RBC Bearings Inc (NY: RBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	85.03	87.75	85.03	87.18	181,372	+1.49(+1.74%)
Jun 29, 2020	84.93	86.53	84.34	85.69	212,023	+1.56(+1.85%)
Jun 26, 2020	82.24	85.04	81.92	84.13	801,407	+1.15(+1.38%)
Jun 25, 2020	80.03	83.04	79.06	82.98	328,614	+2.43(+3.01%)
Jun 24, 2020	81.53	81.74	80.28	80.56	242,450	-2.16(-2.61%)
Jun 23, 2020	83.78	83.78	81.69	82.71	246,203	+0.18(+0.22%)
Jun 22, 2020	81.70	83.06	80.62	82.54	194,023	-0.23(-0.28%)
Jun 19, 2020	83.93	83.93	82.02	82.76	689,825	-0.16(-0.19%)
Jun 18, 2020	82.89	84.16	82.41	82.92	203,349	-1.19(-1.41%)
Jun 17, 2020	84.97	85.24	83.63	84.11	210,108	-0.25(-0.30%)
Jun 16, 2020	84.93	85.66	82.54	84.36	230,909	+3.01(+3.69%)
Jun 15, 2020	78.28	82.17	78.09	81.36	289,465	+0.10(+0.12%)
Jun 12, 2020	81.79	82.37	78.43	81.26	425,594	+2.58(+3.27%)
Jun 11, 2020	81.57	81.79	78.30	78.68	272,380	-6.42(-7.54%)
Jun 10, 2020	88.16	88.16	85.10	85.10	350,605	-3.73(-4.20%)
Jun 09, 2020	87.79	89.77	86.96	88.83	342,633	-0.39(-0.44%)
Jun 08, 2020	89.85	90.06	88.70	89.22	335,921	-0.05(-0.06%)
Jun 05, 2020	88.99	90.50	88.15	89.27	281,258	+3.61(+4.22%)
Jun 04, 2020	83.10	85.66	82.61	85.66	278,456	+1.77(+2.11%)
Jun 03, 2020	82.86	84.23	81.63	83.89	181,348	+2.32(+2.84%)
Jun 02, 2020	82.13	82.52	80.94	81.58	122,801	+0.45(+0.55%)
Jun 01, 2020	80.63	82.28	79.79	81.13	280,687	+1.72(+2.16%)
May 29, 2020	79.72	80.18	78.52	79.41	253,613	-1.27(-1.57%)
May 28, 2020	82.80	82.86	80.39	80.68	155,838	-1.27(-1.55%)
May 27, 2020	79.87	82.82	79.67	81.95	294,002	+2.24(+2.81%)
May 26, 2020	79.33	81.24	78.30	79.71	274,911	+3.19(+4.18%)
May 22, 2020	76.69	77.11	75.51	76.52	84,037	-0.50(-0.65%)
May 21, 2020	77.38	78.55	76.68	77.01	162,424	-0.56(-0.72%)
May 20, 2020	77.03	78.57	76.79	77.57	247,912	+2.29(+3.04%)
May 19, 2020	75.16	77.11	74.92	75.29	210,296	-0.48(-0.63%)
May 18, 2020	73.85	76.19	73.70	75.77	234,962	+6.27(+9.02%)
May 15, 2020	67.37	70.56	67.37	69.50	318,619	+1.04(+1.52%)
May 14, 2020	65.86	68.46	63.33	68.46	274,272	+3.24(+4.98%)
May 13, 2020	68.68	68.68	64.40	65.21	218,599	-4.19(-6.04%)
May 12, 2020	73.99	73.99	69.41	69.41	267,461	-4.35(-5.90%)
May 11, 2020	74.17	74.39	72.06	73.76	328,776	-1.80(-2.38%)
May 08, 2020	74.20	75.81	73.94	75.56	194,116	+2.90(+3.98%)
May 07, 2020	72.67	73.62	72.15	72.66	160,435	+1.53(+2.15%)
May 06, 2020	72.18	72.27	69.87	71.13	245,199	-1.23(-1.70%)
May 05, 2020	73.13	76.97	70.50	72.36	294,788	+4.96(+7.36%)
May 04, 2020	68.06	68.83	66.09	67.40	252,911	-1.76(-2.54%)
