Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	7.977	8.308	7.923	8.174	9,107,971	+0.06(+0.77%)
Jun 29, 2022	8.138	8.163	8.057	8.111	4,546,611	+0.02(+0.22%)
Jun 28, 2022	8.245	8.304	8.084	8.093	4,884,461	-0.05(-0.66%)
Jun 27, 2022	8.192	8.241	8.075	8.147	4,784,589	-0.02(-0.22%)
Jun 24, 2022	7.834	8.201	7.798	8.165	9,654,995	+0.34(+4.35%)
Jun 23, 2022	7.744	7.825	7.637	7.825	7,479,404	+0.06(+0.81%)
Jun 22, 2022	7.663	7.807	7.646	7.762	6,585,762	+0.01(+0.12%)
Jun 21, 2022	7.905	7.914	7.744	7.753	9,453,005	+0.01(+0.12%)
Jun 17, 2022	7.807	7.914	7.610	7.744	13,226,650	-0.05(-0.69%)
Jun 16, 2022	8.004	8.031	7.744	7.798	11,824,670	-0.34(-4.18%)
Jun 15, 2022	8.201	8.304	8.053	8.138	8,482,845	-0.01(-0.11%)
Jun 14, 2022	7.968	8.187	7.968	8.147	10,152,502	+0.05(+0.66%)
Jun 13, 2022	8.120	8.223	8.048	8.093	10,662,260	-0.16(-1.95%)
Jun 10, 2022	8.281	8.371	8.156	8.254	6,976,262	-0.13(-1.60%)
Jun 09, 2022	8.595	8.630	8.389	8.389	5,828,821	-0.22(-2.60%)
Jun 08, 2022	8.657	8.684	8.518	8.612	4,870,343	-0.13(-1.54%)
Jun 07, 2022	8.729	8.792	8.653	8.747	3,822,830	-0.02(-0.20%)
Jun 06, 2022	8.774	8.926	8.711	8.765	7,692,656	+0.13(+1.45%)
Jun 03, 2022	8.818	8.962	8.595	8.639	10,007,241	-0.44(-4.83%)
Jun 02, 2022	8.863	9.078	8.800	9.078	6,843,291	+0.21(+2.42%)
Jun 01, 2022	8.935	8.962	8.693	8.863	8,040,093	-0.07(-0.80%)
May 31, 2022	8.872	9.033	8.738	8.935	7,231,242	+0.06(+0.71%)
May 27, 2022	8.845	8.899	8.733	8.872	5,884,460	+0.00(+0.00%)
May 26, 2022	8.729	8.917	8.702	8.872	8,026,554	+0.21(+2.38%)
May 25, 2022	8.684	8.809	8.586	8.666	8,118,921	-0.02(-0.21%)
May 24, 2022	8.505	8.729	8.389	8.684	9,206,661	+0.18(+2.11%)
May 23, 2022	8.595	8.621	8.407	8.505	8,074,330	+0.04(+0.53%)
May 20, 2022	8.783	8.818	8.290	8.460	10,764,720	-0.28(-3.18%)
May 19, 2022	8.523	8.859	8.505	8.738	16,105,299	+0.15(+1.77%)
May 18, 2022	8.496	8.595	8.407	8.586	11,024,577	+0.02(+0.21%)
May 17, 2022	8.335	8.581	8.304	8.568	9,480,126	+0.39(+4.82%)
May 16, 2022	8.183	8.272	8.147	8.174	7,715,099	+0.01(+0.11%)
May 13, 2022	8.236	8.317	8.098	8.165	9,294,700	-0.04(-0.55%)
May 12, 2022	7.968	8.227	7.932	8.210	12,621,478	+0.23(+2.92%)
May 11, 2022	8.084	8.241	7.963	7.977	11,767,912	-0.05(-0.67%)
