Synovus Financial Corp (NY: SNV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	43.77	43.84	42.91	43.76	639,951	-0.03(-0.06%)
May 27, 2021	43.34	43.85	42.98	43.78	843,148	+1.18(+2.78%)
May 26, 2021	41.87	42.73	41.87	42.60	701,311	+0.81(+1.94%)
May 25, 2021	43.12	43.58	41.68	41.79	787,226	-1.10(-2.56%)
May 24, 2021	43.20	43.20	42.38	42.88	1,104,071	+0.09(+0.21%)
May 21, 2021	42.51	43.15	42.30	42.79	1,195,730	+0.61(+1.44%)
May 20, 2021	42.47	42.59	41.78	42.19	871,290	-0.41(-0.96%)
May 19, 2021	42.01	42.62	41.30	42.60	898,668	-0.29(-0.69%)
May 18, 2021	43.84	43.94	42.84	42.89	968,947	-0.97(-2.21%)
May 17, 2021	43.12	43.95	42.87	43.86	912,719	+0.45(+1.05%)
May 14, 2021	42.71	43.47	42.52	43.41	831,364	+0.86(+2.01%)
May 13, 2021	41.37	42.79	41.22	42.55	1,402,321	+1.07(+2.58%)
May 12, 2021	43.34	43.48	41.38	41.49	1,384,132	-1.35(-3.16%)
May 11, 2021	42.85	43.46	42.34	42.84	893,175	-0.59(-1.35%)
May 10, 2021	44.34	44.54	43.36	43.43	941,390	-0.55(-1.26%)
May 07, 2021	42.80	44.01	42.13	43.98	725,167	+0.20(+0.47%)
May 06, 2021	43.36	43.80	42.66	43.77	704,132	+0.65(+1.51%)
May 05, 2021	42.93	43.40	42.29	43.12	893,676	+0.21(+0.50%)
May 04, 2021	41.74	42.93	41.35	42.91	810,511	+0.84(+1.99%)
May 03, 2021	42.32	42.68	41.72	42.07	785,911	+0.33(+0.79%)
Apr 30, 2021	42.00	42.86	41.73	41.74	1,190,935	-0.42(-0.99%)
Apr 29, 2021	42.47	42.80	41.86	42.16	664,659	+0.33(+0.79%)
Apr 28, 2021	41.89	42.22	41.56	41.83	509,300	-0.12(-0.30%)
Apr 27, 2021	41.81	42.09	41.38	41.96	581,991	+0.26(+0.62%)
Apr 26, 2021	41.98	42.49	41.49	41.70	839,316	+0.07(+0.17%)
Apr 23, 2021	39.97	42.09	39.78	41.63	1,009,752	+1.68(+4.21%)
Apr 22, 2021	40.84	41.09	39.92	39.94	662,484	-0.97(-2.37%)
Apr 21, 2021	39.27	40.97	39.15	40.91	989,859	+1.47(+3.73%)
Apr 20, 2021	40.98	41.37	39.00	39.45	1,727,548	-2.01(-4.86%)
Apr 19, 2021	41.91	42.75	41.41	41.46	1,172,707	-0.45(-1.08%)
Apr 16, 2021	41.42	42.10	41.09	41.91	1,106,069	+1.04(+2.55%)
Apr 15, 2021	41.42	41.50	40.31	40.87	876,630	-0.39(-0.95%)
Apr 14, 2021	40.26	41.62	40.26	41.26	466,661	+0.83(+2.05%)
Apr 13, 2021	40.88	41.05	40.07	40.43	791,894	-1.03(-2.49%)
Apr 12, 2021	41.05	41.63	41.05	41.47	501,463	+0.52(+1.26%)
Apr 09, 2021	41.24	41.24	40.62	40.95	563,755	+0.30(+0.74%)
Apr 08, 2021	40.42	40.86	39.78	40.65	1,041,788	-0.21(-0.52%)
Apr 07, 2021	41.17	41.45	40.62	40.86	955,051	+0.11(+0.26%)
Apr 06, 2021	40.94	41.09	40.38	40.75	930,135	-0.32(-0.78%)
Apr 05, 2021	41.76	41.98	40.73	41.08	643,203	-0.09(-0.22%)
Apr 01, 2021	40.72	41.42	40.42	41.16	841,367	+0.41(+1.01%)
Mar 31, 2021	41.23	41.57	40.72	40.75	1,092,942	-0.52(-1.25%)
Mar 30, 2021	40.87	41.67	40.68	41.27	709,763	+0.90(+2.23%)
Mar 29, 2021	41.15	41.45	39.97	40.37	1,779,124	-1.43(-3.41%)
Mar 26, 2021	41.58	42.19	40.86	41.80	1,472,252	+1.02(+2.51%)
Mar 25, 2021	39.05	40.96	38.64	40.77	1,005,782	+1.48(+3.76%)
Mar 24, 2021	40.72	41.30	39.27	39.29	1,833,467	-0.51(-1.28%)
Mar 23, 2021	40.77	41.38	39.50	39.80	936,386	-1.65(-3.98%)
Mar 22, 2021	42.40	42.40	40.70	41.45	755,112	-1.19(-2.80%)
Mar 19, 2021	42.55	43.42	41.81	42.64	4,279,466	-0.56(-1.30%)
Mar 18, 2021	43.69	44.99	42.82	43.20	1,518,828	+0.31(+0.73%)
