Ford Motor (NY: F )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	14.10	14.27	14.02	14.18	57,665,784	+0.17(+1.20%)
Jun 29, 2023	13.93	14.18	13.86	14.01	62,407,120	+0.15(+1.08%)
Jun 28, 2023	13.48	13.86	13.47	13.86	62,490,192	+0.36(+2.64%)
Jun 27, 2023	13.30	13.55	13.18	13.50	53,144,416	+0.28(+2.13%)
Jun 26, 2023	13.13	13.33	13.11	13.22	47,954,824	+0.08(+0.64%)
Jun 23, 2023	13.05	13.26	13.04	13.14	51,508,484	-0.16(-1.20%)
Jun 22, 2023	13.03	13.40	13.02	13.30	49,990,416	+0.16(+1.21%)
Jun 21, 2023	13.34	13.38	13.06	13.14	53,316,292	-0.19(-1.41%)
Jun 20, 2023	13.40	13.51	13.10	13.33	60,407,728	-0.19(-1.39%)
Jun 16, 2023	13.61	13.69	13.42	13.51	80,461,448	-0.03(-0.21%)
Jun 15, 2023	13.23	13.59	13.23	13.54	65,579,364	+0.23(+1.76%)
Jun 14, 2023	13.35	13.54	13.09	13.31	74,411,080	+0.07(+0.50%)
Jun 13, 2023	13.03	13.28	13.02	13.24	65,894,664	+0.33(+2.54%)
Jun 12, 2023	12.93	13.01	12.79	12.91	47,597,088	+0.04(+0.29%)
Jun 09, 2023	12.96	13.15	12.84	12.88	75,052,520	+0.15(+1.18%)
Jun 08, 2023	12.68	12.88	12.61	12.73	68,408,808	-0.01(-0.07%)
Jun 07, 2023	12.20	12.74	12.16	12.73	106,117,240	+0.62(+5.10%)
Jun 06, 2023	11.76	12.12	11.72	12.12	61,071,052	+0.32(+2.70%)
Jun 05, 2023	11.86	11.92	11.71	11.80	61,218,212	+0.19(+1.61%)
Jun 02, 2023	11.49	11.72	11.38	11.61	69,644,360	+0.26(+2.31%)
Jun 01, 2023	11.30	11.41	11.09	11.35	68,718,320	+0.10(+0.92%)
May 31, 2023	11.69	11.70	11.21	11.24	92,087,088	-0.55(-4.69%)
May 30, 2023	11.85	11.98	11.73	11.80	91,954,776	+0.47(+4.14%)
May 26, 2023	10.86	11.52	10.81	11.33	131,534,912	+0.67(+6.24%)
May 25, 2023	10.62	10.80	10.62	10.66	54,695,496	+0.05(+0.44%)
May 24, 2023	10.91	10.92	10.54	10.62	76,108,952	-0.37(-3.41%)
May 23, 2023	10.80	11.16	10.80	10.99	60,618,236	+0.09(+0.86%)
May 22, 2023	10.97	10.99	10.65	10.90	61,232,272	-0.02(-0.17%)
May 19, 2023	10.93	11.03	10.81	10.92	46,393,716	+0.01(+0.09%)
May 18, 2023	10.74	10.93	10.73	10.91	40,702,888	+0.13(+1.22%)
May 17, 2023	10.64	10.91	10.61	10.78	53,412,808	+0.23(+2.22%)
May 16, 2023	10.82	10.85	10.53	10.54	64,522,388	-0.37(-3.35%)
May 15, 2023	10.96	10.98	10.86	10.91	56,734,288	-0.03(-0.26%)
May 12, 2023	11.18	11.19	10.92	10.94	48,187,876	-0.19(-1.68%)
May 11, 2023	11.09	11.13	11.02	11.12	45,926,916	-0.02(-0.17%)
