Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	25.75	26.03	25.74	25.79	600,702	-0.09(-0.35%)
Dec 30, 2021	26.28	26.41	25.86	25.88	694,528	-0.26(-0.99%)
Dec 29, 2021	25.98	26.33	25.82	26.14	957,374	+0.22(+0.85%)
Dec 28, 2021	25.73	26.18	25.73	25.92	893,630	+0.03(+0.12%)
Dec 27, 2021	25.49	25.94	25.25	25.89	832,327	+0.40(+1.57%)
Dec 23, 2021	25.40	25.74	25.40	25.49	1,165,591	+0.28(+1.11%)
Dec 22, 2021	24.71	25.24	24.66	25.21	927,331	+0.36(+1.45%)
Dec 21, 2021	24.19	24.90	24.19	24.85	1,484,085	+1.00(+4.19%)
Dec 20, 2021	23.55	23.92	23.11	23.85	2,628,521	+0.10(+0.42%)
Dec 17, 2021	24.33	24.33	23.56	23.75	4,534,035	-0.77(-3.14%)
Dec 16, 2021	24.73	25.17	24.35	24.52	1,791,394	+0.07(+0.29%)
Dec 15, 2021	24.38	24.62	23.82	24.45	1,871,777	+0.23(+0.95%)
Dec 14, 2021	24.16	24.78	24.08	24.22	2,135,551	+0.12(+0.50%)
Dec 13, 2021	24.84	24.91	24.08	24.10	1,016,415	-0.97(-3.87%)
Dec 10, 2021	25.16	25.25	24.44	25.07	1,569,651	+0.09(+0.36%)
Dec 09, 2021	24.76	25.29	24.63	24.98	896,846	+0.02(+0.08%)
Dec 08, 2021	25.16	25.45	24.82	24.96	1,087,833	-0.26(-1.03%)
Dec 07, 2021	25.55	25.75	25.06	25.22	938,373	-0.04(-0.16%)
Dec 06, 2021	25.05	25.78	24.99	25.26	1,861,243	+0.77(+3.14%)
Dec 03, 2021	25.35	25.35	24.29	24.49	1,086,925	-0.74(-2.93%)
Dec 02, 2021	24.55	25.35	24.23	25.23	1,100,133	+0.99(+4.08%)
Dec 01, 2021	25.45	25.81	24.22	24.24	1,210,722	-0.57(-2.30%)
Nov 30, 2021	24.98	25.21	24.58	24.81	1,307,011	-0.60(-2.36%)
Nov 29, 2021	26.14	26.22	25.25	25.41	1,262,051	-0.27(-1.05%)
Nov 26, 2021	25.99	25.99	25.15	25.68	1,595,585	-1.52(-5.59%)
Nov 24, 2021	27.30	27.57	27.18	27.20	834,877	-0.26(-0.95%)
Nov 23, 2021	26.90	27.50	26.73	27.46	807,587	+0.80(+3.00%)
Nov 22, 2021	26.81	27.08	26.50	26.66	726,880	+0.41(+1.56%)
Nov 19, 2021	26.37	26.45	25.89	26.25	810,887	-0.55(-2.05%)
Nov 18, 2021	26.90	26.93	26.80	26.80	660,686	-0.13(-0.48%)
Nov 17, 2021	27.01	27.11	26.63	26.93	978,220	-0.27(-0.99%)
Nov 16, 2021	26.96	27.48	26.77	27.20	911,544	+0.18(+0.67%)
Nov 15, 2021	27.06	27.14	26.83	27.02	500,884	+0.16(+0.60%)
Nov 12, 2021	26.95	27.06	26.51	26.86	613,338	-0.09(-0.33%)
Nov 11, 2021	26.90	27.17	26.77	26.95	543,469	+0.10(+0.37%)
Nov 10, 2021	26.94			26.85	1,011,830	-0.05(-0.19%)