May 01, 2020	69.08	69.76	67.56	69.16	287,769	-1.74(-2.45%)
Apr 30, 2020	71.05	71.80	70.19	70.89	258,631	-2.02(-2.77%)
Apr 29, 2020	72.10	73.64	71.61	72.91	200,399	+2.53(+3.59%)
Apr 28, 2020	69.97	71.26	69.18	70.39	171,578	+1.82(+2.65%)
Apr 27, 2020	66.07	69.10	65.74	68.57	168,443	+2.67(+4.04%)
Apr 24, 2020	65.62	66.32	64.61	65.90	106,073	+0.60(+0.92%)
Apr 23, 2020	64.92	66.47	64.27	65.30	134,075	+1.25(+1.95%)
Apr 22, 2020	64.73	65.73	63.20	64.06	177,639	+0.90(+1.42%)
Apr 21, 2020	61.90	63.56	61.35	63.16	312,671	-0.56(-0.88%)
Apr 20, 2020	64.44	65.64	63.47	63.72	241,842	-1.90(-2.89%)
Apr 17, 2020	65.44	66.59	64.75	65.61	243,797	+2.66(+4.22%)
Apr 16, 2020	63.21	64.89	61.85	62.96	294,851	-1.44(-2.23%)
Apr 15, 2020	66.92	66.92	64.28	64.39	346,965	-4.94(-7.13%)
Apr 14, 2020	70.89	70.89	68.32	69.34	141,413	+0.40(+0.58%)
Apr 13, 2020	70.75	70.75	67.59	68.94	149,098	-2.06(-2.90%)
Apr 09, 2020	71.55	73.53	69.92	70.99	140,729	+0.57(+0.81%)
Apr 08, 2020	66.95	70.68	65.66	70.42	194,201	+4.08(+6.15%)
Apr 07, 2020	68.24	69.15	65.74	66.34	215,671	+0.98(+1.50%)
Apr 06, 2020	59.88	66.17	59.59	65.36	197,821	+7.61(+13.17%)
Apr 03, 2020	60.87	61.37	56.04	57.76	281,258	-3.96(-6.42%)
Apr 02, 2020	59.35	61.98	59.01	61.72	248,330	+1.61(+2.67%)
Apr 01, 2020	59.94	60.76	58.28	60.11	254,144	-2.74(-4.35%)
Mar 31, 2020	60.50	63.20	60.21	62.85	307,676	+1.72(+2.81%)
Mar 30, 2020	58.91	61.82	57.42	61.13	256,284	+2.00(+3.38%)
Mar 27, 2020	60.38	60.58	58.07	59.13	210,042	-3.65(-5.82%)
Mar 26, 2020	60.59	63.89	60.26	62.79	210,910	+2.38(+3.93%)
Mar 25, 2020	57.51	62.97	55.37	60.41	325,038	+3.34(+5.86%)
Mar 24, 2020	55.04	57.44	54.56	57.07	398,807	+4.02(+7.59%)
Mar 23, 2020	57.01	57.01	51.91	53.04	354,991	-4.52(-7.86%)
Mar 20, 2020	59.60	63.17	57.39	57.57	482,587	-1.47(-2.49%)
Mar 19, 2020	56.81	59.70	55.13	59.03	363,560	+1.70(+2.96%)
Mar 18, 2020	64.41	66.62	55.74	57.34	355,837	-11.30(-16.47%)
Mar 17, 2020	62.04	69.40	60.12	68.64	430,541	+7.64(+12.52%)
Mar 16, 2020	58.91	63.86	58.91	61.00	352,229	-6.45(-9.56%)
Mar 13, 2020	66.73	67.45	63.06	67.45	442,822	+4.20(+6.65%)
Mar 12, 2020	66.87	67.53	63.25	63.25	419,164	-9.12(-12.60%)
Mar 11, 2020	71.85	72.73	70.75	72.36	515,366	-1.25(-1.70%)
Mar 10, 2020	70.15	73.67	67.76	73.61	417,618	+5.88(+8.68%)
Mar 09, 2020	70.82	71.72	67.23	67.73	409,187	-8.21(-10.81%)
Mar 06, 2020	75.48	76.30	74.64	75.94	308,202	-2.18(-2.79%)
Mar 05, 2020	79.02	79.34	77.49	78.11	431,625	-2.90(-3.57%)
Mar 04, 2020	80.11	81.02	78.66	81.01	353,119	+1.46(+1.83%)