May 10, 2023	11.26	11.28	10.99	11.14	52,458,648	+0.03(+0.25%)
May 09, 2023	11.14	11.18	11.05	11.11	45,738,104	-0.15(-1.33%)
May 08, 2023	11.26	11.30	11.10	11.26	53,290,992	+0.03(+0.25%)
May 05, 2023	11.05	11.28	10.98	11.24	68,482,848	+0.40(+3.72%)
May 04, 2023	11.06	11.09	10.75	10.83	85,116,512	-0.22(-1.95%)
May 03, 2023	11.00	11.33	10.99	11.05	100,317,168	-0.01(-0.08%)
May 02, 2023	11.29	11.33	10.93	11.06	96,933,928	-0.24(-2.16%)
May 01, 2023	11.25	11.52	11.24	11.30	63,834,576	+0.17(+1.52%)
Apr 28, 2023	10.86	11.19	10.84	11.13	58,741,604	+0.25(+2.33%)
Apr 27, 2023	10.88	10.97	10.72	10.88	57,089,716	+0.07(+0.61%)
Apr 26, 2023	11.06	11.11	10.79	10.81	62,293,532	-0.22(-1.95%)
Apr 25, 2023	11.22	11.23	10.96	11.03	67,308,448	-0.22(-2.00%)
Apr 24, 2023	11.00	11.27	11.00	11.25	62,429,036	+0.32(+2.96%)
Apr 21, 2023	11.01	11.03	10.79	10.93	50,703,276	-0.06(-0.51%)
Apr 20, 2023	10.93	11.04	10.69	10.99	85,939,032	-0.32(-2.86%)
Apr 19, 2023	11.66	11.66	11.26	11.31	74,990,712	-0.47(-4.01%)
Apr 18, 2023	11.75	11.81	11.68	11.78	41,982,052	+0.05(+0.39%)
Apr 17, 2023	11.57	11.74	11.53	11.74	43,418,996	+0.15(+1.28%)
Apr 14, 2023	11.52	11.72	11.49	11.59	47,046,376	+0.06(+0.48%)
Apr 13, 2023	11.70	11.70	11.31	11.53	81,535,920	-0.19(-1.66%)
Apr 12, 2023	12.09	12.11	11.71	11.73	58,935,512	-0.19(-1.55%)
Apr 11, 2023	11.84	12.10	11.83	11.91	69,969,720	+0.14(+1.18%)
Apr 10, 2023	11.29	11.77	11.25	11.77	66,245,116	+0.36(+3.16%)
Apr 06, 2023	11.49	11.55	11.37	11.41	39,281,880	-0.09(-0.80%)
Apr 05, 2023	11.64	11.71	11.31	11.50	57,612,088	-0.27(-2.28%)
Apr 04, 2023	11.82	11.89	11.58	11.77	59,028,172	+0.04(+0.32%)
Apr 03, 2023	11.59	11.78	11.55	11.74	60,433,044	+0.07(+0.64%)
Mar 31, 2023	11.49	11.69	11.47	11.66	72,250,008	+0.29(+2.52%)
Mar 30, 2023	11.37	11.47	11.29	11.37	62,367,464	+0.22(+1.99%)
Mar 29, 2023	10.90	11.16	10.84	11.15	52,548,884	+0.42(+3.88%)
Mar 28, 2023	10.69	10.78	10.61	10.74	44,691,284	+0.07(+0.69%)
Mar 27, 2023	10.76	10.83	10.56	10.66	60,413,016	+0.01(+0.09%)
Mar 24, 2023	10.48	10.65	10.35	10.65	78,426,432	+0.08(+0.79%)
Mar 23, 2023	10.78	10.90	10.43	10.57	80,246,568	-0.06(-0.52%)
Mar 22, 2023	10.88	11.05	10.62	10.62	75,307,768	-0.22(-2.05%)
Mar 21, 2023	10.55	10.90	10.53	10.85	80,767,208	+0.50(+4.83%)