Nov 09, 2021	26.59	27.07	26.37	26.90	1,383,788	+0.01(+0.04%)
Nov 08, 2021	27.08	27.29	26.61	26.89	1,260,088	-0.01(-0.04%)
Nov 05, 2021	26.71	27.07	26.59	26.90	837,782	+0.50(+1.89%)
Nov 04, 2021	26.98	26.98	26.22	26.40	1,316,889	-0.63(-2.33%)
Nov 03, 2021	26.08	27.19	26.08	27.03	1,608,842	+0.81(+3.09%)
Nov 02, 2021	26.52	26.69	26.15	26.22	1,539,530	-0.39(-1.47%)
Nov 01, 2021	25.75	26.62	26.00	26.61	1,069,105	+1.16(+4.56%)
Oct 29, 2021	25.76	25.92	25.43	25.45	2,051,933	-0.38(-1.47%)
Oct 28, 2021	25.54	25.84	25.34	25.83	1,077,215	+0.49(+1.93%)
Oct 27, 2021	26.27	26.17	25.27	25.34	1,502,008	-1.15(-4.34%)
Oct 26, 2021	26.99			26.49	1,279,593	-0.44(-1.63%)
Oct 25, 2021	26.85	26.99	26.69	26.93	1,019,820	+0.26(+0.97%)
Oct 22, 2021	26.34	26.70	26.17	26.67	920,869	+0.35(+1.33%)
Oct 21, 2021	26.50	26.90	26.16	26.32	1,301,384	-0.58(-2.16%)
Oct 20, 2021	25.99	26.92	25.99	26.90	922,368	+0.78(+2.99%)
Oct 19, 2021	26.36	26.36	25.95	26.12	1,150,422	-0.04(-0.15%)
Oct 18, 2021	26.01	26.49	25.89	26.16	1,193,363	+0.08(+0.31%)
Oct 15, 2021	26.50	26.71	26.07	26.08	1,347,429	-0.11(-0.42%)
Oct 14, 2021	26.25	26.25	25.69	26.19	1,053,969	+0.38(+1.47%)
Oct 13, 2021	25.84	25.90	25.18	25.81	1,553,062	-0.04(-0.15%)
Oct 12, 2021	25.61	25.90	25.41	25.85	1,234,567	+0.23(+0.90%)
Oct 11, 2021	26.10	26.17	25.61	25.62	1,647,911	-0.26(-1.00%)
Oct 08, 2021	25.78	26.06	25.61	25.88	722,036	+0.01(+0.04%)
Oct 07, 2021	25.79	25.99	25.67	25.87	800,043	+0.33(+1.29%)
Oct 06, 2021	25.48	25.57	24.77	25.54	1,310,069	-0.19(-0.74%)
Oct 05, 2021	26.05	26.14	25.66	25.73	1,283,890	-0.01(-0.04%)
Oct 04, 2021	25.71	26.04	25.46	25.74	1,539,033	+0.07(+0.27%)
Oct 01, 2021	24.94	25.80	24.94	25.67	1,392,813	+0.71(+2.84%)
Sep 30, 2021	25.22	25.27	24.85	24.96	1,152,317	-0.05(-0.20%)
Sep 29, 2021	24.85	25.11	24.71	25.01	1,018,919	+0.22(+0.89%)
Sep 28, 2021	25.04	25.21	24.73	24.79	1,188,634	-0.12(-0.48%)
Sep 27, 2021	23.92	25.11	23.92	24.91	1,354,799	+1.31(+5.55%)
Sep 24, 2021	23.16	23.75	23.10	23.60	1,658,664	+0.32(+1.37%)
Sep 23, 2021	22.45	23.33	22.31	23.28	1,013,658	+1.17(+5.29%)
Sep 22, 2021	21.93	22.37	21.85	22.11	893,655	+0.53(+2.46%)
Sep 21, 2021	21.65	21.75	21.32	21.58	922,193	+0.15(+0.70%)
Sep 20, 2021	21.60	21.66	20.95	21.43	1,835,643	-0.88(-3.94%)
