Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	29.66	30.14	27.70	28.04	5,356,288	-2.68(-8.71%)
Jun 29, 2022	33.23	33.61	30.40	30.71	3,013,006	-2.19(-6.66%)
Jun 28, 2022	32.95	33.56	31.93	32.91	2,964,373	+0.91(+2.84%)
Jun 27, 2022	30.18	32.29	29.64	32.00	3,103,769	+2.76(+9.45%)
Jun 24, 2022	30.40	31.65	28.93	29.24	6,541,699	-0.53(-1.79%)
Jun 23, 2022	33.22	33.31	29.14	29.77	4,221,369	-2.89(-8.85%)
Jun 22, 2022	32.32	34.17	31.77	32.66	3,451,266	-1.80(-5.22%)
Jun 21, 2022	34.01	36.03	33.09	34.45	4,664,777	+2.59(+8.13%)
Jun 17, 2022	34.01	34.47	30.68	31.86	9,517,513	-2.04(-6.01%)
Jun 16, 2022	34.95	35.56	33.23	33.90	4,318,496	-2.42(-6.65%)
Jun 15, 2022	37.24	37.98	35.27	36.32	3,648,177	-1.28(-3.42%)
Jun 14, 2022	38.82	40.14	36.54	37.60	4,020,246	+1.34(+3.70%)
Jun 13, 2022	37.10	38.03	35.90	36.26	3,518,006	-2.71(-6.94%)
Jun 10, 2022	39.94	40.18	38.08	38.96	3,827,399	-1.61(-3.98%)
Jun 09, 2022	40.37	41.90	39.78	40.58	3,942,433	+0.14(+0.33%)
Jun 08, 2022	42.27	42.63	40.18	40.44	4,885,554	-1.82(-4.30%)
Jun 07, 2022	38.74	42.26	38.73	42.26	5,892,284	+3.32(+8.54%)
Jun 06, 2022	38.11	39.99	37.61	38.94	6,203,118	+1.70(+4.57%)
Jun 03, 2022	34.36	37.44	34.27	37.23	4,717,410	+2.96(+8.62%)
Jun 02, 2022	33.06	34.45	32.79	34.28	4,420,290	+1.02(+3.08%)
Jun 01, 2022	32.57	33.47	32.16	33.25	4,153,117	+1.18(+3.67%)
May 31, 2022	32.36	33.52	31.58	32.08	3,975,944	+0.25(+0.79%)
May 27, 2022	30.27	31.87	30.07	31.82	1,800,692	+1.54(+5.07%)
May 26, 2022	31.11	31.39	29.83	30.29	1,572,584	-0.26(-0.85%)
May 25, 2022	29.41	30.71	29.41	30.55	1,810,169	+1.17(+3.98%)
May 24, 2022	28.67	29.63	28.18	29.38	1,806,253	-0.03(-0.10%)
May 23, 2022	30.45	30.63	29.05	29.41	1,807,458	-0.36(-1.20%)
May 20, 2022	29.76	29.82	28.82	29.77	1,655,427	+0.29(+0.98%)
May 19, 2022	28.79	29.93	28.20	29.48	2,633,246	-0.15(-0.52%)
May 18, 2022	30.35	30.40	29.21	29.63	3,091,349	-0.44(-1.48%)
May 17, 2022	30.92	31.02	29.48	30.08	2,650,454	+0.08(+0.26%)
May 16, 2022	29.44	30.62	29.38	30.00	2,502,360	+0.62(+2.10%)
May 13, 2022	28.79	29.93	28.74	29.38	2,934,973	+1.46(+5.22%)
May 12, 2022	27.90	28.24	26.82	27.92	2,592,272	-0.01(-0.03%)
May 11, 2022	28.33	28.80	27.60	27.93	3,828,666	+0.43(+1.55%)
May 10, 2022	27.28	28.35	26.10	27.51	4,102,628	+0.71(+2.63%)
