Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	133.07	137.85	133.05	136.42	8,776,568	+2.37(+1.77%)
Jul 29, 2021	132.01	134.40	130.16	134.05	5,518,079	+0.28(+0.21%)
Jul 28, 2021	132.23	134.42	131.61	133.77	5,170,490	+2.25(+1.71%)
Jul 27, 2021	134.18	134.18	128.28	131.51	6,506,788	-3.49(-2.59%)
Jul 26, 2021	134.76	136.37	133.99	135.00	4,757,840	+0.05(+0.04%)
Jul 23, 2021	134.49	135.51	133.10	134.96	4,457,523	+1.22(+0.91%)
Jul 22, 2021	133.56	135.27	132.95	133.74	5,706,018	-0.80(-0.59%)
Jul 21, 2021	129.49	134.80	129.21	134.54	6,637,693	+5.88(+4.57%)
Jul 20, 2021	125.96	129.78	124.59	128.66	7,608,269	+3.27(+2.60%)
Jul 19, 2021	121.60	125.49	120.77	125.39	9,163,200	+0.43(+0.34%)
Jul 16, 2021	130.64	131.21	124.71	124.96	8,401,357	-4.89(-3.77%)
Jul 15, 2021	131.59	132.52	128.30	129.86	7,238,637	-2.39(-1.81%)
Jul 14, 2021	134.72	136.37	132.01	132.25	6,135,519	-0.62(-0.47%)
Jul 13, 2021	132.59	133.53	131.37	132.87	5,715,939	-0.50(-0.37%)
Jul 12, 2021	132.58	133.59	131.29	133.37	5,599,003	+1.85(+1.41%)
Jul 09, 2021	130.06	131.98	128.77	131.51	5,911,208	+2.31(+1.79%)
Jul 08, 2021	128.34	131.02	126.49	129.21	7,970,583	-2.28(-1.73%)
Jul 07, 2021	135.03	135.26	130.66	131.49	6,109,631	-1.86(-1.40%)
Jul 06, 2021	135.78	137.57	131.44	133.35	7,622,110	-1.34(-1.00%)
Jul 02, 2021	136.42	136.99	134.07	134.69	5,436,108	+0.20(+0.15%)
Jul 01, 2021	138.15	138.62	134.14	134.49	7,890,178	-4.34(-3.12%)
Jun 30, 2021	138.43	139.06	136.56	138.83	6,116,026	+0.47(+0.34%)
Jun 29, 2021	136.93	139.21	136.87	138.36	5,476,524	+0.91(+0.66%)
Jun 28, 2021	135.30	137.87	134.47	137.45	7,162,986	+4.68(+3.52%)
Jun 25, 2021	135.23	135.72	131.98	132.77	7,464,009	-2.02(-1.50%)
Jun 24, 2021	133.56	135.00	133.28	134.79	6,533,676	+2.69(+2.04%)
Jun 23, 2021	130.93	132.79	130.91	132.10	6,489,994	+2.01(+1.54%)
Jun 22, 2021	129.49	131.07	128.30	130.09	5,826,789	+0.38(+0.29%)
Jun 21, 2021	127.90	130.23	127.05	129.71	6,137,353	+1.77(+1.39%)
Jun 18, 2021	131.86	132.84	127.35	127.94	13,599,659	-5.93(-4.43%)
Jun 17, 2021	133.12	135.17	131.66	133.87	7,886,700	+0.32(+0.24%)
Jun 16, 2021	136.01	136.77	132.63	133.54	8,233,015	-1.62(-1.20%)
Jun 15, 2021	135.64	137.08	134.73	135.16	6,213,678	-0.38(-0.28%)
Jun 14, 2021	133.37	136.05	132.34	135.54	6,215,865	+2.16(+1.62%)
Jun 11, 2021	133.49	133.71	131.84	133.39	6,234,166	-0.33(-0.25%)
