| 名前 | Huntington Bancshares Incorporated Common Stock |
| ティッカー | HBAN |
| 国 | United States |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 15.1 | 14.62 | 14.62 | 15.05 | 13026200.0 | 15.05 |
| 2021-02-12 | 14.58 | 14.25 | 14.32 | 14.45 | 6170000.0 | 14.45 |
| 2021-02-11 | 14.43 | 14.04 | 14.33 | 14.31 | 8155200.0 | 14.31 |
| 2021-02-10 | 14.53 | 14.2 | 14.31 | 14.32 | 7024000.0 | 14.32 |
| 2021-02-09 | 14.36 | 14.07 | 14.22 | 14.28 | 6489700.0 | 14.28 |
| 2021-02-08 | 14.26 | 14.04 | 14.24 | 14.22 | 8766000.0 | 14.22 |
| 2021-02-05 | 14.31 | 14.03 | 14.27 | 14.07 | 8031800.0 | 14.07 |
| 2021-02-04 | 14.22 | 13.61 | 13.66 | 14.12 | 9082000.0 | 14.12 |
| 2021-02-03 | 13.7 | 13.44 | 13.55 | 13.62 | 10450000.0 | 13.62 |
| 2021-02-02 | 13.58 | 13.31 | 13.45 | 13.53 | 10087700.0 | 13.53 |
| 2021-02-01 | 13.31 | 13.02 | 13.27 | 13.22 | 12868000.0 | 13.22 |
| 2021-01-29 | 13.72 | 13.04 | 13.54 | 13.23 | 27765500.0 | 13.23 |
| 2021-01-28 | 13.7 | 13.32 | 13.41 | 13.57 | 13237300.0 | 13.57 |
| 2021-01-27 | 13.49 | 13.19 | 13.25 | 13.28 | 18681600.0 | 13.28 |
| 2021-01-26 | 13.72 | 13.39 | 13.6 | 13.52 | 12318100.0 | 13.52 |
| 2021-01-25 | 13.7 | 13.08 | 13.63 | 13.48 | 24510600.0 | 13.48 |
| 2021-01-22 | 14.37 | 13.74 | 14.08 | 13.84 | 31658100.0 | 13.84 |
| 2021-01-21 | 14.76 | 14.47 | 14.76 | 14.51 | 12170600.0 | 14.51 |
| 2021-01-20 | 14.84 | 14.61 | 14.84 | 14.68 | 13576800.0 | 14.68 |
| 2021-01-19 | 14.94 | 14.63 | 14.82 | 14.88 | 10487900.0 | 14.88 |
| 2021-01-15 | 14.91 | 14.57 | 14.72 | 14.76 | 13518600.0 | 14.76 |
| 2021-01-14 | 15.12 | 14.85 | 14.99 | 15.0 | 11520700.0 | 15.0 |
| 2021-01-13 | 14.98 | 14.7 | 14.84 | 14.87 | 12601600.0 | 14.87 |
| 2021-01-12 | 15.06 | 14.69 | 14.81 | 14.9 | 10115700.0 | 14.9 |
| 2021-01-11 | 14.74 | 14.08 | 14.32 | 14.73 | 12088000.0 | 14.73 |
| 2021-01-08 | 14.5 | 14.19 | 14.4 | 14.43 | 12000100.0 | 14.43 |
| 2021-01-07 | 14.71 | 14.2 | 14.32 | 14.44 | 17605400.0 | 14.44 |
| 2021-01-06 | 14.2 | 13.17 | 13.23 | 14.1 | 23567200.0 | 14.1 |
