Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	137.96	139.71	137.62	138.84	4,098,851	-0.14(-0.10%)
Apr 29, 2021	135.98	139.39	135.70	138.98	3,596,550	+4.54(+3.37%)
Apr 28, 2021	133.18	136.94	132.25	134.44	4,941,225	+5.04(+3.89%)
Apr 27, 2021	129.09	129.96	128.56	129.41	3,742,846	+0.61(+0.48%)
Apr 26, 2021	127.59	130.32	127.41	128.79	2,329,341	+2.43(+1.92%)
Apr 23, 2021	123.48	126.87	122.36	126.36	2,717,893	+2.50(+2.02%)
Apr 22, 2021	124.38	125.48	123.15	123.86	2,475,262	+0.08(+0.07%)
Apr 21, 2021	121.37	124.25	119.02	123.78	3,258,905	+1.31(+1.07%)
Apr 20, 2021	125.11	125.32	121.05	122.47	2,640,413	-3.64(-2.89%)
Apr 19, 2021	126.58	126.90	124.69	126.11	2,559,726	-1.18(-0.93%)
Apr 16, 2021	126.69	128.29	125.97	127.29	3,101,868	+1.69(+1.34%)
Apr 15, 2021	126.72	126.73	123.72	125.61	3,685,748	-0.84(-0.66%)
Apr 14, 2021	123.44	127.08	123.23	126.44	3,140,068	+2.89(+2.34%)
Apr 13, 2021	124.45	124.61	122.36	123.56	2,507,888	-1.46(-1.17%)
Apr 12, 2021	124.53	125.38	123.74	125.02	2,560,160	+0.07(+0.05%)
Apr 09, 2021	124.80	125.22	123.31	124.95	2,262,512	+1.34(+1.08%)
Apr 08, 2021	122.36	124.16	120.97	123.61	2,355,312	-0.22(-0.18%)
Apr 07, 2021	123.95	125.12	123.39	123.84	1,938,557	+0.88(+0.71%)
Apr 06, 2021	123.03	123.85	122.05	122.96	2,431,570	-0.53(-0.43%)
Apr 05, 2021	122.34	124.55	122.00	123.49	2,773,576	+2.63(+2.17%)
Apr 01, 2021	119.59	121.79	119.40	120.86	2,779,956	+2.37(+2.00%)
Mar 31, 2021	119.41	120.58	118.19	118.49	2,565,267	-1.24(-1.03%)
Mar 30, 2021	118.48	120.00	117.77	119.73	2,933,953	+1.93(+1.64%)
Mar 29, 2021	118.89	119.58	116.37	117.80	2,285,514	-2.89(-2.39%)
Mar 26, 2021	120.94	121.53	117.88	120.69	3,076,205	+1.60(+1.34%)
Mar 25, 2021	114.90	119.33	113.10	119.09	2,916,845	+3.69(+3.20%)
Mar 24, 2021	115.75	117.73	115.05	115.40	2,251,241	+1.40(+1.23%)
Mar 23, 2021	115.44	116.72	112.88	114.00	4,147,436	-2.62(-2.24%)
Mar 22, 2021	116.86	117.74	115.85	116.62	2,244,571	-1.13(-0.96%)
Mar 19, 2021	118.63	119.27	115.44	117.75	3,563,369	-1.75(-1.47%)
Mar 18, 2021	123.20	124.40	118.87	119.50	2,624,195	-3.11(-2.54%)
Mar 17, 2021	121.01	122.64	118.54	122.61	3,050,274	+2.94(+2.46%)
Mar 16, 2021	122.48	122.63	119.32	119.66	3,459,019	-3.83(-3.10%)
Mar 15, 2021	123.40	123.61	119.95	123.49	3,444,731	+0.05(+0.04%)
Mar 12, 2021	124.75	125.45	122.61	123.44	2,381,055	+0.42(+0.34%)
Mar 11, 2021	119.98	123.50	119.88	123.03	2,465,456	+2.39(+1.98%)
Mar 10, 2021	118.29	121.11	118.20	120.63	2,221,153	+3.01(+2.56%)
Mar 09, 2021	118.44	120.27	116.89	117.62	2,753,238	-2.23(-1.86%)
Mar 08, 2021	119.86	121.67	119.11	119.85	2,882,169	+0.92(+0.78%)
Mar 05, 2021	118.56	119.63	112.48	118.93	4,770,808	+1.64(+1.40%)
Mar 04, 2021	115.88	117.52	113.62	117.29	4,919,373	+0.49(+0.42%)
Mar 03, 2021	115.80	118.32	115.80	116.80	3,268,282	+1.82(+1.58%)
Mar 02, 2021	115.02	116.14	114.43	114.98	2,670,000	-0.44(-0.38%)