Mar 20, 2023	10.49	10.62	10.32	10.35	81,119,704	-0.11(-1.06%)
Mar 17, 2023	10.83	10.85	10.29	10.46	270,058,080	-0.48(-4.40%)
Mar 16, 2023	10.67	11.00	10.57	10.94	80,012,728	+0.10(+0.94%)
Mar 15, 2023	10.63	10.86	10.48	10.84	117,955,296	-0.20(-1.84%)
Mar 14, 2023	11.30	11.39	10.90	11.04	101,350,984	-0.09(-0.83%)
Mar 13, 2023	11.04	11.39	10.48	11.13	128,720,936	-0.06(-0.58%)
Mar 10, 2023	11.50	11.58	11.11	11.20	79,844,944	-0.32(-2.81%)
Mar 09, 2023	12.05	12.11	11.51	11.52	70,630,776	-0.49(-4.08%)
Mar 08, 2023	11.83	12.04	11.76	12.01	50,209,500	+0.14(+1.17%)
Mar 07, 2023	11.98	12.01	11.83	11.87	50,916,204	-0.14(-1.16%)
Mar 06, 2023	12.11	12.20	11.97	12.01	54,590,144	-0.09(-0.76%)
Mar 03, 2023	11.77	12.13	11.71	12.11	86,625,816	+0.49(+4.22%)
Mar 02, 2023	11.46	11.62	11.32	11.62	84,575,160	+0.21(+1.87%)
Mar 01, 2023	11.43	11.61	11.26	11.40	92,103,096	+0.23(+2.07%)
Feb 28, 2023	11.17	11.27	11.12	11.17	64,526,936	+0.01(+0.08%)
Feb 27, 2023	11.09	11.49	11.07	11.16	65,193,628	+0.17(+1.52%)
Feb 24, 2023	10.94	11.08	10.87	11.00	54,706,644	-0.18(-1.57%)
Feb 23, 2023	11.40	11.44	11.00	11.17	62,572,360	-0.13(-1.15%)
Feb 22, 2023	11.33	11.39	11.24	11.30	56,998,384	+0.01(+0.08%)
Feb 21, 2023	11.77	11.86	11.26	11.29	84,159,432	-0.64(-5.35%)
Feb 17, 2023	11.87	11.98	11.71	11.93	58,779,436	-0.02(-0.16%)
Feb 16, 2023	11.78	12.16	11.58	11.95	69,404,320	-0.02(-0.15%)
Feb 15, 2023	11.80	11.98	11.66	11.97	71,150,224	-0.04(-0.31%)
Feb 14, 2023	12.02	12.21	11.86	12.00	81,265,112	-0.11(-0.92%)
Feb 13, 2023	11.76	12.12	11.75	12.11	69,289,504	+0.33(+2.83%)
Feb 10, 2023	11.88	11.94	11.58	11.78	73,789,120	+0.04(+0.32%)
Feb 09, 2023	11.88	12.13	11.67	11.74	90,218,752	+0.06(+0.52%)
Feb 08, 2023	11.58	11.92	11.58	11.68	71,163,720	-0.03(-0.22%)
Feb 07, 2023	11.39	11.76	11.30	11.71	81,105,320	+0.27(+2.36%)
Feb 06, 2023	11.46	11.50	11.13	11.44	88,622,472	-0.08(-0.68%)
Feb 03, 2023	11.36	11.85	11.13	11.52	190,093,568	-0.95(-7.61%)
Feb 02, 2023	12.34	12.71	12.21	12.47	117,126,032	+0.46(+3.84%)
Feb 01, 2023	11.77	12.18	11.74	12.01	80,912,408	+0.24(+2.07%)
Jan 31, 2023	11.66	11.81	11.54	11.76	95,298,864	+0.54(+4.81%)
Jan 30, 2023	11.33	11.49	11.20	11.22	74,042,560	-0.33(-2.86%)
Jan 27, 2023	11.21	11.64	11.21	11.55	71,345,032	+0.30(+2.71%)