Jun 10, 2021	132.46	134.70	131.91	133.72	6,320,890	+2.45(+1.86%)
Jun 09, 2021	133.42	134.02	131.19	131.27	7,060,357	-1.18(-0.89%)
Jun 08, 2021	136.82	137.22	131.85	132.45	8,333,181	-3.03(-2.24%)
Jun 07, 2021	135.96	136.19	134.72	135.48	6,094,286	-0.86(-0.63%)
Jun 04, 2021	134.27	137.32	134.17	136.34	6,834,261	+3.38(+2.54%)
Jun 03, 2021	133.95	134.57	131.70	132.96	8,402,794	-2.56(-1.89%)
Jun 02, 2021	134.59	136.84	133.49	135.52	6,565,555	+0.78(+0.58%)
Jun 01, 2021	135.51	138.55	133.82	134.74	9,063,188	+0.08(+0.06%)
May 28, 2021	135.68	135.96	134.36	134.66	7,374,623	+0.30(+0.22%)
May 27, 2021	132.53	134.72	132.49	134.36	10,894,391	+0.90(+0.67%)
May 26, 2021	134.51	135.48	132.79	133.47	10,848,904	-0.35(-0.26%)
May 25, 2021	132.79	135.42	132.30	133.82	13,096,907	+2.84(+2.17%)
May 24, 2021	126.70	132.00	126.12	130.97	11,712,551	+5.76(+4.60%)
May 21, 2021	126.37	127.19	123.62	125.21	14,644,758	-1.61(-1.27%)
May 20, 2021	123.41	127.17	121.88	126.82	18,707,408	+5.36(+4.42%)
May 19, 2021	115.25	121.73	114.63	121.46	10,687,551	+2.91(+2.45%)
May 18, 2021	121.98	122.03	118.43	118.55	7,740,661	-1.71(-1.42%)
May 17, 2021	118.73	120.31	117.14	120.26	9,636,011	-1.23(-1.01%)
May 14, 2021	118.62	122.43	117.04	121.48	12,764,285	+4.78(+4.09%)
May 13, 2021	115.31	118.22	114.73	116.71	14,611,944	+4.90(+4.39%)
May 12, 2021	116.13	117.77	111.33	111.80	19,158,146	-8.44(-7.02%)
May 11, 2021	116.78	121.01	114.47	120.24	15,703,867	-1.11(-0.91%)
May 10, 2021	128.38	128.38	121.17	121.35	10,749,652	-8.04(-6.21%)
May 07, 2021	129.00	130.50	128.11	129.39	7,733,116	+1.19(+0.93%)
May 06, 2021	126.17	128.36	124.34	128.20	7,468,462	+1.40(+1.11%)
May 05, 2021	128.20	128.97	125.41	126.80	7,475,170	+1.53(+1.22%)
May 04, 2021	126.51	127.18	121.96	125.27	14,584,846	-4.02(-3.11%)
May 03, 2021	130.65	131.98	128.17	129.29	7,962,100	+0.14(+0.11%)
Apr 30, 2021	128.46	130.80	127.88	129.15	8,931,087	-2.61(-1.98%)
Apr 29, 2021	133.57	133.91	129.52	131.76	6,850,171	-0.29(-0.22%)
Apr 28, 2021	132.98	133.24	130.97	132.06	6,341,212	-1.06(-0.80%)
Apr 27, 2021	134.45	134.55	131.92	133.12	5,925,230	-0.51(-0.38%)
Apr 26, 2021	131.22	134.96	130.60	133.62	8,142,428	+2.37(+1.81%)
Apr 23, 2021	129.91	131.55	129.19	131.25	8,304,808	+3.03(+2.36%)
Apr 22, 2021	131.16	132.10	126.95	128.22	11,798,235	-3.21(-2.44%)
