Synovus Financial Corp (NY: SNV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		28.64	28.64	28.64	680,623	-0.02(-0.06%)
Dec 30, 2020	28.15	28.75	28.15	28.66	680,623	+0.54(+1.92%)
Dec 29, 2020	28.66	28.70	27.97	28.12	677,817	-0.47(-1.64%)
Dec 28, 2020	28.81	28.98	28.48	28.58	755,385	+0.03(+0.09%)
Dec 24, 2020	28.98	28.98	28.27	28.56	377,413	-0.36(-1.25%)
Dec 23, 2020	28.30	29.00	28.26	28.92	942,187	+0.84(+2.99%)
Dec 22, 2020	28.58	28.74	28.07	28.08	965,114	-0.36(-1.28%)
Dec 21, 2020	27.91	28.75	27.88	28.44	1,144,135	+0.17(+0.59%)
Dec 18, 2020	28.93	28.94	28.07	28.28	2,302,005	-0.60(-2.08%)
Dec 17, 2020	29.18	29.28	28.67	28.88	678,594	-0.37(-1.27%)
Dec 16, 2020	29.20	29.43	28.92	29.25	1,048,077	+0.14(+0.49%)
Dec 15, 2020	28.64	29.13	28.44	29.11	1,002,544	+0.82(+2.91%)
Dec 14, 2020	28.98	29.12	28.15	28.28	1,201,680	-0.11(-0.40%)
Dec 11, 2020	28.80	28.80	28.13	28.40	1,413,597	-0.11(-0.40%)
Dec 10, 2020	28.08	28.67	27.94	28.51	841,650	+0.27(+0.96%)
Dec 09, 2020	28.80	28.92	27.90	28.24	2,061,538	-0.42(-1.47%)
Dec 08, 2020	28.42	28.91	28.30	28.66	952,342	-0.25(-0.85%)
Dec 07, 2020	28.91	29.04	28.28	28.91	1,693,114	-0.10(-0.33%)
Dec 04, 2020	29.12	29.38	28.74	29.00	1,879,735	+0.44(+1.53%)
Dec 03, 2020	28.63	29.00	28.16	28.56	1,332,151	-0.09(-0.31%)
Dec 02, 2020	27.87	28.80	27.66	28.65	994,888	+0.56(+2.00%)
Dec 01, 2020	28.54	28.63	27.90	28.09	1,168,244	+0.44(+1.58%)
Nov 30, 2020	28.67	28.80	27.56	27.65	1,459,783	-1.10(-3.84%)
Nov 27, 2020	29.04	29.26	28.39	28.76	481,778	-0.46(-1.56%)
Nov 25, 2020	29.20	29.43	28.71	29.21	985,705	-0.41(-1.39%)
Nov 24, 2020	28.63	29.70	28.55	29.62	1,354,038	+1.65(+5.89%)
Nov 23, 2020	27.67	28.15	27.46	27.98	1,302,123	+0.93(+3.43%)
Nov 20, 2020	26.88	27.10	26.58	27.05	775,298	-0.12(-0.45%)
Nov 19, 2020	26.55	27.20	26.26	27.17	721,570	+0.35(+1.31%)
Nov 18, 2020	27.30	27.64	26.81	26.82	860,374	-0.25(-0.91%)
Nov 17, 2020	26.54	27.17	26.04	27.07	1,077,367	-0.04(-0.13%)
Nov 16, 2020	27.14	27.37	26.47	27.10	1,404,005	+1.16(+4.49%)
Nov 13, 2020	25.67	26.10	25.61	25.94	745,729	+0.69(+2.74%)
Nov 12, 2020	25.22	25.43	24.86	25.24	1,659,414	-0.51(-1.97%)
Nov 11, 2020	26.86	26.92	25.56	25.75	1,775,082	-1.02(-3.83%)
Nov 10, 2020	26.48	27.40	26.02	26.78	1,836,500	+0.28(+1.06%)
