Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	13.20	13.44	13.14	13.28	12,195,436	+0.20(+1.54%)
Jul 28, 2023	13.04	13.62	12.87	13.08	16,805,686	+0.62(+5.00%)
Jul 27, 2023	12.98	13.10	12.33	12.46	26,479,624	+0.60(+5.09%)
Jul 26, 2023	11.71	12.01	11.71	11.86	13,566,943	+0.27(+2.31%)
Jul 25, 2023	11.71	11.77	11.53	11.59	8,763,167	-0.13(-1.14%)
Jul 24, 2023	11.59	11.82	11.53	11.72	9,080,493	+0.16(+1.41%)
Jul 21, 2023	11.70	11.73	11.55	11.56	7,015,160	-0.09(-0.74%)
Jul 20, 2023	11.53	11.64	11.41	11.64	7,450,994	+0.04(+0.33%)
Jul 19, 2023	11.45	11.65	11.39	11.61	9,604,999	+0.16(+1.42%)
Jul 18, 2023	11.31	11.49	11.28	11.44	7,082,384	+0.14(+1.27%)
Jul 17, 2023	10.97	11.34	10.95	11.30	7,356,339	+0.24(+2.16%)
Jul 14, 2023	11.27	11.28	10.91	11.06	10,679,354	-0.07(-0.60%)
Jul 13, 2023	11.27	11.29	11.07	11.13	7,485,079	-0.09(-0.77%)
Jul 12, 2023	11.28	11.43	11.18	11.21	10,294,268	+0.07(+0.60%)
Jul 11, 2023	11.00	11.18	10.92	11.15	9,532,948	+0.18(+1.66%)
Jul 10, 2023	10.86	10.96	10.80	10.96	8,500,463	+0.09(+0.79%)
Jul 07, 2023	10.79	10.97	10.79	10.88	8,654,275	+0.12(+1.16%)
Jul 06, 2023	10.58	10.77	10.45	10.75	6,742,081	+0.02(+0.18%)
Jul 05, 2023	10.80	10.94	10.72	10.73	6,702,922	-0.17(-1.58%)
Jul 03, 2023	10.81	11.00	10.78	10.91	4,810,076	+0.14(+1.34%)
Jun 30, 2023	10.82	10.92	10.76	10.76	8,093,785	+0.04(+0.36%)
Jun 29, 2023	10.79	10.86	10.67	10.72	7,805,741	+0.01(+0.09%)
Jun 28, 2023	10.51	10.75	10.47	10.72	9,678,350	+0.16(+1.54%)
Jun 27, 2023	10.23	10.56	10.14	10.55	7,859,372	+0.34(+3.28%)
Jun 26, 2023	10.23	10.36	10.20	10.22	6,828,457	+0.19(+1.91%)
Jun 23, 2023	9.901	10.10	9.854	10.03	8,710,710	+0.04(+0.38%)
Jun 22, 2023	10.17	10.21	9.978	9.988	9,530,865	-0.24(-2.34%)
Jun 21, 2023	10.26	10.36	10.13	10.23	6,478,846	-0.05(-0.47%)
Jun 20, 2023	10.18	10.32	10.17	10.28	8,444,751	+0.08(+0.75%)
Jun 16, 2023	10.46	10.53	10.15	10.20	31,204,740	-0.29(-2.74%)
Jun 15, 2023	10.32	10.52	10.29	10.49	8,779,159	+0.11(+1.01%)
Jun 14, 2023	10.52	10.59	10.18	10.38	12,836,875	-0.21(-1.99%)
Jun 13, 2023	10.54	10.72	10.46	10.59	9,460,857	+0.08(+0.73%)
Jun 12, 2023	10.42	10.61	10.26	10.51	9,994,052	+0.03(+0.27%)
Jun 09, 2023	10.39	10.50	10.31	10.49	8,674,482	+0.11(+1.01%)
Jun 08, 2023	10.53	10.55	10.29	10.38	11,030,960	-0.21(-1.99%)