| 2021-01-05 | 12.94 | 12.6 | 12.71 | 12.84 | 11452800.0 | 12.84 |
| 2021-01-04 | 12.82 | 12.42 | 12.75 | 12.56 | 13977800.0 | 12.56 |
| 2020-12-31 | 12.68 | 12.43 | 12.52 | 12.63 | 8675000.0 | 12.63 |
| 2020-12-30 | 12.59 | 12.33 | 12.36 | 12.56 | 9731400.0 | 12.56 |
| 2020-12-29 | 12.47 | 12.26 | 12.46 | 12.32 | 11770900.0 | 12.32 |
| 2020-12-28 | 12.53 | 12.21 | 12.39 | 12.46 | 10554400.0 | 12.46 |
| 2020-12-24 | 12.51 | 12.16 | 12.51 | 12.35 | 4545200.0 | 12.35 |
| 2020-12-23 | 12.47 | 12.19 | 12.24 | 12.45 | 15787900.0 | 12.45 |
| 2020-12-22 | 12.44 | 12.11 | 12.32 | 12.13 | 11862600.0 | 12.13 |
| 2020-12-21 | 12.62 | 12.21 | 12.38 | 12.26 | 21485900.0 | 12.26 |
| 2020-12-18 | 12.43 | 12.12 | 12.34 | 12.39 | 28982500.0 | 12.39 |
| 2020-12-17 | 12.44 | 12.0 | 12.31 | 12.34 | 16954300.0 | 12.34 |
| 2020-12-16 | 12.65 | 12.39 | 12.6 | 12.52 | 13832900.0 | 12.37 |
| 2020-12-15 | 12.71 | 12.37 | 12.7 | 12.59 | 15843000.0 | 12.44 |
| 2020-12-14 | 12.95 | 12.15 | 12.9 | 12.51 | 36739600.0 | 12.36 |
| 2020-12-11 | 13.0 | 12.78 | 12.84 | 12.93 | 8445800.0 | 12.78 |
| 2020-12-10 | 13.05 | 12.63 | 12.75 | 13.03 | 8178200.0 | 12.87 |
| 2020-12-09 | 13.23 | 12.83 | 13.0 | 12.91 | 9150400.0 | 12.76 |
| 2020-12-08 | 13.05 | 12.81 | 12.83 | 12.9 | 8084300.0 | 12.75 |
| 2020-12-07 | 13.04 | 12.81 | 13.02 | 13.01 | 5532500.0 | 12.85 |
| 2020-12-04 | 13.2 | 13.02 | 13.08 | 13.11 | 8011300.0 | 12.95 |
| 2020-12-03 | 13.09 | 12.75 | 12.89 | 12.98 | 7935100.0 | 12.82 |
| 2020-12-02 | 12.88 | 12.31 | 12.38 | 12.83 | 9595400.0 | 12.68 |
| 2020-12-01 | 12.6 | 12.34 | 12.51 | 12.5 | 7614500.0 | 12.35 |
| 2020-11-30 | 12.52 | 12.05 | 12.4 | 12.08 | 12364200.0 | 11.94 |
| 2020-11-27 | 12.76 | 12.37 | 12.76 | 12.46 | 3931200.0 | 12.31 |
| 2020-11-25 | 12.8 | 12.49 | 12.7 | 12.69 | 7493400.0 | 12.54 |
| 2020-11-24 | 12.96 | 12.4 | 12.47 | 12.93 | 10930800.0 | 12.78 |
| 2020-11-23 | 12.21 | 11.92 | 11.98 | 12.18 | 6964300.0 | 12.03 |
| 2020-11-20 | 11.92 | 11.7 | 11.87 | 11.75 | 4463800.0 | 11.61 |
| 2020-11-19 | 11.96 | 11.58 | 11.76 | 11.95 | 5199000.0 | 11.81 |
