Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	13.38	13.53	13.25	13.27	16,486,901	-0.16(-1.16%)
Apr 29, 2021	13.43	13.56	13.34	13.43	12,486,896	+0.17(+1.31%)
Apr 28, 2021	13.22	13.34	13.16	13.25	21,246,480	+0.09(+0.66%)
Apr 27, 2021	13.18	13.28	13.02	13.17	16,636,378	+0.00(+0.00%)
Apr 26, 2021	13.03	13.22	12.98	13.17	20,555,420	+0.26(+2.01%)
Apr 23, 2021	12.54	12.98	12.39	12.91	31,610,696	+0.38(+3.04%)
Apr 22, 2021	13.35	13.38	12.50	12.53	39,682,448	-0.90(-6.71%)
Apr 21, 2021	13.09	13.50	12.89	13.43	18,716,004	+0.29(+2.18%)
Apr 20, 2021	13.56	13.58	13.12	13.14	20,618,396	-0.61(-4.41%)
Apr 19, 2021	14.05	14.09	13.67	13.75	16,374,784	-0.27(-1.92%)
Apr 16, 2021	14.11	14.26	13.94	14.02	17,084,132	+0.07(+0.50%)
Apr 15, 2021	14.14	14.14	13.71	13.95	11,556,506	-0.23(-1.59%)
Apr 14, 2021	13.98	14.32	13.92	14.17	10,266,181	+0.19(+1.36%)
Apr 13, 2021	13.99	14.10	13.80	13.98	11,144,208	-0.29(-2.06%)
Apr 12, 2021	14.13	14.29	14.11	14.28	9,161,880	+0.18(+1.29%)
Apr 09, 2021	14.07	14.11	13.96	14.10	8,102,799	+0.19(+1.37%)
Apr 08, 2021	13.86	13.98	13.65	13.90	9,386,068	-0.08(-0.56%)
Apr 07, 2021	13.99	14.11	13.90	13.98	6,689,007	+0.03(+0.25%)
Apr 06, 2021	13.88	13.97	13.76	13.95	10,787,387	-0.01(-0.06%)
Apr 05, 2021	14.13	14.21	13.85	13.96	13,394,074	+0.11(+0.81%)
Apr 01, 2021	13.65	13.88	13.55	13.84	9,902,575	+0.23(+1.65%)
Mar 31, 2021	13.75	13.94	13.59	13.62	14,149,882	-0.25(-1.81%)
Mar 30, 2021	13.69	13.96	13.69	13.87	10,287,789	+0.35(+2.56%)
Mar 29, 2021	13.70	13.77	13.31	13.52	14,681,723	-0.41(-2.92%)
Mar 26, 2021	13.88	14.00	13.66	13.93	12,333,404	+0.22(+1.58%)
Mar 25, 2021	13.22	13.77	13.07	13.71	12,401,089	+0.44(+3.33%)
Mar 24, 2021	13.56	13.73	13.26	13.27	14,252,867	+0.02(+0.13%)
Mar 23, 2021	13.51	13.62	13.16	13.25	11,069,792	-0.38(-2.79%)
Mar 22, 2021	13.84	14.02	13.47	13.64	12,773,147	-0.21(-1.50%)
Mar 19, 2021	13.91	14.10	13.66	13.84	40,343,740	-0.32(-2.26%)
Mar 18, 2021	14.15	14.65	14.09	14.16	14,323,124	+0.22(+1.55%)
Mar 17, 2021	13.94	14.11	13.76	13.95	10,912,897	+0.14(+1.00%)
Mar 16, 2021	14.02	14.03	13.65	13.81	12,339,922	-0.35(-2.48%)
Mar 15, 2021	14.30	14.38	14.00	14.16	13,183,152	-0.17(-1.20%)
Mar 12, 2021	14.26	14.38	14.14	14.33	15,565,093	+0.33(+2.33%)
Mar 11, 2021	13.82	14.08	13.78	14.01	10,488,700	-0.03(-0.18%)
