Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	29.27	29.44	28.21	28.56	3,657,990	-1.51(-5.01%)
Jun 29, 2022	30.71	30.74	29.72	30.06	2,490,020	-0.79(-2.55%)
Jun 28, 2022	30.88	31.36	30.60	30.85	3,067,111	+0.27(+0.87%)
Jun 27, 2022	30.69	31.01	30.27	30.58	2,275,516	+0.04(+0.14%)
Jun 24, 2022	29.92	30.79	29.82	30.54	2,458,230	+0.74(+2.50%)
Jun 23, 2022	30.10	30.49	29.36	29.80	2,609,130	-0.45(-1.50%)
Jun 22, 2022	29.87	30.88	29.80	30.25	2,470,128	-0.04(-0.14%)
Jun 21, 2022	29.77	30.38	29.26	30.29	2,502,859	+1.48(+5.14%)
Jun 17, 2022	28.29	29.12	27.88	28.81	4,438,093	+0.62(+2.19%)
Jun 16, 2022	29.65	29.80	27.96	28.20	3,258,514	-2.42(-7.91%)
Jun 15, 2022	30.38	30.93	29.98	30.62	2,307,849	+0.62(+2.05%)
Jun 14, 2022	30.34	30.65	29.79	30.00	2,453,590	-0.18(-0.60%)
Jun 13, 2022	31.24	31.47	30.05	30.18	2,353,683	-1.91(-5.95%)
Jun 10, 2022	32.88	33.14	32.09	32.09	1,956,387	-1.43(-4.26%)
Jun 09, 2022	33.78	34.07	33.51	33.52	1,737,992	-0.44(-1.31%)
Jun 08, 2022	33.99	34.37	33.84	33.96	1,552,163	-0.12(-0.35%)
Jun 07, 2022	34.07	34.17	33.61	34.08	1,790,471	-0.21(-0.62%)
Jun 06, 2022	34.08	34.49	33.95	34.30	1,822,519	+0.67(+1.98%)
Jun 03, 2022	34.00	34.10	33.47	33.63	1,536,715	-0.80(-2.31%)
Jun 02, 2022	34.31	34.63	34.15	34.43	1,549,248	+0.09(+0.27%)
Jun 01, 2022	34.56	34.79	33.90	34.33	2,306,027	-0.17(-0.50%)
May 31, 2022	33.97	34.77	33.55	34.50	3,282,739	+0.65(+1.92%)
May 27, 2022	33.84	34.13	33.68	33.85	1,716,406	+0.29(+0.86%)
May 26, 2022	33.29	33.85	33.29	33.56	1,797,188	+0.78(+2.36%)
May 25, 2022	31.87	33.00	31.78	32.79	2,218,237	+0.88(+2.75%)
May 24, 2022	32.09	32.26	31.50	31.91	2,469,225	-0.64(-1.96%)
May 23, 2022	32.91	32.99	32.26	32.55	1,892,981	+0.04(+0.13%)
May 20, 2022	33.73	33.77	31.64	32.51	2,323,868	-0.60(-1.83%)
May 19, 2022	32.29	33.71	32.21	33.11	2,830,742	+0.43(+1.33%)
May 18, 2022	33.11	33.48	32.51	32.68	2,785,425	-0.95(-2.81%)
May 17, 2022	32.41	33.62	32.41	33.62	1,891,828	+1.71(+5.37%)
May 16, 2022	32.56	32.57	31.56	31.91	2,118,947	-0.81(-2.47%)
May 13, 2022	31.79	32.86	31.69	32.72	2,632,404	+1.47(+4.72%)
May 12, 2022	30.51	31.27	30.42	31.25	8,988,028	+0.54(+1.75%)
May 11, 2022	31.18	31.83	30.68	30.71	2,318,616	-0.22(-0.72%)
May 10, 2022	31.86	32.13	30.25	30.93	2,589,374	-0.44(-1.41%)
