PulteGroup (NY: PHM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	32.28	32.91	31.75	32.70	2,715,989	+0.51(+1.58%)
Jun 29, 2020	30.99	32.52	30.31	32.19	3,153,501	+1.51(+4.92%)
Jun 26, 2020	31.07	31.22	30.59	30.68	5,102,975	-0.62(-2.00%)
Jun 25, 2020	31.57	32.23	30.63	31.30	6,668,309	-1.21(-3.72%)
Jun 24, 2020	33.26	33.30	31.46	32.51	3,581,493	-1.23(-3.64%)
Jun 23, 2020	34.21	34.33	33.28	33.74	2,385,976	+0.05(+0.14%)
Jun 22, 2020	33.19	33.79	32.71	33.70	3,167,238	+0.38(+1.15%)
Jun 19, 2020	35.07	35.07	33.10	33.31	4,936,758	-0.90(-2.64%)
Jun 18, 2020	34.50	35.07	34.14	34.21	2,543,597	-0.76(-2.17%)
Jun 17, 2020	35.46	35.72	34.78	34.97	2,945,122	-0.12(-0.36%)
Jun 16, 2020	35.92	36.05	34.02	35.10	4,662,347	+0.78(+2.27%)
Jun 15, 2020	31.36	34.43	31.18	34.32	4,727,322	+1.76(+5.40%)
Jun 12, 2020	33.19	33.76	31.56	32.56	4,652,409	+0.94(+2.98%)
Jun 11, 2020	33.18	33.84	31.61	31.62	4,399,837	-3.16(-9.09%)
Jun 10, 2020	34.20	35.36	33.25	34.78	5,025,284	+0.46(+1.34%)
Jun 09, 2020	34.45	34.90	34.05	34.32	3,581,919	-0.79(-2.26%)
Jun 08, 2020	35.74	37.13	34.66	35.12	3,209,728	-0.05(-0.14%)
Jun 05, 2020	35.21	35.90	34.48	35.16	4,712,422	+1.64(+4.88%)
Jun 04, 2020	34.14	34.95	33.33	33.53	3,927,037	-0.93(-2.70%)
Jun 03, 2020	33.92	34.67	33.59	34.46	2,942,257	+1.18(+3.54%)
Jun 02, 2020	32.94	33.40	32.80	33.28	2,452,507	+0.40(+1.22%)
Jun 01, 2020	32.70	33.82	32.39	32.88	2,918,773	+0.34(+1.06%)
May 29, 2020	32.66	33.67	32.21	32.53	5,963,442	-0.42(-1.28%)
May 28, 2020	35.35	35.53	32.77	32.95	3,852,100	-1.95(-5.60%)
May 27, 2020	33.97	34.93	33.00	34.91	4,122,327	+2.02(+6.14%)
May 26, 2020	33.52	33.92	32.70	32.88	4,820,359	+0.99(+3.09%)
May 22, 2020	31.61	32.14	31.02	31.90	2,909,093	+0.59(+1.90%)
May 21, 2020	29.97	31.53	29.94	31.30	4,702,951	+1.21(+4.01%)
May 20, 2020	30.61	31.03	29.55	30.10	5,365,646	+0.04(+0.13%)
May 19, 2020	29.67	31.04	29.02	30.06	4,162,483	+0.25(+0.84%)
May 18, 2020	28.13	30.14	27.94	29.81	4,703,381	+3.27(+12.30%)
May 15, 2020	25.94	26.82	25.61	26.55	2,863,876	+0.12(+0.47%)
May 14, 2020	25.42	26.54	24.99	26.42	4,441,547	+0.39(+1.51%)
May 13, 2020	26.67	26.67	25.40	26.03	5,620,089	-0.87(-3.24%)
May 12, 2020	28.25	28.40	26.84	26.90	3,645,702	-1.27(-4.52%)