Mar 10, 2021	13.78	14.08	13.74	14.03	10,829,612	+0.25(+1.81%)
Mar 09, 2021	13.97	14.07	13.63	13.78	13,106,069	-0.47(-3.31%)
Mar 08, 2021	14.07	14.44	13.96	14.26	12,624,062	+0.33(+2.34%)
Mar 05, 2021	13.85	14.02	13.36	13.93	12,948,152	+0.39(+2.85%)
Mar 04, 2021	13.91	14.06	13.29	13.54	18,394,070	-0.13(-0.94%)
Mar 03, 2021	13.65	14.08	13.60	13.67	12,352,879	+0.16(+1.21%)
Mar 02, 2021	13.53	13.71	13.49	13.51	10,737,619	-0.08(-0.57%)
Mar 01, 2021	13.48	13.67	13.41	13.59	10,951,116	+0.42(+3.19%)
Feb 26, 2021	13.33	13.43	12.97	13.17	18,809,588	-0.31(-2.29%)
Feb 25, 2021	14.06	14.15	13.43	13.47	13,153,621	-0.45(-3.21%)
Feb 24, 2021	13.53	13.97	13.50	13.92	13,153,029	+0.43(+3.18%)
Feb 23, 2021	13.41	13.52	13.24	13.49	15,068,036	+0.13(+0.96%)
Feb 22, 2021	13.09	13.46	13.07	13.36	8,450,000	+0.23(+1.76%)
Feb 19, 2021	12.81	13.17	12.78	13.13	12,481,856	+0.43(+3.38%)
Feb 18, 2021	12.68	12.82	12.56	12.70	11,006,838	-0.15(-1.14%)
Feb 17, 2021	12.96	13.03	12.76	12.85	8,552,088	-0.07(-0.53%)
Feb 16, 2021	12.57	12.96	12.55	12.92	15,177,581	+0.51(+4.15%)
Feb 12, 2021	12.29	12.51	12.23	12.40	7,189,016	+0.12(+0.98%)
Feb 11, 2021	12.30	12.38	12.05	12.28	9,502,029	-0.01(-0.07%)
Feb 10, 2021	12.28	12.46	12.19	12.29	8,184,032	+0.03(+0.28%)
Feb 09, 2021	12.20	12.32	12.08	12.26	7,560,316	+0.05(+0.42%)
Feb 08, 2021	12.22	12.24	12.05	12.20	10,213,790	+0.13(+1.07%)
Feb 05, 2021	12.25	12.28	12.04	12.08	9,358,188	-0.04(-0.35%)
Feb 04, 2021	11.72	12.20	11.68	12.12	10,581,974	+0.43(+3.67%)
Feb 03, 2021	11.63	11.76	11.53	11.69	12,175,868	+0.08(+0.66%)
Feb 02, 2021	11.54	11.65	11.42	11.61	11,753,718	+0.27(+2.35%)
Feb 01, 2021	11.39	11.42	11.17	11.35	14,993,290	-0.00(-0.04%)
Jan 29, 2021	11.66	11.78	11.19	11.35	32,351,038	-0.30(-2.54%)
Jan 28, 2021	11.51	11.76	11.43	11.65	15,423,513	+0.25(+2.18%)
Jan 27, 2021	11.37	11.58	11.32	11.40	21,765,884	-0.21(-1.78%)
Jan 26, 2021	11.67	11.78	11.49	11.60	14,351,082	+0.03(+0.30%)
Jan 25, 2021	11.70	11.76	11.23	11.57	28,558,728	-0.31(-2.60%)
Jan 22, 2021	12.08	12.33	11.79	11.88	36,886,524	-0.58(-4.62%)
Jan 21, 2021	12.67	12.67	12.42	12.45	14,180,638	-0.15(-1.16%)
Jan 20, 2021	12.74	12.74	12.54	12.60	15,819,065	-0.17(-1.34%)
Jan 19, 2021	12.72	12.82	12.55	12.77	12,220,065	+0.10(+0.81%)