May 09, 2022	31.79	32.65	31.29	31.37	2,684,037	-0.98(-3.03%)
May 06, 2022	32.61	32.69	31.67	32.35	2,222,433	-0.11(-0.34%)
May 05, 2022	32.49	33.21	32.06	32.46	3,378,731	-0.75(-2.26%)
May 04, 2022	31.87	33.39	31.25	33.21	3,577,354	+0.72(+2.20%)
May 03, 2022	31.81	32.86	31.55	32.50	3,010,682	+0.69(+2.17%)
May 02, 2022	31.20	31.85	30.82	31.81	2,237,630	+0.43(+1.36%)
Apr 29, 2022	32.00	32.41	31.26	31.38	2,287,539	-0.65(-2.02%)
Apr 28, 2022	31.77	32.21	31.10	32.03	1,783,270	+0.74(+2.37%)
Apr 27, 2022	30.77	31.82	30.50	31.29	1,708,043	+0.67(+2.20%)
Apr 26, 2022	31.77	31.99	30.61	30.61	1,909,035	-1.53(-4.75%)
Apr 25, 2022	32.04	32.23	31.29	32.14	1,486,629	-0.12(-0.37%)
Apr 22, 2022	32.24	32.74	31.96	32.26	2,036,831	-0.75(-2.27%)
Apr 21, 2022	33.63	34.07	32.86	33.01	1,869,586	-0.02(-0.05%)
Apr 20, 2022	33.07	33.51	32.85	33.03	1,555,202	+0.28(+0.86%)
Apr 19, 2022	31.92	32.80	31.92	32.74	1,789,957	+0.97(+3.06%)
Apr 18, 2022	31.41	31.88	31.30	31.77	1,339,790	+0.24(+0.76%)
Apr 14, 2022	31.42	31.90	31.30	31.53	2,473,552	+0.14(+0.43%)
Apr 13, 2022	31.56	31.88	31.24	31.40	1,838,261	-0.18(-0.57%)
Apr 12, 2022	31.76	32.19	31.38	31.58	1,931,308	+0.18(+0.57%)
Apr 11, 2022	30.79	32.00	30.76	31.40	7,523,868	+0.37(+1.21%)
Apr 08, 2022	30.82	31.78	30.61	31.02	2,820,977	+0.06(+0.19%)
Apr 07, 2022	31.27	31.55	30.32	30.96	2,393,784	-0.75(-2.36%)
Apr 06, 2022	31.47	31.96	31.20	31.71	2,355,981	+0.12(+0.38%)
Apr 05, 2022	32.42	32.60	31.51	31.59	2,877,143	-1.46(-4.41%)
Apr 04, 2022	33.38	33.43	32.95	33.05	2,187,465	-0.49(-1.45%)
Apr 01, 2022	33.61	34.01	33.06	33.54	2,007,967	+0.39(+1.18%)
Mar 31, 2022	33.43	33.72	33.14	33.15	1,977,900	-0.61(-1.82%)
Mar 30, 2022	33.76	34.14	33.49	33.76	1,544,217	-0.39(-1.15%)
Mar 29, 2022	34.04	34.75	33.90	34.15	1,754,902	+1.29(+3.91%)
Mar 28, 2022	32.95	33.09	32.45	32.86	1,568,749	-0.02(-0.05%)
Mar 25, 2022	32.77	32.92	32.39	32.88	1,180,508	+0.06(+0.18%)
Mar 24, 2022	32.13	33.03	31.99	32.82	1,597,645	+0.95(+2.97%)
Mar 23, 2022	32.35	32.57	31.64	31.88	2,756,746	-0.89(-2.70%)
Mar 22, 2022	32.88	33.31	32.56	32.76	1,807,558	+0.06(+0.18%)
Mar 21, 2022	33.03	33.08	32.23	32.70	1,759,107	-0.20(-0.62%)
Mar 18, 2022	32.35	33.03	32.03	32.91	3,723,973	+0.23(+0.70%)