May 11, 2020	27.96	28.71	27.33	28.17	4,017,510	-0.44(-1.54%)
May 08, 2020	27.62	28.81	27.26	28.61	3,311,028	+1.63(+6.03%)
May 07, 2020	26.94	27.45	26.73	26.99	4,717,177	+0.53(+1.99%)
May 06, 2020	26.77	27.03	26.06	26.46	4,087,462	-0.16(-0.61%)
May 05, 2020	26.61	27.18	26.39	26.62	3,937,062	+0.51(+1.94%)
May 04, 2020	25.58	26.40	25.10	26.11	4,467,259	+0.03(+0.11%)
May 01, 2020	26.25	26.60	25.60	26.09	4,253,575	-0.99(-3.64%)
Apr 30, 2020	28.22	28.24	26.84	27.07	6,414,648	-1.93(-6.67%)
Apr 29, 2020	28.59	29.52	28.57	29.01	6,133,476	+1.25(+4.48%)
Apr 28, 2020	27.76	28.77	27.23	27.76	8,438,080	+1.68(+6.42%)
Apr 27, 2020	24.93	26.33	24.77	26.09	4,583,323	+1.53(+6.24%)
Apr 24, 2020	23.01	24.76	23.01	24.55	5,242,382	+1.70(+7.42%)
Apr 23, 2020	22.34	24.09	22.20	22.86	4,235,431	-0.19(-0.83%)
Apr 22, 2020	23.85	23.98	22.98	23.05	3,924,390	-0.11(-0.45%)
Apr 21, 2020	22.50	23.68	22.33	23.16	4,806,522	-0.12(-0.53%)
Apr 20, 2020	23.55	24.04	22.96	23.28	5,747,761	-1.16(-4.74%)
Apr 17, 2020	24.43	25.45	23.92	24.44	5,583,959	+1.20(+5.15%)
Apr 16, 2020	22.90	23.62	22.46	23.24	5,380,968	+0.45(+1.97%)
Apr 15, 2020	23.32	23.54	22.56	22.79	4,346,490	-1.80(-7.32%)
Apr 14, 2020	24.53	24.99	23.69	24.59	4,747,251	+0.84(+3.55%)
Apr 13, 2020	24.94	25.03	22.97	23.75	4,744,641	-1.47(-5.85%)
Apr 09, 2020	25.69	26.71	24.79	25.22	4,193,217	+0.79(+3.21%)
Apr 08, 2020	22.59	24.71	22.16	24.44	6,211,619	+2.38(+10.81%)
Apr 07, 2020	22.57	23.38	21.45	22.05	8,285,965	+1.27(+6.13%)
Apr 06, 2020	19.81	21.00	19.31	20.78	5,148,172	+2.66(+14.69%)
Apr 03, 2020	18.67	19.09	17.51	18.12	5,867,893	-0.83(-4.40%)
Apr 02, 2020	19.73	20.37	18.55	18.95	6,675,413	-0.97(-4.86%)
Apr 01, 2020	20.00	20.47	19.68	19.92	6,527,032	-1.46(-6.81%)
Mar 31, 2020	22.45	22.62	21.22	21.37	5,384,217	-1.38(-6.06%)
Mar 30, 2020	23.11	23.27	21.88	22.75	3,986,819	-0.73(-3.10%)
Mar 27, 2020	23.47	24.63	22.81	23.48	5,830,300	-1.14(-4.63%)
Mar 26, 2020	23.67	24.75	23.10	24.62	5,603,901	+1.43(+6.15%)
Mar 25, 2020	21.68	24.13	20.76	23.19	7,107,591	+2.05(+9.69%)
Mar 24, 2020	18.22	21.54	18.16	21.14	6,288,900	+4.16(+24.46%)
Mar 23, 2020	18.05	18.67	16.39	16.99	11,184,795	-1.94(-10.27%)
Mar 20, 2020	19.18	20.16	18.19	18.93	12,463,738	+0.23(+1.23%)