Nov 09, 2020	25.05	27.99	24.88	26.50	4,452,739	+3.76(+16.53%)
Nov 06, 2020	23.65	23.75	22.70	22.74	946,432	-0.55(-2.37%)
Nov 05, 2020	22.06	23.43	22.06	23.29	1,031,075	+1.26(+5.73%)
Nov 04, 2020	22.87	23.05	21.58	22.03	1,445,621	-1.73(-7.26%)
Nov 03, 2020	23.85	23.97	23.37	23.75	1,366,914	+0.58(+2.49%)
Nov 02, 2020	23.08	23.23	22.64	23.18	1,134,281	+0.40(+1.77%)
Oct 30, 2020	22.13	22.80	21.89	22.77	1,389,394	+0.41(+1.84%)
Oct 29, 2020	21.13	22.53	20.86	22.36	1,254,202	+1.12(+5.28%)
Oct 28, 2020	21.38	21.90	21.18	21.24	1,045,295	-0.70(-3.19%)
Oct 27, 2020	22.90	22.93	21.85	21.94	1,246,403	-0.95(-4.13%)
Oct 26, 2020	23.07	23.11	22.41	22.89	1,247,242	-0.60(-2.54%)
Oct 23, 2020	23.57	23.69	22.95	23.48	1,853,706	+0.24(+1.02%)
Oct 22, 2020	22.25	23.41	22.24	23.25	1,674,153	+1.38(+6.33%)
Oct 21, 2020	21.81	22.27	21.78	21.86	1,139,189	+0.18(+0.81%)
Oct 20, 2020	21.11	22.32	21.11	21.69	1,533,091	+0.81(+3.86%)
Oct 19, 2020	21.02	21.41	20.84	20.88	2,122,552	-0.05(-0.25%)
Oct 16, 2020	21.47	21.51	20.79	20.93	1,986,937	-0.52(-2.41%)
Oct 15, 2020	20.45	21.54	20.38	21.45	1,787,067	+0.72(+3.46%)
Oct 14, 2020	21.33	21.49	20.71	20.73	987,929	-0.42(-1.99%)
Oct 13, 2020	21.46	21.65	21.10	21.15	1,135,208	-0.62(-2.86%)
Oct 12, 2020	21.20	21.85	21.18	21.78	766,617	+0.46(+2.18%)
Oct 09, 2020	21.78	21.95	21.27	21.31	1,197,025	-0.39(-1.78%)
Oct 08, 2020	21.87	21.91	21.37	21.70	1,236,379	+0.39(+1.81%)
Oct 07, 2020	21.06	21.81	20.98	21.31	1,511,426	+0.66(+3.18%)
Oct 06, 2020	21.02	21.71	20.53	20.65	1,637,110	-0.02(-0.08%)
Oct 05, 2020	19.94	20.69	19.80	20.67	1,420,359	+1.09(+5.59%)
Oct 02, 2020	18.30	19.70	18.25	19.58	1,556,989	+0.78(+4.15%)
Oct 01, 2020	18.68	19.00	18.46	18.80	1,213,729	+0.25(+1.37%)
Sep 30, 2020	18.32	18.89	18.32	18.54	1,412,394	+0.36(+1.97%)
Sep 29, 2020	18.53	18.61	18.04	18.18	1,348,061	-0.30(-1.61%)
Sep 28, 2020	18.01	18.53	18.01	18.48	1,242,543	+0.92(+5.24%)
Sep 25, 2020	17.10	17.66	16.99	17.56	1,046,555	+0.28(+1.62%)
Sep 24, 2020	17.53	17.76	17.12	17.28	1,140,197	-0.13(-0.75%)
Sep 23, 2020	18.09	18.67	17.38	17.41	1,477,038	-0.54(-3.02%)
Sep 22, 2020	18.67	18.93	17.90	17.96	1,831,699	-0.75(-4.03%)
Sep 21, 2020	18.82	19.30	18.43	18.71	1,885,150	-0.71(-3.65%)