Mar 17, 2022	31.80	32.68	31.67	32.68	2,439,779	+0.16(+0.50%)
Mar 16, 2022	31.69	32.74	31.52	32.51	2,015,923	+1.40(+4.49%)
Mar 15, 2022	31.23	31.68	30.73	31.12	1,830,347	+0.18(+0.58%)
Mar 14, 2022	30.90	31.63	30.64	30.94	1,909,725	-0.01(-0.03%)
Mar 11, 2022	31.36	31.61	30.93	30.95	2,941,568	-0.34(-1.09%)
Mar 10, 2022	30.98			31.29	3,084,554	-0.63(-1.98%)
Mar 09, 2022	32.07	32.82	31.90	31.92	3,210,343	+1.14(+3.71%)
Mar 08, 2022	30.27	31.83	29.69	30.78	4,584,388	+0.94(+3.14%)
Mar 07, 2022	31.33	31.42	29.78	29.84	4,393,985	-1.63(-5.17%)
Mar 04, 2022	33.06	33.31	31.19	31.47	5,263,946	-2.54(-7.47%)
Mar 03, 2022	34.53	34.73	33.55	34.01	2,973,792	-0.60(-1.75%)
Mar 02, 2022	33.39	34.86	33.34	34.61	2,701,879	+1.53(+4.61%)
Mar 01, 2022	34.84	34.90	32.65	33.09	5,117,792	-1.86(-5.32%)
Feb 28, 2022	34.91	35.53	34.53	34.94	2,697,545	-0.83(-2.31%)
Feb 25, 2022	34.91	36.06	35.30	35.77	2,387,424	+0.89(+2.55%)
Feb 24, 2022	34.50	34.93	34.09	34.88	2,952,572	-1.03(-2.86%)
Feb 23, 2022	36.76	36.85	35.81	35.91	2,625,950	-0.06(-0.17%)
Feb 22, 2022	36.75	37.08	35.35	35.96	2,819,669	-1.00(-2.71%)
Feb 18, 2022				36.97	0	-0.90(-2.38%)
Feb 17, 2022	38.19	38.50	37.55	37.87	2,186,218	-0.51(-1.33%)
Feb 16, 2022	38.01	38.78	37.38	38.37	3,263,559	-0.05(-0.13%)
Feb 15, 2022	36.47	38.56	36.25	38.43	4,093,734	+2.14(+5.89%)
Feb 14, 2022	36.82	36.97	35.81	36.29	3,177,331	-0.53(-1.45%)
Feb 11, 2022	37.31	37.71	36.36	36.82	2,721,719	-0.57(-1.52%)
Feb 10, 2022	37.52	38.53	37.25	37.39	1,694,762	-0.56(-1.48%)
Feb 09, 2022	37.93	38.37	37.86	37.95	1,937,463	+0.19(+0.49%)
Feb 08, 2022	37.08	37.85	36.69	37.76	1,879,572	+0.95(+2.58%)
Feb 07, 2022	36.88	37.02	36.41	36.81	1,652,663	+0.06(+0.16%)
Feb 04, 2022	37.01	37.34	35.77	36.75	2,339,248	-0.77(-2.06%)
Feb 03, 2022	38.15		37.43	37.53	1,699,338	-0.76(-1.97%)
Feb 02, 2022	37.88	38.38	37.81	38.28	2,341,142	+0.34(+0.89%)
Feb 01, 2022	37.32	38.01	37.28	37.94	2,551,233	+0.73(+1.96%)
Jan 31, 2022	36.02	37.26		37.21	2,697,001	+1.01(+2.79%)
Jan 28, 2022	36.64	36.75	35.21	36.20	2,387,777	-0.70(-1.91%)
Jan 27, 2022	37.94	38.36	36.38	36.91	1,742,213	-0.62(-1.65%)
Jan 26, 2022	38.01	38.40	37.08	37.53	1,959,563	+0.05(+0.14%)
Jan 25, 2022	36.79	37.94	35.89	37.48	2,497,885	-0.01(-0.02%)