May 09, 2022	29.10	29.56	26.53	26.80	4,603,804	-3.31(-11.00%)
May 06, 2022	30.98	31.23	29.40	30.11	2,449,074	-0.27(-0.89%)
May 05, 2022	31.03	31.31	29.31	30.38	3,601,091	-0.32(-1.04%)
May 04, 2022	29.95	30.86	29.56	30.70	4,845,814	+1.28(+4.37%)
May 03, 2022	28.36	29.92	28.35	29.42	3,621,886	+1.06(+3.75%)
May 02, 2022	27.68	28.73	27.02	28.36	3,999,964	+0.28(+1.00%)
Apr 29, 2022	29.11	29.59	27.58	28.08	3,095,901	-0.99(-3.39%)
Apr 28, 2022	26.47	29.32	25.88	29.06	4,369,157	+2.64(+9.98%)
Apr 27, 2022	25.73	26.74	25.25	26.42	4,472,428	+0.67(+2.59%)
Apr 26, 2022	25.24	26.59	24.88	25.76	4,994,278	+0.86(+3.45%)
Apr 25, 2022	24.71	25.32	23.45	24.90	4,848,573	-0.84(-3.27%)
Apr 22, 2022	26.37	27.33	25.65	25.74	4,447,269	-0.74(-2.81%)
Apr 21, 2022	28.60	29.04	25.90	26.48	4,181,570	-1.53(-5.45%)
Apr 20, 2022	28.56	29.11	27.87	28.01	4,531,900	-0.48(-1.70%)
Apr 19, 2022	28.21	28.96	27.99	28.49	3,841,602	-0.30(-1.04%)
Apr 18, 2022	27.49	28.81	26.86	28.79	4,068,676	+2.40(+9.08%)
Apr 14, 2022	25.66	26.75	25.53	26.39	2,699,569	+0.52(+2.02%)
Apr 13, 2022	24.95	26.04	24.56	25.87	1,552,693	+1.35(+5.52%)
Apr 12, 2022	25.01	25.85	24.35	24.52	2,501,572	+0.16(+0.67%)
Apr 11, 2022	24.59	25.21	24.18	24.36	2,127,697	-0.99(-3.89%)
Apr 08, 2022	25.25	25.62	24.73	25.34	2,782,916	+0.36(+1.43%)
Apr 07, 2022	25.94	26.39	23.97	24.98	3,557,179	-0.41(-1.60%)
Apr 06, 2022	24.71	25.94	24.33	25.39	4,706,994	+0.79(+3.22%)
Apr 05, 2022	24.69	25.79	24.56	24.60	4,570,227	+0.47(+1.96%)
Apr 04, 2022	24.19	24.64	23.41	24.12	2,059,548	+0.22(+0.93%)
Apr 01, 2022	23.43	24.25	22.78	23.90	2,922,507	+0.36(+1.52%)
Mar 31, 2022	22.89	24.29	22.86	23.54	3,802,418	+0.19(+0.83%)
Mar 30, 2022	22.34	23.87	22.23	23.35	3,695,705	+1.68(+7.76%)
Mar 29, 2022	20.77	21.68	20.12	21.67	2,012,684	+0.23(+1.08%)
Mar 28, 2022	21.50	21.90	20.75	21.44	3,823,305	-0.90(-4.02%)
Mar 25, 2022	21.77	22.40	21.77	22.34	3,082,965	+0.23(+1.05%)
Mar 24, 2022	21.69	22.39	21.55	22.11	1,800,393	+0.43(+2.01%)
Mar 23, 2022	22.02	22.79	21.09	21.67	2,062,306	+0.04(+0.18%)
Mar 22, 2022	21.97	22.41	20.46	21.63	2,305,324	-0.35(-1.58%)
Mar 21, 2022	20.69	22.31	20.38	21.98	3,090,631	+1.99(+9.96%)
Mar 18, 2022	20.41	20.63	19.45	19.99	9,214,369	-0.54(-2.64%)