| 2020-11-18 | 12.25 | 11.87 | 12.16 | 11.87 | 6340700.0 | 11.73 |
| 2020-11-17 | 12.04 | 11.64 | 11.73 | 12.02 | 5404000.0 | 11.88 |
| 2020-11-16 | 12.32 | 11.92 | 12.11 | 12.03 | 6532100.0 | 11.89 |
| 2020-11-13 | 11.72 | 11.39 | 11.45 | 11.59 | 6282700.0 | 11.45 |
| 2020-11-12 | 11.52 | 11.11 | 11.45 | 11.29 | 7496700.0 | 11.15 |
| 2020-11-11 | 12.13 | 11.51 | 12.13 | 11.64 | 8137500.0 | 11.5 |
| 2020-11-10 | 12.34 | 11.79 | 12.0 | 12.13 | 17185200.0 | 11.98 |
| 2020-11-09 | 12.23 | 11.02 | 11.02 | 11.95 | 21582600.0 | 11.81 |
| 2020-11-06 | 10.68 | 10.07 | 10.68 | 10.15 | 8503300.0 | 10.03 |
| 2020-11-05 | 10.64 | 10.11 | 10.13 | 10.57 | 7109700.0 | 10.44 |
| 2020-11-04 | 10.66 | 10.06 | 10.66 | 10.08 | 15944300.0 | 9.96 |
| 2020-11-03 | 11.16 | 10.93 | 11.02 | 11.09 | 9123200.0 | 10.96 |
| 2020-11-02 | 10.91 | 10.37 | 10.6 | 10.81 | 10387800.0 | 10.68 |
| 2020-10-30 | 10.45 | 10.03 | 10.07 | 10.44 | 8821400.0 | 10.31 |
| 2020-10-29 | 10.21 | 9.66 | 9.8 | 10.14 | 7523400.0 | 10.02 |
| 2020-10-28 | 9.99 | 9.68 | 9.75 | 9.83 | 10299400.0 | 9.71 |
| 2020-10-27 | 10.25 | 9.93 | 10.22 | 9.94 | 6038800.0 | 9.82 |
| 2020-10-26 | 10.41 | 10.15 | 10.36 | 10.28 | 7800300.0 | 10.16 |
| 2020-10-23 | 10.56 | 10.18 | 10.5 | 10.47 | 7551200.0 | 10.34 |
| 2020-10-22 | 10.49 | 9.79 | 9.89 | 10.38 | 10729000.0 | 10.26 |
| 2020-10-21 | 9.88 | 9.62 | 9.82 | 9.69 | 9932100.0 | 9.57 |
| 2020-10-20 | 10.02 | 9.63 | 9.71 | 9.88 | 7865700.0 | 9.76 |
| 2020-10-19 | 9.78 | 9.51 | 9.67 | 9.52 | 4826800.0 | 9.41 |
| 2020-10-16 | 9.75 | 9.43 | 9.62 | 9.67 | 5901500.0 | 9.55 |
| 2020-10-15 | 9.69 | 9.3 | 9.38 | 9.66 | 6063500.0 | 9.54 |
| 2020-10-14 | 9.67 | 9.44 | 9.58 | 9.46 | 6017000.0 | 9.35 |
| 2020-10-13 | 9.92 | 9.55 | 9.92 | 9.56 | 6099900.0 | 9.45 |
| 2020-10-12 | 9.98 | 9.83 | 9.83 | 9.95 | 5581300.0 | 9.83 |
| 2020-10-09 | 10.16 | 9.81 | 10.06 | 9.85 | 7694400.0 | 9.73 |
| 2020-10-08 | 10.06 | 9.86 | 9.95 | 10.03 | 5630300.0 | 9.91 |
| 2020-10-07 | 9.99 | 9.68 | 9.68 | 9.88 | 8277800.0 | 9.76 |