Mar 17, 2021	43.00	43.50	42.21	42.89	1,179,603	+0.29(+0.69%)
Mar 16, 2021	42.97	43.24	42.19	42.60	1,078,656	-0.77(-1.77%)
Mar 15, 2021	43.79	43.83	42.75	43.37	1,537,057	-0.32(-0.73%)
Mar 12, 2021	43.31	43.95	42.94	43.69	889,899	+0.92(+2.15%)
Mar 11, 2021	42.00	43.27	41.88	42.77	770,831	+0.38(+0.90%)
Mar 10, 2021	41.18	42.43	41.01	42.39	904,824	+1.31(+3.19%)
Mar 09, 2021	40.75	41.87	39.49	41.08	1,374,623	-0.45(-1.09%)
Mar 08, 2021	40.97	42.17	40.63	41.53	1,481,045	+1.16(+2.87%)
Mar 05, 2021	39.81	40.53	38.47	40.37	1,319,985	+1.65(+4.27%)
Mar 04, 2021	39.04	39.63	37.83	38.71	1,086,583	-0.41(-1.04%)
Mar 03, 2021	39.46	40.40	39.07	39.12	761,980	+0.27(+0.68%)
Mar 02, 2021	39.17	39.48	38.71	38.86	680,783	-0.30(-0.77%)
Mar 01, 2021	38.40	39.55	38.17	39.16	974,333	+1.73(+4.61%)
Feb 26, 2021	37.87	38.47	36.75	37.43	813,037	-0.71(-1.86%)
Feb 25, 2021	39.91	40.16	37.95	38.14	679,936	-1.30(-3.30%)
Feb 24, 2021	38.93	39.86	38.84	39.44	1,253,123	+0.95(+2.46%)
Feb 23, 2021	37.76	38.64	37.50	38.49	1,052,367	+0.48(+1.26%)
Feb 22, 2021	37.18	38.67	36.99	38.02	782,738	+0.65(+1.75%)
Feb 19, 2021	36.61	37.51	36.56	37.36	773,250	+1.06(+2.92%)
Feb 18, 2021	36.51	36.76	35.85	36.30	843,935	-0.65(-1.77%)
Feb 17, 2021	37.24	37.67	36.89	36.95	667,534	-0.39(-1.04%)
Feb 16, 2021	37.10	37.62	36.93	37.34	881,929	+0.78(+2.13%)
Feb 12, 2021	36.21	37.02	36.06	36.56	613,875	+0.35(+0.98%)
Feb 11, 2021	36.48	36.99	35.51	36.21	1,077,866	-0.30(-0.82%)
Feb 10, 2021	36.58	37.32	36.27	36.51	746,369	+0.06(+0.17%)
Feb 09, 2021	36.16	36.55	35.72	36.45	933,787	+0.19(+0.54%)
Feb 08, 2021	35.88	36.33	35.80	36.26	1,374,054	+0.42(+1.19%)
Feb 05, 2021	36.26	36.41	35.66	35.83	687,685	-0.16(-0.44%)
Feb 04, 2021	35.39	36.40	35.39	35.99	1,142,738	+0.68(+1.93%)
Feb 03, 2021	34.51	35.39	34.47	35.31	1,257,707	+0.64(+1.84%)
Feb 02, 2021	34.01	34.99	33.84	34.67	1,199,961	+1.16(+3.46%)
Feb 01, 2021	33.18	33.59	32.54	33.51	1,109,362	+0.60(+1.83%)
Jan 29, 2021	33.62	33.85	32.67	32.91	1,570,463	-0.50(-1.51%)
Jan 28, 2021	32.96	33.57	32.77	33.42	1,361,560	+1.32(+4.11%)
Jan 27, 2021	32.50	32.93	31.35	32.10	1,767,304	-1.37(-4.10%)
Jan 26, 2021	33.62	34.47	33.35	33.47	1,846,529	+1.02(+3.14%)
Jan 25, 2021	32.64	32.69	31.53	32.45	1,248,934	-0.54(-1.64%)
Jan 22, 2021	32.42	33.11	32.23	32.99	928,556	+0.15(+0.46%)
Jan 21, 2021	34.07	34.27	32.75	32.84	923,714	-1.23(-3.61%)
Jan 20, 2021	34.29	34.55	33.98	34.07	778,103	-0.31(-0.90%)
Jan 19, 2021	33.97	34.48	33.68	34.38	821,315	+0.66(+1.97%)
Jan 15, 2021	33.57	34.13	33.24	33.72	1,400,803	-0.58(-1.70%)
Jan 14, 2021	33.50	34.50	33.21	34.30	1,010,636	+1.12(+3.39%)
Jan 13, 2021	33.03	33.50	32.65	33.18	842,629	-0.10(-0.29%)
Jan 12, 2021	32.52	33.38	32.38	33.27	1,013,792	+0.96(+2.96%)
Jan 11, 2021	31.44	32.49	31.14	32.32	683,473	+0.33(+1.02%)
Jan 08, 2021	32.73	32.81	31.34	31.99	856,442	-0.71(-2.16%)
Jan 07, 2021	32.31	33.03	32.07	32.70	1,598,927	+1.34(+4.26%)
Jan 06, 2021	29.92	31.86	29.92	31.36	2,072,639	+2.44(+8.44%)
Jan 05, 2021	28.38	29.33	28.38	28.92	998,478	+0.48(+1.68%)
Jan 04, 2021	29.10	29.10	27.92	28.44	1,042,250	-0.19(-0.68%)
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%)