Jun 07, 2023	10.52	10.62	10.33	10.59	12,782,332	+0.18(+1.75%)
Jun 06, 2023	10.16	10.54	10.11	10.41	13,934,211	+0.29(+2.84%)
Jun 05, 2023	10.32	10.41	10.07	10.12	10,905,848	-0.20(-1.95%)
Jun 02, 2023	10.26	10.42	10.17	10.32	10,286,931	+0.21(+2.08%)
Jun 01, 2023	9.959	10.21	9.863	10.11	8,676,194	+0.27(+2.72%)
May 31, 2023	10.01	10.03	9.758	9.844	11,776,588	-0.27(-2.65%)
May 30, 2023	10.05	10.12	9.911	10.11	7,935,375	+0.08(+0.76%)
May 26, 2023	9.930	10.09	9.787	10.04	8,910,056	+0.11(+1.06%)
May 25, 2023	10.10	10.15	9.863	9.930	10,184,652	-0.18(-1.80%)
May 24, 2023	10.10	10.22	9.949	10.11	9,818,372	-0.12(-1.22%)
May 23, 2023	10.43	10.60	10.23	10.24	12,623,224	-0.20(-1.93%)
May 22, 2023	10.50	10.52	10.24	10.44	13,439,139	-0.02(-0.18%)
May 19, 2023	10.60	10.71	10.27	10.46	21,164,286	-0.08(-0.73%)
May 18, 2023	10.51	10.59	10.31	10.53	15,189,327	-0.19(-1.79%)
May 17, 2023	10.29	10.73	10.20	10.72	41,712,860	+0.98(+10.02%)
May 16, 2023	9.940	10.01	9.739	9.748	7,839,337	-0.12(-1.26%)
May 15, 2023	9.748	9.949	9.672	9.873	13,745,503	+0.21(+2.18%)
May 12, 2023	9.480	9.672	9.337	9.662	11,086,348	+0.33(+3.49%)
May 11, 2023	9.404	9.528	9.308	9.337	11,073,870	-0.15(-1.61%)
May 10, 2023	9.787	9.796	9.413	9.490	12,111,038	-0.11(-1.10%)
May 09, 2023	9.509	9.720	9.365	9.595	14,102,377	+0.05(+0.50%)
May 08, 2023	9.787	9.815	9.423	9.547	9,467,285	-0.09(-0.89%)
May 05, 2023	9.404	9.643	9.179	9.633	19,201,546	+0.70(+7.82%)
May 04, 2023	8.925	9.047	8.502	8.934	24,928,676	-0.27(-2.96%)
May 03, 2023	9.621	9.795	9.169	9.207	19,101,808	-0.32(-3.36%)
May 02, 2023	10.07	10.13	9.146	9.527	30,394,664	-0.55(-5.42%)
May 01, 2023	10.15	10.32	9.884	10.07	21,265,178	+0.02(+0.19%)
Apr 28, 2023	8.549	10.15	8.436	10.05	54,578,784	+1.41(+16.32%)
Apr 27, 2023	8.558	8.652	8.379	8.643	22,232,518	+0.17(+2.00%)
Apr 26, 2023	8.370	8.605	8.351	8.473	15,852,587	+0.06(+0.67%)
Apr 25, 2023	8.473	8.568	8.276	8.417	19,969,460	-0.19(-2.19%)
Apr 24, 2023	8.483	8.676	8.436	8.605	16,100,701	+0.12(+1.44%)
Apr 21, 2023	8.558	8.596	8.408	8.483	12,292,944	-0.10(-1.20%)
Apr 20, 2023	8.511	8.774	8.492	8.586	14,605,799	-0.14(-1.62%)
Apr 19, 2023	8.549	8.760	8.384	8.727	14,257,232	+0.24(+2.77%)
Apr 18, 2023	8.521	8.577	8.426	8.492	10,035,128	-0.07(-0.77%)