Jan 15, 2021	12.63	12.80	12.50	12.67	15,751,285	-0.21(-1.60%)
Jan 14, 2021	12.87	12.98	12.75	12.87	13,423,009	+0.11(+0.87%)
Jan 13, 2021	12.74	12.86	12.62	12.76	14,682,867	-0.03(-0.20%)
Jan 12, 2021	12.71	12.93	12.61	12.79	11,786,331	+0.15(+1.15%)
Jan 11, 2021	12.29	12.65	12.08	12.64	14,083,240	+0.26(+2.08%)
Jan 08, 2021	12.36	12.44	12.17	12.38	13,981,878	-0.01(-0.07%)
Jan 07, 2021	12.29	12.62	12.19	12.39	20,511,758	+0.29(+2.41%)
Jan 06, 2021	11.35	12.19	11.30	12.10	27,455,890	+1.08(+9.81%)
Jan 05, 2021	10.91	11.10	10.81	11.02	13,344,321	+0.24(+2.23%)
Jan 04, 2021	10.94	11.00	10.66	10.78	16,286,305	-0.06(-0.55%)
Dec 31, 2020		10.84	10.84	10.84	11,338,578	+0.06(+0.56%)
Dec 30, 2020	10.61	10.81	10.58	10.78	11,338,578	+0.21(+1.95%)
Dec 29, 2020	10.69	10.70	10.52	10.57	13,714,975	-0.12(-1.12%)
Dec 28, 2020	10.63	10.75	10.48	10.69	12,288,710	+0.09(+0.89%)
Dec 24, 2020	10.74	10.74	10.44	10.60	5,295,869	-0.09(-0.80%)
Dec 23, 2020	10.51	10.70	10.46	10.69	18,395,328	+0.27(+2.64%)
Dec 22, 2020	10.57	10.68	10.39	10.41	13,821,899	-0.11(-1.06%)
Dec 21, 2020	10.63	10.83	10.47	10.52	25,033,216	-0.11(-1.05%)
Dec 18, 2020	10.59	10.67	10.40	10.63	33,769,148	+0.04(+0.41%)
Dec 17, 2020	10.57	10.68	10.30	10.59	19,754,422	-0.03(-0.24%)
Dec 16, 2020	10.68	10.73	10.51	10.62	16,310,350	-0.06(-0.56%)
Dec 15, 2020	10.77	10.78	10.48	10.68	18,675,896	+0.07(+0.64%)
Dec 14, 2020	10.94	10.98	10.30	10.61	43,324,996	-0.36(-3.25%)
Dec 11, 2020	10.89	11.02	10.84	10.96	9,959,889	-0.08(-0.77%)
Dec 10, 2020	10.81	11.07	10.71	11.05	9,643,273	+0.10(+0.93%)
Dec 09, 2020	11.02	11.22	10.88	10.95	10,790,961	+0.01(+0.08%)
Dec 08, 2020	10.88	11.06	10.86	10.94	9,533,677	-0.09(-0.85%)
Dec 07, 2020	11.04	11.06	10.86	11.03	6,524,344	-0.08(-0.76%)
Dec 04, 2020	11.09	11.19	11.04	11.12	9,447,490	+0.11(+1.00%)
Dec 03, 2020	10.93	11.10	10.81	11.01	9,357,790	+0.13(+1.17%)
Dec 02, 2020	10.50	10.92	10.44	10.88	11,315,661	+0.28(+2.64%)
Dec 01, 2020	10.61	10.68	10.46	10.60	8,979,695	+0.36(+3.48%)
Nov 30, 2020	10.51	10.62	10.22	10.24	14,580,933	-0.32(-3.05%)
Nov 27, 2020	10.82	10.82	10.49	10.57	4,636,006	-0.20(-1.81%)
Nov 25, 2020	10.77	10.86	10.59	10.76	8,836,738	-0.20(-1.86%)
Nov 24, 2020	10.57	10.99	10.51	10.96	12,890,502	+0.64(+6.16%)
Nov 23, 2020	10.16	10.35	10.11	10.33	8,195,220	+0.36(+3.66%)