Mar 19, 2020	18.36	20.54	17.43	18.70	7,620,318	+0.07(+0.36%)
Mar 18, 2020	20.03	20.94	16.77	18.64	9,151,422	-3.48(-15.72%)
Mar 17, 2020	23.55	24.04	20.91	22.11	8,248,796	-0.95(-4.11%)
Mar 16, 2020	22.41	24.34	22.41	23.06	6,797,167	-6.18(-21.13%)
Mar 13, 2020	30.71	31.30	27.38	29.24	6,838,948	+0.04(+0.13%)
Mar 12, 2020	31.21	31.53	27.32	29.20	6,340,156	-4.53(-13.43%)
Mar 11, 2020	36.64	36.90	33.68	33.73	6,964,224	-4.09(-10.83%)
Mar 10, 2020	37.75	38.26	35.81	37.82	4,281,202	+0.95(+2.59%)
Mar 09, 2020	37.21	37.90	35.18	36.87	5,642,092	-2.74(-6.92%)
Mar 06, 2020	39.47	40.11	38.47	39.61	4,198,388	-1.39(-3.40%)
Mar 05, 2020	41.60	42.12	40.68	41.00	4,514,245	-1.39(-3.29%)
Mar 04, 2020	40.82	42.46	40.82	42.39	6,289,610	+2.13(+5.29%)
Mar 03, 2020	40.08	41.47	39.31	40.26	6,068,822	+0.61(+1.54%)
Mar 02, 2020	38.64	39.84	37.83	39.65	6,160,239	+1.29(+3.36%)
Feb 28, 2020	38.72	39.61	37.33	38.37	9,968,499	-1.47(-3.69%)
Feb 27, 2020	39.56	41.35	39.04	39.84	5,065,274	-0.31(-0.78%)
Feb 26, 2020	40.72	41.75	40.02	40.15	4,796,130	-1.22(-2.95%)
Feb 25, 2020	43.21	43.32	41.36	41.37	3,069,802	-1.81(-4.20%)
Feb 24, 2020	43.52	43.90	43.07	43.19	3,305,774	-1.11(-2.50%)
Feb 21, 2020	44.57	44.97	44.26	44.29	2,204,918	-0.25(-0.56%)
Feb 20, 2020	44.36	44.68	43.68	44.54	4,204,026	+0.11(+0.26%)
Feb 19, 2020	44.92	45.21	44.40	44.43	3,182,190	-0.10(-0.21%)
Feb 18, 2020	44.32	44.87	44.14	44.52	2,496,506	-0.04(-0.09%)
Feb 14, 2020	44.82	44.86	44.27	44.56	1,942,755	+0.00(+0.00%)
Feb 13, 2020	44.38	44.86	44.27	44.56	2,930,500	-0.01(-0.02%)
Feb 12, 2020	44.79	45.02	44.24	44.57	2,081,393	-0.27(-0.60%)
Feb 11, 2020	44.54	45.00	44.25	44.84	2,471,443	+0.31(+0.69%)
Feb 10, 2020	44.20	44.61	44.14	44.53	2,266,943	+0.53(+1.21%)
Feb 07, 2020	43.64	44.22	43.43	44.00	3,493,312	+0.58(+1.34%)
Feb 06, 2020	43.53	43.81	43.19	43.41	3,897,994	+0.21(+0.49%)
Feb 05, 2020	42.08	43.22	41.72	43.20	3,116,251	+1.14(+2.70%)
Feb 04, 2020	42.76	42.86	42.05	42.07	4,551,594	-0.55(-1.30%)
Feb 03, 2020	42.76	43.02	42.49	42.62	2,950,650	+0.01(+0.02%)
Jan 31, 2020	43.79	43.96	42.55	42.61	4,379,765	-0.98(-2.25%)
Jan 30, 2020	43.90	44.29	43.39	43.60	3,460,578	-0.31(-0.72%)
Jan 29, 2020	44.86	44.96	42.80	43.91	6,281,990	-0.79(-1.77%)