Sep 18, 2020	19.59	19.77	19.32	19.42	3,241,616	-0.15(-0.76%)
Sep 17, 2020	19.08	19.57	18.90	19.57	1,074,966	+0.20(+1.04%)
Sep 16, 2020	19.27	19.78	18.90	19.37	1,787,206	+0.13(+0.68%)
Sep 15, 2020	19.47	19.47	19.02	19.24	2,116,633	-0.25(-1.28%)
Sep 14, 2020	19.10	19.61	18.97	19.49	1,053,315	+0.48(+2.54%)
Sep 11, 2020	18.73	19.02	18.46	19.00	1,310,963	+0.31(+1.66%)
Sep 10, 2020	19.11	19.29	18.68	18.69	1,518,474	-0.27(-1.41%)
Sep 09, 2020	18.88	19.09	18.65	18.96	1,333,191	+0.18(+0.96%)
Sep 08, 2020	19.17	19.23	18.65	18.78	1,428,055	-0.85(-4.35%)
Sep 04, 2020	19.78	19.86	19.05	19.63	1,400,076	+0.52(+2.71%)
Sep 03, 2020	19.37	20.00	18.98	19.11	1,101,168	+0.00(+0.00%)
Sep 02, 2020	18.92	19.20	18.77	19.11	878,741	+0.11(+0.59%)
Sep 01, 2020	18.61	19.24	18.46	19.00	760,006	+0.13(+0.69%)
Aug 31, 2020	19.42	19.46	18.86	18.87	1,519,430	-0.59(-3.02%)
Aug 28, 2020	19.49	19.59	19.22	19.46	1,344,453	+0.18(+0.94%)
Aug 27, 2020	18.58	19.37	18.58	19.28	1,246,385	+0.65(+3.47%)
Aug 26, 2020	19.34	19.34	18.61	18.63	1,009,691	-0.65(-3.36%)
Aug 25, 2020	19.40	19.49	18.87	19.28	1,647,127	+0.25(+1.32%)
Aug 24, 2020	17.99	19.06	17.90	19.03	1,186,879	+1.10(+6.11%)
Aug 21, 2020	17.80	18.20	17.79	17.93	980,238	+0.06(+0.34%)
Aug 20, 2020	17.96	18.23	17.79	17.87	1,361,076	-0.54(-2.95%)
Aug 19, 2020	18.04	18.60	17.94	18.42	830,655	+0.38(+2.11%)
Aug 18, 2020	18.60	18.60	18.00	18.04	1,096,060	-0.51(-2.75%)
Aug 17, 2020	18.98	18.98	18.49	18.54	1,078,866	-0.55(-2.89%)
Aug 14, 2020	18.57	19.31	18.46	19.10	702,239	+0.33(+1.75%)
Aug 13, 2020	18.85	19.08	18.67	18.77	1,213,750	-0.28(-1.49%)
Aug 12, 2020	19.85	19.96	18.55	19.05	1,442,856	-0.18(-0.94%)
Aug 11, 2020	19.62	19.93	19.15	19.24	1,528,997	+0.35(+1.83%)
Aug 10, 2020	18.65	19.24	18.56	18.89	1,106,780	+0.41(+2.19%)
Aug 07, 2020	17.22	18.48	16.97	18.48	1,829,300	+1.06(+6.09%)
Aug 06, 2020	17.44	17.60	17.22	17.42	1,096,648	-0.17(-0.98%)
Aug 05, 2020	17.29	17.69	17.29	17.60	1,095,009	+0.46(+2.67%)
Aug 04, 2020	17.25	17.33	16.95	17.14	1,017,910	-0.13(-0.75%)
Aug 03, 2020	17.35	17.53	17.12	17.27	768,901	-0.12(-0.69%)
Jul 31, 2020	17.43	17.56	16.83	17.39	1,562,541	-0.12(-0.69%)
Jul 30, 2020	17.50	17.60	17.22	17.51	1,069,311	-0.66(-3.66%)