May 10, 2022	8.183	8.201	7.816	8.031	16,118,620	-0.12(-1.43%)
May 09, 2022	8.183	8.263	8.066	8.147	11,150,553	-0.13(-1.62%)
May 06, 2022	8.326	8.384	8.147	8.281	9,708,194	-0.05(-0.64%)
May 05, 2022	8.388	8.401	8.207	8.335	11,883,067	-0.11(-1.25%)
May 04, 2022	8.317	8.476	8.203	8.440	10,533,611	+0.11(+1.37%)
May 03, 2022	8.168	8.449	8.010	8.326	15,687,620	+0.03(+0.32%)
May 02, 2022	8.159	8.388	8.142	8.300	14,464,205	+0.18(+2.16%)
Apr 29, 2022	8.458	8.528	8.098	8.124	14,223,741	-0.31(-3.65%)
Apr 28, 2022	8.669	8.678	8.353	8.432	15,437,357	-0.18(-2.14%)
Apr 27, 2022	8.660	8.854	8.467	8.616	18,744,198	+0.04(+0.51%)
Apr 26, 2022	8.731	8.836	8.572	8.572	11,976,293	-0.28(-3.18%)
Apr 25, 2022	8.792	8.871	8.599	8.854	10,234,438	+0.01(+0.10%)
Apr 22, 2022	9.056	9.091	8.827	8.845	9,103,967	-0.25(-2.71%)
Apr 21, 2022	9.372	9.428	9.051	9.091	8,054,571	-0.23(-2.45%)
Apr 20, 2022	9.135	9.399	9.131	9.320	7,978,471	+0.24(+2.61%)
Apr 19, 2022	8.915	9.117	8.915	9.082	5,250,275	+0.23(+2.58%)
Apr 18, 2022	8.801	9.346	8.792	8.854	5,693,774	+0.03(+0.30%)
Apr 14, 2022	8.871	8.959	8.783	8.827	4,424,201	-0.04(-0.50%)
Apr 13, 2022	8.678	8.898	8.625	8.871	6,576,087	+0.17(+1.92%)
Apr 12, 2022	8.845	8.946	8.669	8.704	7,649,362	-0.11(-1.30%)
Apr 11, 2022	8.775	8.956	8.731	8.818	6,850,518	+0.03(+0.30%)
Apr 08, 2022	8.889	8.959	8.775	8.792	8,102,756	-0.14(-1.57%)
Apr 07, 2022	8.994	9.030	8.810	8.933	9,716,970	-0.08(-0.88%)
Apr 06, 2022	9.153	9.210	8.977	9.012	8,818,870	-0.16(-1.73%)
Apr 05, 2022	9.302	9.399	9.126	9.170	6,017,485	-0.17(-1.79%)
Apr 04, 2022	9.311	9.390	9.122	9.337	6,982,204	+0.03(+0.28%)
Apr 01, 2022	9.478	9.513	9.205	9.311	9,571,682	-0.11(-1.21%)
Mar 31, 2022	9.627	9.702	9.425	9.425	7,250,419	-0.22(-2.28%)
Mar 30, 2022	9.777	9.826	9.539	9.645	7,236,252	-0.15(-1.53%)
Mar 29, 2022	9.733	9.830	9.685	9.794	7,136,148	+0.18(+1.92%)
Mar 28, 2022	9.627	9.627	9.434	9.610	8,277,940	-0.04(-0.36%)
Mar 25, 2022	9.557	9.645	9.495	9.645	7,974,132	+0.12(+1.29%)
Mar 24, 2022	9.575	9.588	9.434	9.522	10,919,476	+0.01(+0.09%)
Mar 23, 2022	9.663	9.689	9.500	9.513	11,624,055	-0.18(-1.81%)
Mar 22, 2022	9.645	9.794	9.551	9.689	9,788,141	+0.11(+1.19%)
Mar 21, 2022	9.812	9.918	9.539	9.575	7,497,588	-0.21(-2.16%)
Mar 18, 2022	9.680	9.821	9.566	9.786	13,007,705	+0.04(+0.36%)