| 2020-10-06 | 9.99 | 9.5 | 9.77 | 9.54 | 8767900.0 | 9.43 |
| 2020-10-05 | 9.68 | 9.38 | 9.45 | 9.67 | 7164900.0 | 9.55 |
| 2020-10-02 | 9.38 | 8.91 | 8.96 | 9.33 | 9099500.0 | 9.22 |
| 2020-10-01 | 9.29 | 9.06 | 9.29 | 9.15 | 7566700.0 | 9.04 |
| 2020-09-30 | 9.31 | 9.07 | 9.08 | 9.17 | 8545100.0 | 9.06 |
| 2020-09-29 | 9.18 | 8.88 | 9.08 | 9.05 | 5997300.0 | 8.94 |
| 2020-09-28 | 9.21 | 8.95 | 9.06 | 9.12 | 6975800.0 | 9.01 |
| 2020-09-25 | 8.84 | 8.52 | 8.55 | 8.82 | 6537400.0 | 8.71 |
| 2020-09-24 | 8.87 | 8.55 | 8.72 | 8.67 | 6346400.0 | 8.57 |
| 2020-09-23 | 9.11 | 8.68 | 8.94 | 8.69 | 7296000.0 | 8.59 |
| 2020-09-22 | 9.28 | 8.83 | 9.18 | 8.89 | 10759300.0 | 8.78 |
| 2020-09-21 | 9.54 | 9.09 | 9.48 | 9.16 | 12605900.0 | 9.05 |
| 2020-09-18 | 9.85 | 9.64 | 9.72 | 9.69 | 19013800.0 | 9.57 |
| 2020-09-17 | 9.92 | 9.66 | 9.73 | 9.79 | 8716300.0 | 9.67 |
| 2020-09-16 | 10.13 | 9.79 | 9.86 | 9.89 | 9860900.0 | 9.77 |
| 2020-09-15 | 10.11 | 9.89 | 10.07 | 10.0 | 12666900.0 | 9.73 |
| 2020-09-14 | 10.16 | 9.73 | 9.74 | 10.12 | 12025900.0 | 9.85 |
| 2020-09-11 | 9.76 | 9.5 | 9.61 | 9.68 | 8156700.0 | 9.42 |
| 2020-09-10 | 9.99 | 9.57 | 9.89 | 9.58 | 7392700.0 | 9.32 |
| 2020-09-09 | 9.9 | 9.67 | 9.85 | 9.79 | 9755800.0 | 9.53 |
| 2020-09-08 | 9.88 | 9.61 | 9.74 | 9.72 | 13322300.0 | 9.46 |
| 2020-09-04 | 10.08 | 9.72 | 9.89 | 9.94 | 9643800.0 | 9.67 |
| 2020-09-03 | 10.09 | 9.6 | 9.76 | 9.65 | 7450300.0 | 9.39 |
| 2020-09-02 | 9.74 | 9.35 | 9.41 | 9.69 | 10151900.0 | 9.43 |
| 2020-09-01 | 9.6 | 9.25 | 9.31 | 9.44 | 6877000.0 | 9.19 |
| 2020-08-31 | 9.55 | 9.32 | 9.55 | 9.41 | 8529800.0 | 9.16 |
| 2020-08-28 | 9.74 | 9.52 | 9.71 | 9.57 | 10208400.0 | 9.31 |
| 2020-08-27 | 9.71 | 9.37 | 9.39 | 9.64 | 5371500.0 | 9.38 |
| 2020-08-26 | 9.58 | 9.39 | 9.58 | 9.41 | 5336300.0 | 9.16 |
| 2020-08-25 | 9.78 | 9.49 | 9.69 | 9.58 | 10667100.0 | 9.32 |
| 2020-08-24 | 9.58 | 9.16 | 9.2 | 9.55 | 10128100.0 | 9.29 |
| 2020-08-21 | 9.34 | 9.08 | 9.22 | 9.11 | 7932300.0 | 8.87 |
| 2020-08-20 | 9.46 | 9.19 | 9.45 | 9.2 | 7664800.0 | 8.95 |
