Western Digital (NQ: WDC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	43.22	44.31	42.82	44.15	6,924,509	+2.16(+5.14%)
Jun 29, 2020	41.09	42.22	40.60	41.99	3,723,387	+1.12(+2.74%)
Jun 26, 2020	42.37	42.47	40.71	40.87	5,741,200	-1.70(-3.99%)
Jun 25, 2020	41.89	42.69	41.37	42.57	4,205,305	+0.32(+0.76%)
Jun 24, 2020	43.39	43.42	41.93	42.25	5,721,238	-1.26(-2.90%)
Jun 23, 2020	45.36	45.49	43.30	43.51	5,660,286	-1.60(-3.55%)
Jun 22, 2020	45.51	45.54	43.75	45.11	5,924,636	+0.72(+1.62%)
Jun 19, 2020	43.42	45.02	43.20	44.39	14,270,500	+1.57(+3.67%)
Jun 18, 2020	43.28	43.52	42.47	42.82	3,972,454	-0.89(-2.04%)
Jun 17, 2020	44.87	44.87	43.51	43.71	3,987,170	-0.76(-1.71%)
Jun 16, 2020	45.16	46.11	43.63	44.47	5,665,082	+1.54(+3.59%)
Jun 15, 2020	41.46	43.18	40.77	42.93	5,779,661	-0.02(-0.05%)
Jun 12, 2020	43.94	44.67	41.77	42.95	5,663,400	+0.60(+1.42%)
Jun 11, 2020	44.25	44.67	42.33	42.35	8,157,824	-4.50(-9.61%)
Jun 10, 2020	47.88	48.00	46.34	46.85	4,890,113	-0.98(-2.05%)
Jun 09, 2020	47.39	48.12	46.88	47.83	4,121,408	-0.70(-1.44%)
Jun 08, 2020	49.45	49.52	47.56	48.53	5,375,283	+0.07(+0.14%)
Jun 05, 2020	48.19	49.88	47.41	48.46	7,708,100	+2.48(+5.39%)
Jun 04, 2020	45.00	46.68	44.47	45.98	6,970,571	+0.54(+1.19%)
Jun 03, 2020	45.05	45.81	44.69	45.44	4,902,931	+1.44(+3.27%)
Jun 02, 2020	43.16	44.05	42.88	44.00	4,427,459	+0.92(+2.14%)
Jun 01, 2020	43.40	43.78	42.78	43.08	4,658,745	-1.29(-2.91%)
May 29, 2020	43.72	44.54	42.76	44.37	5,368,100	+0.75(+1.72%)
May 28, 2020	45.46	45.56	43.48	43.62	4,317,563	-2.39(-5.19%)
May 27, 2020	45.50	46.31	43.16	46.01	8,895,122	+0.94(+2.09%)
May 26, 2020	44.36	45.79	43.87	45.07	5,612,283	+2.65(+6.25%)
May 22, 2020	42.88	42.89	41.91	42.42	3,430,200	-0.27(-0.63%)
May 21, 2020	42.71	43.35	41.95	42.69	4,296,898	-0.29(-0.67%)
May 20, 2020	43.10	44.25	42.39	42.98	5,737,575	+1.24(+2.97%)
May 19, 2020	42.30	42.95	41.51	41.74	4,185,714	-0.64(-1.51%)
May 18, 2020	40.81	42.52	40.70	42.38	6,079,634	+3.17(+8.08%)
May 15, 2020	39.04	39.81	38.60	39.21	5,521,600	-1.13(-2.80%)
May 14, 2020	38.61	40.40	37.65	40.34	5,742,087	+1.09(+2.78%)
May 13, 2020	40.80	40.97	38.84	39.25	6,357,509	-1.73(-4.22%)
May 12, 2020	42.94	43.05	40.97	40.98	5,157,404	-1.41(-3.33%)