Sep 17, 2021	22.43	22.80	22.21	22.31	3,915,991	-0.13(-0.58%)
Sep 16, 2021	22.78	22.81	22.35	22.44	888,235	-0.12(-0.53%)
Sep 15, 2021	21.91	22.58	21.91	22.56	859,545	+0.60(+2.73%)
Sep 14, 2021	22.63	22.63	21.79	21.96	1,169,555	-0.57(-2.53%)
Sep 13, 2021	22.55	22.73	22.33	22.53	1,573,797	+0.28(+1.26%)
Sep 10, 2021	22.68	22.72	22.24	22.25	724,044	-0.20(-0.89%)
Sep 09, 2021	22.25	22.63	22.14	22.45	905,131	+0.12(+0.54%)
Sep 08, 2021	22.39	22.52	22.14	22.33	1,343,087	-0.29(-1.28%)
Sep 07, 2021	22.74	23.23	22.60	22.62	1,016,091	-0.08(-0.35%)
Sep 03, 2021	22.89	23.08	22.64	22.70	1,064,253	-0.16(-0.70%)
Sep 02, 2021	22.71	23.07	22.59	22.86	1,904,952	+0.11(+0.48%)
Sep 01, 2021	22.98	23.11	22.56	22.75	2,422,521	-0.14(-0.61%)
Aug 31, 2021	22.83	23.24	22.64	22.89	1,884,171	+0.15(+0.66%)
Aug 30, 2021	23.49	23.49	22.74	22.74	937,574	-0.70(-2.99%)
Aug 27, 2021	22.62	23.52	22.60	23.44	953,991	+0.82(+3.63%)
Aug 26, 2021	23.08	23.08	22.62	22.62	732,147	-0.30(-1.31%)
Aug 25, 2021	22.79	23.36	22.66	22.92	1,399,045	+0.21(+0.92%)
Aug 24, 2021	22.50	22.84	22.48	22.71	1,178,464	+0.26(+1.16%)
Aug 23, 2021	22.45	22.60	22.25	22.45	787,267	+0.27(+1.22%)
Aug 20, 2021	21.62	22.20	21.53	22.18	902,918	+0.56(+2.59%)
Aug 19, 2021	21.88	22.10	21.38	21.62	1,647,988	-0.59(-2.66%)
Aug 18, 2021	22.21	22.66	21.98	22.21	1,730,543	-0.02(-0.09%)
Aug 17, 2021	22.50	22.63	21.90	22.23	2,170,674	-0.53(-2.33%)
Aug 16, 2021	22.75	23.01	22.53	22.76	2,322,219	-0.22(-0.96%)
Aug 13, 2021	23.21	23.30	22.80	22.98	1,791,922	-0.32(-1.37%)
Aug 12, 2021	23.50	23.60	23.05	23.30	1,772,658	-0.13(-0.55%)
Aug 11, 2021	23.35	23.55	23.03	23.43	2,894,174	+0.06(+0.26%)
Aug 10, 2021	22.85	23.38	22.70	23.37	3,471,507	+0.42(+1.83%)
Aug 09, 2021	22.98	23.27	22.70	22.95	3,510,233	-0.18(-0.78%)
Aug 06, 2021	22.83	23.41	22.75	23.13	1,748,412	+0.76(+3.40%)
Aug 05, 2021	22.11	22.42	22.05	22.37	978,242	+0.42(+1.91%)
Aug 04, 2021	21.82	22.40	21.74	21.95	1,834,876	-0.31(-1.39%)
Aug 03, 2021	21.78	22.30	21.30	22.26	1,874,938	+0.60(+2.77%)
Aug 02, 2021	21.82	22.46	21.45	21.66	1,425,966	-0.05(-0.23%)
Jul 30, 2021	21.73	22.22	21.58	21.71	1,403,591	-0.19(-0.87%)
Jul 29, 2021	22.02	22.11	21.60	21.90	1,400,606	+0.13(+0.60%)