| 2020-08-19 | 9.71 | 9.46 | 9.54 | 9.52 | 7293800.0 | 9.26 |
| 2020-08-18 | 9.78 | 9.52 | 9.78 | 9.53 | 4551100.0 | 9.27 |
| 2020-08-17 | 9.88 | 9.73 | 9.86 | 9.78 | 5469200.0 | 9.52 |
| 2020-08-14 | 10.04 | 9.66 | 9.73 | 9.9 | 5322300.0 | 9.63 |
| 2020-08-13 | 9.95 | 9.74 | 9.81 | 9.77 | 4153600.0 | 9.51 |
| 2020-08-12 | 10.39 | 9.8 | 10.29 | 9.97 | 6369800.0 | 9.7 |
| 2020-08-11 | 10.42 | 10.04 | 10.09 | 10.09 | 7255700.0 | 9.82 |
| 2020-08-10 | 9.95 | 9.67 | 9.72 | 9.87 | 6664700.0 | 9.61 |
| 2020-08-07 | 9.68 | 9.17 | 9.23 | 9.66 | 7202500.0 | 9.4 |
| 2020-08-06 | 9.46 | 9.23 | 9.3 | 9.3 | 4408900.0 | 9.05 |
| 2020-08-05 | 9.43 | 9.18 | 9.25 | 9.39 | 6292900.0 | 9.14 |
| 2020-08-04 | 9.3 | 9.12 | 9.3 | 9.17 | 6545100.0 | 8.92 |
| 2020-08-03 | 9.38 | 9.16 | 9.37 | 9.27 | 7791200.0 | 9.02 |
| 2020-07-31 | 9.29 | 9.09 | 9.18 | 9.27 | 14092100.0 | 9.02 |
| 2020-07-30 | 9.33 | 9.02 | 9.22 | 9.31 | 6761100.0 | 9.06 |
| 2020-07-29 | 9.48 | 9.02 | 9.09 | 9.45 | 10357800.0 | 9.2 |
| 2020-07-28 | 9.4 | 9.12 | 9.22 | 9.13 | 12542300.0 | 8.89 |
| 2020-07-27 | 9.62 | 9.24 | 9.6 | 9.27 | 11633800.0 | 9.02 |
| 2020-07-24 | 9.82 | 9.55 | 9.76 | 9.6 | 10270800.0 | 9.34 |
| 2020-07-23 | 9.8 | 9.34 | 9.46 | 9.7 | 9209300.0 | 9.44 |
| 2020-07-22 | 9.27 | 9.04 | 9.14 | 9.23 | 6094200.0 | 8.98 |
| 2020-07-21 | 9.25 | 8.77 | 8.83 | 9.22 | 10251400.0 | 8.97 |
| 2020-07-20 | 8.91 | 8.72 | 8.79 | 8.73 | 5836300.0 | 8.5 |
| 2020-07-17 | 9.16 | 8.89 | 8.99 | 8.92 | 9157300.0 | 8.68 |
| 2020-07-16 | 9.27 | 8.89 | 8.97 | 9.07 | 6343500.0 | 8.83 |
| 2020-07-15 | 9.14 | 8.78 | 8.87 | 9.11 | 8891100.0 | 8.87 |
| 2020-07-14 | 8.78 | 8.4 | 8.67 | 8.63 | 19011200.0 | 8.4 |
| 2020-07-13 | 8.81 | 8.35 | 8.71 | 8.67 | 9467400.0 | 8.44 |
| 2020-07-10 | 8.51 | 8.06 | 8.08 | 8.51 | 8519100.0 | 8.28 |
| 2020-07-09 | 8.37 | 8.01 | 8.35 | 8.06 | 10145100.0 | 7.84 |
| 2020-07-08 | 8.54 | 8.23 | 8.36 | 8.44 | 8159200.0 | 8.21 |
| 2020-07-07 | 8.69 | 8.36 | 8.65 | 8.39 | 10348800.0 | 8.17 |
| 2020-07-06 | 9.01 | 8.65 | 8.8 | 8.77 | 12276000.0 | 8.53 |