Apr 17, 2023	8.135	8.577	8.003	8.558	12,953,069	+0.39(+4.84%)
Apr 14, 2023	8.577	8.596	8.154	8.163	16,051,863	-0.28(-3.34%)
Apr 13, 2023	8.361	8.521	8.309	8.445	11,264,524	+0.08(+0.90%)
Apr 12, 2023	8.549	8.615	8.314	8.370	10,439,888	-0.15(-1.77%)
Apr 11, 2023	8.473	8.568	8.328	8.521	14,906,932	+0.25(+3.07%)
Apr 10, 2023	8.238	8.403	8.126	8.267	9,980,294	-0.02(-0.23%)
Apr 06, 2023	8.210	8.304	8.097	8.285	12,485,999	+0.05(+0.57%)
Apr 05, 2023	8.079	8.271	8.050	8.238	13,898,388	-0.03(-0.34%)
Apr 04, 2023	8.220	8.332	7.994	8.267	15,935,946	+0.11(+1.38%)
Apr 03, 2023	8.511	8.553	8.126	8.154	15,298,438	-0.35(-4.09%)
Mar 31, 2023	8.473	8.558	8.248	8.502	22,431,086	+0.07(+0.78%)
Mar 30, 2023	8.680	8.727	8.361	8.436	10,443,791	-0.16(-1.86%)
Mar 29, 2023	8.596	8.643	8.426	8.596	12,381,732	+0.13(+1.56%)
Mar 28, 2023	8.304	8.492	8.257	8.464	13,431,937	+0.15(+1.81%)
Mar 27, 2023	8.577	8.680	8.276	8.314	16,329,784	-0.10(-1.23%)
Mar 24, 2023	7.994	8.473	7.928	8.417	19,967,338	+0.32(+3.95%)
Mar 23, 2023	8.342	8.563	8.069	8.097	22,956,478	-0.14(-1.71%)
Mar 22, 2023	8.652	8.789	8.191	8.238	26,417,500	-0.40(-4.68%)
Mar 21, 2023	8.680	8.746	8.389	8.643	35,059,932	+0.55(+6.74%)
Mar 20, 2023	8.577	8.737	7.975	8.097	111,317,480	+1.95(+31.65%)
Mar 17, 2023	6.292	6.376	6.010	6.151	56,046,680	-0.30(-4.66%)
Mar 16, 2023	6.395	6.724	6.151	6.452	30,668,438	-0.09(-1.44%)
Mar 15, 2023	6.047	6.602	5.925	6.546	53,496,848	+0.46(+7.57%)
Mar 14, 2023	6.931	6.931	5.972	6.085	30,664,256	+0.07(+1.09%)
Mar 13, 2023	5.831	6.151	5.464	6.019	51,399,444	-0.91(-13.16%)
Mar 10, 2023	7.110	7.274	6.771	6.931	40,908,728	-0.44(-5.99%)
Mar 09, 2023	7.806	7.815	7.373	7.373	24,186,226	-0.50(-6.33%)
Mar 08, 2023	7.872	7.937	7.815	7.872	10,824,323	+0.02(+0.24%)
Mar 07, 2023	8.079	8.079	7.853	7.853	12,259,584	-0.24(-3.02%)
Mar 06, 2023	8.135	8.210	8.050	8.097	9,248,573	-0.02(-0.23%)
Mar 03, 2023	8.088	8.163	8.060	8.116	15,546,999	+0.08(+0.94%)
Mar 02, 2023	8.182	8.191	8.003	8.041	14,615,976	-0.23(-2.73%)
Mar 01, 2023	8.323	8.351	8.135	8.267	10,123,908	-0.08(-1.01%)
Feb 28, 2023	8.398	8.473	8.342	8.351	7,223,756	-0.04(-0.45%)
Feb 27, 2023	8.464	8.563	8.379	8.389	6,031,933	-0.01(-0.11%)
Feb 24, 2023	8.379	8.436	8.332	8.398	7,639,070	-0.09(-1.11%)