Jan 28, 2020	43.25	45.14	42.08	44.70	9,636,876	+2.42(+5.73%)
Jan 27, 2020	41.37	42.42	41.32	42.28	5,477,555	+0.56(+1.35%)
Jan 24, 2020	41.95	42.29	41.50	41.72	4,345,606	-0.13(-0.32%)
Jan 23, 2020	40.96	42.14	40.93	41.85	4,049,615	+0.93(+2.26%)
Jan 22, 2020	40.68	41.21	40.35	40.92	2,711,751	+0.32(+0.80%)
Jan 21, 2020	39.96	40.70	39.85	40.60	3,579,089	+0.72(+1.79%)
Jan 17, 2020	39.98	40.29	39.79	39.88	2,433,552	+0.12(+0.31%)
Jan 16, 2020	39.54	39.84	39.42	39.76	2,135,128	+0.33(+0.85%)
Jan 15, 2020	39.13	39.70	38.98	39.42	2,866,647	+0.35(+0.90%)
Jan 14, 2020	38.65	39.17	38.57	39.07	3,324,068	+0.49(+1.26%)
Jan 13, 2020	38.15	38.62	38.14	38.59	3,131,334	+0.42(+1.10%)
Jan 10, 2020	37.75	38.58	37.60	38.17	3,152,248	+0.17(+0.45%)
Jan 09, 2020	38.17	38.39	37.76	37.99	3,916,457	-0.11(-0.30%)
Jan 08, 2020	38.30	38.63	38.10	38.11	5,725,447	+0.34(+0.91%)
Jan 07, 2020	37.72	37.99	37.41	37.76	5,178,123	+0.25(+0.66%)
Jan 06, 2020	37.32	37.76	37.22	37.52	2,248,334	+0.28(+0.74%)
Jan 03, 2020	36.73	37.30	36.56	37.24	2,731,865	+0.32(+0.88%)
Jan 02, 2020	37.10	37.20	36.58	36.91	2,147,324	-0.11(-0.31%)
Dec 31, 2019	36.85	37.16	36.82	37.03	1,926,828	+0.00(+0.00%)
Dec 30, 2019	36.93	37.09	36.65	37.03	1,703,641	+0.01(+0.03%)
Dec 27, 2019	37.34	37.34	36.91	37.02	2,151,480	-0.18(-0.49%)
Dec 26, 2019	37.42	37.50	36.96	37.20	1,982,003	-0.16(-0.43%)
Dec 24, 2019	37.22	37.49	37.17	37.36	1,410,779	+0.24(+0.64%)
Dec 23, 2019	37.82	37.95	37.04	37.12	2,258,501	-0.69(-1.82%)
Dec 20, 2019	36.96	37.87	36.83	37.81	8,010,446	+0.97(+2.64%)
Dec 19, 2019	37.03	37.33	36.56	36.84	6,452,875	-0.31(-0.82%)
Dec 18, 2019	37.81	38.03	36.94	37.14	5,112,111	-0.60(-1.59%)
Dec 17, 2019	38.07	38.55	37.72	37.75	2,852,179	-0.33(-0.88%)
Dec 16, 2019	38.42	38.55	37.86	38.08	3,043,418	-0.34(-0.89%)
Dec 13, 2019	37.77	38.48	37.65	38.42	3,040,552	+0.71(+1.89%)
Dec 12, 2019	38.64	38.78	37.69	37.71	2,653,010	-1.03(-2.65%)
Dec 11, 2019	38.24	38.75	38.03	38.74	1,690,881	+0.42(+1.09%)
Dec 10, 2019	38.18	38.42	37.86	38.32	2,323,076	+0.10(+0.27%)
Dec 09, 2019	38.21	38.36	37.97	38.21	2,165,221	+0.10(+0.25%)
Dec 06, 2019	38.51	38.56	37.69	38.12	3,838,552	-0.13(-0.35%)
Dec 05, 2019	37.56	38.33	37.44	38.25	3,261,182	+0.77(+2.06%)
Dec 04, 2019	37.50	37.64	37.08	37.48	2,991,053	+0.02(+0.05%)