| 2020-07-02 | 9.01 | 8.55 | 8.94 | 8.6 | 13712300.0 | 8.37 |
| 2020-07-01 | 9.13 | 8.57 | 9.02 | 8.64 | 18734100.0 | 8.41 |
| 2020-06-30 | 9.12 | 8.66 | 8.75 | 9.04 | 22709500.0 | 8.8 |
| 2020-06-29 | 9.11 | 8.75 | 9.04 | 8.87 | 21560800.0 | 8.63 |
| 2020-06-26 | 9.61 | 8.78 | 9.61 | 8.8 | 23500200.0 | 8.56 |
| 2020-06-25 | 9.93 | 9.44 | 9.5 | 9.89 | 8499100.0 | 9.62 |
| 2020-06-24 | 10.05 | 9.51 | 10.04 | 9.54 | 13394700.0 | 9.28 |
| 2020-06-23 | 10.45 | 10.16 | 10.3 | 10.2 | 9562900.0 | 9.93 |
| 2020-06-22 | 10.28 | 10.01 | 10.18 | 10.12 | 8338500.0 | 9.85 |
| 2020-06-19 | 10.39 | 9.87 | 10.32 | 10.29 | 30329800.0 | 10.01 |
| 2020-06-18 | 10.33 | 9.88 | 9.98 | 10.16 | 9694200.0 | 9.89 |
| 2020-06-17 | 10.38 | 10.08 | 10.37 | 10.12 | 8631100.0 | 9.85 |
| 2020-06-16 | 10.53 | 9.97 | 10.42 | 10.28 | 10490100.0 | 10.0 |
| 2020-06-15 | 10.21 | 9.39 | 9.47 | 10.12 | 12983000.0 | 9.7 |
| 2020-06-12 | 10.1 | 9.53 | 10.03 | 9.89 | 11397600.0 | 9.48 |
| 2020-06-11 | 9.97 | 9.43 | 9.82 | 9.48 | 12517000.0 | 9.09 |
| 2020-06-10 | 11.01 | 10.38 | 10.87 | 10.4 | 21210500.0 | 9.97 |
| 2020-06-09 | 11.17 | 10.77 | 10.94 | 11.0 | 9279600.0 | 10.55 |
| 2020-06-08 | 11.46 | 11.01 | 11.36 | 11.35 | 10438500.0 | 10.88 |
| 2020-06-05 | 11.68 | 10.85 | 11.37 | 10.99 | 14563000.0 | 10.54 |
| 2020-06-04 | 10.47 | 9.7 | 9.83 | 10.47 | 12353700.0 | 10.04 |
| 2020-06-03 | 10.0 | 9.43 | 9.5 | 9.9 | 11556900.0 | 9.49 |
| 2020-06-02 | 9.42 | 9.12 | 9.27 | 9.2 | 10105800.0 | 8.82 |
| 2020-06-01 | 9.21 | 8.81 | 8.92 | 9.1 | 7419500.0 | 8.72 |
| 2020-05-29 | 9.12 | 8.78 | 8.91 | 8.89 | 15744700.0 | 8.52 |
| 2020-05-28 | 9.7 | 9.05 | 9.61 | 9.11 | 16327200.0 | 8.73 |
| 2020-05-27 | 9.72 | 9.16 | 9.48 | 9.52 | 11190900.0 | 9.13 |
| 2020-05-26 | 9.12 | 8.48 | 8.49 | 8.99 | 9933000.0 | 8.62 |
| 2020-05-22 | 8.27 | 7.96 | 8.23 | 8.1 | 4908600.0 | 7.77 |
| 2020-05-21 | 8.38 | 8.12 | 8.13 | 8.17 | 7594200.0 | 7.83 |
| 2020-05-20 | 8.25 | 8.06 | 8.06 | 8.21 | 8735200.0 | 7.87 |
| 2020-05-19 | 8.22 | 7.86 | 8.15 | 7.88 | 8270700.0 | 7.56 |