Feb 23, 2023	8.558	8.596	8.408	8.492	7,121,701	-0.01(-0.11%)
Feb 22, 2023	8.568	8.624	8.445	8.502	8,074,603	-0.08(-0.99%)
Feb 21, 2023	8.765	8.789	8.577	8.586	6,994,966	-0.24(-2.77%)
Feb 17, 2023	8.906	8.934	8.793	8.831	6,977,176	-0.08(-0.84%)
Feb 16, 2023	8.953	9.028	8.868	8.906	7,111,000	-0.12(-1.35%)
Feb 15, 2023	8.934	9.047	8.883	9.028	4,878,895	+0.02(+0.21%)
Feb 14, 2023	9.085	9.141	8.897	9.010	7,835,980	-0.14(-1.54%)
Feb 13, 2023	8.934	9.179	8.916	9.151	6,140,864	+0.19(+2.10%)
Feb 10, 2023	8.991	9.057	8.934	8.963	8,127,837	-0.09(-1.04%)
Feb 09, 2023	9.358	9.376	9.028	9.057	6,616,352	-0.26(-2.83%)
Feb 08, 2023	9.442	9.480	9.263	9.320	8,550,311	-0.16(-1.69%)
Feb 07, 2023	9.292	9.527	9.278	9.480	6,641,566	+0.11(+1.20%)
Feb 06, 2023	9.405	9.409	9.235	9.367	10,939,740	-0.11(-1.19%)
Feb 03, 2023	9.546	9.555	9.423	9.480	10,608,784	-0.15(-1.56%)
Feb 02, 2023	9.464	9.658	9.427	9.630	10,335,404	+0.24(+2.56%)
Feb 01, 2023	9.186	9.464	9.140	9.390	12,852,469	+0.15(+1.60%)
Jan 31, 2023	9.112	9.408	8.779	9.242	16,505,758	+0.30(+3.31%)
Jan 30, 2023	9.057	9.084	8.927	8.946	11,218,593	-0.19(-2.13%)
Jan 27, 2023	9.140	9.195	9.075	9.140	6,940,533	+0.05(+0.51%)
Jan 26, 2023	9.121	9.149	8.983	9.094	6,283,815	+0.01(+0.10%)
Jan 25, 2023	8.890	9.103	8.835	9.084	4,159,438	+0.12(+1.34%)
Jan 24, 2023	9.020	10.82	8.899	8.964	8,076,053	-0.06(-0.72%)
Jan 23, 2023	8.955	9.066	8.909	9.029	6,748,605	+0.07(+0.83%)
Jan 20, 2023	8.724	8.964	8.687	8.955	6,118,441	+0.26(+2.98%)
Jan 19, 2023	8.696	8.714	8.557	8.696	7,838,267	-0.09(-1.05%)
Jan 18, 2023	8.890	8.946	8.779	8.788	10,078,833	-0.12(-1.35%)
Jan 17, 2023	8.890	8.955	8.798	8.909	6,128,867	-0.04(-0.41%)
Jan 13, 2023	8.650	8.946	8.548	8.946	8,196,251	+0.20(+2.33%)
Jan 12, 2023	8.677	8.798	8.603	8.742	7,314,701	+0.14(+1.61%)
Jan 11, 2023	8.474	8.659	8.465	8.603	6,661,892	+0.13(+1.53%)
Jan 10, 2023	8.465	8.483	8.354	8.474	5,822,420	-0.02(-0.22%)
Jan 09, 2023	8.474	8.557	8.381	8.492	7,880,932	+0.03(+0.33%)
Jan 06, 2023	8.141	8.502	8.095	8.465	12,936,264	+0.37(+4.57%)
Jan 05, 2023	8.039	8.169	7.956	8.095	11,453,497	+0.01(+0.11%)
Jan 04, 2023	8.058	8.252	8.048	8.085	13,963,904	+0.09(+1.16%)
Jan 03, 2023	8.011	8.113	7.956	7.993	9,272,098	+0.04(+0.47%)
Dec 30, 2022	7.956	8.021	7.882	7.956	7,814,138	-0.06(-0.81%)
