 16, 2021	78.01	79.52	77.89	78.86	1,345,994	+1.49(+1.92%)
Feb 12, 2021	76.21	77.48	75.67	77.37	1,635,478	+1.06(+1.39%)
Feb 11, 2021	77.07	77.07	75.00	76.31	1,030,958	-0.52(-0.68%)
Feb 10, 2021	76.74	77.72	76.31	76.83	2,547,299	+0.61(+0.80%)
Feb 09, 2021	77.02	77.27	76.14	76.22	1,267,262	-0.65(-0.85%)
Feb 08, 2021	75.72	77.15	75.41	76.87	1,369,596	+1.82(+2.42%)
Feb 05, 2021	74.06	75.30	73.75	75.05	1,587,266	+1.90(+2.60%)
Feb 04, 2021	71.79	73.46	71.15	73.15	1,479,704	+1.34(+1.87%)
Feb 03, 2021	71.17	72.22	70.88	71.81	1,502,478	+0.31(+0.44%)
Feb 02, 2021	71.22	72.21	70.39	71.50	1,758,506	+1.68(+2.41%)
Feb 01, 2021	69.73	70.76	68.41	69.81	1,570,458	+0.80(+1.15%)
Jan 29, 2021	70.43	72.81	68.45	69.02	2,502,797	-1.20(-1.71%)
Jan 28, 2021	70.37	70.80	68.11	70.22	2,669,230	+0.96(+1.38%)
Jan 27, 2021	69.10	70.44	67.65	69.26	2,241,279	-1.47(-2.08%)
Jan 26, 2021	73.32	73.83	70.54	70.73	1,768,074	-1.68(-2.32%)
Jan 25, 2021	72.78	73.36	70.55	72.41	1,945,381	-1.21(-1.64%)
Jan 22, 2021	73.44	74.31	72.72	73.62	1,729,790	-0.92(-1.23%)
Jan 21, 2021	76.02	76.36	74.27	74.54	1,275,393	-1.42(-1.86%)
Jan 20, 2021	75.95	76.20	74.89	75.96	1,318,099	+0.45(+0.60%)
Jan 19, 2021	76.56	77.62	74.93	75.50	2,142,724	-0.88(-1.15%)
Jan 15, 2021	77.80	78.46	75.84	76.38	2,818,162	-3.19(-4.01%)
Jan 14, 2021	78.58	80.14	78.10	79.57	2,208,277	+1.39(+1.78%)
Jan 13, 2021	80.20	80.37	78.17	78.18	2,669,474	-1.67(-2.09%)
Jan 12, 2021	78.22	80.04	77.56	79.84	2,873,170	+1.79(+2.30%)
Jan 11, 2021	76.61	78.26	76.07	78.05	2,464,415	+0.19(+0.24%)
Jan 08, 2021	78.73	78.98	77.17	77.86	2,805,240	-0.58(-0.74%)
Jan 07, 2021	78.40	79.31	78.16	78.44	2,606,831	+0.56(+0.72%)
Jan 06, 2021	74.07	78.38	74.07	77.88	2,863,422	+3.57(+4.80%)
Jan 05, 2021	72.30	74.92	72.13	74.31	2,346,523	+2.45(+3.42%)
Jan 04, 2021	74.44	75.05	71.63	71.86	1,978,173	-1.91(-2.59%)
Dec 31, 2020		73.77	73.77	73.77	885,024	+0.47(+0.65%)
Dec 30, 2020	71.98	73.68	71.94	73.29	885,024	+1.27(+1.77%)
Dec 29, 2020	73.01	73.52	71.52	72.02	912,125	-0.89(-1.23%)
Dec 28, 2020	74.23	74.51	72.74	72.91	987,306	-0.01(-0.01%)
Dec 24, 2020	73.01	73.04	72.00	72.92	317,726	-0.02(-0.02%)
Dec 23, 2020	72.93	74.25	72.57	72.94	1,121,681	+0.66(+0.91%)
Dec 22, 2020	72.57	72.93	71.86	72.28	1,443,038	-0.47(-0.64%)
Dec 21, 2020	71.24	72.89	70.75	72.74	1,799,406	-0.43(-0.59%)
Dec 18, 2020	72.77	73.68	72.39	73.18	3,851,737	+0.67(+0.92%)
Dec 17, 2020	72.43	72.81	71.92	72.51	1,417,549	+0.82(+1.14%)