Jul 28, 2021	21.75	22.10	21.31	21.77	1,639,117	+0.21(+0.97%)
Jul 27, 2021	21.38	21.79	21.25	21.56	1,204,618	-0.13(-0.60%)
Jul 26, 2021	21.78	22.12	21.62	21.69	1,222,585	-0.06(-0.28%)
Jul 23, 2021	21.79	21.91	21.38	21.75	1,303,621	+0.31(+1.45%)
Jul 22, 2021	21.71	21.85	21.04	21.44	2,210,073	-0.33(-1.52%)
Jul 21, 2021	22.03	22.39	21.74	21.77	2,069,723	+0.13(+0.60%)
Jul 20, 2021	20.63	22.02	20.63	21.64	2,496,972	+0.89(+4.29%)
Jul 19, 2021	20.85	21.39	20.57	20.75	2,548,859	-0.87(-4.02%)
Jul 16, 2021	22.68	22.76	21.52	21.62	1,399,115	-0.83(-3.70%)
Jul 15, 2021	22.00	22.70	21.78	22.45	2,024,591	+0.17(+0.76%)
Jul 14, 2021	22.74	23.09	22.07	22.28	3,279,924	-0.48(-2.11%)
Jul 13, 2021	23.29	23.29	22.48	22.76	1,728,496	-0.60(-2.57%)
Jul 12, 2021	23.09	23.45	22.75	23.36	1,582,050	-0.19(-0.81%)
Jul 09, 2021	23.08	23.63	22.76	23.55	1,827,691	+1.10(+4.90%)
Jul 08, 2021	22.67	22.90	22.26	22.45	2,601,849	-0.84(-3.61%)
Jul 07, 2021	23.05	23.54	23.05	23.29	1,699,719	-0.17(-0.72%)
Jul 06, 2021	24.35	24.35	23.43	23.46	2,053,643	-1.00(-4.09%)
Jul 02, 2021	25.07	25.07	24.28	24.46	2,292,987	-0.66(-2.63%)
Jul 01, 2021	25.00	25.37	24.85	25.12	2,257,346	+0.33(+1.33%)
Jun 30, 2021	24.57	24.85	24.51	24.79	2,802,068	+0.12(+0.49%)
Jun 29, 2021	25.47	25.79	24.64	24.67	1,834,989	-0.54(-2.14%)
Jun 28, 2021	25.99	26.00	25.16	25.21	2,026,165	-0.97(-3.71%)
Jun 25, 2021	25.82	26.38	25.55	26.18	2,566,417	+0.56(+2.19%)
Jun 24, 2021	25.37	25.82	25.06	25.62	1,290,243	+0.47(+1.87%)
Jun 23, 2021	25.16	25.36	25.02	25.15	1,081,477	+0.19(+0.76%)
Jun 22, 2021	24.98	25.16	24.45	24.96	1,351,601	-0.02(-0.08%)
Jun 21, 2021	24.14	25.07	24.14	24.98	2,115,532	+1.08(+4.52%)
Jun 18, 2021	23.83	24.34	23.56	23.90	6,565,404	-0.47(-1.93%)
Jun 17, 2021	26.33	26.42	24.33	24.37	2,666,777	-1.78(-6.81%)
Jun 16, 2021	25.47	26.26	25.05	26.15	1,607,958	+0.47(+1.83%)
Jun 15, 2021	25.24	26.00	25.02	25.68	1,418,447	+0.50(+1.99%)
Jun 14, 2021	25.89	26.31	25.05	25.18	2,291,274	-0.84(-3.23%)
Jun 11, 2021	25.92	26.29	25.74	26.02	1,135,300	+0.25(+0.97%)
Jun 10, 2021	26.56	26.56	25.74	25.77	1,511,323	-0.38(-1.45%)
Jun 09, 2021	26.37	26.40	26.05	26.15	1,004,054	-0.47(-1.77%)
Jun 08, 2021	26.08	26.62	25.71	26.62	1,580,406	+0.25(+0.95%)