Dec 29, 2022	7.882	8.039	7.863	8.021	6,644,551	+0.16(+2.00%)
Dec 28, 2022	8.002	8.039	7.863	7.863	7,921,352	-0.14(-1.73%)
Dec 27, 2022	7.974	8.030	7.863	8.002	6,895,106	+0.03(+0.35%)
Dec 23, 2022	7.937	8.011	7.891	7.974	5,742,421	+0.02(+0.23%)
Dec 22, 2022	8.002	8.044	7.706	7.956	14,364,191	-0.13(-1.60%)
Dec 21, 2022	8.058	8.196	8.044	8.085	10,808,425	+0.08(+1.04%)
Dec 20, 2022	8.039	8.113	7.974	8.002	11,393,915	-0.05(-0.57%)
Dec 19, 2022	8.067	8.159	7.937	8.048	13,744,000	-0.02(-0.23%)
Dec 16, 2022	7.984	8.141	7.956	8.067	16,126,598	+0.00(+0.00%)
Dec 15, 2022	8.076	8.132	8.021	8.067	9,025,783	-0.12(-1.47%)
Dec 14, 2022	8.289	8.381	8.132	8.187	10,389,873	-0.09(-1.12%)
Dec 13, 2022	8.206	8.418	8.141	8.280	14,703,988	+0.24(+2.99%)
Dec 12, 2022	8.030	8.085	7.854	8.039	8,331,883	+0.05(+0.58%)
Dec 09, 2022	7.900	8.095	7.900	7.993	10,934,002	+0.13(+1.65%)
Dec 08, 2022	8.011	8.034	7.812	7.863	9,867,588	-0.08(-1.05%)
Dec 07, 2022	7.919	8.058	7.882	7.947	13,939,637	-0.04(-0.46%)
Dec 06, 2022	7.910	7.984	7.701	7.984	19,098,828	+0.09(+1.17%)
Dec 05, 2022	8.335	8.335	7.854	7.891	16,441,710	-0.48(-5.75%)
Dec 02, 2022	8.418	8.465	8.326	8.372	13,574,210	-0.13(-1.52%)
Dec 01, 2022	8.613	8.714	8.428	8.502	16,431,245	-0.15(-1.71%)
Nov 30, 2022	8.520	8.696	8.344	8.650	79,559,176	+0.08(+0.97%)
Nov 29, 2022	8.576	8.622	8.474	8.566	13,778,107	-0.02(-0.22%)
Nov 28, 2022	8.631	8.705	8.539	8.585	9,019,477	-0.17(-1.90%)
Nov 25, 2022	8.751	8.807	8.724	8.751	3,032,523	+0.00(+0.00%)
Nov 23, 2022	8.733	8.761	8.645	8.751	5,461,968	+0.03(+0.32%)
Nov 22, 2022	8.705	8.770	8.650	8.724	5,221,345	+0.05(+0.53%)
Nov 21, 2022	8.622	8.687	8.603	8.677	5,042,439	+0.02(+0.21%)
Nov 18, 2022	8.881	8.927	8.585	8.659	8,304,806	-0.09(-1.06%)
Nov 17, 2022	8.807	8.881	8.677	8.751	8,695,061	-0.19(-2.17%)
Nov 16, 2022	9.158	9.158	8.909	8.946	6,727,676	-0.21(-2.32%)
Nov 15, 2022	9.269	9.417	9.121	9.158	12,012,765	+0.07(+0.81%)
Nov 14, 2022	9.260	9.306	9.029	9.084	11,202,410	-0.22(-2.39%)
Nov 11, 2022	8.983	9.468	8.978	9.306	19,137,618	+0.36(+4.03%)
Nov 10, 2022	8.270	8.964	8.270	8.946	20,414,396	+0.89(+11.02%)
Nov 09, 2022	8.252	8.252	8.011	8.058	8,411,272	-0.24(-2.90%)
Nov 08, 2022	8.233	8.428	8.178	8.298	10,010,203	+0.06(+0.67%)