May 11, 2020	43.33	43.33	41.85	42.39	5,171,958	-1.81(-4.10%)
May 08, 2020	42.65	44.30	42.62	44.20	4,858,800	+2.35(+5.62%)
May 07, 2020	41.43	42.08	41.06	41.85	4,433,403	+1.22(+3.00%)
May 06, 2020	40.78	41.74	40.29	40.63	3,929,778	+0.30(+0.73%)
May 05, 2020	40.52	41.95	40.14	40.34	6,205,871	+0.66(+1.68%)
May 04, 2020	39.95	40.63	38.85	39.67	8,886,763	-0.81(-2.00%)
May 01, 2020	40.50	41.44	38.42	40.48	25,139,100	-5.60(-12.15%)
Apr 30, 2020	47.15	47.22	45.21	46.08	9,241,146	-1.65(-3.46%)
Apr 29, 2020	46.00	48.83	45.29	47.73	8,781,426	+3.03(+6.78%)
Apr 28, 2020	44.32	45.04	43.31	44.70	6,037,510	+1.61(+3.74%)
Apr 27, 2020	41.29	43.25	41.21	43.09	4,862,480	+2.40(+5.90%)
Apr 24, 2020	39.67	40.91	39.04	40.69	4,207,900	+1.30(+3.30%)
Apr 23, 2020	40.06	40.63	39.01	39.39	5,165,226	-0.54(-1.35%)
Apr 22, 2020	39.21	40.35	38.90	39.93	4,627,962	+2.10(+5.55%)
Apr 21, 2020	38.56	38.99	37.69	37.83	6,167,665	-1.72(-4.35%)
Apr 20, 2020	41.58	41.58	39.49	39.55	7,778,410	-2.77(-6.55%)
Apr 17, 2020	43.14	43.16	41.66	42.32	5,856,700	+1.24(+3.02%)
Apr 16, 2020	42.79	43.00	40.40	41.08	6,050,539	-1.57(-3.68%)
Apr 15, 2020	43.15	43.59	41.80	42.65	5,062,983	-2.12(-4.74%)
Apr 14, 2020	44.76	45.90	44.20	44.77	5,780,064	+1.01(+2.31%)
Apr 13, 2020	44.27	44.81	42.81	43.76	5,687,056	-1.29(-2.86%)
Apr 09, 2020	46.71	48.16	43.58	45.05	6,497,500	-0.29(-0.64%)
Apr 08, 2020	43.76	45.92	43.51	45.34	4,964,704	+2.48(+5.79%)
Apr 07, 2020	45.55	47.18	42.66	42.86	7,254,019	-0.45(-1.04%)
Apr 06, 2020	40.64	43.68	40.64	43.31	6,462,831	+5.10(+13.35%)
Apr 03, 2020	38.61	39.38	37.50	38.21	3,423,000	-0.19(-0.49%)
Apr 02, 2020	38.56	40.69	37.43	38.40	5,424,298	+0.23(+0.60%)
Apr 01, 2020	39.19	40.75	37.42	38.17	6,701,377	-2.91(-7.09%)
Mar 31, 2020	42.54	43.56	40.54	41.08	6,894,746	-1.87(-4.34%)
Mar 30, 2020	42.20	44.00	41.28	42.95	5,828,489	+1.24(+2.98%)
Mar 27, 2020	41.81	43.12	40.04	41.70	6,624,960	-2.01(-4.61%)
Mar 26, 2020	42.93	45.59	42.15	43.72	8,863,306	+2.63(+6.39%)
Mar 25, 2020	40.27	44.82	38.44	41.09	9,546,846	+1.15(+2.87%)
Mar 24, 2020	37.10	40.82	36.14	39.95	10,496,890	+6.02(+17.75%)
Mar 23, 2020	31.68	34.55	29.81	33.93	10,632,146	+3.28(+10.69%)
Mar 20, 2020	31.93	34.38	30.60	30.65	9,390,316	-0.29(-0.93%)