Dec 16, 2020	71.50	72.04	70.62	71.69	1,409,005	+0.06(+0.08%)
Dec 15, 2020	71.17	71.77	70.06	71.63	1,206,283	+1.54(+2.19%)
Dec 14, 2020	72.39	72.39	70.07	70.10	1,649,452	-1.13(-1.58%)
Dec 11, 2020	70.27	71.50	69.87	71.22	2,219,489	+0.23(+0.33%)
Dec 10, 2020	71.05	71.58	70.51	70.99	3,182,358	-0.27(-0.37%)
Dec 09, 2020	71.20	72.38	70.39	71.26	1,462,556	+0.52(+0.74%)
Dec 08, 2020	69.77	71.48	69.41	70.73	1,369,097	+0.63(+0.90%)
Dec 07, 2020	71.63	71.63	69.97	70.10	2,038,955	-1.73(-2.41%)
Dec 04, 2020	69.61	72.09	69.40	71.83	2,365,119	+2.92(+4.24%)
Dec 03, 2020	69.00	69.56	68.65	68.91	3,258,917	-0.23(-0.34%)
Dec 02, 2020	68.37	69.35	68.12	69.15	1,942,708	+0.13(+0.19%)
Dec 01, 2020	70.02	70.02	68.37	69.02	2,780,120	+0.53(+0.78%)
Nov 30, 2020	69.94	70.38	68.21	68.49	4,755,316	-2.22(-3.14%)
Nov 27, 2020	70.74	71.67	69.95	70.71	1,098,934	-0.34(-0.48%)
Nov 25, 2020	71.63	71.63	69.84	71.05	2,415,254	-1.21(-1.67%)
Nov 24, 2020	69.47	72.53	69.24	72.25	4,856,470	+4.52(+6.67%)
Nov 23, 2020	65.92	68.13	65.43	67.74	2,384,339	+2.80(+4.31%)
Nov 20, 2020	64.89	65.22	64.28	64.94	3,237,564	-0.46(-0.71%)
Nov 19, 2020	64.71	65.42	63.72	65.40	2,820,304	+0.02(+0.04%)
Nov 18, 2020	64.68	66.53	64.45	65.38	3,794,898	+0.93(+1.44%)
Nov 17, 2020	62.61	64.46	61.76	64.44	2,704,799	+1.08(+1.71%)
Nov 16, 2020	62.71	63.55	61.35	63.36	2,174,480	+2.41(+3.95%)
Nov 13, 2020	58.33	61.26	58.02	60.95	3,142,759	+1.83(+3.09%)
Nov 12, 2020	60.79	61.22	58.46	59.12	3,392,243	-2.24(-3.65%)
Nov 11, 2020	65.49	65.49	61.33	61.37	3,861,854	-3.35(-5.17%)
Nov 10, 2020	63.93	65.64	63.24	64.72	4,574,730	+1.57(+2.49%)
Nov 09, 2020	64.06	66.99	61.31	63.14	4,320,825	+5.34(+9.25%)
Nov 06, 2020	59.39	60.10	57.29	57.80	2,607,755	-1.22(-2.08%)
Nov 05, 2020	56.24	59.78	56.15	59.02	2,176,152	+3.70(+6.68%)
Nov 04, 2020	57.91	57.91	55.25	55.32	1,915,871	-2.62(-4.53%)
Nov 03, 2020	58.08	58.35	56.79	57.95	2,033,224	+0.76(+1.32%)
Nov 02, 2020	55.14	57.59	54.17	57.19	3,759,134	+2.75(+5.05%)
Oct 30, 2020	56.02	56.70	53.06	54.44	4,662,525	-2.99(-5.21%)
Oct 29, 2020	54.92	57.68	54.67	57.43	2,879,580	+2.29(+4.15%)
Oct 28, 2020	56.58	57.53	55.06	55.14	3,306,858	-3.21(-5.51%)
Oct 27, 2020	59.43	59.71	58.26	58.35	2,223,357	-1.64(-2.73%)
Oct 26, 2020	60.21	60.46	59.29	59.99	2,202,598	-1.17(-1.91%)
Oct 23, 2020	61.96	62.49	61.05	61.16	1,249,559	-0.14(-0.23%)
Oct 22, 2020	61.21	61.57	59.48	61.30	1,776,154	+0.39(+0.64%)
Oct 21, 2020	61.37	62.03	60.60	60.91	1,616,427	-0.99(-1.59%)