Nov 07, 2022	8.280	8.326	8.048	8.243	12,508,770	+0.02(+0.22%)
Nov 04, 2022	8.122	8.326	8.076	8.224	21,851,390	+0.16(+1.95%)
Nov 03, 2022	8.167	8.185	7.994	8.067	25,504,788	-0.15(-1.88%)
Nov 02, 2022	8.421		8.198	8.221	26,255,652	-0.23(-2.69%)
Nov 01, 2022	8.566	8.589	8.357	8.448	33,481,616	+0.00(+0.00%)
Oct 31, 2022	8.366	8.643	8.357	8.448	28,077,782	+0.05(+0.54%)
Oct 28, 2022	8.357	8.811	8.266	8.403	56,157,740	+0.46(+5.83%)
Oct 27, 2022	7.967	8.158	7.908	7.940	15,228,580	+0.07(+0.92%)
Oct 26, 2022	7.894	8.185	7.713	7.867	22,284,048	-0.25(-3.13%)
Oct 25, 2022	7.894	8.139	7.840	8.121	9,307,846	+0.20(+2.52%)
Oct 24, 2022	7.731	7.958	7.717	7.922	8,092,452	+0.22(+2.83%)
Oct 21, 2022	7.559	7.731	7.500	7.704	8,994,563	+0.18(+2.41%)
Oct 20, 2022	7.786	7.845	7.472	7.522	13,784,951	-0.25(-3.15%)
Oct 19, 2022	7.804	7.908	7.677	7.767	9,729,755	-0.13(-1.61%)
Oct 18, 2022	8.112	8.176	7.786	7.894	13,329,244	-0.06(-0.80%)
Oct 17, 2022	7.867	7.990	7.867	7.958	8,103,303	+0.21(+2.69%)
Oct 14, 2022	7.822	7.967	7.690	7.749	8,392,796	-0.06(-0.81%)
Oct 13, 2022	7.504	7.885	7.414	7.813	8,627,798	+0.21(+2.74%)
Oct 12, 2022	7.677	7.686	7.577	7.604	6,110,893	-0.08(-1.06%)
Oct 11, 2022	7.622	7.786	7.586	7.686	8,938,803	+0.05(+0.59%)
Oct 10, 2022	7.731	7.894	7.640	7.640	7,995,312	-0.03(-0.36%)
Oct 07, 2022	7.858	7.858	7.659	7.668	12,065,169	-0.28(-3.54%)
Oct 06, 2022	8.085	8.230	7.704	7.949	20,856,572	-0.23(-2.77%)
Oct 05, 2022	8.158	8.230	7.976	8.176	8,660,088	-0.15(-1.85%)
Oct 04, 2022	8.176	8.353	8.167	8.330	6,409,576	+0.28(+3.49%)
Oct 03, 2022	7.831	8.058	7.686	8.049	9,501,962	+0.31(+3.99%)
Sep 30, 2022	7.840	7.913	7.731	7.740	8,080,487	-0.06(-0.81%)
Sep 29, 2022	7.894	7.913	7.713	7.804	6,108,395	-0.21(-2.60%)
Sep 28, 2022	7.876	8.071	7.831	8.012	7,436,106	+0.20(+2.56%)
Sep 27, 2022	7.931	7.976	7.708	7.813	6,480,667	-0.06(-0.81%)
Sep 26, 2022	8.049	8.171	7.845	7.876	10,065,748	-0.21(-2.58%)
Sep 23, 2022	8.067	8.103	7.913	8.085	11,219,917	-0.10(-1.22%)
Sep 22, 2022	8.502	8.548	8.149	8.185	9,491,179	-0.31(-3.63%)
Sep 21, 2022	8.666	8.756	8.484	8.493	6,671,152	-0.08(-0.95%)
Sep 20, 2022	8.584	8.625	8.484	8.575	5,889,254	-0.08(-0.94%)
Sep 19, 2022	8.530	8.736	8.511	8.657	4,937,477	+0.05(+0.53%)
Sep 16, 2022	8.602	8.729	8.502	8.611	14,968,387	-0.10(-1.15%)