Mar 19, 2020	28.82	32.11	27.05	30.93	6,929,385	+2.12(+7.37%)
Mar 18, 2020	30.65	31.59	27.58	28.81	8,969,839	-4.80(-14.27%)
Mar 17, 2020	33.79	36.52	30.60	33.61	10,405,401	+0.77(+2.34%)
Mar 16, 2020	34.88	37.28	32.70	32.84	8,985,119	-8.44(-20.44%)
Mar 13, 2020	42.26	42.57	37.88	41.28	8,484,605	+2.67(+6.93%)
Mar 12, 2020	40.11	42.49	36.33	38.60	9,755,056	-5.95(-13.36%)
Mar 11, 2020	47.20	47.34	43.62	44.56	7,764,700	-4.75(-9.63%)
Mar 10, 2020	49.32	49.85	45.83	49.30	7,541,910	+2.52(+5.38%)
Mar 09, 2020	48.92	50.00	46.71	46.79	6,826,377	-7.24(-13.39%)
Mar 06, 2020	54.34	56.34	52.68	54.02	6,087,916	-2.94(-5.16%)
Mar 05, 2020	56.14	58.79	56.05	56.96	4,543,838	-1.41(-2.42%)
Mar 04, 2020	57.59	58.51	56.02	58.38	5,207,304	+2.18(+3.88%)
Mar 03, 2020	58.83	60.17	55.61	56.19	5,488,955	-3.07(-5.18%)
Mar 02, 2020	56.61	59.29	55.65	59.26	7,650,596	+4.42(+8.06%)
Feb 28, 2020	51.32	54.99	51.11	54.84	7,986,565	+0.38(+0.71%)
Feb 27, 2020	56.36	57.63	54.23	54.46	6,475,963	-4.39(-7.46%)
Feb 26, 2020	59.10	60.93	58.56	58.85	4,888,471	+0.09(+0.15%)
Feb 25, 2020	62.81	63.28	58.34	58.76	5,950,842	-3.98(-6.34%)
Feb 24, 2020	62.78	64.10	62.32	62.74	5,106,358	-3.38(-5.11%)
Feb 21, 2020	67.59	67.88	65.29	66.11	4,155,125	-2.05(-3.01%)
Feb 20, 2020	68.70	68.80	66.56	68.17	2,405,145	-0.49(-0.72%)
Feb 19, 2020	68.09	69.37	67.91	68.66	2,704,412	+1.23(+1.83%)
Feb 18, 2020	66.84	67.55	66.14	67.43	2,686,531	-0.93(-1.36%)
Feb 14, 2020	69.23	69.36	67.46	68.35	3,246,375	-0.33(-0.47%)
Feb 13, 2020	68.27	70.17	68.15	68.68	3,717,852	-0.76(-1.09%)
Feb 12, 2020	68.80	70.38	68.80	69.44	4,029,350	+1.41(+2.07%)
Feb 11, 2020	68.25	68.90	67.36	68.03	3,921,726	+0.89(+1.32%)
Feb 10, 2020	65.54	67.14	65.40	67.14	3,124,316	+0.98(+1.48%)
Feb 07, 2020	67.17	67.36	66.03	66.16	4,094,339	-1.65(-2.43%)
Feb 06, 2020	67.89	68.24	66.77	67.81	3,775,849	+0.58(+0.87%)
Feb 05, 2020	68.54	69.57	66.54	67.23	4,932,664	-0.32(-0.47%)
Feb 04, 2020	68.11	68.98	67.47	67.55	4,801,731	+1.17(+1.77%)
Feb 03, 2020	64.75	68.16	63.85	66.37	5,854,232	+1.72(+2.66%)
Jan 31, 2020	68.27	68.60	64.33	64.65	14,237,287	-1.44(-2.18%)
Jan 30, 2020	64.54	66.10	63.68	66.09	8,787,222	+0.20(+0.30%)
Jan 29, 2020	67.30	67.73	65.76	65.90	3,153,857	-1.63(-2.41%)