Apr 21, 2021	126.65	131.54	125.54	131.43	12,435,622	+6.29(+5.02%)
Apr 20, 2021	125.91	128.14	124.87	125.14	7,789,951	-2.24(-1.76%)
Apr 19, 2021	129.82	131.66	125.25	127.38	13,175,491	-2.76(-2.12%)
Apr 16, 2021	129.92	131.13	129.45	130.15	7,897,906	-0.66(-0.51%)
Apr 15, 2021	132.36	132.49	129.29	130.81	8,495,632	+0.26(+0.20%)
Apr 14, 2021	131.06	133.47	129.67	130.55	8,354,759	-0.93(-0.71%)
Apr 13, 2021	132.97	133.32	129.63	131.48	8,253,058	+0.10(+0.07%)
Apr 12, 2021	134.13	135.01	130.91	131.38	11,447,396	-3.80(-2.81%)
Apr 09, 2021	134.61	136.42	133.81	135.19	9,902,515	-0.43(-0.32%)
Apr 08, 2021	136.84	137.88	134.51	135.62	10,516,811	+0.20(+0.15%)
Apr 07, 2021	136.49	138.07	133.15	135.41	14,069,487	-0.39(-0.29%)
Apr 06, 2021	140.03	141.41	133.28	135.80	18,494,710	-3.42(-2.45%)
Apr 05, 2021	141.60	142.09	137.94	139.22	14,755,363	+1.49(+1.08%)
Apr 01, 2021	134.44	138.55	133.53	137.73	16,367,735	+7.71(+5.93%)
Mar 31, 2021	126.49	131.87	125.54	130.02	19,092,170	+6.66(+5.40%)
Mar 30, 2021	121.54	124.47	120.54	123.36	8,188,771	+1.02(+0.84%)
Mar 29, 2021	123.64	124.41	120.16	122.34	10,829,433	-2.85(-2.28%)
Mar 26, 2021	116.46	125.52	115.98	125.19	14,423,339	+8.68(+7.45%)
Mar 25, 2021	115.58	117.25	113.11	116.51	10,662,685	-1.34(-1.14%)
Mar 24, 2021	119.36	122.43	117.19	117.86	20,805,728	+4.59(+4.06%)
Mar 23, 2021	116.69	116.98	112.46	113.26	8,483,166	-2.87(-2.47%)
Mar 22, 2021	114.45	118.22	113.84	116.13	11,627,764	+4.35(+3.89%)
Mar 19, 2021	111.44	113.92	109.14	111.78	13,403,721	+0.56(+0.51%)
Mar 18, 2021	114.70	115.60	111.05	111.22	9,292,476	-5.47(-4.69%)
Mar 17, 2021	113.08	117.89	111.82	116.69	8,571,039	+1.36(+1.18%)
Mar 16, 2021	113.89	118.02	113.79	115.33	10,665,067	+3.52(+3.15%)
Mar 15, 2021	111.56	112.34	110.07	111.80	7,261,323	+0.57(+0.52%)
Mar 12, 2021	111.48	113.33	110.29	111.23	7,630,439	-2.82(-2.47%)
Mar 11, 2021	114.12	114.69	112.54	114.05	7,926,089	+4.39(+4.00%)
Mar 10, 2021	112.88	113.38	109.56	109.66	9,059,811	-1.50(-1.35%)
Mar 09, 2021	107.31	111.87	106.48	111.16	12,368,732	+8.31(+8.08%)
Mar 08, 2021	109.78	111.06	102.67	102.85	12,417,781	-7.56(-6.85%)
Mar 05, 2021	108.60	111.28	102.82	110.41	10,236,976	+5.07(+4.81%)
Mar 04, 2021	112.25	113.37	104.26	105.34	12,751,626	-7.01(-6.24%)
Mar 03, 2021	115.11	116.64	112.02	112.35	7,445,768	-2.01(-1.75%)