Nov 20, 2020	10.07	10.10	9.921	9.964	5,265,155	-0.17(-1.67%)
Nov 19, 2020	9.972	10.14	9.820	10.13	6,131,110	+0.07(+0.67%)
Nov 18, 2020	10.31	10.39	10.07	10.07	7,464,582	-0.13(-1.25%)
Nov 17, 2020	9.947	10.21	9.870	10.19	6,372,870	-0.01(-0.08%)
Nov 16, 2020	10.27	10.45	10.11	10.20	7,703,235	+0.37(+3.80%)
Nov 13, 2020	9.709	9.938	9.658	9.828	7,408,977	+0.25(+2.66%)
Nov 12, 2020	9.709	9.769	9.421	9.574	8,840,875	-0.30(-3.01%)
Nov 11, 2020	10.29	10.29	9.760	9.870	9,596,446	-0.47(-4.59%)
Nov 10, 2020	10.18	10.46	9.998	10.35	20,265,508	+0.21(+2.09%)
Nov 09, 2020	9.412	10.37	9.345	10.13	25,452,008	+1.53(+17.73%)
Nov 06, 2020	9.056	9.056	8.539	8.607	10,027,698	-0.36(-3.97%)
Nov 05, 2020	8.590	9.022	8.573	8.963	8,384,396	+0.42(+4.86%)
Nov 04, 2020	9.039	9.039	8.531	8.548	18,792,496	-0.86(-9.11%)
Nov 03, 2020	9.345	9.455	9.268	9.404	10,751,820	+0.24(+2.59%)
Nov 02, 2020	8.989	9.251	8.793	9.167	12,249,383	+0.31(+3.54%)
Oct 30, 2020	8.539	8.861	8.505	8.853	10,404,126	+0.25(+2.96%)
Oct 29, 2020	8.310	8.658	8.191	8.598	8,872,303	+0.26(+3.15%)
Oct 28, 2020	8.268	8.471	8.208	8.336	12,145,910	-0.09(-1.11%)
Oct 27, 2020	8.666	8.692	8.420	8.429	7,120,473	-0.29(-3.31%)
Oct 26, 2020	8.785	8.819	8.607	8.717	9,198,723	-0.16(-1.81%)
Oct 23, 2020	8.904	8.955	8.632	8.878	8,904,901	+0.08(+0.87%)
Oct 22, 2020	8.386	8.887	8.302	8.802	12,653,805	+0.59(+7.12%)
Oct 21, 2020	8.327	8.378	8.157	8.217	11,710,489	-0.16(-1.92%)
Oct 20, 2020	8.234	8.497	8.166	8.378	9,275,950	+0.31(+3.78%)
Oct 19, 2020	8.200	8.293	8.064	8.073	5,692,180	-0.13(-1.55%)
Oct 16, 2020	8.157	8.268	8.000	8.200	6,959,788	+0.01(+0.10%)
Oct 15, 2020	7.954	8.217	7.886	8.191	7,150,806	+0.17(+2.11%)
Oct 14, 2020	8.124	8.200	8.005	8.022	7,095,730	-0.08(-1.05%)
Oct 13, 2020	8.412	8.412	8.098	8.107	7,193,528	-0.33(-3.92%)
Oct 12, 2020	8.336	8.463	8.336	8.437	6,580,711	+0.08(+1.02%)
Oct 09, 2020	8.531	8.615	8.319	8.353	9,074,010	-0.15(-1.79%)
Oct 08, 2020	8.437	8.531	8.353	8.505	6,640,029	+0.13(+1.52%)
Oct 07, 2020	8.208	8.471	8.208	8.378	9,761,912	+0.29(+3.56%)
Oct 06, 2020	8.285	8.471	8.056	8.090	10,338,993	-0.11(-1.34%)
Oct 05, 2020	8.013	8.208	7.954	8.200	8,449,456	+0.29(+3.64%)
Oct 02, 2020	7.598	7.954	7.555	7.912	10,730,906	+0.15(+1.97%)
Oct 01, 2020	7.878	7.878	7.683	7.759	8,923,258	-0.02(-0.22%)