Mar 01, 2021	113.97	116.23	113.50	115.42	2,915,004	+3.48(+3.11%)
Feb 26, 2021	111.32	112.99	108.66	111.93	4,290,839	+0.88(+0.80%)
Feb 25, 2021	116.86	117.08	110.71	111.05	4,367,575	-4.88(-4.21%)
Feb 24, 2021	114.05	117.11	113.95	115.93	3,558,667	+1.81(+1.58%)
Feb 23, 2021	115.24	115.88	112.18	114.12	3,224,678	-0.04(-0.03%)
Feb 22, 2021	111.25	114.58	110.94	114.16	3,116,280	+2.81(+2.53%)
Feb 19, 2021	110.42	112.15	109.83	111.35	3,209,566	+2.36(+2.17%)
Feb 18, 2021	109.43	110.17	107.39	108.98	2,522,133	-1.76(-1.59%)
Feb 17, 2021	111.17	112.67	109.63	110.74	3,333,189	-0.83(-0.74%)
Feb 16, 2021	109.39	112.28	108.43	111.57	4,279,365	+2.28(+2.09%)
Feb 12, 2021	108.40	110.19	108.40	109.29	2,690,417	+0.55(+0.50%)
Feb 11, 2021	109.52	109.92	107.43	108.74	3,527,068	-0.43(-0.39%)
Feb 10, 2021	108.54	109.89	107.76	109.17	4,290,908	+1.57(+1.46%)
Feb 09, 2021	107.28	108.96	106.06	107.60	4,386,620	-0.07(-0.06%)
Feb 08, 2021	106.75	108.51	106.55	107.67	3,653,794	+1.41(+1.33%)
Feb 05, 2021	106.27	107.23	105.25	106.25	4,229,615	+1.69(+1.62%)
Feb 04, 2021	100.23	104.83	100.11	104.56	6,269,253	+5.06(+5.08%)
Feb 03, 2021	98.33	99.82	97.98	99.51	4,253,301	+1.09(+1.10%)
Feb 02, 2021	96.47	99.58	96.23	98.42	4,978,926	+2.95(+3.09%)
Feb 01, 2021	97.58	98.36	95.20	95.47	3,999,551	-1.30(-1.34%)
Jan 29, 2021	97.89	99.77	95.96	96.77	3,809,099	-2.39(-2.41%)
Jan 28, 2021	96.99	100.61	95.64	99.16	5,028,805	+3.85(+4.04%)
Jan 27, 2021	95.78	100.44	93.63	95.31	8,205,255	+2.56(+2.76%)
Jan 26, 2021	95.59	95.60	92.65	92.75	4,564,079	-2.41(-2.54%)
Jan 25, 2021	96.53	96.94	93.45	95.16	4,022,247	-2.61(-2.67%)
Jan 22, 2021	99.41	99.69	96.37	97.77	5,859,531	-2.97(-2.95%)
Jan 21, 2021	102.43	103.02	99.17	100.74	6,737,983	-2.64(-2.55%)
Jan 20, 2021	104.94	105.98	103.04	103.38	4,235,550	-1.37(-1.31%)
Jan 19, 2021	106.04	106.58	104.47	104.75	3,660,504	+0.31(+0.29%)
Jan 15, 2021	104.17	105.52	103.26	104.44	3,658,907	-1.74(-1.63%)
Jan 14, 2021	104.91	107.18	104.20	106.18	3,061,550	+2.15(+2.07%)
Jan 13, 2021	102.61	105.01	102.61	104.03	3,249,345	+1.23(+1.19%)
Jan 12, 2021	102.34	103.67	100.92	102.80	3,361,459	+1.34(+1.33%)
Jan 11, 2021	100.45	102.05	99.31	101.46	3,569,378	-1.16(-1.13%)
Jan 08, 2021	103.02	103.75	100.83	102.62	3,233,327	-0.16(-0.15%)
Jan 07, 2021	100.84	103.53	100.24	102.77	5,167,007	+3.11(+3.12%)
Jan 06, 2021	95.60	99.91	95.19	99.66	4,734,213	+6.72(+7.23%)
Jan 05, 2021	90.76	93.34	90.76	92.94	2,333,976	+2.13(+2.35%)
Jan 04, 2021	92.56	92.81	90.01	90.81	3,695,242	-0.94(-1.02%)
Dec 31, 2020		91.75	91.75	91.75	1,513,962	+0.90(+0.99%)
Dec 30, 2020	89.57	90.94	89.07	90.85	1,513,962	+1.58(+1.77%)
Dec 29, 2020	90.55	90.74	88.61	89.27	2,049,972	-1.27(-1.40%)
Dec 28, 2020	90.79	92.00	90.44	90.54	2,303,915	+0.23(+0.26%)
Dec 24, 2020	90.02	90.42	88.91	90.31	1,034,427	+0.45(+0.50%)