Mar 17, 2022	19.58	20.77	19.36	20.53	2,896,230	+1.47(+7.70%)
Mar 16, 2022	19.38	19.79	18.74	19.06	4,149,200	-0.23(-1.20%)
Mar 15, 2022	20.88	20.92	18.58	19.29	5,219,392	-2.81(-12.72%)
Mar 14, 2022	23.61	23.71	21.60	22.11	6,183,245	-2.32(-9.49%)
Mar 11, 2022	23.48	25.00	23.28	24.42	3,412,004	+0.50(+2.10%)
Mar 10, 2022	22.64	24.09		23.92	3,730,855	+1.52(+6.77%)
Mar 09, 2022	21.43	23.36	20.67	22.40	5,708,026	-0.34(-1.49%)
Mar 08, 2022	20.43	24.89	20.11	22.74	10,617,188	+3.57(+18.65%)
Mar 07, 2022	19.64	20.60	18.89	19.17	5,310,765	-0.36(-1.83%)
Mar 04, 2022	16.62	19.58	16.53	19.53	5,761,762	+2.78(+16.62%)
Mar 03, 2022	16.41	17.19	16.10	16.74	2,649,859	+0.25(+1.52%)
Mar 02, 2022	16.26	16.85	16.00	16.49	3,169,544	+0.70(+4.40%)
Mar 01, 2022	16.36	17.12	15.53	15.80	5,112,161	-0.26(-1.62%)
Feb 28, 2022	16.42	16.83	15.60	16.06	3,723,609	-0.45(-2.75%)
Feb 25, 2022	16.93	17.28	16.37	16.51	2,770,175	-0.43(-2.57%)
Feb 24, 2022	16.74	17.26	16.20	16.95	3,808,864	+0.17(+1.04%)
Feb 23, 2022	17.39	17.60	16.66	16.77	2,291,472	-0.52(-3.02%)
Feb 22, 2022	17.96	18.15	17.15	17.29	4,474,668	-0.11(-0.61%)
Feb 18, 2022				17.40	0	-0.19(-1.10%)
Feb 17, 2022	17.87	18.09	17.34	17.59	1,430,914	-0.23(-1.30%)
Feb 16, 2022	18.84	19.25	17.63	17.83	2,230,003	-0.60(-3.25%)
Feb 15, 2022	18.16	18.84	17.87	18.42	2,244,334	-0.47(-2.51%)
Feb 14, 2022	18.48	19.02	18.01	18.90	4,555,481	+0.19(+1.03%)
Feb 11, 2022	18.59	19.06	18.04	18.70	4,359,910	+0.49(+2.71%)
Feb 10, 2022	18.95	19.34	17.80	18.21	5,140,332	-0.94(-4.89%)
Feb 09, 2022	18.82	19.47	18.58	19.15	3,502,839	+0.42(+2.22%)
Feb 08, 2022	18.65	18.91	18.28	18.73	3,358,642	+0.07(+0.36%)
Feb 07, 2022	17.41	18.95	17.24	18.67	2,983,017	+1.00(+5.63%)
Feb 04, 2022	17.17	17.99	17.03	17.67	2,618,934	+0.71(+4.22%)
Feb 03, 2022	17.11			16.96	2,210,047	-0.18(-1.07%)
Feb 02, 2022	16.87	17.21	16.64	17.14	2,156,887	+0.23(+1.37%)
Feb 01, 2022	15.28	16.94	15.01	16.91	3,744,427	+1.60(+10.48%)
Jan 31, 2022	15.49	15.62		15.30	2,626,870	-0.33(-2.10%)
Jan 28, 2022	15.61	16.06	14.89	15.63	2,663,469	-0.13(-0.80%)
Jan 27, 2022	15.87	16.14	15.12	15.76	4,378,642	+0.37(+2.39%)
Jan 26, 2022	16.55	16.86	15.24	15.39	4,901,710	-1.00(-6.13%)
Jan 25, 2022	15.40	16.43	15.10	16.40	4,082,014	+1.06(+6.93%)