Sep 30, 2020	7.700	7.895	7.691	7.776	10,077,121	+0.10(+1.33%)
Sep 29, 2020	7.700	7.784	7.530	7.674	7,072,538	-0.06(-0.77%)
Sep 28, 2020	7.683	7.810	7.585	7.734	8,226,513	+0.25(+3.40%)
Sep 25, 2020	7.250	7.496	7.225	7.479	7,709,459	+0.13(+1.73%)
Sep 24, 2020	7.394	7.521	7.250	7.352	7,484,214	-0.02(-0.23%)
Sep 23, 2020	7.581	7.717	7.360	7.369	8,604,160	-0.17(-2.25%)
Sep 22, 2020	7.784	7.869	7.488	7.538	12,688,258	-0.23(-2.95%)
Sep 21, 2020	8.039	8.090	7.708	7.767	14,865,944	-0.45(-5.47%)
Sep 18, 2020	8.242	8.348	8.174	8.217	22,423,048	-0.08(-1.02%)
Sep 17, 2020	8.251	8.408	8.191	8.302	10,278,989	-0.08(-1.01%)
Sep 16, 2020	8.361	8.590	8.302	8.386	11,628,861	+0.03(+0.41%)
Sep 15, 2020	8.411	8.444	8.261	8.353	15,157,768	-0.10(-1.19%)
Sep 14, 2020	8.135	8.486	8.127	8.453	14,397,253	+0.37(+4.55%)
Sep 11, 2020	8.027	8.150	7.935	8.085	9,765,439	+0.08(+1.04%)
Sep 10, 2020	8.261	8.344	7.993	8.002	8,850,817	-0.18(-2.15%)
Sep 09, 2020	8.227	8.269	8.077	8.177	11,680,053	+0.06(+0.72%)
Sep 08, 2020	8.135	8.252	8.027	8.119	15,950,098	-0.18(-2.16%)
Sep 04, 2020	8.261	8.419	8.119	8.298	11,546,339	+0.24(+2.95%)
Sep 03, 2020	8.152	8.428	8.018	8.060	8,919,787	-0.03(-0.41%)
Sep 02, 2020	7.860	8.135	7.810	8.094	12,154,334	+0.21(+2.65%)
Sep 01, 2020	7.776	8.018	7.728	7.885	8,233,430	+0.03(+0.32%)
Aug 31, 2020	7.977	7.977	7.785	7.860	10,212,258	-0.13(-1.67%)
Aug 28, 2020	8.110	8.135	7.952	7.993	12,221,944	-0.06(-0.73%)
Aug 27, 2020	7.843	8.110	7.826	8.052	6,430,953	+0.19(+2.44%)
Aug 26, 2020	8.002	8.002	7.843	7.860	6,388,918	-0.14(-1.77%)
Aug 25, 2020	8.094	8.169	7.927	8.002	12,771,160	+0.03(+0.31%)
Aug 24, 2020	7.684	8.002	7.651	7.977	12,125,812	+0.37(+4.83%)
Aug 21, 2020	7.701	7.797	7.584	7.609	9,497,017	-0.08(-0.98%)
Aug 20, 2020	7.893	7.893	7.676	7.684	9,176,649	-0.27(-3.36%)
Aug 19, 2020	7.968	8.110	7.901	7.952	8,732,425	-0.01(-0.10%)
Aug 18, 2020	8.169	8.169	7.952	7.960	5,448,814	-0.21(-2.56%)
Aug 17, 2020	8.236	8.252	8.127	8.169	6,551,573	-0.10(-1.21%)
Aug 14, 2020	8.127	8.386	8.069	8.269	6,372,091	+0.11(+1.33%)
Aug 13, 2020	8.194	8.311	8.135	8.160	4,972,860	-0.17(-2.01%)
Aug 12, 2020	8.595	8.678	8.185	8.327	7,626,232	-0.10(-1.19%)
Aug 11, 2020	8.428	8.703	8.378	8.428	8,686,872	+0.18(+2.23%)
Aug 10, 2020	8.119	8.311	8.077	8.244	7,979,235	+0.18(+2.17%)