Jan 24, 2022	36.24	37.61	35.68	37.48	2,545,762	+0.21(+0.57%)
Jan 21, 2022	37.60	38.10	36.97	37.27	2,098,135	-0.48(-1.26%)
Jan 20, 2022	38.94	39.12	37.68	37.75	2,868,087	-1.70(-4.30%)
Jan 19, 2022	41.74	41.83	39.42	39.44	2,099,095	-2.10(-5.07%)
Jan 18, 2022	42.02	42.13	41.25	41.55	2,512,384	-0.68(-1.61%)
Jan 14, 2022				42.23	0	-0.10(-0.24%)
Jan 13, 2022	40.88	42.51	40.82	42.33	2,935,917	+1.73(+4.26%)
Jan 12, 2022	41.41	41.56	39.93	40.60	1,939,540	-0.63(-1.52%)
Jan 11, 2022	40.78	41.24	40.34	41.23	1,410,558	+0.45(+1.10%)
Jan 10, 2022	41.33	41.43	40.39	40.78	1,808,848	-0.48(-1.17%)
Jan 07, 2022	41.49	41.74	41.06	41.26	1,352,805	-0.07(-0.16%)
Jan 06, 2022	40.73	41.66	40.41	41.33	2,366,354	+0.62(+1.52%)
Jan 05, 2022	41.16	41.91	40.62	40.71	3,241,527	+0.03(+0.08%)
Jan 04, 2022	38.72	40.96	38.72	40.67	2,383,477	+2.33(+6.09%)
Jan 03, 2022	38.59	38.94	38.04	38.34	2,488,210	+0.09(+0.24%)
Dec 31, 2021	38.06	38.40	38.04	38.25	758,662	+0.21(+0.56%)
Dec 30, 2021	38.08	38.40	37.98	38.04	1,053,658	-0.04(-0.11%)
Dec 29, 2021	38.12	38.50	38.02	38.08	877,464	-0.03(-0.09%)
Dec 28, 2021	37.51	38.22	37.51	38.11	1,132,489	+0.48(+1.29%)
Dec 27, 2021	37.00	37.68	36.78	37.63	1,246,904	+0.61(+1.65%)
Dec 23, 2021	36.73	37.14	36.60	37.02	1,389,184	+0.49(+1.35%)
Dec 22, 2021	36.36	36.74	36.15	36.52	1,387,988	+0.14(+0.40%)
Dec 21, 2021	35.98	36.41	35.88	36.38	2,228,332	+0.77(+2.17%)
Dec 20, 2021	36.18	36.57	35.12	35.61	2,922,119	-1.42(-3.83%)
Dec 17, 2021	37.21	37.70	36.75	37.03	4,363,100	-0.50(-1.33%)
Dec 16, 2021	38.39	38.77	37.51	37.53	1,434,987	-0.37(-0.99%)
Dec 15, 2021	37.69	37.96	36.88	37.90	1,883,522	+0.05(+0.13%)
Dec 14, 2021	37.76	38.37	37.75	37.85	1,789,296	-0.18(-0.47%)
Dec 13, 2021	39.04	39.16	38.00	38.03	1,621,160	-1.07(-2.74%)
Dec 10, 2021	39.61	39.71	38.77	39.10	1,740,711	-0.04(-0.11%)
Dec 09, 2021	39.02	39.34	38.78	39.14	1,467,995	-0.07(-0.17%)
Dec 08, 2021	38.77	39.44	38.68	39.21	1,414,106	+0.55(+1.43%)
Dec 07, 2021	38.62	39.07	38.52	38.65	1,512,755	+0.64(+1.70%)
Dec 06, 2021	37.62	38.63	37.34	38.01	1,758,218	+0.77(+2.07%)
Dec 03, 2021	37.42	37.71	36.75	37.24	1,536,369	-0.33(-0.88%)
Dec 02, 2021	36.80	37.77	36.61	37.57	2,071,753	+1.21(+3.34%)
Dec 01, 2021	37.71	38.39	36.35	36.36	3,029,634	-0.37(-1.02%)