Jan 24, 2022	14.77	15.39	14.25	15.33	4,182,148	+0.23(+1.54%)
Jan 21, 2022	15.67	15.90	15.08	15.10	5,428,783	-0.87(-5.44%)
Jan 20, 2022	16.68	17.11	15.93	15.97	4,000,303	-0.97(-5.70%)
Jan 19, 2022	17.60	17.97	16.83	16.94	3,970,750	-0.40(-2.29%)
Jan 18, 2022	17.64	17.97	17.02	17.33	3,257,252	-0.20(-1.16%)
Jan 14, 2022				17.54	0	+1.01(+6.14%)
Jan 13, 2022	16.81	17.12	16.43	16.52	2,858,944	-0.22(-1.33%)
Jan 12, 2022	16.81	17.13	16.48	16.74	2,877,104	+0.16(+0.99%)
Jan 11, 2022	16.23	17.03	15.91	16.58	3,529,675	+0.67(+4.19%)
Jan 10, 2022	15.75	16.15	15.49	15.91	3,631,493	+0.16(+1.04%)
Jan 07, 2022	15.20	15.83	14.99	15.75	4,635,028	+0.87(+5.84%)
Jan 06, 2022	14.11	15.02	13.93	14.88	4,903,648	+1.29(+9.53%)
Jan 05, 2022	13.97	14.46	13.56	13.58	2,698,050	-0.18(-1.33%)
Jan 04, 2022	13.92	14.22	13.75	13.77	2,830,640	+0.22(+1.64%)
Jan 03, 2022	12.70	13.69	12.65	13.55	3,142,721	+1.01(+8.10%)
Dec 31, 2021	12.45	12.78	12.38	12.53	1,484,809	-0.02(-0.15%)
Dec 30, 2021	12.89	13.14	12.54	12.55	1,547,910	-0.29(-2.26%)
Dec 29, 2021	12.47	13.00	12.37	12.84	2,290,193	+0.29(+2.31%)
Dec 28, 2021	12.48	12.87	12.37	12.55	2,183,402	+0.05(+0.39%)
Dec 27, 2021	11.89	12.50	11.58	12.50	1,950,914	+0.59(+4.95%)
Dec 23, 2021	12.28	12.56	11.90	11.91	2,265,116	-0.11(-0.88%)
Dec 22, 2021	12.12	12.34	11.83	12.02	2,422,143	-0.07(-0.56%)
Dec 21, 2021	11.48	12.24	11.46	12.09	4,757,568	+0.90(+8.03%)
Dec 20, 2021	10.50	11.21	10.22	11.19	3,364,951	+0.11(+0.96%)
Dec 17, 2021	10.69	11.11	10.36	11.08	5,173,294	+0.18(+1.68%)
Dec 16, 2021	11.61	11.67	10.83	10.90	2,409,019	-0.45(-4.00%)
Dec 15, 2021	11.26	11.46	10.83	11.35	3,050,930	-0.10(-0.84%)
Dec 14, 2021	11.52	12.16	11.34	11.45	2,333,208	-0.30(-2.55%)
Dec 13, 2021	12.10	12.21	11.64	11.75	2,188,428	-0.61(-4.93%)
Dec 10, 2021	12.32	12.38	11.70	12.36	2,297,742	+0.33(+2.73%)
Dec 09, 2021	12.19	12.31	11.77	12.03	3,062,959	-0.52(-4.16%)
Dec 08, 2021	13.08	13.29	12.52	12.55	3,236,590	-0.45(-3.49%)
Dec 07, 2021	13.27	14.15	12.90	13.00	6,555,293	+0.09(+0.67%)
Dec 06, 2021	12.62	13.25	12.30	12.92	2,257,006	+0.67(+5.44%)
Dec 03, 2021	13.11	13.24	12.06	12.25	5,057,278	-0.44(-3.50%)
Dec 02, 2021	11.64	12.93	11.59	12.70	3,285,519	+0.93(+7.88%)