Mar 03, 2020	80.69	82.12	78.76	79.55	585,701	-1.22(-1.51%)
Mar 02, 2020	78.30	81.14	76.54	80.77	394,373	+3.25(+4.20%)
Feb 28, 2020	77.13	78.75	76.18	77.51	457,946	-2.17(-2.72%)
Feb 27, 2020	80.26	82.03	78.16	79.68	397,562	-2.57(-3.12%)
Feb 26, 2020	83.62	83.83	81.68	82.25	295,511	-0.78(-0.94%)
Feb 25, 2020	87.04	87.32	82.64	83.02	344,532	-3.69(-4.26%)
Feb 24, 2020	87.53	87.53	85.31	86.72	270,042	-2.81(-3.13%)
Feb 21, 2020	88.88	89.60	88.12	89.52	402,256	+0.14(+0.16%)
Feb 20, 2020	87.94	89.54	87.79	89.38	266,658	+1.40(+1.59%)
Feb 19, 2020	88.84	89.03	87.67	87.99	352,479	-0.32(-0.36%)
Feb 18, 2020	88.37	88.90	87.93	88.31	206,123	-0.59(-0.66%)
Feb 14, 2020	89.34	89.34	87.74	88.89	239,590	-0.44(-0.49%)
Feb 13, 2020	88.81	89.66	88.78	89.33	339,575	-0.30(-0.33%)
Feb 12, 2020	87.93	90.04	87.86	89.63	331,617	+2.34(+2.68%)
Feb 11, 2020	86.06	87.85	86.00	87.30	242,040	+1.79(+2.09%)
Feb 10, 2020	85.22	85.77	85.02	85.51	191,415	-0.13(-0.15%)
Feb 07, 2020	85.17	85.74	84.41	85.64	223,764	-0.07(-0.08%)
Feb 06, 2020	86.14	86.83	85.00	85.71	353,476	-0.26(-0.30%)
Feb 05, 2020	86.24	87.07	84.92	85.97	276,009	+1.28(+1.51%)
Feb 04, 2020	83.11	87.18	83.09	84.69	517,942	+6.37(+8.13%)
Feb 03, 2020	78.97	80.03	77.98	78.32	260,668	-0.01(-0.01%)
Jan 31, 2020	81.21	81.21	77.97	78.33	523,453	-3.22(-3.95%)
Jan 30, 2020	80.40	81.60	80.11	81.56	243,079	+0.62(+0.76%)
Jan 29, 2020	82.12	82.22	80.93	80.94	157,577	-0.63(-0.77%)
Jan 28, 2020	81.46	81.96	80.81	81.57	153,345	+0.72(+0.89%)
Jan 27, 2020	81.51	81.63	80.55	80.85	163,655	-2.25(-2.70%)
Jan 24, 2020	84.73	84.73	82.26	83.09	231,778	-1.00(-1.19%)
Jan 23, 2020	84.00	84.44	82.72	84.09	212,982	-0.40(-0.47%)
Jan 22, 2020	85.81	85.94	84.29	84.49	119,598	-0.75(-0.88%)
Jan 21, 2020	86.00	86.06	84.62	85.24	177,888	-1.14(-1.32%)
Jan 17, 2020	87.08	87.08	85.98	86.38	169,576	-0.35(-0.40%)
Jan 16, 2020	86.76	87.06	86.27	86.73	171,057	+0.68(+0.79%)
Jan 15, 2020	86.32	86.85	85.77	86.05	263,437	-0.56(-0.65%)
Jan 14, 2020	86.74	87.32	86.31	86.61	213,573	-0.26(-0.30%)
Jan 13, 2020	85.61	86.98	85.50	86.87	154,362	+1.39(+1.62%)
Jan 10, 2020	86.07	86.43	85.28	85.48	144,535	-0.64(-0.74%)
Jan 09, 2020	85.82	86.44	84.96	86.12	178,242	+0.55(+0.64%)
Jan 08, 2020	84.62	86.00	84.25	85.57	183,246	+0.84(+0.99%)
Jan 07, 2020	85.05	85.24	84.41	84.73	97,723	-0.46(-0.54%)
Jan 06, 2020	85.02	85.40	84.43	85.19	326,156	-0.42(-0.49%)
Jan 03, 2020	85.14	85.70	84.63	85.61	147,640	-0.84(-0.97%)
Jan 02, 2020	86.23	86.45	85.02	86.45	170,233	+0.98(+1.14%)