Mar 17, 2022	9.838	9.900	9.724	9.750	7,246,178	-0.21(-2.12%)
Mar 16, 2022	9.803	9.997	9.733	9.961	8,292,021	+0.25(+2.63%)
Mar 15, 2022	9.636	9.742	9.575	9.706	7,494,336	+0.06(+0.64%)
Mar 14, 2022	9.874	9.874	9.548	9.645	7,980,419	-0.11(-1.08%)
Mar 11, 2022	9.750	9.953	9.724	9.750	8,036,612	+0.01(+0.09%)
Mar 10, 2022	9.812			9.742	7,627,867	-0.20(-2.03%)
Mar 09, 2022	10.03	10.04	9.834	9.944	8,543,538	+0.11(+1.16%)
Mar 08, 2022	9.874	10.04	9.794	9.830	11,896,804	+0.04(+0.45%)
Mar 07, 2022	9.944	10.08	9.777	9.786	12,002,183	-0.18(-1.77%)
Mar 04, 2022	10.02	10.05	9.803	9.961	7,656,735	-0.26(-2.58%)
Mar 03, 2022	10.30	10.31	10.14	10.23	6,493,724	-0.02(-0.17%)
Mar 02, 2022	9.918	10.27	9.860	10.24	8,597,992	+0.43(+4.39%)
Mar 01, 2022	10.08	10.10	9.728	9.812	11,545,942	-0.33(-3.29%)
Feb 28, 2022	9.961	10.23	9.953	10.15	6,968,917	-0.01(-0.09%)
Feb 25, 2022	9.918	10.16	9.997	10.15	9,186,826	+0.31(+3.13%)
Feb 24, 2022	9.715	9.887	9.561	9.847	12,410,165	-0.09(-0.88%)
Feb 23, 2022	10.15	10.20	9.926	9.935	5,197,392	-0.15(-1.48%)
Feb 22, 2022	10.14	10.22	10.02	10.08	4,842,243	-0.10(-0.95%)
Feb 18, 2022				10.18	0	-0.02(-0.17%)
Feb 17, 2022	10.32	10.36	10.19	10.20	7,990,255	-0.21(-2.03%)
Feb 16, 2022	10.28	10.45	10.24	10.41	5,750,717	+0.09(+0.85%)
Feb 15, 2022	10.15	10.39	10.15	10.32	6,582,376	+0.25(+2.44%)
Feb 14, 2022	10.23	10.29	10.04	10.08	7,431,242	-0.12(-1.21%)
Feb 11, 2022	10.07	10.27	10.04	10.20	8,201,111	+0.09(+0.87%)
Feb 10, 2022	10.24	10.37	10.05	10.11	8,475,348	-0.18(-1.71%)
Feb 09, 2022	10.20	10.35	10.15	10.29	8,251,104	+0.09(+0.86%)
Feb 08, 2022	10.23	10.24	10.08	10.20	7,932,251	+0.09(+0.87%)
Feb 07, 2022	10.08	10.18	10.01	10.11	6,633,968	+0.06(+0.61%)
Feb 04, 2022	9.961	10.14	9.856	10.05	9,307,069	+0.12(+1.24%)
Feb 03, 2022	10.01		9.883	9.926	13,237,896	-0.06(-0.61%)
Feb 02, 2022	10.14	10.23	9.935	9.987	10,627,837	-0.20(-1.96%)
Feb 01, 2022	10.07	10.24	9.948	10.19	12,644,244	+0.09(+0.86%)
Jan 31, 2022	10.08		9.918	10.10	11,065,104	-0.07(-0.68%)
Jan 28, 2022	10.07	10.18	9.892	10.17	9,402,761	+0.03(+0.34%)
Jan 27, 2022	10.47	10.52	9.974	10.13	13,218,798	-0.27(-2.58%)
Jan 26, 2022	10.83	10.92	10.29	10.40	14,426,135	-0.16(-1.48%)