Sep 15, 2022	8.693	8.881	8.666	8.711	7,001,689	+0.02(+0.21%)
Sep 14, 2022	8.738	8.793	8.602	8.693	5,938,651	-0.03(-0.31%)
Sep 13, 2022	9.001	9.047	8.666	8.720	7,199,113	-0.38(-4.19%)
Sep 12, 2022	9.083	9.192	9.024	9.101	3,707,484	+0.09(+1.01%)
Sep 09, 2022	8.956	9.029	8.938	9.011	3,706,237	+0.12(+1.33%)
Sep 08, 2022	8.693	8.902	8.629	8.893	4,408,562	+0.13(+1.45%)
Sep 07, 2022	8.539	8.766	8.480	8.766	4,663,843	+0.24(+2.77%)
Sep 06, 2022	8.902	8.902	8.475	8.530	6,954,403	-0.33(-3.69%)
Sep 02, 2022	8.938	9.060	8.829	8.856	4,221,195	+0.00(+0.00%)
Sep 01, 2022	8.838	8.911	8.693	8.856	5,421,620	-0.03(-0.31%)
Aug 31, 2022	9.001	9.011	8.874	8.884	4,534,372	-0.08(-0.91%)
Aug 30, 2022	9.001	9.015	8.905	8.965	3,590,974	-0.03(-0.30%)
Aug 29, 2022	9.074	9.101	8.974	8.992	4,341,237	-0.15(-1.69%)
Aug 26, 2022	9.437	9.482	9.138	9.147	3,842,459	-0.28(-2.98%)
Aug 25, 2022	9.392	9.482	9.337	9.428	2,935,784	+0.05(+0.48%)
Aug 24, 2022	9.401	9.519	9.337	9.383	4,668,757	-0.02(-0.19%)
Aug 23, 2022	9.537	9.573	9.392	9.401	3,178,296	-0.09(-0.96%)
Aug 22, 2022	9.619	9.619	9.482	9.491	3,037,644	-0.25(-2.61%)
Aug 19, 2022	9.800	9.864	9.727	9.746	5,379,983	-0.14(-1.38%)
Aug 18, 2022	9.891	9.936	9.773	9.882	3,581,869	+0.03(+0.28%)
Aug 17, 2022	9.791	9.886	9.700	9.854	4,037,376	-0.08(-0.82%)
Aug 16, 2022	9.809	10.000	9.791	9.936	4,310,434	+0.14(+1.39%)
Aug 15, 2022	9.755	9.827	9.682	9.800	3,913,521	+0.03(+0.28%)
Aug 12, 2022	9.736	9.782	9.655	9.773	3,588,620	+0.11(+1.13%)
Aug 11, 2022	9.655	9.746	9.637	9.664	3,934,092	+0.06(+0.66%)
Aug 10, 2022	9.446	9.691	9.437	9.600	5,827,990	+0.25(+2.62%)
Aug 09, 2022	9.328	9.355	9.242	9.355	3,604,238	+0.00(+0.00%)
Aug 08, 2022	9.274	9.428	9.274	9.355	4,114,048	+0.11(+1.18%)
Aug 05, 2022	9.210	9.274	9.011	9.246	5,951,156	+0.04(+0.39%)
Aug 04, 2022	9.246	9.308	9.192	9.210	4,733,298	+0.01(+0.10%)
Aug 03, 2022	9.290	9.322	9.130	9.201	10,057,573	+0.00(+0.00%)
Aug 02, 2022	9.469	9.482	9.201	9.201	7,708,638	-0.29(-3.10%)

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.

New York Community Bancorp (NY: NYCB )

Historical Prices

Sections

Services

Daily Times Leader

West Point, MS (39773)

Today

Tonight

New York Community Bancorp (NY: NYCB )

Historical Prices

Sections

Services

Daily Times Leader