Nov 30, 2021	37.51	37.86	36.66	36.73	3,538,236	-1.15(-3.05%)
Nov 29, 2021	39.08	39.19	37.56	37.88	2,307,185	-0.36(-0.93%)
Nov 26, 2021	38.34	38.47	37.21	38.24	2,020,558	-1.50(-3.77%)
Nov 24, 2021	39.90	40.25	39.65	39.73	1,416,856	-0.63(-1.55%)
Nov 23, 2021	40.06	40.97	39.77	40.36	2,232,483	+0.30(+0.76%)
Nov 22, 2021	38.89	40.55	38.55	40.06	2,732,580	+1.29(+3.31%)
Nov 19, 2021	39.24	39.56	38.52	38.77	3,908,354	-0.79(-1.99%)
Nov 18, 2021	40.66	39.78	39.51	39.56	3,583,861	-1.00(-2.46%)
Nov 17, 2021	40.91	41.11	40.09	40.55	1,741,202	-0.36(-0.89%)
Nov 16, 2021	41.42	41.53	40.90	40.92	2,155,205	-0.13(-0.31%)
Nov 15, 2021	41.12	41.18	40.60	41.04	1,664,275	+0.25(+0.62%)
Nov 12, 2021	40.19	40.93	40.00	40.79	2,026,037	+0.85(+2.14%)
Nov 11, 2021	39.91	40.21	39.71	39.94	1,808,082	+0.19(+0.49%)
Nov 10, 2021	39.15			39.74	1,821,090	+0.43(+1.10%)
Nov 09, 2021	39.54	39.89	39.10	39.31	1,542,533	-0.23(-0.58%)
Nov 08, 2021	39.74	40.11	39.29	39.54	2,212,413	-0.11(-0.28%)
Nov 05, 2021	39.86	40.28	39.40	39.65	2,523,952	+0.28(+0.71%)
Nov 04, 2021	40.41	40.92	39.24	39.37	3,102,374	-0.37(-0.94%)
Nov 03, 2021	38.89	40.17	38.04	39.74	4,201,293	-0.03(-0.08%)
Nov 02, 2021	39.46	40.01	38.96	39.78	3,548,979	+0.39(+0.99%)
Nov 01, 2021	38.40	39.40	38.96	39.39	1,550,536	+1.28(+3.37%)
Oct 29, 2021	38.25	38.76	37.92	38.10	2,139,671	-0.22(-0.57%)
Oct 28, 2021	38.11	38.36	37.92	38.32	1,141,096	+0.52(+1.39%)
Oct 27, 2021	37.17	38.25	36.63	37.80	1,769,828	+0.57(+1.52%)
Oct 26, 2021	38.54		37.03	37.23	2,087,996	-1.23(-3.19%)
Oct 25, 2021	38.38	38.63	38.02	38.46	1,579,330	+0.35(+0.91%)
Oct 22, 2021	39.07	39.29	38.09	38.11	1,395,982	-0.76(-1.96%)
Oct 21, 2021	38.68	38.97	38.34	38.87	1,446,583	+0.17(+0.44%)
Oct 20, 2021	37.88	39.13	37.71	38.70	3,075,193	-0.03(-0.09%)
Oct 19, 2021	38.89	39.24	38.63	38.74	2,163,748	-0.07(-0.17%)
Oct 18, 2021	39.53	39.53	38.43	38.80	3,474,815	-0.96(-2.40%)
Oct 15, 2021	41.08	41.09	39.66	39.76	2,832,370	-0.81(-2.00%)
Oct 14, 2021	40.07	40.58	39.87	40.57	1,597,796	+0.74(+1.85%)
Oct 13, 2021	39.85	40.06	39.05	39.84	2,014,155	-0.17(-0.42%)
Oct 12, 2021	39.73	40.21	39.54	40.00	1,985,088	+0.34(+0.85%)
Oct 11, 2021	39.34	40.40	39.24	39.67	1,892,210	+0.23(+0.58%)