Jun 07, 2021	26.29	26.55	26.15	26.37	1,123,432	+0.19(+0.73%)
Jun 04, 2021	26.32	26.38	25.78	26.18	1,840,711	-0.20(-0.76%)
Jun 03, 2021	26.62	26.84	26.37	26.38	1,564,515	-0.30(-1.12%)
Jun 02, 2021	27.12	27.12	26.60	26.68	1,820,750	-0.34(-1.26%)
Jun 01, 2021	26.88	27.22	26.81	27.02	1,547,889	+0.38(+1.43%)
May 28, 2021	26.83	26.83	26.16	26.64	1,671,893	-0.16(-0.60%)
May 27, 2021	26.48	26.82	26.38	26.80	1,459,763	+0.77(+2.96%)
May 26, 2021	25.41	26.05	25.34	26.03	1,323,591	+0.71(+2.80%)
May 25, 2021	26.22	26.55	25.28	25.32	1,803,540	-0.70(-2.69%)
May 24, 2021	26.57	26.57	25.90	26.02	1,673,329	-0.46(-1.74%)
May 21, 2021	26.06	26.56	25.94	26.48	1,473,462	+0.66(+2.56%)
May 20, 2021	26.04	26.08	25.48	25.82	1,548,797	-0.32(-1.22%)
May 19, 2021	25.60	26.18	25.18	26.14	2,283,753	+0.10(+0.38%)
May 18, 2021	26.63	26.78	26.04	26.04	1,684,576	-0.60(-2.25%)
May 17, 2021	26.24	26.68	25.92	26.64	1,536,428	+0.21(+0.79%)
May 14, 2021	26.05	26.52	25.91	26.43	1,651,542	+0.52(+2.01%)
May 13, 2021	24.82	26.07	24.82	25.91	2,575,801	+1.02(+4.10%)
May 12, 2021	26.31	26.41	24.84	24.89	2,569,864	-0.98(-3.79%)
May 11, 2021	25.57	26.23	25.49	25.87	2,096,513	-0.08(-0.31%)
May 10, 2021	26.50	26.74	25.91	25.95	2,106,209	-0.22(-0.84%)
May 07, 2021	25.81	26.22	25.55	26.17	2,307,787	-0.22(-0.83%)
May 06, 2021	26.55	26.69	25.84	26.39	1,454,660	-0.02(-0.08%)
May 05, 2021	26.40	26.55	25.95	26.41	3,988,383	+0.15(+0.57%)
May 04, 2021	25.44	26.27	25.08	26.26	3,113,601	+0.70(+2.74%)
May 03, 2021	25.48	25.81	24.82	25.56	2,516,791	+0.43(+1.71%)
Apr 30, 2021	25.15	25.75	25.00	25.13	4,077,400	-0.28(-1.10%)
Apr 29, 2021	25.48	25.79	25.22	25.41	2,287,986	+0.13(+0.51%)
Apr 28, 2021	25.35	25.66	25.16	25.28	2,472,748	-0.06(-0.24%)
Apr 27, 2021	25.04	25.38	24.82	25.34	2,043,689	+0.37(+1.48%)
Apr 26, 2021	25.12	25.39	24.80	24.97	3,100,129	+0.15(+0.60%)
Apr 23, 2021	23.39	25.01	23.32	24.82	3,556,900	+1.52(+6.52%)
Apr 22, 2021	23.49	23.81	23.07	23.30	2,967,312	-0.15(-0.64%)
Apr 21, 2021	22.63	23.55	22.39	23.45	4,940,117	+0.68(+2.99%)
Apr 20, 2021	24.43	24.50	22.52	22.77	8,238,932	-1.85(-7.51%)
Apr 19, 2021	23.84	25.04	23.80	24.62	9,469,664	+0.79(+3.32%)
Apr 16, 2021	23.79	24.06	23.50	23.83	4,126,000	+0.33(+1.40%)