Mar 02, 2021	118.58	118.64	114.10	114.35	6,677,722	-4.62(-3.89%)
Mar 01, 2021	117.93	119.20	116.26	118.97	7,195,794	+3.95(+3.44%)
Feb 26, 2021	113.41	117.03	110.40	115.02	11,946,580	+4.14(+3.74%)
Feb 25, 2021	117.92	117.97	110.56	110.88	11,654,493	-8.64(-7.23%)
Feb 24, 2021	111.97	119.72	111.35	119.52	10,368,065	+6.71(+5.94%)
Feb 23, 2021	109.56	114.43	107.52	112.81	9,661,410	+0.88(+0.79%)
Feb 22, 2021	114.59	116.44	111.34	111.93	8,075,737	-4.11(-3.54%)
Feb 19, 2021	118.13	120.94	115.50	116.04	21,674,784	+5.86(+5.32%)
Feb 18, 2021	110.73	112.32	109.22	110.18	8,424,468	-2.21(-1.97%)
Feb 17, 2021	113.12	113.71	108.88	112.40	7,441,159	-2.56(-2.23%)
Feb 16, 2021	115.12	117.66	114.32	114.96	9,528,345	+1.60(+1.41%)
Feb 12, 2021	109.76	114.45	108.49	113.36	8,397,884	+3.59(+3.27%)
Feb 11, 2021	104.35	111.03	104.22	109.76	12,494,621	+6.92(+6.72%)
Feb 10, 2021	103.88	105.10	102.02	102.85	5,144,145	+0.49(+0.47%)
Feb 09, 2021	103.17	104.29	101.78	102.36	5,937,477	-0.79(-0.76%)
Feb 08, 2021	98.93	103.21	98.85	103.15	6,813,362	+5.32(+5.44%)
Feb 05, 2021	101.86	102.19	97.81	97.83	6,536,377	-2.46(-2.45%)
Feb 04, 2021	97.34	100.76	97.34	100.28	6,542,032	+3.27(+3.37%)
Feb 03, 2021	101.33	101.42	96.96	97.01	5,555,020	-3.61(-3.59%)
Feb 02, 2021	100.04	100.96	98.86	100.62	5,257,386	+2.31(+2.35%)
Feb 01, 2021	96.41	99.22	94.88	98.31	9,347,430	+4.40(+4.69%)
Jan 29, 2021	97.07	97.58	93.32	93.91	8,177,575	-4.34(-4.42%)
Jan 28, 2021	98.29	100.39	97.11	98.25	7,649,881	+2.50(+2.61%)
Jan 27, 2021	99.18	101.08	95.27	95.76	10,065,493	-6.75(-6.59%)
Jan 26, 2021	105.73	105.77	102.25	102.51	6,202,376	-2.52(-2.40%)
Jan 25, 2021	104.43	106.95	103.94	105.02	8,686,249	+1.74(+1.68%)
Jan 22, 2021	104.96	106.61	103.21	103.28	6,390,602	-1.59(-1.52%)
Jan 21, 2021	105.99	106.15	103.23	104.88	7,483,458	+0.13(+0.12%)
Jan 20, 2021	106.96	107.70	102.15	104.75	10,211,848	-1.34(-1.26%)
Jan 19, 2021	102.09	106.44	101.40	106.09	9,636,169	+5.91(+5.90%)
Jan 15, 2021	102.15	102.40	98.25	100.19	9,245,970	-2.58(-2.51%)
Jan 14, 2021	99.89	103.55	99.76	102.77	12,003,262	+7.53(+7.90%)
Jan 13, 2021	97.61	97.61	95.15	95.24	5,464,265	-1.90(-1.96%)
Jan 12, 2021	95.71	97.98	95.39	97.15	7,394,760	+1.99(+2.09%)
Jan 11, 2021	91.91	95.49	91.48	95.15	8,603,859	+2.33(+2.51%)
Jan 08, 2021	93.53	95.00	92.16	92.82	9,326,784	+0.97(+1.06%)