Jan 28, 2020	66.61	67.94	65.56	67.53	3,474,091	+1.79(+2.72%)
Jan 27, 2020	65.41	66.63	64.48	65.74	4,634,265	-2.88(-4.20%)
Jan 24, 2020	70.78	70.83	68.00	68.62	4,502,720	-1.39(-1.99%)
Jan 23, 2020	69.45	71.07	67.75	70.01	7,032,059	+2.26(+3.34%)
Jan 22, 2020	68.15	68.91	67.40	67.75	3,062,824	-0.11(-0.16%)
Jan 21, 2020	66.70	68.10	66.60	67.86	5,110,271	+0.48(+0.72%)
Jan 17, 2020	68.86	68.90	66.98	67.38	4,272,341	-0.40(-0.60%)
Jan 16, 2020	67.16	68.01	66.79	67.78	5,298,064	+1.97(+3.00%)
Jan 15, 2020	67.51	67.69	65.19	65.81	5,917,637	-2.51(-3.67%)
Jan 14, 2020	68.31	69.59	68.01	68.32	4,538,031	+0.08(+0.12%)
Jan 13, 2020	67.67	68.78	67.35	68.24	4,215,487	+1.17(+1.75%)
Jan 10, 2020	68.00	68.13	66.79	67.06	4,543,446	-0.67(-0.99%)
Jan 09, 2020	68.49	68.77	66.42	67.73	5,258,711	-0.02(-0.03%)
Jan 08, 2020	66.34	68.11	65.77	67.75	6,686,536	+0.97(+1.45%)
Jan 07, 2020	64.37	67.10	63.70	66.79	11,236,583	+4.23(+6.77%)
Jan 06, 2020	62.15	63.72	61.94	62.55	4,136,876	-1.22(-1.92%)
Jan 03, 2020	63.06	64.46	62.73	63.77	4,010,151	-1.00(-1.54%)
Jan 02, 2020	63.37	65.13	63.37	64.77	6,756,827	+2.62(+4.21%)
Dec 31, 2019	60.63	62.19	60.42	62.16	3,932,832	+1.07(+1.75%)
Dec 30, 2019	60.72	61.19	59.34	61.09	3,318,863	+0.24(+0.40%)
Dec 27, 2019	61.79	62.28	60.61	60.84	3,246,215	-0.66(-1.07%)
Dec 26, 2019	60.83	61.88	60.74	61.50	2,372,421	+0.56(+0.92%)
Dec 24, 2019	61.44	61.48	60.55	60.94	1,973,768	-0.46(-0.75%)
Dec 23, 2019	59.77	61.76	59.64	61.40	5,469,147	+1.56(+2.60%)
Dec 20, 2019	58.39	60.00	57.94	59.84	9,930,111	+2.29(+3.98%)
Dec 19, 2019	57.68	58.17	56.35	57.55	5,838,577	+1.51(+2.69%)
Dec 18, 2019	55.99	56.52	55.63	56.05	3,931,346	-0.01(-0.02%)
Dec 17, 2019	55.61	56.40	55.16	56.05	4,912,479	+0.72(+1.31%)
Dec 16, 2019	55.15	57.13	54.89	55.33	9,444,620	+2.15(+4.05%)
Dec 13, 2019	52.94	54.25	52.64	53.18	6,929,480	+0.56(+1.06%)
Dec 12, 2019	50.18	52.81	50.16	52.62	7,457,211	+2.60(+5.21%)
Dec 11, 2019	48.67	50.42	48.48	50.01	4,744,160	+1.79(+3.72%)
Dec 10, 2019	47.51	48.94	47.19	48.22	5,298,162	+1.16(+2.46%)
Dec 09, 2019	47.71	48.06	46.61	47.06	4,423,931	-1.00(-2.08%)
Dec 06, 2019	47.18	48.63	47.01	48.06	4,110,817	+1.66(+3.57%)
Dec 05, 2019	46.81	47.18	46.26	46.41	3,860,126	-0.05(-0.11%)