Jan 25, 2022	10.53	10.66	10.33	10.56	6,686,491	-0.05(-0.49%)
Jan 24, 2022	10.31	10.65	10.18	10.61	11,150,914	+0.13(+1.24%)
Jan 21, 2022	10.70	10.75	10.45	10.48	7,500,081	-0.31(-2.89%)
Jan 20, 2022	11.04	11.10	10.76	10.79	7,374,125	-0.23(-2.04%)
Jan 19, 2022	11.39	11.39	11.01	11.02	5,897,779	-0.33(-2.90%)
Jan 18, 2022	11.49	11.63	11.31	11.35	5,966,842	-0.14(-1.21%)
Jan 14, 2022				11.49	0	-0.03(-0.30%)
Jan 13, 2022	11.55	11.75	11.49	11.52	7,157,486	+0.02(+0.15%)
Jan 12, 2022	11.43	11.55	11.42	11.50	6,299,818	+0.07(+0.61%)
Jan 11, 2022	11.41	11.48	11.25	11.43	7,398,248	+0.07(+0.61%)
Jan 10, 2022	11.42	11.52	11.22	11.36	7,320,664	-0.01(-0.08%)
Jan 07, 2022	11.27	11.40	11.12	11.37	7,941,526	+0.10(+0.92%)
Jan 06, 2022	11.10	11.32	10.98	11.27	8,222,836	+0.34(+3.09%)
Jan 05, 2022	10.98	11.20	10.93	10.93	10,774,498	+0.03(+0.24%)
Jan 04, 2022	10.83	11.04	10.83	10.91	11,497,635	+0.15(+1.37%)
Jan 03, 2022	10.69	10.81	10.60	10.76	8,995,808	+0.18(+1.72%)
Dec 31, 2021	10.53	10.67	10.50	10.58	3,365,070	+0.00(+0.00%)
Dec 30, 2021	10.60	10.67	10.53	10.58	3,255,399	+0.00(+0.00%)
Dec 29, 2021	10.64	10.65	10.52	10.58	3,289,295	-0.03(-0.33%)
Dec 28, 2021	10.53	10.66	10.52	10.61	3,493,377	+0.03(+0.25%)
Dec 27, 2021	10.47	10.60	10.38	10.58	3,055,917	+0.15(+1.41%)
Dec 23, 2021	10.39	10.48	10.39	10.44	2,570,516	+0.08(+0.75%)
Dec 22, 2021	10.26	10.43	10.21	10.36	4,013,916	+0.08(+0.76%)
Dec 21, 2021	10.07	10.29	10.07	10.28	5,843,580	+0.28(+2.77%)
Dec 20, 2021	9.996	10.06	9.857	10.00	7,622,537	-0.12(-1.20%)
Dec 17, 2021	10.26	10.28	10.03	10.13	10,176,408	-0.16(-1.52%)
Dec 16, 2021	10.28	10.42	10.18	10.28	7,538,293	+0.11(+1.11%)
Dec 15, 2021	10.31	10.34	10.10	10.17	8,547,161	-0.12(-1.18%)
Dec 14, 2021	10.45	10.61	10.25	10.29	12,407,364	-0.16(-1.57%)
Dec 13, 2021	10.60	10.70	10.44	10.45	7,568,537	-0.23(-2.11%)
Dec 10, 2021	10.63	10.72	10.49	10.68	8,181,853	+0.07(+0.65%)
Dec 09, 2021	10.65	10.66	10.53	10.61	5,471,657	-0.05(-0.49%)
Dec 08, 2021	10.65	10.71	10.53	10.66	5,673,283	+0.04(+0.41%)
Dec 07, 2021	10.68	10.72	10.56	10.62	4,826,175	-0.02(-0.16%)
Dec 06, 2021	10.57	10.80	10.48	10.64	4,864,561	+0.21(+1.99%)
Dec 03, 2021	10.55	10.60	10.34	10.43	6,969,481	-0.12(-1.15%)
Dec 02, 2021	10.32	10.64	10.26	10.55	8,392,216	+0.35(+3.39%)