Dec 03, 2019	36.93	37.47	36.78	37.46	3,461,941	+0.22(+0.59%)
Dec 02, 2019	37.68	37.73	36.88	37.24	2,706,959	-0.49(-1.29%)
Nov 29, 2019	37.82	38.08	37.67	37.73	1,059,479	-0.16(-0.43%)
Nov 27, 2019	38.10	38.37	37.76	37.89	2,301,512	-0.26(-0.67%)
Nov 26, 2019	37.65	38.16	37.41	38.14	5,451,867	+0.62(+1.65%)
Nov 25, 2019	37.17	37.57	37.11	37.53	2,594,302	+0.53(+1.44%)
Nov 22, 2019	37.18	37.48	36.74	36.99	3,404,292	-0.10(-0.26%)
Nov 21, 2019	37.65	38.01	37.03	37.09	2,899,896	-0.63(-1.67%)
Nov 20, 2019	37.50	37.93	37.36	37.72	2,908,016	+0.25(+0.66%)
Nov 19, 2019	37.51	37.76	37.27	37.47	2,238,866	-0.10(-0.28%)
Nov 18, 2019	37.11	37.68	37.11	37.57	2,710,769	+0.55(+1.49%)
Nov 15, 2019	37.58	37.63	36.96	37.02	2,397,466	-0.42(-1.12%)
Nov 14, 2019	37.14	37.59	37.07	37.44	2,533,796	+0.10(+0.28%)
Nov 13, 2019	36.90	37.37	36.78	37.34	2,850,780	+0.45(+1.21%)
Nov 12, 2019	37.27	37.68	36.20	36.89	4,244,539	-0.03(-0.08%)
Nov 11, 2019	36.38	37.03	36.33	36.92	2,156,578	+0.59(+1.62%)
Nov 08, 2019	36.18	36.59	36.11	36.33	3,822,051	+0.12(+0.34%)
Nov 07, 2019	36.93	36.99	35.86	36.20	4,524,041	-0.74(-2.01%)
Nov 06, 2019	36.53	36.96	36.25	36.95	4,311,694	+0.52(+1.44%)
Nov 05, 2019	36.27	36.48	35.80	36.42	4,335,924	+0.12(+0.34%)
Nov 04, 2019	37.81	37.86	36.13	36.30	6,143,600	-1.79(-4.70%)
Nov 01, 2019	37.54	38.13	37.43	38.09	3,510,019	+0.75(+2.01%)
Oct 31, 2019	37.71	37.71	37.03	37.34	2,856,150	-0.31(-0.83%)
Oct 30, 2019	37.13	37.65	36.64	37.65	4,832,614	+0.54(+1.46%)
Oct 29, 2019	37.35	38.03	37.01	37.11	4,687,898	-0.45(-1.19%)
Oct 28, 2019	38.38	38.66	37.55	37.56	5,312,095	-0.89(-2.33%)
Oct 25, 2019	38.98	39.22	38.29	38.45	5,095,403	-0.59(-1.51%)
Oct 24, 2019	37.98	39.09	37.88	39.04	5,618,808	+1.14(+3.01%)
Oct 23, 2019	37.58	37.93	37.28	37.90	4,476,428	+0.38(+1.01%)
Oct 22, 2019	36.72	37.72	35.28	37.52	7,194,282	+1.18(+3.25%)
Oct 21, 2019	36.49	36.88	36.20	36.34	5,947,551	-0.10(-0.29%)
Oct 18, 2019	36.37	36.59	36.20	36.44	2,989,370	+0.06(+0.16%)
Oct 17, 2019	36.59	36.90	36.26	36.39	3,052,625	+0.01(+0.03%)
Oct 16, 2019	35.55	36.46	35.45	36.38	4,465,091	+0.88(+2.47%)
Oct 15, 2019	35.42	35.62	35.31	35.50	2,912,611	+0.24(+0.67%)
Oct 14, 2019	35.08	35.35	34.98	35.26	1,996,146	+0.16(+0.46%)