Dec 31, 2019	85.27	86.31	85.27	85.47	212,646	+0.03(+0.04%)
Dec 30, 2019	85.39	85.89	85.07	85.44	100,431	+0.16(+0.19%)
Dec 27, 2019	86.04	86.04	85.18	85.28	97,058	-0.46(-0.54%)
Dec 26, 2019	85.52	85.93	85.25	85.74	150,313	+0.14(+0.16%)
Dec 24, 2019	86.19	86.19	85.44	85.60	43,971	-0.46(-0.53%)
Dec 23, 2019	86.31	86.45	85.66	86.06	144,827	-0.25(-0.29%)
Dec 20, 2019	85.73	86.58	85.62	86.31	697,838	+1.08(+1.27%)
Dec 19, 2019	85.55	85.65	84.86	85.23	190,195	-0.41(-0.48%)
Dec 18, 2019	85.51	85.80	84.30	85.64	276,595	+0.44(+0.52%)
Dec 17, 2019	85.12	85.38	84.43	85.20	325,553	+0.37(+0.44%)
Dec 16, 2019	83.53	85.21	83.53	84.83	329,889	+1.81(+2.18%)
Dec 13, 2019	84.21	85.02	82.81	83.02	165,269	-1.48(-1.75%)
Dec 12, 2019	83.26	85.04	83.02	84.50	265,887	+1.34(+1.61%)
Dec 11, 2019	82.70	83.34	82.52	83.16	130,417	+0.54(+0.65%)
Dec 10, 2019	82.58	83.02	81.93	82.62	147,501	-0.17(-0.20%)
Dec 09, 2019	83.28	83.58	82.76	82.79	195,269	-0.68(-0.81%)
Dec 06, 2019	83.02	83.68	82.79	83.47	219,157	+1.66(+2.03%)
Dec 05, 2019	81.96	82.16	81.27	81.82	165,594	+0.33(+0.40%)
Dec 04, 2019	81.59	82.88	81.27	81.49	252,463	+0.34(+0.42%)
Dec 03, 2019	81.14	81.30	80.20	81.15	204,254	-0.63(-0.77%)
Dec 02, 2019	82.17	83.63	81.65	81.78	201,527	+0.18(+0.22%)
Nov 29, 2019	82.38	82.66	81.51	81.60	85,038	-0.93(-1.13%)
Nov 27, 2019	82.58	82.97	82.02	82.53	141,230	-0.02(-0.02%)
Nov 26, 2019	82.64	83.00	82.14	82.55	148,370	-0.04(-0.05%)
Nov 25, 2019	81.76	83.24	81.17	82.59	158,399	+1.10(+1.35%)
Nov 22, 2019	82.20	82.57	81.26	81.49	139,527	-0.25(-0.31%)
Nov 21, 2019	82.48	82.62	81.08	81.74	173,114	-0.35(-0.43%)
Nov 20, 2019	81.85	83.16	81.61	82.09	372,251	-0.14(-0.17%)
Nov 19, 2019	81.77	82.49	81.18	82.23	203,068	+1.04(+1.28%)
Nov 18, 2019	81.10	81.42	80.68	81.19	139,634	-0.52(-0.64%)
Nov 15, 2019	81.61	82.02	81.26	81.71	135,420	+0.56(+0.69%)
Nov 14, 2019	81.02	81.56	80.73	81.15	116,829	-0.04(-0.05%)
Nov 13, 2019	81.55	82.02	80.96	81.19	164,994	-1.02(-1.24%)
Nov 12, 2019	82.88	82.88	81.96	82.21	155,687	-0.16(-0.19%)
Nov 11, 2019	82.76	83.53	82.17	82.37	143,220	-1.09(-1.30%)
Nov 08, 2019	82.87	84.01	82.44	83.45	217,354	+0.37(+0.44%)
Nov 07, 2019	82.61	83.86	82.61	83.08	274,322	+0.64(+0.78%)
Nov 06, 2019	82.66	83.07	81.81	82.45	301,621	-0.20(-0.24%)
Nov 05, 2019	82.28	83.09	81.02	82.64	372,858	+0.68(+0.83%)
Nov 04, 2019	78.72	82.01	77.20	81.97	599,422	+5.65(+7.40%)
Nov 01, 2019	74.58	76.45	74.18	76.32	258,722	+2.39(+3.23%)
Oct 31, 2019	75.26	75.26	73.44	73.93	220,174	-1.56(-2.06%)
Oct 30, 2019	75.75	75.75	74.33	75.49	191,790	-0.19(-0.25%)