Dec 01, 2021	10.52	10.65	10.20	10.20	8,283,101	-0.17(-1.67%)
Nov 30, 2021	10.46	10.53	10.32	10.38	10,687,462	-0.20(-1.88%)
Nov 29, 2021	10.86	10.89	10.50	10.58	5,681,045	-0.16(-1.53%)
Nov 26, 2021	10.77	10.78	10.58	10.74	5,552,830	-0.31(-2.82%)
Nov 24, 2021	10.94	11.09	10.85	11.05	4,697,706	+0.12(+1.11%)
Nov 23, 2021	10.94	11.03	10.91	10.93	4,667,510	+0.05(+0.48%)
Nov 22, 2021	10.86	10.96	10.79	10.88	4,662,557	+0.16(+1.54%)
Nov 19, 2021	10.61	10.76	10.58	10.71	4,202,772	-0.03(-0.24%)
Nov 18, 2021	10.78	10.74	10.69	10.74	5,172,351	-0.07(-0.64%)
Nov 17, 2021	10.74	10.83	10.58	10.81	5,169,887	+0.02(+0.16%)
Nov 16, 2021	10.85	10.88	10.76	10.79	4,000,216	-0.04(-0.40%)
Nov 15, 2021	10.80	10.91	10.79	10.84	3,236,370	+0.07(+0.64%)
Nov 12, 2021	10.89	10.95	10.70	10.77	4,845,391	-0.14(-1.27%)
Nov 11, 2021	10.73	11.00	10.69	10.91	3,459,660	+0.14(+1.29%)
Nov 10, 2021	10.96		10.73	10.77	5,349,542	-0.15(-1.35%)
Nov 09, 2021	10.89	10.98	10.76	10.91	4,291,578	+0.03(+0.24%)
Nov 08, 2021	10.78	10.89	10.71	10.89	5,962,709	+0.16(+1.45%)
Nov 05, 2021	10.86	10.98	10.71	10.73	5,722,169	+0.01(+0.08%)
Nov 04, 2021	10.89	10.91	10.69	10.72	5,156,237	-0.16(-1.51%)
Nov 03, 2021	10.53	10.96	10.51	10.89	8,380,424	+0.26(+2.49%)
Nov 02, 2021	10.79	10.79	10.58	10.62	7,387,480	-0.13(-1.19%)
Nov 01, 2021	10.70	10.84	10.70	10.75	7,659,416	+0.13(+1.21%)
Oct 29, 2021	10.85	10.93	10.55	10.62	10,246,756	-0.19(-1.74%)
Oct 28, 2021	10.96	11.00	10.55	10.81	14,169,930	-0.15(-1.33%)
Oct 27, 2021	11.32	11.38	10.51	10.96	25,827,998	-0.96(-8.03%)
Oct 26, 2021	11.93			11.91	8,287,513	-0.03(-0.21%)
Oct 25, 2021	12.07	12.08	11.90	11.94	5,806,661	-0.05(-0.43%)
Oct 22, 2021	12.06	12.25	11.98	11.99	5,540,993	-0.07(-0.57%)
Oct 21, 2021	12.02	12.09	11.85	12.06	4,939,224	+0.01(+0.07%)
Oct 20, 2021	11.99	12.09	11.95	12.05	4,534,203	-0.01(-0.07%)
Oct 19, 2021	12.00	12.07	11.82	12.06	5,551,563	+0.14(+1.15%)
Oct 18, 2021	11.88	12.07	11.84	11.92	5,599,499	+0.09(+0.72%)
Oct 15, 2021	12.04	12.08	11.81	11.84	5,891,816	-0.06(-0.50%)
Oct 14, 2021	11.88	11.91	11.79	11.90	4,507,871	+0.10(+0.87%)
Oct 13, 2021	11.74	11.82	11.57	11.79	6,099,755	+0.04(+0.36%)
Oct 12, 2021	11.71	11.81	11.65	11.75	3,653,108	+0.05(+0.44%)