| 2020-05-18 | 8.32 | 7.88 | 7.94 | 8.26 | 9643100.0 | 7.92 |
| 2020-05-15 | 7.73 | 7.46 | 7.62 | 7.51 | 8470900.0 | 7.2 |
| 2020-05-14 | 7.78 | 6.99 | 7.19 | 7.71 | 13099700.0 | 7.39 |
| 2020-05-13 | 7.81 | 7.29 | 7.81 | 7.39 | 12022200.0 | 7.09 |
| 2020-05-12 | 8.38 | 7.83 | 8.29 | 7.86 | 9928300.0 | 7.54 |
| 2020-05-11 | 8.6 | 8.18 | 8.51 | 8.23 | 7664800.0 | 7.89 |
| 2020-05-08 | 8.7 | 8.43 | 8.51 | 8.65 | 6504700.0 | 8.29 |
| 2020-05-07 | 8.65 | 8.18 | 8.33 | 8.25 | 12373300.0 | 7.91 |
| 2020-05-06 | 8.45 | 8.0 | 8.35 | 8.23 | 10997100.0 | 7.89 |
| 2020-05-05 | 8.82 | 8.28 | 8.57 | 8.28 | 7528200.0 | 7.94 |
| 2020-05-04 | 8.48 | 8.23 | 8.34 | 8.43 | 9257200.0 | 8.08 |
| 2020-05-01 | 9.05 | 8.44 | 8.97 | 8.57 | 12221100.0 | 8.22 |
| 2020-04-30 | 9.53 | 9.11 | 9.37 | 9.24 | 14807300.0 | 8.86 |
| 2020-04-29 | 9.78 | 9.3 | 9.49 | 9.64 | 12653400.0 | 9.24 |
| 2020-04-28 | 9.54 | 9.0 | 9.3 | 9.14 | 11891400.0 | 8.76 |
| 2020-04-27 | 8.97 | 8.19 | 8.23 | 8.91 | 14702800.0 | 8.54 |
| 2020-04-24 | 8.36 | 7.91 | 8.1 | 8.16 | 15456100.0 | 7.82 |
| 2020-04-23 | 8.33 | 7.75 | 7.87 | 7.92 | 11192400.0 | 7.59 |
| 2020-04-22 | 8.12 | 7.85 | 8.05 | 8.04 | 16717100.0 | 7.71 |
| 2020-04-21 | 8.04 | 7.68 | 7.79 | 7.8 | 10177700.0 | 7.48 |
| 2020-04-20 | 8.32 | 7.58 | 7.78 | 8.14 | 14228200.0 | 7.8 |
| 2020-04-17 | 8.15 | 7.53 | 7.63 | 8.06 | 16009300.0 | 7.73 |
| 2020-04-16 | 7.71 | 7.12 | 7.7 | 7.18 | 15604400.0 | 6.88 |
| 2020-04-15 | 8.01 | 7.69 | 8.01 | 7.73 | 9741800.0 | 7.41 |
| 2020-04-14 | 8.93 | 8.15 | 8.9 | 8.4 | 12515400.0 | 8.05 |
| 2020-04-13 | 9.15 | 8.55 | 9.09 | 8.72 | 10161300.0 | 8.36 |
| 2020-04-09 | 9.57 | 8.84 | 9.12 | 9.03 | 20653400.0 | 8.66 |
| 2020-04-08 | 8.88 | 8.24 | 8.24 | 8.81 | 15218300.0 | 8.45 |
| 2020-04-07 | 8.39 | 7.75 | 8.01 | 8.13 | 21015000.0 | 7.79 |
| 2020-04-06 | 7.57 | 7.21 | 7.35 | 7.49 | 17535100.0 | 7.18 |
| 2020-04-03 | 7.45 | 6.82 | 7.29 | 6.83 | 13744500.0 | 6.55 |
| 2020-04-02 | 7.78 | 7.15 | 7.33 | 7.37 | 10177200.0 | 7.07 |