Oct 08, 2021	38.99	40.15	38.89	39.44	2,253,842	+0.74(+1.90%)
Oct 07, 2021	37.78	39.13	37.69	38.70	2,323,800	+1.63(+4.40%)
Oct 06, 2021	37.78	38.03	36.24	37.07	2,923,729	-1.25(-3.26%)
Oct 05, 2021	37.70	38.60	37.29	38.32	2,403,006	+0.66(+1.75%)
Oct 04, 2021	37.27	37.85	37.18	37.66	2,251,980	+0.61(+1.64%)
Oct 01, 2021	36.89	37.41	36.39	37.05	1,293,860	+0.52(+1.43%)
Sep 30, 2021	37.46	37.60	36.52	36.53	2,030,491	-0.87(-2.33%)
Sep 29, 2021	37.81	38.13	37.08	37.40	1,260,687	-0.41(-1.10%)
Sep 28, 2021	37.80	38.09	37.16	37.81	2,854,185	+0.38(+1.02%)
Sep 27, 2021	37.01	37.89	37.01	37.43	2,373,098	+0.38(+1.03%)
Sep 24, 2021	37.06	37.76	36.83	37.05	2,268,433	+0.06(+0.16%)
Sep 23, 2021	36.65	37.79	36.36	36.99	3,483,487	+0.90(+2.48%)
Sep 22, 2021	35.67	36.48	35.60	36.10	2,106,363	+0.96(+2.74%)
Sep 21, 2021	35.10	35.43	34.64	35.14	3,045,942	+0.17(+0.48%)
Sep 20, 2021	34.36	34.98	34.05	34.97	2,890,295	-1.32(-3.63%)
Sep 17, 2021	36.27	36.54	35.69	36.28	4,267,663	-0.26(-0.72%)
Sep 16, 2021	36.77	36.81	35.67	36.55	2,663,196	-0.42(-1.14%)
Sep 15, 2021	36.49	37.06	36.22	36.97	1,820,503	+0.66(+1.82%)
Sep 14, 2021	37.15	37.24	36.11	36.31	1,755,348	-0.69(-1.87%)
Sep 13, 2021	36.67	37.21	36.41	37.00	1,769,929	+0.77(+2.12%)
Sep 10, 2021	36.27	36.52	35.96	36.23	1,720,267	+0.22(+0.61%)
Sep 09, 2021	35.46	36.30	35.41	36.01	1,874,648	+0.30(+0.85%)
Sep 08, 2021	36.17	36.31	35.38	35.71	1,272,856	-0.69(-1.90%)
Sep 07, 2021	36.34	36.84	36.18	36.40	1,328,903	-0.07(-0.19%)
Sep 03, 2021	36.76	36.78	36.37	36.47	1,126,509	-0.21(-0.58%)
Sep 02, 2021	36.08	36.69	35.71	36.68	1,997,928	+0.70(+1.95%)
Sep 01, 2021	36.04	36.16	35.38	35.98	2,008,481	-0.10(-0.28%)
Aug 31, 2021	36.27	36.50	35.97	36.08	2,816,348	-0.09(-0.26%)
Aug 30, 2021	36.77	36.81	36.17	36.17	1,322,334	-0.45(-1.22%)
Aug 27, 2021	35.96	36.76	35.81	36.62	1,715,895	+0.81(+2.26%)
Aug 26, 2021	36.19	36.35	35.62	35.81	1,857,401	-0.51(-1.41%)
Aug 25, 2021	36.72	36.99	36.08	36.33	2,113,782	-0.21(-0.58%)
Aug 24, 2021	35.95	36.65	35.81	36.54	2,146,716	+0.83(+2.33%)
Aug 23, 2021	36.01	36.01	35.66	35.70	3,073,385	-0.07(-0.19%)
Aug 20, 2021	35.42	35.87	35.19	35.77	1,843,747	-0.03(-0.09%)
Aug 19, 2021	36.75	36.80	35.56	35.80	2,021,935	-1.47(-3.93%)