Oct 11, 2021	11.73	11.84	11.70	11.70	3,770,045	+0.02(+0.15%)
Oct 08, 2021	11.57	11.75	11.53	11.68	3,396,139	+0.09(+0.74%)
Oct 07, 2021	11.54	11.66	11.50	11.60	4,425,135	+0.14(+1.19%)
Oct 06, 2021	11.40	11.46	11.14	11.46	9,274,883	-0.02(-0.15%)
Oct 05, 2021	11.62	11.64	11.43	11.48	6,829,898	-0.04(-0.37%)
Oct 04, 2021	11.44	11.61	11.37	11.52	8,536,387	+0.07(+0.60%)
Oct 01, 2021	11.05	11.48	11.04	11.45	7,777,226	+0.45(+4.12%)
Sep 30, 2021	11.08	11.20	10.97	11.00	6,231,582	-0.08(-0.70%)
Sep 29, 2021	11.15	11.20	11.02	11.08	6,435,485	-0.03(-0.23%)
Sep 28, 2021	11.27	11.33	11.10	11.10	5,900,016	-0.12(-1.07%)
Sep 27, 2021	10.96	11.30	10.96	11.22	5,313,230	+0.38(+3.47%)
Sep 24, 2021	10.82	10.92	10.79	10.85	4,165,586	+0.02(+0.16%)
Sep 23, 2021	10.65	10.93	10.64	10.83	6,145,761	+0.19(+1.77%)
Sep 22, 2021	10.77	10.84	10.64	10.64	6,016,798	-0.03(-0.32%)
Sep 21, 2021	10.73	10.78	10.59	10.67	4,444,857	-0.03(-0.24%)
Sep 20, 2021	10.61	10.72	10.51	10.70	6,779,271	-0.17(-1.57%)
Sep 17, 2021	10.85	10.93	10.82	10.87	11,335,732	+0.03(+0.32%)
Sep 16, 2021	11.04	11.13	10.83	10.84	5,244,994	-0.16(-1.48%)
Sep 15, 2021	10.85	11.02	10.79	11.00	4,594,325	+0.19(+1.74%)
Sep 14, 2021	10.92	10.96	10.71	10.81	7,126,780	-0.11(-1.02%)
Sep 13, 2021	10.63	10.92	10.56	10.92	7,111,832	+0.37(+3.48%)
Sep 10, 2021	10.61	10.70	10.54	10.55	6,018,634	-0.02(-0.16%)
Sep 09, 2021	10.51	10.76	10.42	10.57	7,738,023	+0.07(+0.65%)
Sep 08, 2021	10.61	10.67	10.48	10.50	5,659,260	-0.15(-1.36%)
Sep 07, 2021	10.67	10.82	10.64	10.65	5,503,858	-0.03(-0.32%)
Sep 03, 2021	10.73	10.79	10.64	10.68	5,620,563	-0.04(-0.40%)
Sep 02, 2021	10.66	10.76	10.59	10.73	5,280,492	+0.08(+0.72%)
Sep 01, 2021	10.71	10.79	10.55	10.65	6,098,391	-0.05(-0.48%)
Aug 31, 2021	10.61	10.77	10.59	10.70	4,721,021	+0.11(+1.05%)
Aug 30, 2021	10.75	10.75	10.54	10.59	3,723,623	-0.12(-1.12%)
Aug 27, 2021	10.55	10.74	10.51	10.71	5,815,340	+0.19(+1.79%)
Aug 26, 2021	10.70	10.70	10.51	10.52	4,384,684	-0.16(-1.52%)
Aug 25, 2021	10.75	10.85	10.66	10.68	4,026,523	+0.00(+0.00%)
Aug 24, 2021	10.61	10.71	10.55	10.68	4,884,502	+0.09(+0.89%)
Aug 23, 2021	10.54	10.62	10.49	10.59	3,664,823	+0.07(+0.65%)
Aug 20, 2021	10.30	10.54	10.27	10.52	4,339,427	+0.20(+1.90%)
Aug 19, 2021	10.45	10.47	10.20	10.32	7,257,729	-0.18(-1.71%)