Oct 11, 2019	35.31	35.52	35.07	35.10	2,108,555	-0.06(-0.16%)
Oct 10, 2019	34.94	35.18	34.88	35.16	2,312,972	+0.05(+0.14%)
Oct 09, 2019	35.10	35.25	34.87	35.11	2,883,102	+0.27(+0.76%)
Oct 08, 2019	34.76	35.26	34.70	34.84	2,248,383	-0.12(-0.35%)
Oct 07, 2019	35.14	35.26	34.91	34.97	3,743,296	-0.32(-0.92%)
Oct 04, 2019	34.58	35.29	34.38	35.29	3,716,744	+0.88(+2.54%)
Oct 03, 2019	34.46	34.65	34.14	34.42	2,956,778	-0.05(-0.14%)
Oct 02, 2019	34.73	34.94	34.13	34.46	4,747,686	-0.20(-0.58%)
Oct 01, 2019	34.79	34.92	34.45	34.66	2,208,958	-0.11(-0.33%)
Sep 30, 2019	34.22	34.83	34.21	34.78	2,857,531	+0.60(+1.75%)
Sep 27, 2019	34.55	34.55	34.03	34.18	2,134,619	-0.25(-0.72%)
Sep 26, 2019	34.70	34.83	34.37	34.43	1,695,101	-0.01(-0.03%)
Sep 25, 2019	34.42	34.51	34.09	34.44	3,321,543	+0.16(+0.47%)
Sep 24, 2019	34.00	34.57	33.98	34.27	2,840,358	+0.34(+1.01%)
Sep 23, 2019	33.87	34.10	33.84	33.93	1,925,924	-0.02(-0.06%)
Sep 20, 2019	33.94	34.02	33.59	33.95	3,986,528	+0.21(+0.62%)
Sep 19, 2019	33.30	33.89	33.30	33.74	3,948,158	+0.52(+1.58%)
Sep 18, 2019	33.60	33.75	32.83	33.22	5,668,350	-0.48(-1.41%)
Sep 17, 2019	33.40	33.89	33.40	33.69	3,572,498	+0.30(+0.91%)
Sep 16, 2019	33.40	33.63	33.11	33.39	3,964,596	-0.05(-0.14%)
Sep 13, 2019	33.38	33.72	33.18	33.44	5,557,118	+0.17(+0.51%)
Sep 12, 2019	33.20	33.47	33.02	33.27	2,973,914	+0.28(+0.86%)
Sep 11, 2019	32.90	33.01	32.62	32.98	3,056,085	+0.48(+1.49%)
Sep 10, 2019	32.94	32.94	32.39	32.50	3,972,681	-0.47(-1.44%)
Sep 09, 2019	32.81	33.17	32.71	32.97	3,504,190	+0.18(+0.55%)
Sep 06, 2019	32.63	33.00	32.63	32.79	2,608,032	+0.30(+0.93%)
Sep 05, 2019	32.78	32.87	32.18	32.49	2,581,292	-0.20(-0.61%)
Sep 04, 2019	32.40	32.80	32.22	32.69	2,629,767	+0.45(+1.38%)
Sep 03, 2019	31.82	32.33	31.77	32.24	3,809,144	+0.18(+0.56%)
Aug 30, 2019	32.03	32.18	31.76	32.06	2,309,676	+0.11(+0.36%)
Aug 29, 2019	31.73	32.01	31.63	31.95	3,604,038	+0.25(+0.78%)
Aug 28, 2019	31.55	31.72	31.12	31.70	2,038,578	+0.03(+0.09%)
Aug 27, 2019	31.74	31.79	31.50	31.67	3,801,286	+0.19(+0.60%)
Aug 26, 2019	31.11	31.51	31.04	31.48	3,432,138	+0.46(+1.50%)
Aug 23, 2019	31.54	31.99	30.95	31.02	4,110,882	-0.44(-1.39%)
Aug 22, 2019	31.19	31.49	30.95	31.45	3,002,702	+0.26(+0.82%)