Jul 29, 2020	17.34	18.21	17.15	18.17	1,025,173	+0.73(+4.21%)
Jul 28, 2020	17.35	17.69	17.26	17.44	1,052,946	-0.07(-0.39%)
Jul 27, 2020	17.82	17.83	17.31	17.51	1,063,683	-0.54(-2.96%)
Jul 24, 2020	18.35	18.61	18.01	18.04	1,339,702	-0.17(-0.95%)
Jul 23, 2020	17.68	18.48	17.68	18.22	1,742,893	+0.61(+3.48%)
Jul 22, 2020	17.70	17.99	17.35	17.60	1,885,840	-0.21(-1.16%)
Jul 21, 2020	16.97	17.85	16.24	17.81	3,913,544	+2.13(+13.59%)
Jul 20, 2020	15.90	15.97	15.50	15.68	1,947,751	-0.40(-2.47%)
Jul 17, 2020	16.34	16.66	15.82	16.08	2,936,660	-0.96(-5.62%)
Jul 16, 2020	16.84	17.47	16.53	17.03	1,088,389	-0.12(-0.70%)
Jul 15, 2020	16.55	17.26	16.40	17.16	1,875,845	+1.26(+7.93%)
Jul 14, 2020	16.34	16.36	15.59	15.90	1,365,679	-0.60(-3.61%)
Jul 13, 2020	16.53	16.89	15.86	16.49	1,709,664	+0.28(+1.70%)
Jul 10, 2020	15.36	16.23	15.36	16.21	1,856,068	+0.88(+5.74%)
Jul 09, 2020	15.88	15.93	15.26	15.33	1,495,400	-0.71(-4.41%)
Jul 08, 2020	15.92	16.40	15.71	16.04	2,140,574	-0.04(-0.27%)
Jul 07, 2020	16.55	16.55	15.96	16.09	1,917,389	-0.79(-4.65%)
Jul 06, 2020	17.25	17.55	16.55	16.87	1,746,209	+0.22(+1.35%)
Jul 02, 2020	17.45	17.82	16.57	16.65	1,782,136	-0.02(-0.10%)
Jul 01, 2020	17.66	17.71	16.59	16.66	1,596,189	-1.05(-5.94%)
Jun 30, 2020	17.22	17.84	17.12	17.72	1,440,152	+0.39(+2.24%)
Jun 29, 2020	16.64	17.52	16.40	17.33	1,755,404	+1.04(+6.41%)
Jun 26, 2020	17.41	17.41	16.20	16.28	3,102,254	-1.59(-8.88%)
Jun 25, 2020	17.00	17.91	16.91	17.87	1,296,706	+0.70(+4.07%)
Jun 24, 2020	17.91	18.02	17.02	17.17	1,506,265	-1.13(-6.18%)
Jun 23, 2020	18.92	19.08	18.29	18.30	1,457,222	-0.24(-1.30%)
Jun 22, 2020	18.89	18.90	18.29	18.54	1,203,894	-0.43(-2.27%)
Jun 19, 2020	19.39	19.43	18.48	18.98	4,955,310	-0.10(-0.54%)
Jun 18, 2020	18.70	19.58	18.53	19.08	1,411,064	+0.01(+0.05%)
Jun 17, 2020	19.89	19.97	19.01	19.07	1,319,986	-0.78(-3.91%)
Jun 16, 2020	20.04	20.50	19.09	19.85	2,261,127	+0.89(+4.71%)
Jun 15, 2020	17.46	19.13	17.34	18.95	1,761,817	+0.26(+1.41%)
Jun 12, 2020	18.71	18.84	17.71	18.69	1,957,692	+1.28(+7.38%)
Jun 11, 2020	17.65	18.70	17.39	17.41	2,376,682	-2.18(-11.12%)
Jun 10, 2020	21.03	21.05	19.52	19.58	2,003,625	-1.61(-7.59%)
Jun 09, 2020	20.94	21.75	20.49	21.19	2,767,695	-0.75(-3.41%)