Apr 15, 2021	23.63	23.64	22.91	23.50	3,679,809	-0.11(-0.47%)
Apr 14, 2021	22.85	23.82	22.84	23.61	4,900,052	+0.86(+3.78%)
Apr 13, 2021	23.24	23.30	22.49	22.75	4,589,957	-0.76(-3.23%)
Apr 12, 2021	23.29	23.85	23.18	23.51	5,887,445	+0.33(+1.42%)
Apr 09, 2021	23.33	23.40	22.95	23.18	3,838,300	+0.08(+0.35%)
Apr 08, 2021	22.95	23.15	22.46	23.10	4,427,223	-0.05(-0.22%)
Apr 07, 2021	23.28	23.50	22.92	23.15	5,465,721	-0.03(-0.13%)
Apr 06, 2021	23.13	23.52	23.05	23.18	4,446,994	+0.00(+0.00%)
Apr 05, 2021	23.67	23.93	22.95	23.18	3,732,943	-0.16(-0.69%)
Apr 01, 2021	22.91	23.34	22.87	23.34	5,538,300	+0.32(+1.39%)
Mar 31, 2021	23.26	23.46	22.96	23.02	5,166,127	-0.37(-1.58%)
Mar 30, 2021	23.12	23.55	22.93	23.39	4,799,079	+0.56(+2.45%)
Mar 29, 2021	23.44	23.62	22.43	22.83	6,282,421	-1.11(-4.64%)
Mar 26, 2021	23.97	24.30	23.43	23.94	5,633,800	+0.37(+1.57%)
Mar 25, 2021	22.62	23.69	22.16	23.57	4,227,217	+0.82(+3.60%)
Mar 24, 2021	23.24	23.94	22.73	22.75	4,811,233	-0.12(-0.52%)
Mar 23, 2021	23.65	23.86	22.76	22.87	5,200,578	-1.05(-4.39%)
Mar 22, 2021	24.47	24.62	23.67	23.92	3,953,148	-0.88(-3.55%)
Mar 19, 2021	24.71	25.11	24.14	24.80	7,848,400	-0.32(-1.27%)
Mar 18, 2021	25.21	26.36	24.99	25.12	5,625,454	+0.25(+1.01%)
Mar 17, 2021	24.58	25.09	24.41	24.87	4,206,312	+0.45(+1.84%)
Mar 16, 2021	24.51	24.70	24.06	24.42	3,691,880	-0.26(-1.05%)
Mar 15, 2021	24.93	24.99	24.21	24.68	3,995,700	-0.19(-0.76%)
Mar 12, 2021	24.61	24.98	24.45	24.87	5,282,500	+0.65(+2.68%)
Mar 11, 2021	23.84	24.49	23.63	24.22	4,408,466	+0.21(+0.87%)
Mar 10, 2021	23.14	24.14	23.12	24.01	3,778,689	+0.74(+3.18%)
Mar 09, 2021	23.13	23.67	22.38	23.27	6,081,018	-0.14(-0.60%)
Mar 08, 2021	22.98	23.88	22.82	23.41	5,161,252	+0.65(+2.86%)
Mar 05, 2021	22.72	23.00	21.65	22.76	5,668,500	+0.68(+3.08%)
Mar 04, 2021	22.47	22.86	21.55	22.08	5,410,791	-0.49(-2.17%)
Mar 03, 2021	22.47	23.32	22.47	22.57	4,164,385	+0.22(+0.98%)
Mar 02, 2021	22.41	22.69	22.18	22.35	3,753,828	-0.09(-0.40%)
Mar 01, 2021	22.40	22.59	22.03	22.44	4,615,178	+0.61(+2.79%)
Feb 26, 2021	21.96	22.37	21.38	21.83	5,514,700	-0.32(-1.44%)
Feb 25, 2021	23.20	23.31	22.05	22.15	4,556,249	-0.77(-3.36%)
Feb 24, 2021	22.00	23.12	22.00	22.92	4,528,131	+1.08(+4.95%)