Jan 26, 2023	11.31	11.37	11.07	11.25	57,013,496	+0.11(+1.02%)
Jan 25, 2023	10.97	11.19	10.87	11.14	43,250,436	+0.04(+0.39%)
Jan 24, 2023	11.04	11.23	10.99	11.09	47,626,620	-0.05(-0.47%)
Jan 23, 2023	10.87	11.24	10.82	11.14	57,206,328	+0.35(+3.23%)
Jan 20, 2023	10.63	10.81	10.52	10.80	50,939,508	+0.19(+1.81%)
Jan 19, 2023	10.70	10.76	10.48	10.60	60,722,920	-0.20(-1.85%)
Jan 18, 2023	11.14	11.19	10.80	10.80	56,262,320	-0.23(-2.05%)
Jan 17, 2023	11.07	11.19	10.82	11.03	69,702,216	-0.04(-0.39%)
Jan 13, 2023	11.00	11.16	10.86	11.07	110,775,520	-0.62(-5.29%)
Jan 12, 2023	11.55	11.78	11.41	11.69	66,681,424	+0.18(+1.59%)
Jan 11, 2023	11.26	11.54	11.22	11.51	59,539,624	+0.33(+2.96%)
Jan 10, 2023	11.04	11.21	10.88	11.18	53,999,776	+0.13(+1.18%)
Jan 09, 2023	11.09	11.26	10.93	11.05	58,391,732	+0.10(+0.87%)
Jan 06, 2023	10.55	10.96	10.53	10.95	60,978,220	+0.29(+2.69%)
Jan 05, 2023	10.54	10.78	10.34	10.67	58,265,996	+0.21(+2.00%)
Jan 04, 2023	10.34	10.52	10.22	10.46	61,297,300	+0.29(+2.83%)
Jan 03, 2023	10.29	10.38	10.07	10.17	52,572,344	+0.04(+0.43%)
Dec 30, 2022	9.925	10.13	9.916	10.13	45,062,284	+0.08(+0.78%)
Dec 29, 2022	9.647	10.06	9.620	10.05	61,435,380	+0.51(+5.39%)
Dec 28, 2022	9.734	9.795	9.490	9.533	56,665,240	-0.22(-2.23%)
Dec 27, 2022	9.821	9.916	9.690	9.751	52,775,356	-0.14(-1.41%)
Dec 23, 2022	9.812	9.925	9.768	9.890	43,877,284	+0.04(+0.44%)
Dec 22, 2022	10.04	10.05	9.664	9.847	86,184,024	-0.41(-3.99%)
Dec 21, 2022	10.11	10.26	10.06	10.26	56,498,984	+0.27(+2.70%)
Dec 20, 2022	10.14	10.17	9.681	9.986	94,148,920	-0.19(-1.88%)
Dec 19, 2022	10.55	10.60	10.05	10.18	101,028,440	-0.37(-3.55%)
Dec 16, 2022	11.12	11.16	10.52	10.55	135,962,016	-0.79(-6.98%)
Dec 15, 2022	11.52	11.54	11.27	11.34	63,973,440	-0.39(-3.34%)
Dec 14, 2022	11.81	11.99	11.63	11.74	58,979,176	-0.08(-0.66%)
Dec 13, 2022	12.00	12.12	11.64	11.81	66,455,712	+0.10(+0.82%)
Dec 12, 2022	11.49	11.73	11.41	11.72	40,693,680	+0.24(+2.12%)
Dec 09, 2022	11.35	11.63	11.35	11.47	47,742,156	+0.05(+0.46%)
Dec 08, 2022	11.49	11.54	11.38	11.42	37,170,460	+0.02(+0.15%)
Dec 07, 2022	11.49	11.68	11.40	11.41	42,966,348	-0.16(-1.36%)
Dec 06, 2022	11.68	11.81	11.37	11.56	46,082,004	-0.09(-0.75%)
Dec 05, 2022	11.97	11.99	11.64	11.65	45,847,320	-0.42(-3.46%)