Jun 08, 2020	20.84	21.97	20.55	21.94	3,924,069	+2.04(+10.26%)
Jun 05, 2020	21.54	21.64	19.74	19.90	4,239,334	+0.66(+3.45%)
Jun 04, 2020	17.98	19.29	17.56	19.24	2,894,488	+1.28(+7.16%)
Jun 03, 2020	17.46	18.24	17.24	17.95	2,681,276	+1.26(+7.54%)
Jun 02, 2020	17.18	17.43	16.49	16.69	2,061,905	-0.14(-0.86%)
Jun 01, 2020	16.51	17.21	16.36	16.84	2,092,369	+0.51(+3.13%)
May 29, 2020	16.71	16.95	15.95	16.33	2,419,756	-0.82(-4.76%)
May 28, 2020	17.67	17.70	16.72	17.14	2,231,974	-0.28(-1.61%)
May 27, 2020	17.32	17.61	16.56	17.42	2,621,135	+1.36(+8.47%)
May 26, 2020	15.87	16.58	15.76	16.06	2,620,120	+1.28(+8.63%)
May 22, 2020	15.37	15.56	14.68	14.79	1,180,374	-0.40(-2.63%)
May 21, 2020	15.18	15.65	15.08	15.19	2,307,777	-0.11(-0.72%)
May 20, 2020	15.23	15.81	15.17	15.30	5,407,819	+0.50(+3.39%)
May 19, 2020	15.43	15.70	14.74	14.79	1,760,968	-0.87(-5.54%)
May 18, 2020	14.72	15.79	14.68	15.66	2,563,559	+2.03(+14.92%)
May 15, 2020	13.70	14.11	13.38	13.63	2,116,728	-0.37(-2.61%)
May 14, 2020	12.81	14.06	12.47	13.99	2,974,900	+0.73(+5.52%)
May 13, 2020	14.46	14.48	13.10	13.26	3,547,573	-1.37(-9.36%)
May 12, 2020	15.94	16.34	14.59	14.63	2,247,221	-1.05(-6.72%)
May 11, 2020	16.42	16.44	15.68	15.69	4,273,959	-1.10(-6.54%)
May 08, 2020	16.44	17.10	16.43	16.79	2,051,374	+0.89(+5.62%)
May 07, 2020	15.63	16.56	15.63	15.89	2,314,639	+0.48(+3.15%)
May 06, 2020	16.50	16.57	15.34	15.41	1,392,001	-0.94(-5.73%)
May 05, 2020	17.47	17.57	16.26	16.34	1,401,866	-0.20(-1.18%)
May 04, 2020	16.38	16.67	15.93	16.54	1,812,185	-0.33(-1.97%)
May 01, 2020	17.16	17.28	16.62	16.87	1,942,528	-1.00(-5.62%)
Apr 30, 2020	18.63	18.71	17.61	17.87	2,055,479	-1.41(-7.32%)
Apr 29, 2020	18.89	19.90	18.73	19.29	3,402,224	+1.25(+6.93%)
Apr 28, 2020	17.77	18.44	17.37	18.04	3,467,471	+1.16(+6.85%)
Apr 27, 2020	15.65	17.01	15.62	16.88	3,369,688	+1.46(+9.49%)
Apr 24, 2020	14.76	15.64	14.25	15.42	2,344,058	+1.11(+7.73%)
Apr 23, 2020	14.35	14.93	14.21	14.31	2,571,854	+0.17(+1.20%)
Apr 22, 2020	14.81	15.02	14.06	14.14	2,111,895	-0.35(-2.41%)
Apr 21, 2020	14.13	14.75	13.91	14.49	1,828,061	-0.29(-1.96%)
Apr 20, 2020	14.00	15.04	13.46	14.78	5,353,740	+0.40(+2.78%)
Apr 17, 2020	13.94	14.99	13.85	14.38	5,059,908	+1.34(+10.24%)