Dec 01, 2021	12.68	12.87	11.74	11.77	4,609,656	-0.34(-2.79%)
Nov 30, 2021	11.59	12.28	11.37	12.11	4,086,022	+0.10(+0.81%)
Nov 29, 2021	12.31	12.66	11.64	12.01	2,621,831	+0.19(+1.64%)
Nov 26, 2021	11.90	11.98	11.21	11.82	3,574,077	-1.36(-10.34%)
Nov 24, 2021	12.85	13.37	12.85	13.18	1,750,681	+0.15(+1.11%)
Nov 23, 2021	12.84	13.46	12.81	13.03	3,118,695	+0.49(+3.93%)
Nov 22, 2021	12.38	12.99	12.25	12.54	3,770,539	+0.20(+1.64%)
Nov 19, 2021	12.71	12.94	12.11	12.34	4,172,544	-1.10(-8.20%)
Nov 18, 2021	13.27	13.97	13.37	13.44	3,663,598	+0.05(+0.36%)
Nov 17, 2021	14.83	14.94	13.26	13.39	3,966,177	-1.65(-10.98%)
Nov 16, 2021	14.89	15.27	14.47	15.04	3,530,113	+0.15(+1.04%)
Nov 15, 2021	14.92	15.29	14.65	14.89	3,050,098	-0.08(-0.52%)
Nov 12, 2021	14.25	15.19	14.11	14.97	3,487,071	+0.55(+3.82%)
Nov 11, 2021	14.49	14.84	14.36	14.41	1,741,340	-0.04(-0.27%)
Nov 10, 2021	14.85		14.33	14.45	2,094,989	-0.71(-4.71%)
Nov 09, 2021	14.82	15.26	14.49	15.17	2,549,658	+0.47(+3.22%)
Nov 08, 2021	14.34	14.86	14.34	14.69	2,969,600	+0.49(+3.47%)
Nov 05, 2021	13.85	14.37	13.71	14.20	3,423,081	+0.65(+4.78%)
Nov 04, 2021	14.08	14.13	13.33	13.55	2,830,781	-0.06(-0.43%)
Nov 03, 2021	13.76	14.31	13.53	13.61	4,236,014	-0.50(-3.56%)
Nov 02, 2021	14.39	14.68	13.74	14.12	4,299,548	-0.60(-4.07%)
Nov 01, 2021	14.47	15.36	14.90	14.71	4,473,061	+0.60(+4.24%)
Oct 29, 2021	15.05	15.06	13.81	14.12	3,490,007	-0.64(-4.32%)
Oct 28, 2021	14.59	15.90	14.41	14.75	3,962,822	+0.55(+3.88%)
Oct 27, 2021	14.72	14.91	13.90	14.20	3,291,059	-1.00(-6.55%)
Oct 26, 2021	15.54			15.20	2,338,137	-0.26(-1.69%)
Oct 25, 2021	15.23	15.63	15.13	15.46	2,450,873	+0.45(+3.03%)
Oct 22, 2021	14.93	15.11	14.30	15.00	2,774,696	+0.14(+0.98%)
Oct 21, 2021	14.82	15.33	14.70	14.86	2,678,190	-0.24(-1.60%)
Oct 20, 2021	14.74	15.19	14.58	15.10	2,804,560	-0.04(-0.25%)
Oct 19, 2021	15.03	15.30	14.86	15.14	2,510,325	+0.26(+1.75%)
Oct 18, 2021	15.43	15.73	14.66	14.88	3,342,499	-0.27(-1.79%)
Oct 15, 2021	15.45	15.70	14.99	15.15	2,713,108	-0.07(-0.44%)
Oct 14, 2021	14.51	15.33	14.51	15.22	4,168,996	+0.94(+6.56%)
Oct 13, 2021	13.97	14.33	13.47	14.28	3,004,182	+0.12(+0.82%)
Oct 12, 2021	13.87	14.42	13.71	14.16	2,673,635	+0.23(+1.66%)
Oct 11, 2021	14.15	14.35	13.83	13.93	3,403,822	+0.17(+1.26%)