Dec 02, 2022	12.05	12.16	11.97	12.07	48,720,736	-0.19(-1.56%)
Dec 01, 2022	12.27	12.50	12.19	12.26	52,030,700	+0.16(+1.29%)
Nov 30, 2022	12.00	12.15	11.71	12.10	70,593,648	+0.13(+1.09%)
Nov 29, 2022	12.06	12.10	11.94	11.97	32,568,996	+0.02(+0.15%)
Nov 28, 2022	12.14	12.15	11.93	11.95	40,487,836	-0.30(-2.49%)
Nov 25, 2022	12.15	12.28	12.10	12.26	14,914,146	+0.04(+0.36%)
Nov 23, 2022	12.19	12.24	12.06	12.21	29,834,028	-0.03(-0.28%)
Nov 22, 2022	12.23	12.32	12.17	12.25	32,979,498	+0.10(+0.86%)
Nov 21, 2022	12.07	12.22	11.89	12.15	39,123,612	-0.03(-0.29%)
Nov 18, 2022	12.26	12.30	12.03	12.18	42,615,268	+0.07(+0.58%)
Nov 17, 2022	11.89	12.11	11.80	12.11	62,354,344	+0.01(+0.07%)
Nov 16, 2022	12.28	12.33	12.05	12.10	54,495,904	-0.35(-2.80%)
Nov 15, 2022	12.44	12.69	12.36	12.45	70,959,904	+0.21(+1.71%)
Nov 14, 2022	12.39	12.49	12.24	12.24	66,194,316	-0.25(-2.02%)
Nov 11, 2022	12.29	12.64	12.23	12.49	69,854,096	+0.28(+2.26%)
Nov 10, 2022	11.80	12.37	11.78	12.22	87,703,144	+0.75(+6.54%)
Nov 09, 2022	11.69	11.80	11.44	11.47	87,216,760	-0.35(-2.99%)
Nov 08, 2022	11.87	11.89	11.64	11.82	61,155,552	+0.02(+0.15%)
Nov 07, 2022	11.73	11.86	11.52	11.80	55,876,648	+0.16(+1.41%)
Nov 04, 2022	11.69	11.86	11.43	11.64	71,364,640	+0.22(+1.89%)
Nov 03, 2022	11.04	11.60	11.00	11.43	68,209,224	+0.17(+1.53%)
Nov 02, 2022	11.39		11.25	11.25	85,433,784	-0.29(-2.54%)
Nov 01, 2022	11.69	11.76	11.33	11.55	55,056,452	+0.03(+0.22%)
Oct 31, 2022	11.33	11.64	11.32	11.52	63,427,396	+0.09(+0.83%)
Oct 28, 2022	11.20	11.47	11.18	11.43	64,736,156	+0.22(+2.00%)
Oct 27, 2022	11.00	11.39	10.70	11.20	102,599,360	+0.16(+1.40%)
Oct 26, 2022	11.03	11.25	10.79	11.05	100,863,200	-0.01(-0.08%)
Oct 25, 2022	10.84	11.23	10.74	11.05	76,941,696	+0.30(+2.80%)
Oct 24, 2022	10.60	10.90	10.49	10.75	75,092,224	+0.25(+2.38%)
Oct 21, 2022	10.12	10.55	10.06	10.50	63,987,496	+0.36(+3.57%)
Oct 20, 2022	10.45	10.51	10.11	10.14	64,464,940	-0.31(-2.97%)
Oct 19, 2022	10.26	10.46	10.22	10.45	62,795,020	+0.09(+0.83%)
Oct 18, 2022	10.53	10.55	10.26	10.37	62,124,628	+0.17(+1.69%)
Oct 17, 2022	10.32	10.33	10.05	10.19	69,060,656	+0.14(+1.37%)
Oct 14, 2022	10.17	10.21	9.960	10.06	64,012,112	-0.09(-0.85%)
Oct 13, 2022	9.685	10.24	9.650	10.14	81,769,824	+0.20(+1.99%)