Apr 16, 2020	14.17	14.21	12.97	13.04	2,805,820	-1.23(-8.64%)
Apr 15, 2020	14.75	15.02	14.24	14.28	2,498,611	-1.36(-8.71%)
Apr 14, 2020	16.23	16.96	15.20	15.64	2,090,849	-0.08(-0.49%)
Apr 13, 2020	17.13	17.17	15.48	15.71	1,976,569	-1.33(-7.79%)
Apr 09, 2020	16.55	17.30	16.23	17.04	5,710,278	+1.35(+8.62%)
Apr 08, 2020	15.25	16.11	15.02	15.69	2,265,608	+0.84(+5.67%)
Apr 07, 2020	15.05	16.07	14.68	14.85	4,615,887	+1.12(+8.18%)
Apr 06, 2020	13.44	14.28	13.37	13.72	2,449,656	+1.34(+10.86%)
Apr 03, 2020	13.20	13.48	12.01	12.38	2,510,618	-1.00(-7.44%)
Apr 02, 2020	13.71	14.39	12.98	13.37	2,892,175	-0.40(-2.90%)
Apr 01, 2020	13.82	14.33	13.41	13.77	1,779,131	-1.17(-7.80%)
Mar 31, 2020	15.11	15.53	14.52	14.94	1,854,222	-0.29(-1.90%)
Mar 30, 2020	16.06	16.06	14.46	15.23	2,796,849	-0.37(-2.40%)
Mar 27, 2020	14.67	16.29	14.59	15.60	2,752,288	-0.21(-1.34%)
Mar 26, 2020	13.45	15.94	12.99	15.82	5,085,732	+2.54(+19.09%)
Mar 25, 2020	13.84	14.27	12.85	13.28	5,285,701	-0.18(-1.33%)
Mar 24, 2020	12.68	13.75	12.61	13.46	2,252,307	+1.82(+15.64%)
Mar 23, 2020	12.89	12.97	11.19	11.64	2,588,228	-1.50(-11.40%)
Mar 20, 2020	13.25	14.35	12.61	13.14	3,574,507	+0.08(+0.59%)
Mar 19, 2020	10.63	13.36	9.282	13.06	4,273,248	+2.22(+20.49%)
Mar 18, 2020	13.21	13.61	10.31	10.84	3,241,951	-3.44(-24.08%)
Mar 17, 2020	14.13	14.37	13.07	14.28	5,035,824	+0.46(+3.32%)
Mar 16, 2020	14.18	15.05	13.80	13.82	3,526,653	-3.91(-22.07%)
Mar 13, 2020	17.37	17.73	16.09	17.73	4,670,048	+1.83(+11.49%)
Mar 12, 2020	17.46	18.38	15.89	15.90	3,695,584	-2.96(-15.70%)
Mar 11, 2020	20.54	20.59	18.51	18.86	4,099,440	-2.40(-11.30%)
Mar 10, 2020	20.38	21.50	19.58	21.27	2,774,141	+2.28(+12.00%)
Mar 09, 2020	19.87	20.41	18.56	18.99	3,852,447	-2.35(-11.02%)
Mar 06, 2020	21.07	22.01	20.88	21.34	1,720,525	-0.88(-3.94%)
Mar 05, 2020	22.69	22.90	22.03	22.22	1,753,574	-1.41(-5.97%)
Mar 04, 2020	23.58	23.79	22.76	23.63	3,419,874	+0.35(+1.51%)
Mar 03, 2020	25.15	25.42	23.22	23.28	3,421,794	-1.80(-7.19%)
Mar 02, 2020	24.25	25.11	23.60	25.08	3,278,060	+0.87(+3.58%)
Feb 28, 2020	23.79	24.55	23.41	24.21	3,181,563	-0.56(-2.26%)
Feb 27, 2020	25.22	26.18	24.59	24.77	2,916,929	-1.22(-4.69%)
Feb 26, 2020	27.02	27.15	25.96	25.99	2,573,482	-0.88(-3.29%)