Jan 07, 2021	89.49	92.34	89.36	91.85	9,039,902	+3.62(+4.11%)
Jan 06, 2021	85.76	89.27	85.75	88.23	10,105,090	+1.19(+1.37%)
Jan 05, 2021	83.93	87.05	83.93	87.03	7,190,937	+2.65(+3.14%)
Jan 04, 2021	84.74	86.74	83.68	84.38	8,695,264	+0.55(+0.66%)
Dec 31, 2020		83.83	83.83	83.83	6,477,397	-0.66(-0.78%)
Dec 30, 2020	82.94	85.06	82.72	84.49	6,477,397	+2.63(+3.22%)
Dec 29, 2020	82.59	82.68	81.14	81.86	4,650,060	-0.58(-0.71%)
Dec 28, 2020	83.90	84.26	82.14	82.44	3,107,278	-0.45(-0.54%)
Dec 24, 2020	82.31	82.94	81.79	82.89	1,450,640	+1.26(+1.55%)
Dec 23, 2020	83.83	84.02	81.56	81.62	4,721,091	-1.56(-1.88%)
Dec 22, 2020	84.07	84.13	83.09	83.19	4,016,169	-0.75(-0.89%)
Dec 21, 2020	81.97	84.05	81.40	83.94	5,379,804	+0.31(+0.37%)
Dec 18, 2020	85.15	85.63	82.89	83.62	15,033,606	-1.37(-1.61%)
Dec 17, 2020	86.58	86.68	84.63	84.99	5,723,269	-1.02(-1.19%)
Dec 16, 2020	85.78	86.69	84.79	86.01	5,978,666	+0.08(+0.09%)
Dec 15, 2020	87.33	88.02	85.43	85.94	6,361,646	-0.03(-0.03%)
Dec 14, 2020	85.97	87.93	85.79	85.97	6,614,080	+0.19(+0.23%)
Dec 11, 2020	84.56	86.05	84.11	85.77	5,946,588	+0.40(+0.47%)
Dec 10, 2020	84.51	86.07	83.98	85.37	5,899,470	+0.07(+0.08%)
Dec 09, 2020	87.01	87.52	84.68	85.31	7,223,228	-1.87(-2.15%)
Dec 08, 2020	86.67	87.68	86.49	87.18	4,841,158	+0.59(+0.68%)
Dec 07, 2020	86.71	86.90	85.31	86.59	5,683,662	+0.29(+0.34%)
Dec 04, 2020	84.43	86.37	84.17	86.30	7,079,531	+2.66(+3.18%)
Dec 03, 2020	83.28	84.54	83.23	83.63	4,966,132	+0.79(+0.95%)
Dec 02, 2020	81.29	83.14	81.22	82.85	5,427,438	+0.99(+1.21%)
Dec 01, 2020	80.67	82.20	80.51	81.86	7,248,976	+1.74(+2.17%)
Nov 30, 2020	79.65	80.22	78.40	80.12	7,763,887	-0.17(-0.22%)
Nov 27, 2020	79.47	81.14	79.34	80.29	3,189,536	+1.48(+1.87%)
Nov 25, 2020	80.52	80.64	78.75	78.82	5,681,187	-1.76(-2.18%)
Nov 24, 2020	78.68	80.76	77.53	80.57	9,810,749	+2.38(+3.04%)
Nov 23, 2020	74.77	78.27	74.77	78.19	9,042,400	+3.67(+4.92%)
Nov 20, 2020	74.99	76.32	74.48	74.53	7,834,037	-0.51(-0.68%)
Nov 19, 2020	73.10	75.29	72.38	75.04	9,252,837	+1.50(+2.03%)
Nov 18, 2020	72.55	74.47	72.45	73.54	10,954,331	+1.52(+2.10%)
Nov 17, 2020	71.44	72.22	70.76	72.03	5,615,148	-0.11(-0.15%)
Nov 16, 2020	70.67	72.18	70.29	72.13	8,365,666	+1.62(+2.29%)
Nov 13, 2020	69.99	71.61	69.25	70.52	10,513,578	+2.92(+4.31%)
Nov 12, 2020	68.63	68.91	67.24	67.60	8,820,603	-1.32(-1.91%)