| 2020-04-01 | 7.81 | 7.34 | 7.8 | 7.45 | 10230600.0 | 7.14 |
| 2020-03-31 | 8.52 | 7.98 | 8.29 | 8.21 | 15633500.0 | 7.87 |
| 2020-03-30 | 8.45 | 7.93 | 8.23 | 8.38 | 10411800.0 | 8.03 |
| 2020-03-27 | 8.62 | 7.98 | 8.06 | 8.3 | 15901900.0 | 7.96 |
| 2020-03-26 | 8.6 | 7.44 | 7.51 | 8.5 | 15544400.0 | 8.15 |
| 2020-03-25 | 7.94 | 7.18 | 7.58 | 7.64 | 18525700.0 | 7.33 |
| 2020-03-24 | 7.67 | 7.23 | 7.42 | 7.43 | 19288000.0 | 7.12 |
| 2020-03-23 | 7.78 | 6.85 | 7.58 | 7.0 | 12937100.0 | 6.71 |
| 2020-03-20 | 8.07 | 7.25 | 7.8 | 7.62 | 20332400.0 | 7.31 |
| 2020-03-19 | 7.76 | 6.86 | 7.47 | 7.68 | 22654000.0 | 7.36 |
| 2020-03-18 | 7.99 | 7.35 | 7.82 | 7.72 | 16587900.0 | 7.4 |
| 2020-03-17 | 8.79 | 7.68 | 8.61 | 8.37 | 24100500.0 | 8.02 |
| 2020-03-16 | 8.55 | 7.75 | 7.94 | 8.43 | 15691400.0 | 7.94 |
| 2020-03-13 | 9.5 | 8.52 | 9.2 | 9.5 | 15997600.0 | 8.95 |
| 2020-03-12 | 9.05 | 7.96 | 8.39 | 8.38 | 17195700.0 | 7.89 |
| 2020-03-11 | 9.66 | 9.01 | 9.62 | 9.13 | 29290700.0 | 8.6 |
| 2020-03-10 | 10.19 | 9.25 | 9.93 | 9.97 | 20124300.0 | 9.39 |
| 2020-03-09 | 10.99 | 9.24 | 10.55 | 9.45 | 20120800.0 | 8.9 |
| 2020-03-06 | 11.61 | 10.87 | 11.12 | 11.12 | 20856400.0 | 10.47 |
| 2020-03-05 | 12.31 | 11.58 | 12.24 | 11.78 | 16861900.0 | 11.09 |
| 2020-03-04 | 12.82 | 12.39 | 12.7 | 12.65 | 21492600.0 | 11.91 |
| 2020-03-03 | 13.36 | 12.44 | 12.78 | 12.58 | 25218500.0 | 11.85 |
| 2020-03-02 | 13.13 | 11.97 | 12.23 | 12.94 | 19653100.0 | 12.19 |
| 2020-02-28 | 12.32 | 11.91 | 12.15 | 12.27 | 33656500.0 | 11.55 |
| 2020-02-27 | 12.83 | 12.2 | 12.45 | 12.35 | 21359200.0 | 11.63 |
| 2020-02-26 | 13.19 | 12.68 | 13.11 | 12.7 | 12170700.0 | 11.96 |
| 2020-02-25 | 13.55 | 12.79 | 13.52 | 12.83 | 12025000.0 | 12.08 |
| 2020-02-24 | 13.59 | 13.38 | 13.56 | 13.5 | 7364300.0 | 12.71 |
| 2020-02-21 | 14.08 | 13.8 | 14.01 | 13.91 | 8930500.0 | 13.1 |
| 2020-02-20 | 14.22 | 13.99 | 14.02 | 14.14 | 5123300.0 | 13.32 |
| 2020-02-19 | 14.06 | 13.93 | 13.95 | 14.03 | 6607100.0 | 13.21 |
| 2020-02-18 | 14.12 | 13.73 | 14.03 | 13.91 | 6393800.0 | 13.1 |