Oct 20, 2020	61.89	62.74	61.70	61.90	1,134,797	+0.62(+1.01%)
Oct 19, 2020	61.53	63.21	61.06	61.28	1,579,283	+0.03(+0.05%)
Oct 16, 2020	61.76	62.35	60.71	61.25	2,128,828	+0.02(+0.03%)
Oct 15, 2020	60.78	61.87	60.06	61.23	2,555,686	-0.80(-1.29%)
Oct 14, 2020	60.83	62.79	60.83	62.03	2,255,205	+1.04(+1.71%)
Oct 13, 2020	61.36	61.61	59.99	60.99	2,814,675	-0.60(-0.98%)
Oct 12, 2020	63.35	63.37	61.11	61.60	2,328,621	-1.90(-2.99%)
Oct 09, 2020	63.86	64.59	62.85	63.50	2,162,148	+0.46(+0.73%)
Oct 08, 2020	63.55	63.90	61.82	63.04	2,297,209	-0.12(-0.19%)
Oct 07, 2020	61.40	63.30	61.40	63.16	3,472,326	+2.72(+4.50%)
Oct 06, 2020	60.88	62.02	59.78	60.44	3,632,249	+0.47(+0.78%)
Oct 05, 2020	58.26	60.55	57.88	59.97	3,490,047	+2.51(+4.37%)
Oct 02, 2020	53.30	58.09	53.09	57.45	3,738,620	+3.26(+6.02%)
Oct 01, 2020	55.94	56.59	53.94	54.19	2,721,840	-1.87(-3.33%)
Sep 30, 2020	56.49	57.53	55.93	56.06	3,129,117	+0.17(+0.30%)
Sep 29, 2020	56.48	56.91	55.70	55.90	1,568,648	-0.74(-1.31%)
Sep 28, 2020	56.62	57.87	56.44	56.63	2,555,738	+1.26(+2.28%)
Sep 25, 2020	55.08	56.14	54.61	55.37	2,639,817	-0.48(-0.85%)
Sep 24, 2020	55.78	56.24	54.22	55.85	3,883,833	+0.18(+0.33%)
Sep 23, 2020	58.06	58.54	55.63	55.66	3,353,964	-2.80(-4.79%)
Sep 22, 2020	58.93	59.33	58.03	58.46	3,120,086	+0.01(+0.01%)
Sep 21, 2020	60.56	61.14	57.29	58.46	4,665,667	-4.37(-6.96%)
Sep 18, 2020	63.32	63.67	62.46	62.83	4,816,551	-0.72(-1.13%)
Sep 17, 2020	60.53	64.24	60.15	63.55	4,887,217	+2.35(+3.85%)
Sep 16, 2020	59.68	62.31	59.00	61.19	3,529,699	+0.31(+0.51%)
Sep 15, 2020	61.12	61.55	59.99	60.88	2,230,214	+0.05(+0.08%)
Sep 14, 2020	59.37	61.22	59.08	60.83	2,368,506	+1.73(+2.93%)
Sep 11, 2020	58.30	59.63	57.25	59.10	2,206,407	+2.68(+4.75%)
Sep 10, 2020	57.90	58.05	56.38	56.42	2,439,746	-1.39(-2.41%)
Sep 09, 2020	56.20	58.09	56.20	57.81	2,793,362	+2.08(+3.72%)
Sep 08, 2020	56.47	57.22	55.26	55.74	4,250,791	-1.57(-2.75%)
Sep 04, 2020	56.79	57.89	56.11	57.31	2,627,621	+1.29(+2.30%)
Sep 03, 2020	56.73	57.71	54.88	56.02	3,985,273	-0.84(-1.47%)
Sep 02, 2020	55.25	56.94	54.33	56.86	3,630,787	+2.41(+4.43%)
Sep 01, 2020	51.36	54.59	51.07	54.45	4,360,757	+2.37(+4.55%)
Aug 31, 2020	54.27	54.34	52.05	52.08	2,407,594	-2.12(-3.92%)
Aug 28, 2020	54.07	54.41	53.06	54.20	2,251,672	+0.22(+0.41%)
Aug 27, 2020	54.31	54.60	52.56	53.98	2,316,736	-0.31(-0.56%)
Aug 26, 2020	53.81	54.58	53.27	54.28	1,740,472	+0.44(+0.81%)
Aug 25, 2020	54.96	55.58	53.42	53.85	1,924,509	-0.66(-1.21%)