Oct 08, 2021	13.99	14.39	13.51	13.76	5,928,220	-0.21(-1.52%)
Oct 07, 2021	13.33	14.05	13.22	13.97	3,621,953	+0.64(+4.78%)
Oct 06, 2021	12.61	13.45	12.21	13.33	5,313,116	+0.47(+3.68%)
Oct 05, 2021	14.10	14.18	12.60	12.86	11,421,745	-1.04(-7.51%)
Oct 04, 2021	13.44	13.92	13.24	13.90	7,731,629	+0.65(+4.88%)
Oct 01, 2021	12.63	13.42	12.55	13.26	3,688,482	+0.72(+5.78%)
Sep 30, 2021	12.27	12.68	11.97	12.53	4,679,428	+0.26(+2.13%)
Sep 29, 2021	12.87	12.89	12.09	12.27	6,465,322	-0.50(-3.93%)
Sep 28, 2021	13.77	13.88	12.77	12.77	8,144,096	-0.64(-4.75%)
Sep 27, 2021	12.16	13.66	12.16	13.41	8,603,106	+1.57(+13.31%)
Sep 24, 2021	11.74	12.00	11.47	11.84	5,931,022	-0.17(-1.45%)
Sep 23, 2021	10.98	12.06	10.74	12.01	6,345,404	+1.04(+9.52%)
Sep 22, 2021	10.18	11.36	10.09	10.97	10,820,590	+1.07(+10.84%)
Sep 21, 2021	9.700	9.927	9.294	9.893	4,265,557	+0.41(+4.28%)
Sep 20, 2021	9.661	9.758	9.285	9.487	6,351,416	-0.62(-6.12%)
Sep 17, 2021	9.700	10.13	9.695	10.11	11,628,336	+0.39(+3.98%)
Sep 16, 2021	9.835	9.888	9.555	9.719	4,194,144	-0.15(-1.57%)
Sep 15, 2021	9.652	10.13	9.652	9.874	5,336,962	+0.39(+4.07%)
Sep 14, 2021	10.19	10.25	9.405	9.487	10,191,626	-0.47(-4.75%)
Sep 13, 2021	9.420	10.07	9.352	9.961	4,510,165	+0.71(+7.73%)
Sep 10, 2021	9.420	9.420	8.956	9.246	4,883,050	+0.07(+0.74%)
Sep 09, 2021	9.024	9.381	8.917	9.178	3,342,784	-0.01(-0.11%)
Sep 08, 2021	9.942	10.04	9.169	9.188	2,829,212	-0.64(-6.49%)
Sep 07, 2021	9.217	10.05	9.212	9.826	3,531,922	+0.52(+5.61%)
Sep 03, 2021	9.410	9.666	9.062	9.304	5,992,128	-0.15(-1.63%)
Sep 02, 2021	9.536	9.806	9.376	9.458	2,926,992	+0.10(+1.03%)
Sep 01, 2021	10.05	10.23	9.173	9.362	4,898,541	-0.69(-6.83%)
Aug 31, 2021	9.855	10.28	9.778	10.05	3,259,141	+0.05(+0.48%)
Aug 30, 2021	10.48	10.66	9.884	9.999	3,686,784	-0.54(-5.13%)
Aug 27, 2021	9.835	10.94	9.835	10.54	7,119,066	+1.09(+11.55%)
Aug 26, 2021	9.285	9.545	9.072	9.449	5,022,119	-0.01(-0.10%)
Aug 25, 2021	9.072	9.695	8.937	9.458	3,903,488	+0.29(+3.16%)
Aug 24, 2021	8.840	9.294	8.821	9.169	4,150,265	+0.47(+5.44%)
Aug 23, 2021	8.425	8.850	8.425	8.695	5,708,723	+0.61(+7.53%)
Aug 20, 2021	7.130	8.188	6.995	8.087	11,083,188	+0.90(+12.50%)
Aug 19, 2021	7.517	7.632	7.043	7.188	5,397,716	-0.60(-7.69%)