Aug 18, 2021	10.73	10.79	10.36	10.50	9,694,429	-0.26(-2.46%)
Aug 17, 2021	10.71	10.90	10.64	10.77	6,818,270	-0.03(-0.24%)
Aug 16, 2021	10.72	10.86	10.62	10.79	6,676,954	+0.02(+0.16%)
Aug 13, 2021	10.90	10.90	10.76	10.78	4,151,070	-0.07(-0.63%)
Aug 12, 2021	10.77	10.86	10.69	10.85	6,045,551	+0.10(+0.95%)
Aug 11, 2021	10.59	10.75	10.49	10.74	6,944,816	+0.16(+1.53%)
Aug 10, 2021	10.43	10.59	10.36	10.58	5,558,970	+0.14(+1.31%)
Aug 09, 2021	10.37	10.50	10.30	10.44	7,598,731	+0.03(+0.33%)
Aug 06, 2021	10.44	10.47	10.35	10.41	6,136,560	+0.07(+0.66%)
Aug 05, 2021	10.26	10.45	10.21	10.34	7,103,037	+0.19(+1.85%)
Aug 04, 2021	10.07	10.30	10.03	10.15	5,941,803	-0.05(-0.49%)
Aug 03, 2021	9.951	10.24	9.849	10.20	7,848,022	+0.25(+2.54%)
Aug 02, 2021	9.942	10.10	9.900	9.951	8,055,336	+0.03(+0.25%)
Jul 30, 2021	9.984	10.07	9.866	9.925	6,935,788	-0.07(-0.67%)
Jul 29, 2021	10.28	10.30	9.955	9.993	13,122,173	-0.17(-1.66%)
Jul 28, 2021	9.605	10.31	9.555	10.16	23,079,874	+0.89(+9.64%)
Jul 27, 2021	9.268	9.420	9.205	9.268	6,348,641	-0.13(-1.35%)
Jul 26, 2021	9.277	9.475	9.277	9.394	5,975,690	+0.12(+1.27%)
Jul 23, 2021	9.369	9.445	9.264	9.277	4,913,020	-0.03(-0.27%)
Jul 22, 2021	9.386	9.411	9.205	9.302	8,387,018	-0.11(-1.16%)
Jul 21, 2021	9.479	9.555	9.403	9.411	10,464,099	+0.00(+0.00%)
Jul 20, 2021	9.226	9.546	9.167	9.411	10,924,371	+0.21(+2.29%)
Jul 19, 2021	9.192	9.310	9.086	9.201	11,559,649	-0.20(-2.15%)
Jul 16, 2021	9.689	9.715	9.352	9.403	7,695,892	-0.23(-2.36%)
Jul 15, 2021	9.352	9.639	9.310	9.630	8,602,744	+0.19(+1.96%)
Jul 14, 2021	9.428	9.559	9.357	9.445	8,862,362	+0.01(+0.09%)
Jul 13, 2021	9.681	9.688	9.344	9.437	15,051,098	-0.29(-3.03%)
Jul 12, 2021	9.445	9.748	9.369	9.732	13,946,714	+0.19(+1.94%)
Jul 09, 2021	9.394	9.630	9.386	9.546	14,036,562	+0.30(+3.28%)
Jul 08, 2021	9.268	9.432	9.192	9.243	16,615,835	-0.13(-1.44%)
Jul 07, 2021	9.226	9.462	9.133	9.378	14,309,159	+0.07(+0.72%)
Jul 06, 2021	9.420	9.437	9.213	9.310	6,932,742	-0.12(-1.25%)
Jul 02, 2021	9.546	9.555	9.411	9.428	5,708,637	-0.12(-1.24%)

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

Middle Point, OH (45863)

Today

Tonight

New York Community Bancorp (NY: NYCB )

Historical Prices

Sections

Services