Aug 24, 2020	52.26	54.53	51.89	54.50	2,107,797	+3.07(+5.97%)
Aug 21, 2020	51.39	51.97	51.08	51.43	1,419,427	-0.22(-0.42%)
Aug 20, 2020	52.21	52.51	51.58	51.65	1,447,472	-1.32(-2.48%)
Aug 19, 2020	53.31	53.93	52.68	52.97	2,004,178	-0.63(-1.18%)
Aug 18, 2020	53.52	54.34	53.46	53.60	1,437,970	-0.07(-0.13%)
Aug 17, 2020	54.58	55.20	53.09	53.67	2,213,900	-0.38(-0.70%)
Aug 14, 2020	53.56	54.57	53.39	54.05	1,104,183	+0.02(+0.03%)
Aug 13, 2020	54.20	54.80	53.95	54.03	1,334,114	-0.70(-1.29%)
Aug 12, 2020	56.41	56.63	54.28	54.74	1,717,070	-0.91(-1.63%)
Aug 11, 2020	56.21	57.57	55.43	55.65	3,332,607	+0.67(+1.23%)
Aug 10, 2020	52.51	55.10	52.48	54.97	2,915,973	+2.74(+5.25%)
Aug 07, 2020	50.66	52.26	50.63	52.23	1,707,857	+0.98(+1.91%)
Aug 06, 2020	51.33	51.74	50.61	51.25	2,353,222	-0.31(-0.59%)
Aug 05, 2020	51.62	52.72	51.28	51.56	2,529,761	+0.80(+1.57%)
Aug 04, 2020	48.97	51.02	48.25	50.76	3,164,057	+2.10(+4.31%)
Aug 03, 2020	49.38	49.98	48.64	48.66	3,072,240	-0.31(-0.62%)
Jul 31, 2020	50.26	50.65	48.18	48.97	3,762,241	-2.17(-4.24%)
Jul 30, 2020	52.09	52.26	50.76	51.14	3,044,574	-2.11(-3.96%)
Jul 29, 2020	53.15	53.53	52.75	53.24	2,225,925	+0.31(+0.59%)
Jul 28, 2020	54.18	54.70	52.84	52.93	2,233,937	-1.72(-3.14%)
Jul 27, 2020	53.85	54.82	53.13	54.64	1,288,118	+0.99(+1.85%)
Jul 24, 2020	54.08	54.46	53.21	53.65	1,696,621	-0.31(-0.57%)
Jul 23, 2020	53.40	54.28	52.42	53.95	2,119,567	+0.41(+0.76%)
Jul 22, 2020	53.23	54.04	52.74	53.55	3,613,693	+0.23(+0.44%)
Jul 21, 2020	52.87	54.26	52.87	53.31	1,762,248	+0.99(+1.90%)
Jul 20, 2020	53.31	53.99	52.18	52.32	1,502,575	-1.33(-2.48%)
Jul 17, 2020	54.09	54.59	53.32	53.65	1,497,440	-0.28(-0.52%)
Jul 16, 2020	53.70	54.77	53.04	53.93	1,318,231	-0.02(-0.03%)
Jul 15, 2020	54.08	54.34	52.58	53.95	1,974,303	+1.50(+2.87%)
Jul 14, 2020	51.17	52.49	50.91	52.44	1,996,643	+1.27(+2.48%)
Jul 13, 2020	51.51	52.04	50.71	51.17	3,251,412	+0.23(+0.46%)
Jul 10, 2020	49.64	51.38	49.53	50.94	2,190,235	+1.51(+3.06%)
Jul 09, 2020	51.78	52.02	49.30	49.43	2,543,086	-2.15(-4.16%)
Jul 08, 2020	52.93	52.93	50.68	51.57	2,387,959	-1.28(-2.43%)
Jul 07, 2020	52.55	53.30	52.44	52.86	2,211,567	-0.60(-1.11%)
Jul 06, 2020	54.01	54.42	52.47	53.45	2,482,817	+1.01(+1.93%)
Jul 02, 2020	52.57	53.86	51.78	52.44	2,910,227	+1.06(+2.06%)
Jul 01, 2020	51.82	52.10	50.60	51.39	2,551,609	-0.09(-0.17%)
Jun 30, 2020	50.42	51.71	49.66	51.47	2,220,824	+0.60(+1.19%)
Jun 29, 2020	49.66	51.45	49.44	50.87	3,752,444	+1.24(+2.49%)