Aug 18, 2021	37.47	37.93	37.24	37.27	1,339,829	-0.36(-0.96%)
Aug 17, 2021	37.82	38.04	36.89	37.63	2,343,975	-0.77(-2.00%)
Aug 16, 2021	38.00	38.49	37.58	38.40	1,635,494	-0.01(-0.02%)
Aug 13, 2021	39.03	39.24	38.32	38.41	1,231,753	-0.56(-1.43%)
Aug 12, 2021	39.41	39.80	38.75	38.96	1,650,837	-0.45(-1.13%)
Aug 11, 2021	38.63	39.51	38.24	39.41	1,788,063	+0.79(+2.05%)
Aug 10, 2021	38.26	38.65	37.93	38.62	1,578,027	+0.24(+0.61%)
Aug 09, 2021	38.20	38.74	37.78	38.38	2,128,665	+0.03(+0.09%)
Aug 06, 2021	39.16	39.49	38.29	38.35	3,383,872	-0.83(-2.11%)
Aug 05, 2021	39.71	40.15	39.05	39.17	1,923,953	-0.20(-0.51%)
Aug 04, 2021	41.56	41.72	39.27	39.37	3,514,580	-2.19(-5.27%)
Aug 03, 2021	41.19	41.77	40.60	41.56	2,400,706	+0.48(+1.17%)
Aug 02, 2021	41.55	42.09	40.89	41.08	1,716,686	-0.16(-0.39%)
Jul 30, 2021	40.83	41.65	40.70	41.24	2,186,926	+0.07(+0.16%)
Jul 29, 2021	40.70	41.44	40.43	41.18	1,593,962	+1.01(+2.52%)
Jul 28, 2021	39.95	40.44	39.66	40.17	1,044,269	+0.28(+0.70%)
Jul 27, 2021	39.93	40.43	39.66	39.89	1,733,459	-0.32(-0.80%)
Jul 26, 2021	39.71	40.28	39.68	40.21	1,464,582	+0.63(+1.60%)
Jul 23, 2021	39.55	39.69	39.11	39.58	1,531,022	+0.45(+1.14%)
Jul 22, 2021	39.74	39.74	38.96	39.13	1,855,910	-0.85(-2.13%)
Jul 21, 2021	40.06	40.68	39.81	39.98	1,695,351	+0.38(+0.96%)
Jul 20, 2021	38.05	39.70	38.05	39.60	2,144,579	+1.55(+4.07%)
Jul 19, 2021	37.77	38.32	37.37	38.05	2,735,804	-0.66(-1.70%)
Jul 16, 2021	40.02	40.08	38.65	38.71	2,053,979	-1.15(-2.87%)
Jul 15, 2021	39.58	40.10	39.43	39.85	2,170,049	-0.09(-0.23%)
Jul 14, 2021	40.14	40.59	39.69	39.95	2,085,910	-0.10(-0.25%)
Jul 13, 2021	40.51	40.63	39.91	40.05	2,130,034	-0.47(-1.16%)
Jul 12, 2021	39.96	40.70	39.58	40.52	2,002,725	+0.27(+0.67%)
Jul 09, 2021	40.15	40.59	39.85	40.25	1,874,253	+0.99(+2.53%)
Jul 08, 2021	38.83	39.92	38.50	39.26	2,055,200	-0.38(-0.96%)
Jul 07, 2021	39.96	40.29	38.74	39.64	1,886,883	-0.63(-1.57%)
Jul 06, 2021	41.08	41.15	39.59	40.27	2,508,578	-1.10(-2.67%)
Jul 02, 2021	41.40	41.40	40.76	41.37	1,364,349	+0.00(+0.00%)

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.

Borg Warner (NY: BWA )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

Borg Warner (NY: BWA )

Historical Prices

Sections

Services

The Ridgway Record