Dec 04, 2019	47.19	47.67	46.39	46.46	4,881,113	-0.26(-0.57%)
Dec 03, 2019	46.52	46.79	45.68	46.72	4,457,811	-0.77(-1.63%)
Dec 02, 2019	49.30	49.69	47.45	47.50	5,266,752	-1.79(-3.64%)
Nov 29, 2019	49.35	49.66	48.95	49.29	1,906,781	-0.08(-0.16%)
Nov 27, 2019	48.15	49.44	48.06	49.37	3,910,469	+1.63(+3.41%)
Nov 26, 2019	48.70	48.78	47.47	47.74	3,928,346	-0.99(-2.03%)
Nov 25, 2019	47.67	48.90	47.57	48.73	3,910,080	+1.27(+2.68%)
Nov 22, 2019	47.22	47.86	46.97	47.46	3,003,387	+0.61(+1.30%)
Nov 21, 2019	47.38	47.98	46.63	46.85	4,348,995	-0.65(-1.36%)
Nov 20, 2019	46.52	47.91	46.50	47.50	11,317,349	+0.96(+2.06%)
Nov 19, 2019	48.67	48.67	46.28	46.54	8,499,152	-1.95(-4.02%)
Nov 18, 2019	49.21	49.36	47.92	48.48	5,850,214	-0.81(-1.65%)
Nov 15, 2019	49.93	50.37	49.11	49.30	5,490,995	-0.04(-0.08%)
Nov 14, 2019	49.77	49.83	48.43	49.34	4,724,234	-0.63(-1.25%)
Nov 13, 2019	50.84	50.89	49.56	49.96	5,370,087	-1.49(-2.89%)
Nov 12, 2019	51.06	51.74	50.69	51.45	4,292,402	+0.54(+1.06%)
Nov 11, 2019	50.23	51.13	49.91	50.91	4,469,398	-0.03(-0.06%)
Nov 08, 2019	51.91	52.00	50.51	50.94	5,883,931	-1.19(-2.29%)
Nov 07, 2019	53.43	53.54	51.98	52.14	3,948,560	-0.47(-0.89%)
Nov 06, 2019	52.82	52.84	51.68	52.61	5,940,778	-0.41(-0.78%)
Nov 05, 2019	53.88	54.04	52.76	53.02	4,632,915	-0.80(-1.49%)
Nov 04, 2019	53.46	53.92	52.72	53.82	5,343,803	+1.11(+2.10%)
Nov 01, 2019	50.74	53.25	50.44	52.72	9,816,662	+2.13(+4.22%)
Oct 31, 2019	56.12	56.80	50.48	50.58	22,754,160	-10.29(-16.91%)
Oct 30, 2019	61.63	61.78	60.06	60.87	4,869,981	-0.62(-1.00%)
Oct 29, 2019	61.55	61.82	60.94	61.49	2,886,490	+0.06(+0.10%)
Oct 28, 2019	60.86	61.55	60.29	61.43	3,167,594	+1.47(+2.45%)
Oct 25, 2019	58.30	60.05	58.05	59.96	3,466,476	+1.67(+2.87%)
Oct 24, 2019	57.61	58.98	57.03	58.29	3,853,622	+1.83(+3.24%)
Oct 23, 2019	56.93	56.93	55.70	56.46	3,567,786	-1.19(-2.06%)
Oct 22, 2019	57.49	58.66	57.49	57.64	3,195,300	+0.25(+0.44%)
Oct 21, 2019	57.38	57.84	57.07	57.39	2,267,644	+0.46(+0.81%)
Oct 18, 2019	57.86	57.98	56.07	56.93	3,394,587	-1.46(-2.50%)
Oct 17, 2019	58.85	58.85	57.49	58.39	3,178,885	+0.16(+0.27%)
Oct 16, 2019	59.68	59.83	58.11	58.23	2,787,405	-1.33(-2.24%)
Oct 15, 2019	58.08	59.68	58.03	59.56	3,692,910	+1.51(+2.60%)
Oct 14, 2019	58.38	58.98	57.58	58.05	3,837,689	+0.91(+1.59%)