Jun 26, 2020	49.54	49.97	48.51	49.63	6,113,610	-0.49(-0.98%)
Jun 25, 2020	47.24	50.19	47.02	50.12	3,118,383	+2.63(+5.54%)
Jun 24, 2020	50.95	50.95	47.08	47.49	4,879,877	-4.19(-8.11%)
Jun 23, 2020	52.78	52.98	51.66	51.68	2,548,758	-0.56(-1.08%)
Jun 22, 2020	51.71	52.79	50.99	52.25	1,509,379	+0.13(+0.26%)
Jun 19, 2020	53.65	54.06	51.64	52.11	4,704,142	-0.31(-0.60%)
Jun 18, 2020	51.81	53.09	51.62	52.43	1,570,521	+0.09(+0.16%)
Jun 17, 2020	54.75	54.85	52.31	52.34	2,305,029	-1.75(-3.23%)
Jun 16, 2020	55.44	56.16	52.85	54.09	2,111,717	+1.39(+2.65%)
Jun 15, 2020	49.67	53.66	49.58	52.69	2,738,541	+0.52(+1.01%)
Jun 12, 2020	53.82	54.17	51.30	52.17	3,511,348	+2.12(+4.24%)
Jun 11, 2020	53.47	54.35	49.75	50.05	4,281,074	-7.57(-13.14%)
Jun 10, 2020	59.21	59.42	57.61	57.62	4,470,412	-1.90(-3.20%)
Jun 09, 2020	57.82	59.81	57.22	59.52	4,476,012	-0.31(-0.51%)
Jun 08, 2020	59.23	60.45	58.57	59.83	4,401,232	+1.19(+2.03%)
Jun 05, 2020	59.66	62.63	58.09	58.64	4,237,852	+1.54(+2.70%)
Jun 04, 2020	54.29	57.27	53.41	57.10	3,698,709	+2.66(+4.89%)
Jun 03, 2020	53.86	55.46	53.47	54.43	2,222,471	+1.63(+3.09%)
Jun 02, 2020	51.11	53.35	51.11	52.80	3,466,571	+2.35(+4.67%)
Jun 01, 2020	49.29	50.86	48.90	50.45	2,669,629	+1.22(+2.48%)
May 29, 2020	49.31	49.61	48.19	49.23	4,029,230	-0.49(-0.99%)
May 28, 2020	52.47	52.49	49.69	49.72	5,782,286	-2.25(-4.32%)
May 27, 2020	53.64	54.70	51.96	51.97	4,368,644	-0.32(-0.61%)
May 26, 2020	50.19	52.40	49.99	52.29	4,241,039	+5.64(+12.08%)
May 22, 2020	46.24	46.79	45.65	46.65	1,613,039	+0.12(+0.27%)
May 21, 2020	46.52	47.34	45.95	46.53	2,199,427	-0.10(-0.22%)
May 20, 2020	45.92	46.90	45.78	46.63	2,096,155	+1.79(+4.00%)
May 19, 2020	45.66	46.02	44.57	44.83	2,438,683	-1.00(-2.19%)
May 18, 2020	43.98	46.36	43.80	45.84	2,742,561	+4.45(+10.77%)
May 15, 2020	40.81	41.44	40.25	41.38	2,931,421	+0.24(+0.58%)
May 14, 2020	39.41	41.69	38.65	41.14	3,643,963	+0.54(+1.33%)
May 13, 2020	42.70	42.99	40.08	40.60	2,854,687	-2.52(-5.85%)
May 12, 2020	43.76	44.46	43.02	43.13	2,865,217	-0.15(-0.36%)
May 11, 2020	42.02	43.71	41.34	43.28	3,575,449	-0.30(-0.69%)
May 08, 2020	42.33	43.64	42.17	43.58	2,484,448	+2.10(+5.06%)
May 07, 2020	41.24	42.54	41.18	41.48	2,910,303	+1.25(+3.11%)
May 06, 2020	42.31	42.73	40.14	40.23	2,972,409	-2.12(-5.00%)
May 05, 2020	43.24	44.22	42.24	42.35	2,639,324	+0.39(+0.92%)
May 04, 2020	39.69	42.06	39.28	41.96	4,098,472	-0.63(-1.47%)

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.