Aug 21, 2019	31.12	31.29	30.74	31.20	2,670,264	+0.23(+0.74%)
Aug 20, 2019	30.89	31.14	30.66	30.97	2,230,348	+0.13(+0.43%)
Aug 19, 2019	30.80	31.06	30.62	30.84	2,029,864	+0.42(+1.37%)
Aug 16, 2019	29.93	30.57	29.81	30.42	2,600,336	+0.64(+2.13%)
Aug 15, 2019	30.13	30.24	29.69	29.78	2,134,545	-0.25(-0.82%)
Aug 14, 2019	30.26	30.46	29.72	30.03	2,370,352	-0.56(-1.83%)
Aug 13, 2019	30.47	30.76	30.07	30.59	2,141,309	+0.71(+2.38%)
Aug 12, 2019	30.21	30.32	29.74	29.88	1,390,571	-0.54(-1.78%)
Aug 09, 2019	30.65	30.72	30.32	30.42	2,295,654	-0.42(-1.35%)
Aug 08, 2019	30.31	30.90	30.29	30.84	3,404,652	+0.64(+2.10%)
Aug 07, 2019	29.22	30.28	29.07	30.20	4,613,760	+0.86(+2.94%)
Aug 06, 2019	29.40	29.78	29.18	29.34	3,938,335	-0.17(-0.58%)
Aug 05, 2019	29.60	29.89	29.19	29.51	3,507,950	-0.22(-0.73%)
Aug 02, 2019	30.14	30.27	29.68	29.73	3,175,119	-0.48(-1.60%)
Aug 01, 2019	29.85	30.63	29.54	30.21	4,303,717	+0.32(+1.08%)
Jul 31, 2019	30.56	30.66	29.45	29.89	4,502,316	-0.56(-1.84%)
Jul 30, 2019	30.00	30.71	29.94	30.45	3,521,566	+0.60(+2.00%)
Jul 29, 2019	30.17	30.30	29.68	29.85	4,882,088	-0.37(-1.22%)
Jul 26, 2019	30.11	30.33	29.96	30.22	2,777,557	+0.00(+0.00%)
Jul 25, 2019	29.39	30.27	29.39	30.22	5,871,991	+0.91(+3.11%)
Jul 24, 2019	29.40	29.45	28.70	29.31	7,287,184	+0.20(+0.68%)
Jul 23, 2019	30.45	31.43	29.00	29.11	12,019,756	-2.65(-8.33%)
Jul 22, 2019	31.68	32.28	31.65	31.76	7,759,366	+0.24(+0.75%)
Jul 19, 2019	31.85	31.98	31.48	31.52	3,119,560	-0.20(-0.63%)
Jul 18, 2019	31.85	32.16	31.40	31.72	5,179,734	-0.04(-0.12%)
Jul 17, 2019	31.90	32.05	31.70	31.76	2,713,229	-0.09(-0.30%)
Jul 16, 2019	31.33	32.04	31.33	31.85	3,260,903	+0.42(+1.33%)
Jul 15, 2019	31.87	32.01	31.30	31.43	4,259,287	-0.41(-1.28%)
Jul 12, 2019	31.17	31.88	31.16	31.84	3,707,522	+0.83(+2.69%)
Jul 11, 2019	31.04	31.05	30.47	31.01	3,062,555	+0.04(+0.12%)
Jul 10, 2019	30.71	31.04	30.70	30.97	3,281,037	+0.63(+2.06%)
Jul 09, 2019	30.60	30.72	30.28	30.34	5,311,342	-0.31(-1.02%)
Jul 08, 2019	30.31	30.85	30.16	30.66	3,660,766	+0.36(+1.19%)
Jul 05, 2019	30.77	30.88	30.09	30.30	3,424,663	-0.70(-2.26%)
Jul 03, 2019	30.73	31.18	30.68	31.00	1,743,537	+0.21(+0.68%)
Jul 02, 2019	30.50	30.81	30.39	30.79	3,241,815	+0.32(+1.06%)