Nov 11, 2020	67.99	69.44	67.68	68.92	8,328,769	+1.71(+2.55%)
Nov 10, 2020	68.71	69.24	66.92	67.20	8,473,047	-1.85(-2.68%)
Nov 09, 2020	70.89	73.54	69.01	69.05	10,482,340	+0.75(+1.09%)
Nov 06, 2020	66.73	68.63	66.20	68.31	8,920,687	+0.56(+0.83%)
Nov 05, 2020	63.92	67.85	63.83	67.75	13,540,044	+4.93(+7.85%)
Nov 04, 2020	61.44	63.14	60.17	62.82	10,118,923	+2.93(+4.90%)
Nov 03, 2020	59.07	60.47	59.07	59.88	10,289,296	+1.45(+2.49%)
Nov 02, 2020	58.06	58.56	57.65	58.43	7,718,342	+1.07(+1.86%)
Oct 30, 2020	56.89	57.41	56.42	57.36	7,577,359	-0.26(-0.45%)
Oct 29, 2020	55.43	58.33	55.16	57.63	6,518,731	+2.11(+3.80%)
Oct 28, 2020	55.96	56.39	55.08	55.51	9,268,719	-1.46(-2.57%)
Oct 27, 2020	57.90	58.10	56.92	56.98	4,776,800	-0.66(-1.14%)
Oct 26, 2020	58.43	58.59	56.80	57.63	6,933,875	-1.39(-2.36%)
Oct 23, 2020	59.76	60.21	58.75	59.03	6,732,126	-0.73(-1.22%)
Oct 22, 2020	59.78	60.19	58.94	59.76	6,209,619	-0.40(-0.66%)
Oct 21, 2020	60.43	60.88	59.96	60.15	6,377,594	-0.15(-0.24%)
Oct 20, 2020	60.70	61.02	60.07	60.30	4,625,542	+0.20(+0.34%)
Oct 19, 2020	61.18	61.62	59.86	60.09	5,944,317	-0.92(-1.51%)
Oct 16, 2020	61.75	61.92	60.44	61.01	7,063,570	-0.49(-0.80%)
Oct 15, 2020	60.43	61.68	60.07	61.51	6,605,471	-0.46(-0.73%)
Oct 14, 2020	62.85	63.13	61.43	61.96	6,013,404	-0.69(-1.10%)
Oct 13, 2020	63.18	63.36	62.13	62.65	7,423,651	+0.01(+0.02%)
Oct 12, 2020	62.04	63.07	61.96	62.64	7,250,016	+1.35(+2.20%)
Oct 09, 2020	61.30	61.80	61.07	61.30	6,574,252	+0.67(+1.10%)
Oct 08, 2020	59.76	60.72	59.44	60.63	5,587,583	+1.43(+2.42%)
Oct 07, 2020	59.56	59.84	59.00	59.19	5,508,927	+0.70(+1.19%)
Oct 06, 2020	58.43	60.20	58.27	58.50	7,173,371	-0.19(-0.33%)
Oct 05, 2020	57.07	58.72	56.91	58.69	6,912,424	+2.31(+4.11%)
Oct 02, 2020	57.23	57.78	56.36	56.38	7,335,023	-2.36(-4.02%)
Oct 01, 2020	58.47	59.10	57.63	58.74	7,787,982	+1.16(+2.02%)
Sep 30, 2020	57.56	58.28	57.13	57.58	9,369,097	-0.19(-0.34%)
Sep 29, 2020	57.51	58.35	57.29	57.77	5,578,636	+0.28(+0.49%)
Sep 28, 2020	56.44	57.96	56.41	57.49	8,895,255	+1.09(+1.94%)
Sep 25, 2020	55.68	56.54	54.87	56.40	6,755,358	+0.43(+0.76%)
Sep 24, 2020	55.15	56.97	54.97	55.97	6,522,894	+0.52(+0.94%)
Sep 23, 2020	56.27	57.02	55.21	55.45	9,118,585	-0.62(-1.11%)
Sep 22, 2020	56.13	56.28	54.92	56.07	7,875,084	+0.55(+0.99%)
Sep 21, 2020	53.47	55.55	52.44	55.51	8,767,590	+1.13(+2.08%)