Aug 07, 2020	7.709	8.085	7.659	8.069	8,623,149	+0.30(+3.87%)
Aug 06, 2020	7.768	7.901	7.709	7.768	5,278,559	-0.08(-0.96%)
Aug 05, 2020	7.726	7.876	7.668	7.843	7,534,126	+0.18(+2.40%)
Aug 04, 2020	7.768	7.768	7.617	7.659	7,836,093	-0.08(-1.08%)
Aug 03, 2020	7.826	7.835	7.651	7.743	9,327,930	+0.00(+0.00%)
Jul 31, 2020	7.668	7.759	7.592	7.743	16,871,680	-0.03(-0.43%)
Jul 30, 2020	7.701	7.793	7.534	7.776	8,094,680	-0.12(-1.48%)
Jul 29, 2020	7.592	7.918	7.534	7.893	12,401,058	+0.27(+3.50%)
Jul 28, 2020	7.701	7.851	7.617	7.626	15,015,536	-0.12(-1.51%)
Jul 27, 2020	8.018	8.035	7.718	7.743	13,928,496	-0.28(-3.44%)
Jul 24, 2020	8.152	8.206	7.972	8.018	12,296,531	-0.08(-1.03%)
Jul 23, 2020	7.901	8.185	7.801	8.102	11,025,785	+0.39(+5.09%)
Jul 22, 2020	7.634	7.743	7.551	7.709	7,295,327	+0.01(+0.11%)
Jul 21, 2020	7.375	7.726	7.325	7.701	12,273,458	+0.41(+5.61%)
Jul 20, 2020	7.342	7.442	7.283	7.292	6,987,746	-0.16(-2.13%)
Jul 17, 2020	7.509	7.655	7.425	7.450	10,963,521	-0.13(-1.65%)
Jul 16, 2020	7.492	7.743	7.425	7.576	7,594,770	-0.03(-0.44%)
Jul 15, 2020	7.409	7.634	7.334	7.609	10,644,840	+0.40(+5.56%)
Jul 14, 2020	7.242	7.334	7.016	7.208	22,760,468	-0.03(-0.46%)
Jul 13, 2020	7.275	7.359	6.974	7.242	11,333,842	+0.13(+1.88%)
Jul 10, 2020	6.749	7.108	6.732	7.108	10,199,560	+0.38(+5.58%)
Jul 09, 2020	6.974	6.991	6.690	6.732	12,144,394	-0.36(-5.06%)
Jul 08, 2020	6.983	7.125	6.874	7.091	9,768,594	+0.08(+1.19%)
Jul 07, 2020	7.225	7.258	6.983	7.008	12,390,105	-0.32(-4.33%)
Jul 06, 2020	7.350	7.526	7.225	7.325	14,697,302	+0.14(+1.98%)
Jul 02, 2020	7.467	7.526	7.141	7.183	16,417,206	-0.03(-0.46%)
Jul 01, 2020	7.534	7.626	7.150	7.217	22,429,336	-0.33(-4.37%)
Jun 30, 2020	7.308	7.617	7.233	7.546	27,188,862	+0.14(+1.86%)
Jun 29, 2020	7.551	7.601	7.308	7.409	25,813,478	+0.06(+0.80%)
Jun 26, 2020	8.027	8.027	7.334	7.350	28,135,350	-0.91(-11.02%)
Jun 25, 2020	7.935	8.294	7.885	8.261	10,174,601	+0.29(+3.67%)
Jun 24, 2020	8.386	8.394	7.943	7.968	16,034,360	-0.55(-6.47%)
Jun 23, 2020	8.603	8.728	8.486	8.520	11,449,072	+0.07(+0.79%)
Jun 22, 2020	8.503	8.586	8.361	8.453	9,983,257	-0.14(-1.65%)
Jun 19, 2020	8.620	8.678	8.244	8.595	36,312,164	+0.11(+1.28%)
Jun 18, 2020	8.336	8.620	8.252	8.486	11,606,345	+0.03(+0.40%)