Oct 12, 2022	9.891	10.08	9.779	9.943	69,174,216	-0.02(-0.17%)
Oct 11, 2022	9.736	10.23	9.633	9.960	87,266,648	+0.17(+1.76%)
Oct 10, 2022	9.883	9.952	9.650	9.788	134,065,440	-0.72(-6.89%)
Oct 07, 2022	10.49	10.60	10.34	10.51	65,567,780	-0.14(-1.29%)
Oct 06, 2022	10.65	10.88	10.50	10.65	74,828,408	-0.13(-1.20%)
Oct 05, 2022	10.67	10.82	10.45	10.78	101,913,000	+0.13(+1.21%)
Oct 04, 2022	10.30	10.66	10.29	10.65	101,703,880	+0.77(+7.76%)
Oct 03, 2022	9.805	9.986	9.590	9.883	76,792,528	+0.23(+2.41%)
Sep 30, 2022	9.814	9.934	9.642	9.650	83,300,952	-0.23(-2.35%)
Sep 29, 2022	10.21	10.24	9.788	9.883	98,022,760	-0.61(-5.83%)
Sep 28, 2022	10.26	10.55	10.13	10.49	84,371,880	+0.23(+2.27%)
Sep 27, 2022	10.52	10.53	10.05	10.26	100,897,480	-0.07(-0.67%)
Sep 26, 2022	10.52	10.67	10.28	10.33	103,542,800	-0.28(-2.60%)
Sep 23, 2022	10.62	10.72	10.30	10.61	120,753,688	-0.40(-3.60%)
Sep 22, 2022	11.30	11.41	10.99	11.00	95,101,448	-0.24(-2.15%)
Sep 21, 2022	11.41	11.71	11.24	11.24	109,348,248	-0.03(-0.31%)
Sep 20, 2022	12.14	12.26	11.21	11.28	227,671,232	-1.59(-12.32%)
Sep 19, 2022	12.49	12.89	12.48	12.86	56,214,996	+0.18(+1.43%)
Sep 16, 2022	12.60	12.70	12.47	12.68	79,449,040	-0.15(-1.14%)
Sep 15, 2022	12.66	13.11	12.65	12.83	71,163,424	+0.20(+1.57%)
Sep 14, 2022	12.72	12.79	12.45	12.63	69,093,120	-0.07(-0.54%)
Sep 13, 2022	12.92	13.04	12.67	12.70	93,738,664	-0.69(-5.15%)
Sep 12, 2022	13.40	13.56	13.31	13.39	61,049,840	+0.10(+0.78%)
Sep 09, 2022	13.44	13.53	13.20	13.29	73,607,504	-0.04(-0.32%)
Sep 08, 2022	13.06	13.34	12.94	13.33	69,693,456	+0.03(+0.26%)
Sep 07, 2022	12.85	13.35	12.74	13.29	63,898,656	+0.34(+2.66%)
Sep 06, 2022	13.11	13.13	12.79	12.95	68,201,144	-0.11(-0.86%)
Sep 02, 2022	13.38	13.42	12.98	13.06	74,934,984	-0.03(-0.20%)
Sep 01, 2022	13.01	13.11	12.73	13.09	75,758,512	-0.04(-0.33%)
Aug 31, 2022	13.37	13.37	13.13	13.13	60,364,748	-0.18(-1.36%)
Aug 30, 2022	13.53	13.61	13.07	13.31	76,598,088	-0.10(-0.77%)
Aug 29, 2022	13.10	13.54	13.09	13.42	58,492,544	+0.14(+1.04%)
Aug 26, 2022	13.79	13.86	13.28	13.28	63,273,560	-0.45(-3.26%)
Aug 25, 2022	13.44	13.82	13.42	13.73	65,412,556	+0.35(+2.64%)
Aug 24, 2022	13.20	13.49	13.13	13.37	45,804,604	+0.17(+1.31%)
Aug 23, 2022	13.00	13.29	13.00	13.20	59,515,472	+0.21(+1.59%)