Oct 11, 2019	57.33	58.05	56.81	57.14	2,677,132	+0.99(+1.76%)
Oct 10, 2019	55.23	56.62	54.97	56.15	2,432,294	+0.79(+1.43%)
Oct 09, 2019	55.10	55.79	54.77	55.36	2,301,864	+0.99(+1.82%)
Oct 08, 2019	55.92	56.11	54.25	54.37	4,517,244	-2.42(-4.26%)
Oct 07, 2019	57.08	57.53	56.73	56.79	2,565,321	-0.57(-0.99%)
Oct 04, 2019	56.95	57.52	56.77	57.36	2,512,319	+0.77(+1.37%)
Oct 03, 2019	55.40	56.62	54.33	56.58	4,330,017	+1.43(+2.59%)
Oct 02, 2019	56.11	56.24	54.50	55.15	5,773,102	-1.72(-3.02%)
Oct 01, 2019	58.30	59.32	56.66	56.87	3,282,264	-1.02(-1.76%)
Sep 30, 2019	58.66	58.66	57.10	57.89	3,937,287	-0.83(-1.41%)
Sep 27, 2019	59.64	60.67	58.42	58.72	5,933,386	-1.27(-2.12%)
Sep 26, 2019	59.57	60.67	59.09	59.99	4,623,528	+0.73(+1.23%)
Sep 25, 2019	57.94	60.23	57.72	59.26	6,492,729	+1.43(+2.47%)
Sep 24, 2019	59.41	59.62	57.63	57.83	4,073,397	-1.37(-2.31%)
Sep 23, 2019	59.29	59.92	58.86	59.20	3,263,155	+0.30(+0.51%)
Sep 20, 2019	61.53	61.53	58.81	58.90	9,131,155	-1.91(-3.14%)
Sep 19, 2019	61.82	62.01	60.25	60.81	4,247,480	-0.88(-1.43%)
Sep 18, 2019	62.07	62.11	60.29	61.70	3,339,694	-0.34(-0.55%)
Sep 17, 2019	61.09	62.14	60.81	62.04	2,922,320	+0.89(+1.46%)
Sep 16, 2019	61.84	61.85	60.73	61.14	4,730,388	-1.56(-2.49%)
Sep 13, 2019	62.43	63.39	62.42	62.71	3,025,827	-0.10(-0.15%)
Sep 12, 2019	62.63	63.25	62.16	62.80	3,545,830	+0.39(+0.62%)
Sep 11, 2019	61.07	62.98	60.86	62.41	5,154,484	+1.97(+3.26%)
Sep 10, 2019	60.54	61.03	59.91	60.44	3,774,489	-0.47(-0.77%)
Sep 09, 2019	60.30	61.32	60.19	60.91	3,679,297	+0.50(+0.82%)
Sep 06, 2019	60.28	61.00	59.87	60.41	4,587,933	+0.28(+0.47%)
Sep 05, 2019	58.74	60.39	58.47	60.13	6,016,528	+2.54(+4.42%)
Sep 04, 2019	57.13	59.53	57.13	57.59	6,491,570	+1.73(+3.09%)
Sep 03, 2019	54.97	56.14	54.46	55.86	4,654,922	+0.27(+0.49%)
Aug 30, 2019	53.96	55.73	53.96	55.59	4,936,041	+2.13(+3.98%)
Aug 29, 2019	52.80	54.11	52.75	53.46	3,299,727	+1.59(+3.07%)
Aug 28, 2019	51.11	52.06	50.32	51.87	3,416,230	+0.76(+1.48%)
Aug 27, 2019	53.52	53.68	51.06	51.12	3,603,664	-1.92(-3.62%)
Aug 26, 2019	53.86	54.12	52.75	53.04	2,229,639	+0.01(+0.02%)
Aug 23, 2019	54.47	55.27	52.87	53.03	3,821,766	-2.24(-4.06%)
Aug 22, 2019	54.96	55.61	54.47	55.27	2,528,142	+0.57(+1.05%)