Feb 23, 2021	21.79	21.98	21.44	21.84	4,082,896	+0.19(+0.88%)
Feb 22, 2021	21.08	21.98	21.03	21.65	3,700,524	+0.50(+2.36%)
Feb 19, 2021	20.61	21.16	20.45	21.15	3,579,500	+0.78(+3.83%)
Feb 18, 2021	20.37	20.63	20.18	20.37	2,314,900	-0.19(-0.92%)
Feb 17, 2021	20.51	20.86	20.36	20.56	2,611,104	-0.08(-0.39%)
Feb 16, 2021	20.60	20.84	20.38	20.64	3,124,235	+0.33(+1.62%)
Feb 12, 2021	19.98	20.55	19.85	20.31	2,376,600	+0.25(+1.25%)
Feb 11, 2021	20.34	20.71	19.83	20.06	3,156,953	-0.30(-1.47%)
Feb 10, 2021	20.54	20.81	20.27	20.36	2,128,953	-0.15(-0.73%)
Feb 09, 2021	20.30	20.63	20.00	20.51	3,205,688	+0.12(+0.59%)
Feb 08, 2021	20.01	20.44	19.90	20.39	2,703,654	+0.47(+2.36%)
Feb 05, 2021	20.09	20.15	19.57	19.92	2,942,600	+0.05(+0.25%)
Feb 04, 2021	19.51	20.08	19.41	19.87	2,432,866	+0.52(+2.69%)
Feb 03, 2021	19.33	19.64	19.06	19.35	2,368,452	-0.05(-0.26%)
Feb 02, 2021	19.23	19.66	18.91	19.40	2,612,675	+0.49(+2.59%)
Feb 01, 2021	18.66	18.95	18.40	18.91	2,365,597	+0.45(+2.44%)
Jan 29, 2021	19.18	19.27	18.35	18.46	3,645,700	-0.77(-4.00%)
Jan 28, 2021	19.04	19.35	18.89	19.23	3,086,724	+0.52(+2.78%)
Jan 27, 2021	18.82	19.13	18.56	18.71	3,842,705	-0.61(-3.16%)
Jan 26, 2021	19.90	20.07	19.28	19.32	2,826,099	-0.41(-2.08%)
Jan 25, 2021	19.88	20.00	19.20	19.73	2,718,332	-0.24(-1.20%)
Jan 22, 2021	19.44	20.00	19.34	19.97	2,903,200	+0.46(+2.36%)
Jan 21, 2021	20.90	20.92	19.32	19.51	3,030,335	-1.34(-6.43%)
Jan 20, 2021	20.83	21.13	20.59	20.85	3,055,807	+0.00(+0.00%)
Jan 19, 2021	20.94	20.97	20.42	20.85	2,772,031	+0.18(+0.87%)
Jan 15, 2021	20.52	20.88	20.28	20.67	2,987,100	-0.41(-1.94%)
Jan 14, 2021	20.64	21.17	20.36	21.08	3,208,644	+0.69(+3.38%)
Jan 13, 2021	20.75	20.95	20.02	20.39	4,978,356	-0.53(-2.53%)
Jan 12, 2021	20.78	21.12	20.55	20.92	2,654,825	+0.35(+1.70%)
Jan 11, 2021	19.84	20.61	19.48	20.57	2,157,903	+0.45(+2.24%)
Jan 08, 2021	20.32	20.50	19.63	20.12	3,629,900	-0.23(-1.13%)
Jan 07, 2021	20.12	20.70	19.93	20.35	4,504,089	+0.66(+3.35%)
Jan 06, 2021	18.89	20.00	18.72	19.69	4,870,558	+1.44(+7.89%)
Jan 05, 2021	17.84	18.41	17.77	18.25	2,193,783	+0.42(+2.36%)

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.

Sterling Bancorp (NY: STL )

Historical Prices

Sections

Services

Contact Information

Follow Us