Oct 29, 2019	75.07	76.09	75.07	75.68	157,312	+0.23(+0.30%)
Oct 28, 2019	75.74	76.61	75.38	75.45	177,331	+0.23(+0.31%)
Oct 25, 2019	74.50	75.45	73.99	75.22	190,110	+0.80(+1.07%)
Oct 24, 2019	75.33	75.33	74.06	74.42	181,578	-0.51(-0.68%)
Oct 23, 2019	74.00	74.99	73.24	74.93	173,427	+1.25(+1.69%)
Oct 22, 2019	73.52	74.16	72.58	73.68	280,776	+0.17(+0.23%)
Oct 21, 2019	73.84	74.55	73.30	73.51	201,613	+0.46(+0.63%)
Oct 18, 2019	72.61	73.18	72.52	73.05	174,083	+0.25(+0.34%)
Oct 17, 2019	73.04	73.27	72.26	72.80	178,606	+0.52(+0.72%)
Oct 16, 2019	71.68	72.67	71.44	72.28	241,781	+0.22(+0.30%)
Oct 15, 2019	71.54	72.70	71.01	72.06	135,638	+0.72(+1.01%)
Oct 14, 2019	71.38	71.78	70.96	71.34	124,403	-0.36(-0.50%)
Oct 11, 2019	70.14	72.39	70.14	71.70	237,687	+2.78(+4.03%)
Oct 10, 2019	68.64	70.23	68.64	68.93	316,488	+0.37(+0.54%)
Oct 09, 2019	68.92	68.92	68.23	68.56	310,100	+0.18(+0.26%)
Oct 08, 2019	68.56	69.12	67.63	68.38	253,005	-1.01(-1.45%)
Oct 07, 2019	70.56	70.56	69.38	69.39	204,694	-1.48(-2.09%)
Oct 04, 2019	69.90	70.92	69.63	70.86	221,461	+0.97(+1.39%)
Oct 03, 2019	69.75	70.30	68.53	69.90	282,739	-0.15(-0.21%)
Oct 02, 2019	70.94	71.38	68.61	70.05	346,500	-1.40(-1.96%)
Oct 01, 2019	73.35	73.80	71.07	71.44	231,907	-1.29(-1.77%)
Sep 30, 2019	72.75	73.46	72.35	72.73	199,028	+0.07(+0.10%)
Sep 27, 2019	73.69	73.88	72.40	72.66	174,284	-0.58(-0.79%)
Sep 26, 2019	73.78	73.84	72.97	73.24	225,336	-0.85(-1.15%)
Sep 25, 2019	72.60	74.27	72.60	74.09	242,950	+1.49(+2.05%)
Sep 24, 2019	72.71	73.51	72.22	72.60	372,650	-0.15(-0.21%)
Sep 23, 2019	72.02	73.31	72.02	72.75	289,092	+0.26(+0.36%)
Sep 20, 2019	73.26	73.96	72.26	72.49	651,963	-0.64(-0.87%)
Sep 19, 2019	74.20	74.69	72.93	73.13	379,812	-0.88(-1.19%)
Sep 18, 2019	74.49	74.65	72.95	74.01	274,837	-0.84(-1.12%)
Sep 17, 2019	76.48	76.50	74.53	74.85	346,169	-2.18(-2.83%)
Sep 16, 2019	76.02	77.10	75.62	77.02	249,477	+0.56(+0.73%)
Sep 13, 2019	78.08	78.43	76.19	76.47	446,728	-0.76(-0.98%)
Sep 12, 2019	78.31	78.40	76.50	77.22	386,748	-0.95(-1.21%)
Sep 11, 2019	76.55	78.21	75.54	78.17	288,849	+1.94(+2.54%)
Sep 10, 2019	73.88	76.29	73.68	76.24	287,579	+2.46(+3.33%)
Sep 09, 2019	72.65	73.78	72.19	73.78	369,483	+1.52(+2.10%)
Sep 06, 2019	72.21	72.98	71.85	72.26	373,108	+0.38(+0.53%)
Sep 05, 2019	70.36	71.95	70.05	71.88	369,032	+2.59(+3.73%)
Sep 04, 2019	69.08	69.69	68.89	69.30	260,321	+0.97(+1.42%)
Sep 03, 2019	69.89	70.41	68.14	68.33	301,695	-2.46(-3.47%)
Aug 30, 2019	70.95	71.43	70.56	70.78	167,973	+0.31(+0.44%)