Jun 17, 2020	8.662	8.666	8.419	8.453	10,333,579	-0.13(-1.56%)
Jun 16, 2020	8.703	8.795	8.327	8.586	12,559,785	+0.26(+3.11%)
Jun 15, 2020	7.793	8.402	7.727	8.327	15,778,515	+0.19(+2.38%)
Jun 12, 2020	8.253	8.311	7.839	8.134	13,852,588	+0.33(+4.27%)
Jun 11, 2020	7.941	8.204	7.760	7.801	15,210,913	-0.76(-8.85%)
Jun 10, 2020	8.945	9.060	8.541	8.558	25,772,560	-0.49(-5.45%)
Jun 09, 2020	9.002	9.191	8.862	9.052	11,276,795	-0.29(-3.08%)
Jun 08, 2020	9.348	9.430	9.060	9.340	12,685,750	+0.30(+3.28%)
Jun 05, 2020	9.356	9.607	8.928	9.043	17,697,782	+0.43(+4.97%)
Jun 04, 2020	8.089	8.615	7.982	8.615	15,012,227	+0.47(+5.76%)
Jun 03, 2020	7.817	8.229	7.760	8.146	14,040,967	+0.58(+7.61%)
Jun 02, 2020	7.628	7.751	7.505	7.570	12,281,320	+0.08(+1.10%)
Jun 01, 2020	7.340	7.579	7.250	7.488	9,016,596	+0.17(+2.36%)
May 29, 2020	7.332	7.500	7.225	7.315	19,133,850	-0.17(-2.31%)
May 28, 2020	7.908	7.982	7.447	7.488	19,841,846	-0.35(-4.41%)
May 27, 2020	7.801	7.998	7.537	7.834	13,599,231	+0.44(+5.90%)
May 26, 2020	6.986	7.505	6.978	7.398	12,071,084	+0.74(+11.06%)
May 22, 2020	6.772	6.805	6.550	6.661	5,965,087	-0.17(-2.47%)
May 21, 2020	6.690	6.896	6.682	6.830	9,228,858	+0.07(+1.10%)
May 20, 2020	6.632	6.789	6.632	6.756	10,615,554	+0.27(+4.19%)
May 19, 2020	6.706	6.764	6.468	6.484	10,050,980	-0.31(-4.60%)
May 18, 2020	6.534	6.846	6.484	6.797	11,702,181	+0.62(+10.06%)
May 15, 2020	6.270	6.357	6.135	6.176	10,294,560	-0.17(-2.66%)
May 14, 2020	5.916	6.402	5.752	6.344	15,911,782	+0.26(+4.33%)
May 13, 2020	6.427	6.427	5.999	6.081	14,609,596	-0.39(-5.98%)
May 12, 2020	6.822	6.896	6.443	6.468	12,064,044	-0.30(-4.50%)
May 11, 2020	7.003	7.077	6.731	6.772	9,314,737	-0.35(-4.86%)
May 08, 2020	7.003	7.155	6.937	7.118	7,904,879	+0.33(+4.85%)
May 07, 2020	6.855	7.118	6.731	6.789	15,036,727	+0.02(+0.24%)
May 06, 2020	6.871	6.953	6.583	6.772	13,364,300	-0.04(-0.60%)
May 05, 2020	7.052	7.250	6.805	6.813	9,148,720	-0.12(-1.78%)
May 04, 2020	6.863	6.978	6.772	6.937	11,249,834	-0.12(-1.63%)

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.

Huntington Bancshares (NQ: HBAN )

Historical Prices

Sections

Services

Daily Times Leader

West Point, MS (39773)

Today

Tonight

Huntington Bancshares (NQ: HBAN )

Historical Prices

Sections

Services

Daily Times Leader