Aug 22, 2022	12.99	13.11	12.85	12.99	82,690,168	-0.69(-5.04%)
Aug 19, 2022	13.74	13.91	13.59	13.68	56,402,236	-0.23(-1.67%)
Aug 18, 2022	13.78	13.97	13.67	13.92	45,701,080	+0.10(+0.75%)
Aug 17, 2022	13.92	14.02	13.70	13.81	66,166,496	-0.34(-2.43%)
Aug 16, 2022	14.04	14.37	14.01	14.16	62,660,232	+0.09(+0.67%)
Aug 15, 2022	13.79	14.17	13.73	14.06	60,057,276	+0.12(+0.87%)
Aug 12, 2022	13.74	13.98	13.65	13.94	61,724,560	+0.30(+2.21%)
Aug 11, 2022	13.61	13.72	13.45	13.64	71,428,208	+0.28(+2.13%)
Aug 10, 2022	13.33	13.42	13.12	13.36	83,066,136	+0.40(+3.06%)
Aug 09, 2022	13.36	13.39	12.92	12.96	79,281,904	-0.50(-3.74%)
Aug 08, 2022	13.28	13.68	13.27	13.46	89,159,224	+0.41(+3.14%)
Aug 05, 2022	12.99	13.20	12.91	13.05	80,052,496	-0.06(-0.46%)
Aug 04, 2022	13.35	13.37	13.06	13.11	99,611,080	-0.27(-2.04%)
Aug 03, 2022	13.21	13.78	13.19	13.39	112,487,936	+0.45(+3.50%)
Aug 02, 2022	12.97	13.18	12.92	12.93	87,426,704	-0.15(-1.17%)
Aug 01, 2022	12.51	13.16	12.41	13.09	128,270,864	+0.55(+4.42%)
Jul 29, 2022	12.04	12.61	11.95	12.53	110,831,544	+0.59(+4.93%)
Jul 28, 2022	11.89	12.02	11.41	11.94	168,868,320	+0.69(+6.14%)
Jul 27, 2022	10.88	11.25	10.77	11.25	75,619,048	+0.55(+5.18%)
Jul 26, 2022	10.82	10.89	10.63	10.70	61,667,276	-0.26(-2.34%)
Jul 25, 2022	10.96	11.08	10.75	10.95	43,114,220	+0.02(+0.16%)
Jul 22, 2022	11.18	11.21	10.85	10.94	54,769,848	-0.15(-1.38%)
Jul 21, 2022	10.99	11.09	10.77	11.09	78,441,320	+0.23(+2.12%)
Jul 20, 2022	10.75	10.94	10.67	10.86	60,829,448	+0.12(+1.11%)
Jul 19, 2022	10.43	10.83	10.42	10.74	73,404,472	+0.54(+5.27%)
Jul 18, 2022	10.37	10.45	10.15	10.20	53,733,532	+0.07(+0.67%)
Jul 15, 2022	9.879	10.15	9.802	10.13	57,796,708	+0.42(+4.30%)
Jul 14, 2022	9.572	9.725	9.504	9.717	56,422,160	-0.10(-1.04%)
Jul 13, 2022	9.649	9.879	9.529	9.819	56,547,576	-0.04(-0.43%)
Jul 12, 2022	9.632	9.998	9.615	9.862	68,450,864	+0.23(+2.39%)
Jul 11, 2022	9.845	9.947	9.615	9.632	57,283,656	-0.28(-2.84%)
Jul 08, 2022	9.939	10.05	9.794	9.913	64,760,888	-0.03(-0.26%)
Jul 07, 2022	9.666	9.998	9.666	9.939	73,978,840	+0.50(+5.33%)
Jul 06, 2022	9.512	9.613	9.248	9.435	83,520,136	-0.12(-1.25%)
Jul 05, 2022	9.427	9.563	9.052	9.555	102,442,576	-0.10(-1.06%)

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.