Sep 18, 2020	55.00	55.01	53.46	54.38	12,300,483	-0.18(-0.34%)
Sep 17, 2020	53.09	54.85	52.97	54.56	7,328,450	-0.13(-0.23%)
Sep 16, 2020	55.68	56.36	54.60	54.69	8,611,512	-0.71(-1.28%)
Sep 15, 2020	55.43	56.06	54.70	55.40	7,441,497	+0.72(+1.31%)
Sep 14, 2020	54.46	55.32	54.35	54.68	8,771,032	+1.41(+2.65%)
Sep 11, 2020	53.86	54.54	52.95	53.27	9,502,624	-0.12(-0.22%)
Sep 10, 2020	53.85	54.48	53.21	53.38	11,017,681	-0.08(-0.14%)
Sep 09, 2020	54.83	55.18	52.79	53.46	16,793,532	-0.42(-0.77%)
Sep 08, 2020	55.27	55.97	53.58	53.88	21,615,404	-5.16(-8.74%)
Sep 04, 2020	59.28	59.88	56.70	59.04	15,165,973	-0.48(-0.81%)
Sep 03, 2020	62.17	62.34	59.13	59.52	11,366,916	-3.51(-5.56%)
Sep 02, 2020	60.52	63.24	60.40	63.03	11,150,341	+3.09(+5.15%)
Sep 01, 2020	60.03	60.14	59.30	59.94	8,178,324	+0.28(+0.47%)
Aug 31, 2020	60.47	60.64	59.48	59.66	6,662,920	-1.42(-2.33%)
Aug 28, 2020	60.10	61.11	60.02	61.08	5,375,376	+1.01(+1.68%)
Aug 27, 2020	62.26	62.26	59.36	60.08	9,206,170	-1.68(-2.71%)
Aug 26, 2020	62.03	62.24	61.49	61.75	6,158,997	-0.28(-0.45%)
Aug 25, 2020	62.09	62.61	61.43	62.03	5,324,689	+0.30(+0.49%)
Aug 24, 2020	61.36	61.79	60.70	61.73	8,637,417	+1.42(+2.36%)
Aug 21, 2020	61.11	61.29	59.97	60.31	11,513,382	-1.47(-2.38%)
Aug 20, 2020	62.67	62.78	61.29	61.78	8,576,332	-2.01(-3.16%)
Aug 19, 2020	64.47	64.63	63.62	63.79	5,140,682	-0.33(-0.51%)
Aug 18, 2020	65.05	65.05	63.78	64.12	6,388,035	-0.49(-0.76%)
Aug 17, 2020	65.74	65.86	64.45	64.62	7,128,875	-0.66(-1.01%)
Aug 14, 2020	65.05	67.47	64.19	65.27	24,264,284	+2.46(+3.92%)
Aug 13, 2020	64.06	64.29	62.37	62.81	11,045,380	-1.38(-2.15%)
Aug 12, 2020	62.73	64.36	62.45	64.19	6,393,680	+1.97(+3.16%)
Aug 11, 2020	63.05	63.82	62.00	62.22	7,882,203	-0.75(-1.20%)
Aug 10, 2020	61.44	63.01	61.41	62.98	7,651,959	+1.61(+2.63%)
Aug 07, 2020	61.48	62.75	60.60	61.36	7,380,426	-0.04(-0.06%)
Aug 06, 2020	61.65	61.94	60.43	61.40	7,658,924	-1.22(-1.94%)
Aug 05, 2020	62.62	62.98	62.18	62.62	4,738,498	+0.02(+0.03%)
Aug 04, 2020	62.74	62.94	61.95	62.60	5,376,138	-0.15(-0.25%)

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.

Applied Materials (NQ: AMAT )

Historical Prices

Sections

Services

The Kane Republican

Kane, PA (16735)

Today

Tonight

Applied Materials (NQ: AMAT )

Historical Prices

Sections

Services

The Kane Republican