Feb 25, 2020	28.34	28.38	26.72	26.87	2,287,870	-1.42(-5.01%)
Feb 24, 2020	28.43	28.48	28.02	28.29	2,372,456	-1.23(-4.18%)
Feb 21, 2020	29.94	30.05	29.39	29.53	905,268	-0.72(-2.37%)
Feb 20, 2020	30.01	30.60	30.01	30.24	1,334,406	+0.10(+0.33%)
Feb 19, 2020	30.04	30.24	30.00	30.14	1,337,601	+0.32(+1.06%)
Feb 18, 2020	30.43	30.59	29.60	29.83	1,473,092	-0.73(-2.40%)
Feb 14, 2020	30.98	31.15	30.50	30.56	808,065	-0.46(-1.48%)
Feb 13, 2020	30.64	31.09	30.50	31.02	1,175,413	+0.20(+0.65%)
Feb 12, 2020	31.07	31.21	30.69	30.82	1,160,311	+0.10(+0.33%)
Feb 11, 2020	30.66	31.04	30.64	30.72	1,435,651	+0.21(+0.68%)
Feb 10, 2020	30.13	30.53	30.12	30.51	1,227,732	+0.17(+0.55%)
Feb 07, 2020	30.14	30.55	30.08	30.34	1,669,466	-0.08(-0.27%)
Feb 06, 2020	30.92	31.00	30.41	30.43	1,945,164	-0.23(-0.73%)
Feb 05, 2020	30.41	30.71	30.36	30.65	1,085,449	+0.78(+2.63%)
Feb 04, 2020	29.79	30.12	29.66	29.87	1,322,088	+0.63(+2.17%)
Feb 03, 2020	29.44	29.62	29.22	29.24	1,154,552	+0.02(+0.06%)
Jan 31, 2020	29.14	29.48	29.12	29.22	1,580,294	-0.33(-1.13%)
Jan 30, 2020	28.94	29.59	28.88	29.55	1,080,341	+0.29(+1.00%)
Jan 29, 2020	30.14	30.31	29.25	29.26	1,400,797	-0.79(-2.64%)
Jan 28, 2020	29.97	30.34	29.84	30.05	1,474,086	+0.22(+0.73%)
Jan 27, 2020	29.74	30.24	29.64	29.84	1,995,269	-0.73(-2.40%)
Jan 24, 2020	30.87	31.58	30.24	30.57	5,261,295	-2.34(-7.10%)
Jan 23, 2020	32.64	32.95	32.14	32.91	3,611,903	+0.19(+0.59%)
Jan 22, 2020	33.10	33.10	32.55	32.71	2,622,830	-0.22(-0.66%)
Jan 21, 2020	33.13	33.34	32.91	32.93	986,545	-0.44(-1.33%)
Jan 17, 2020	33.21	33.47	33.06	33.37	1,295,997	+0.29(+0.88%)
Jan 16, 2020	32.81	33.08	32.76	33.08	1,601,046	+0.53(+1.64%)
Jan 15, 2020	32.26	32.68	32.11	32.55	1,497,929	-0.01(-0.03%)
Jan 14, 2020	32.46	32.87	32.29	32.56	1,139,021	+0.05(+0.15%)
Jan 13, 2020	32.54	32.61	32.28	32.51	1,185,091	+0.08(+0.26%)
Jan 10, 2020	32.62	32.64	32.34	32.42	1,452,049	-0.21(-0.64%)
Jan 09, 2020	32.67	32.81	32.50	32.63	1,202,777	+0.10(+0.31%)
Jan 08, 2020	32.28	32.73	32.23	32.53	1,428,638	+0.43(+1.33%)
Jan 07, 2020	32.46	32.51	31.96	32.11	1,409,897	-0.32(-0.98%)
Jan 06, 2020	32.22	32.53	32.06	32.42	2,331,890	-0.18(-0.54%)
Jan 03, 2020	32.46	32.79	32.25	32.60	1,157,803	-0.31(-0.94%)