Aug 21, 2019	55.24	55.84	54.55	54.70	2,426,811	+0.16(+0.28%)
Aug 20, 2019	55.45	55.60	54.03	54.54	3,669,319	-1.03(-1.85%)
Aug 19, 2019	54.98	55.98	54.57	55.57	5,249,774	+2.00(+3.73%)
Aug 16, 2019	53.08	54.19	53.08	53.57	3,728,429	+1.10(+2.09%)
Aug 15, 2019	52.95	53.09	51.88	52.47	2,967,235	-0.36(-0.68%)
Aug 14, 2019	52.63	53.18	51.71	52.83	4,390,449	-1.14(-2.10%)
Aug 13, 2019	52.68	55.06	52.24	53.97	4,759,533	+1.39(+2.64%)
Aug 12, 2019	52.23	52.73	51.23	52.58	4,269,240	-0.09(-0.17%)
Aug 09, 2019	53.21	53.33	51.96	52.67	3,802,707	-0.91(-1.70%)
Aug 08, 2019	51.85	53.65	51.41	53.58	4,937,054	+2.30(+4.49%)
Aug 07, 2019	51.06	52.90	49.92	51.28	8,444,948	-0.73(-1.40%)
Aug 06, 2019	52.05	52.90	50.97	52.01	6,299,793	+0.81(+1.57%)
Aug 05, 2019	51.01	51.52	50.23	51.20	6,027,707	-1.59(-3.02%)
Aug 02, 2019	52.55	53.72	51.19	52.80	6,309,103	-1.09(-2.02%)
Aug 01, 2019	54.95	56.78	52.06	53.88	13,777,444	+1.57(+3.01%)
Jul 31, 2019	54.22	54.43	51.77	52.31	8,818,205	-2.62(-4.77%)
Jul 30, 2019	53.58	55.14	53.30	54.93	3,891,650	+0.78(+1.43%)
Jul 29, 2019	54.14	54.37	53.11	54.15	4,461,228	-0.69(-1.26%)
Jul 26, 2019	55.19	55.70	54.54	54.84	2,957,524	-0.46(-0.83%)
Jul 25, 2019	55.60	56.16	54.74	55.30	3,987,546	-0.38(-0.68%)
Jul 24, 2019	54.00	55.93	54.00	55.68	5,503,904	+1.34(+2.47%)
Jul 23, 2019	53.84	54.40	53.08	54.34	4,502,251	+0.65(+1.21%)
Jul 22, 2019	51.40	53.79	51.27	53.69	7,731,212	+2.77(+5.43%)
Jul 19, 2019	51.72	51.72	50.36	50.92	4,447,619	-0.41(-0.79%)
Jul 18, 2019	49.85	51.37	49.80	51.33	5,185,505	+1.35(+2.70%)
Jul 17, 2019	50.19	50.94	49.50	49.98	6,482,905	+0.00(+0.00%)
Jul 16, 2019	53.01	53.01	49.03	49.98	11,689,240	-3.06(-5.77%)
Jul 15, 2019	53.72	53.95	52.47	53.04	5,582,271	-0.64(-1.19%)
Jul 12, 2019	52.86	54.04	52.20	53.68	6,776,303	+0.97(+1.84%)
Jul 11, 2019	52.61	52.87	51.22	52.71	7,274,622	+0.25(+0.48%)
Jul 10, 2019	50.81	52.59	50.78	52.46	9,697,438	+2.48(+4.97%)
Jul 09, 2019	48.07	50.03	48.02	49.97	10,386,691	+1.56(+3.23%)
Jul 08, 2019	46.40	48.45	46.39	48.41	6,980,032	+1.31(+2.78%)
Jul 05, 2019	46.12	47.17	45.89	47.10	4,825,087	+0.56(+1.21%)
Jul 03, 2019	47.17	47.26	46.29	46.53	4,126,090	-0.38(-0.81%)
Jul 02, 2019	46.90	47.71	46.01	46.91	7,977,676	-1.23(-2.56%)