Aug 29, 2019	69.43	70.72	69.32	70.47	408,594	+1.54(+2.23%)
Aug 28, 2019	68.97	69.34	68.56	68.94	368,966	-0.19(-0.27%)
Aug 27, 2019	69.58	69.90	68.52	69.13	290,381	-0.13(-0.19%)
Aug 26, 2019	69.92	70.05	69.02	69.26	291,007	+0.01(+0.01%)
Aug 23, 2019	69.86	70.35	68.90	69.25	324,829	-0.91(-1.29%)
Aug 22, 2019	71.11	71.36	69.91	70.16	231,548	-0.57(-0.80%)
Aug 21, 2019	70.98	71.22	70.47	70.72	203,487	+0.56(+0.80%)
Aug 20, 2019	71.14	71.36	70.15	70.17	275,527	-1.17(-1.64%)
Aug 19, 2019	71.61	71.93	71.05	71.33	232,944	+0.69(+0.98%)
Aug 16, 2019	69.68	71.02	69.68	70.64	323,527	+1.39(+2.00%)
Aug 15, 2019	69.93	70.01	69.12	69.26	334,254	-0.74(-1.06%)
Aug 14, 2019	71.07	71.38	69.50	70.00	278,895	-2.47(-3.40%)
Aug 13, 2019	70.99	74.43	70.99	72.46	275,032	+1.07(+1.50%)
Aug 12, 2019	73.07	73.07	71.18	71.39	386,906	-1.92(-2.61%)
Aug 09, 2019	73.80	73.98	73.07	73.31	343,460	-1.16(-1.56%)
Aug 08, 2019	72.43	74.66	72.31	74.47	394,032	+2.18(+3.01%)
Aug 07, 2019	71.93	72.65	70.57	72.29	368,390	-0.40(-0.55%)
Aug 06, 2019	71.88	75.53	71.25	72.69	675,308	-2.91(-3.84%)
Aug 05, 2019	75.23	76.30	75.00	75.60	439,147	-1.10(-1.43%)
Aug 02, 2019	77.03	77.57	76.27	76.69	258,521	-0.82(-1.06%)
Aug 01, 2019	79.60	80.25	77.44	77.51	335,701	-1.98(-2.49%)
Jul 31, 2019	80.84	80.84	78.75	79.49	281,443	-0.99(-1.23%)
Jul 30, 2019	79.60	80.58	79.60	80.48	191,750	+0.50(+0.62%)
Jul 29, 2019	80.44	80.44	78.99	79.98	304,768	-0.46(-0.57%)
Jul 26, 2019	80.98	81.18	79.75	80.44	390,937	-0.66(-0.81%)
Jul 25, 2019	82.50	82.74	80.75	81.10	203,878	-1.65(-1.99%)
Jul 24, 2019	80.93	83.08	80.90	82.74	208,379	+1.38(+1.69%)
Jul 23, 2019	80.28	81.53	79.91	81.37	172,426	+1.63(+2.04%)
Jul 22, 2019	80.11	80.50	79.38	79.74	135,577	-0.48(-0.60%)
Jul 19, 2019	80.57	81.14	80.17	80.22	149,443	+0.14(+0.17%)
Jul 18, 2019	80.85	80.85	79.20	80.08	198,356	-0.41(-0.51%)
Jul 17, 2019	81.42	81.65	80.43	80.49	289,353	-1.03(-1.26%)
Jul 16, 2019	79.67	81.61	79.67	81.52	181,407	+1.29(+1.61%)
Jul 15, 2019	80.81	80.81	79.80	80.23	280,013	-0.42(-0.52%)
Jul 12, 2019	79.20	81.03	79.20	80.65	183,098	+1.85(+2.34%)
Jul 11, 2019	79.70	79.98	78.53	78.80	284,002	-0.82(-1.03%)
Jul 10, 2019	80.54	80.54	78.95	79.62	233,487	-0.41(-0.51%)
Jul 09, 2019	80.13	80.89	79.80	80.03	246,194	-0.84(-1.04%)
Jul 08, 2019	80.92	81.34	80.57	80.87	205,152	-0.49(-0.60%)
Jul 05, 2019	81.41	81.87	80.02	81.36	149,243	-0.43(-0.52%)
Jul 03, 2019	81.41	81.91	80.96	81.79	91,248	+0.74(+0.91%)
Jul 02, 2019	81.77	82.01	80.66	81.05	213,613	-0.93(-1.13%)