Aug 18, 2021	8.173	8.309	7.768	7.787	4,026,922	-0.28(-3.47%)
Aug 17, 2021	8.019	8.381	8.019	8.067	3,679,404	-0.13(-1.53%)
Aug 16, 2021	8.425	8.454	8.004	8.193	3,871,801	-0.36(-4.18%)
Aug 13, 2021	8.850	9.072	8.531	8.550	3,060,725	-0.35(-3.91%)
Aug 12, 2021	8.744	9.014	8.695	8.898	3,359,819	-0.17(-1.92%)
Aug 11, 2021	8.879	9.120	8.686	9.072	2,645,137	+0.06(+0.64%)
Aug 10, 2021	8.879	9.062	8.724	9.014	2,519,110	+0.24(+2.75%)
Aug 09, 2021	8.830	8.858	8.521	8.773	2,667,139	-0.24(-2.68%)
Aug 06, 2021	9.371	9.439	8.917	9.014	2,829,505	+0.08(+0.86%)
Aug 05, 2021	8.705	9.333	8.628	8.937	5,295,623	+0.35(+4.05%)
Aug 04, 2021	8.695	9.013	8.541	8.589	3,924,124	-0.44(-4.92%)
Aug 03, 2021	8.734	9.115	8.599	9.033	4,853,755	+0.27(+3.09%)
Aug 02, 2021	8.782	9.371	8.637	8.763	3,926,665	-0.10(-1.09%)
Jul 30, 2021	9.033	9.246	8.695	8.859	4,124,960	-0.15(-1.71%)
Jul 29, 2021	9.468	9.545	8.826	9.014	5,445,311	-0.14(-1.48%)
Jul 28, 2021	8.859	9.304	8.773	9.149	5,515,762	+0.61(+7.13%)
Jul 27, 2021	8.782	9.033	8.434	8.541	5,531,285	-0.71(-7.63%)
Jul 26, 2021	8.763	9.468	8.705	9.246	3,580,106	+0.54(+6.22%)
Jul 23, 2021	9.082	9.082	8.521	8.705	5,096,860	-0.32(-3.53%)
Jul 22, 2021	9.207	9.661	8.961	9.024	8,667,057	-1.08(-10.71%)
Jul 21, 2021	9.565	10.38	9.565	10.11	6,089,164	+0.76(+8.17%)
Jul 20, 2021	9.574	9.700	9.111	9.343	7,775,004	+0.24(+2.65%)
Jul 19, 2021	8.995	9.367	8.763	9.101	5,615,795	-0.31(-3.29%)
Jul 16, 2021	10.59	10.63	9.285	9.410	6,212,208	-1.01(-9.73%)
Jul 15, 2021	10.35	10.86	10.000	10.42	4,854,676	-0.10(-0.92%)
Jul 14, 2021	11.42	11.75	10.42	10.52	6,444,135	-1.29(-10.96%)
Jul 13, 2021	12.21	12.21	11.63	11.82	5,182,369	-0.64(-5.12%)
Jul 12, 2021	12.65	12.83	12.33	12.45	2,376,874	-0.45(-3.52%)
Jul 09, 2021	12.98	13.20	12.73	12.91	3,377,076	+0.14(+1.14%)
Jul 08, 2021	12.62	13.27	12.44	12.76	2,769,443	-0.25(-1.93%)
Jul 07, 2021	13.12	13.28	12.49	13.01	3,853,034	-0.20(-1.54%)
Jul 06, 2021	13.88	13.99	12.96	13.22	3,608,689	-0.67(-4.80%)
Jul 02, 2021	14.55	14.55	13.82	13.88	2,974,335	-0.75(-5.15%)

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.

PBF Energy Inc (NY: PBF )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

PBF Energy Inc (NY: PBF )

Historical Prices

Sections

Services