Dec 23, 2020	89.08	90.80	88.87	89.86	1,906,327	+1.70(+1.93%)
Dec 22, 2020	88.58	89.23	88.15	88.16	3,200,372	-0.28(-0.31%)
Dec 21, 2020	86.87	89.68	85.58	88.44	5,181,521	+3.45(+4.06%)
Dec 18, 2020	87.21	87.21	84.51	84.99	4,678,682	-2.33(-2.67%)
Dec 17, 2020	87.13	87.54	86.36	87.32	1,963,549	+0.45(+0.52%)
Dec 16, 2020	86.51	87.27	85.13	86.87	2,406,978	+0.84(+0.98%)
Dec 15, 2020	85.07	86.03	83.27	86.02	2,423,655	+2.10(+2.50%)
Dec 14, 2020	86.74	87.20	83.77	83.92	4,134,875	-1.62(-1.90%)
Dec 11, 2020	86.20	86.63	84.53	85.55	3,277,394	-2.32(-2.64%)
Dec 10, 2020	86.62	88.44	85.48	87.87	3,167,555	-0.23(-0.26%)
Dec 09, 2020	86.25	88.51	86.09	88.10	4,955,971	+2.12(+2.46%)
Dec 08, 2020	84.83	86.52	84.80	85.98	3,113,032	-0.31(-0.35%)
Dec 07, 2020	86.32	86.50	84.47	86.29	2,972,017	+0.68(+0.79%)
Dec 04, 2020	85.42	86.46	84.34	85.61	2,357,172	+0.89(+1.05%)
Dec 03, 2020	84.74	85.65	83.98	84.72	2,287,743	-0.10(-0.12%)
Dec 02, 2020	82.05	85.32	81.88	84.82	3,073,920	+1.57(+1.88%)
Dec 01, 2020	81.68	84.34	81.51	83.25	2,966,258	+3.77(+4.74%)
Nov 30, 2020	83.22	83.49	79.04	79.49	4,764,918	-1.97(-2.42%)
Nov 27, 2020	82.77	83.14	81.29	81.45	2,305,025	-1.99(-2.38%)
Nov 25, 2020	83.56	83.77	81.36	83.44	3,550,519	-1.36(-1.60%)
Nov 24, 2020	83.11	85.46	82.38	84.80	3,487,005	+3.79(+4.67%)
Nov 23, 2020	79.04	81.45	78.60	81.01	2,396,998	+3.43(+4.43%)
Nov 20, 2020	78.36	78.96	77.06	77.57	3,721,720	-1.31(-1.66%)
Nov 19, 2020	78.65	79.25	77.66	78.88	4,969,930	-0.58(-0.72%)
Nov 18, 2020	81.89	82.97	79.39	79.46	2,888,476	-2.00(-2.45%)
Nov 17, 2020	80.84	82.24	79.35	81.45	1,970,932	-0.79(-0.96%)
Nov 16, 2020	83.52	84.10	81.32	82.24	2,225,125	+1.77(+2.20%)
Nov 13, 2020	78.32	81.00	78.32	80.47	2,456,618	+2.90(+3.73%)
Nov 12, 2020	77.29	78.50	76.60	77.57	2,293,636	-1.01(-1.29%)
Nov 11, 2020	80.83	81.18	77.70	78.59	2,918,966	-1.87(-2.32%)
Nov 10, 2020	80.99	82.24	79.61	80.45	2,842,742	-0.25(-0.31%)
Nov 09, 2020	79.18	83.81	78.69	80.70	6,107,465	+8.52(+11.80%)
Nov 06, 2020	73.39	74.06	71.57	72.18	2,757,648	-0.77(-1.06%)
Nov 05, 2020	70.87	73.42	70.63	72.95	2,474,665	+2.92(+4.17%)
Nov 04, 2020	70.44	72.11	67.71	70.03	3,440,600	-1.87(-2.60%)
Nov 03, 2020	71.64	73.07	71.22	71.90	2,865,038	+1.75(+2.50%)
Nov 02, 2020	69.20	70.65	68.60	70.15	2,806,575	+2.41(+3.56%)
Oct 30, 2020	67.33	67.85	66.06	67.74	2,267,611	-0.04(-0.05%)
Oct 29, 2020	66.26	68.24	65.61	67.78	2,752,964	+0.97(+1.46%)
Oct 28, 2020	66.55	68.22	66.30	66.81	3,988,264	-1.84(-2.69%)
Oct 27, 2020	69.31	69.51	68.31	68.65	3,262,008	-0.83(-1.19%)
Oct 26, 2020	71.03	71.16	68.77	69.48	5,514,084	-2.82(-3.90%)
Oct 23, 2020	74.60	75.08	71.21	72.29	8,213,778	-0.94(-1.28%)
Oct 22, 2020	69.25	71.81	69.12	73.23	11,273,040	+4.89(+7.16%)
Oct 21, 2020	71.29	71.56	68.29	68.34	6,149,344	-3.29(-4.59%)
Oct 20, 2020	72.21	73.31	71.52	71.63	2,713,857	+0.14(+0.19%)
Oct 19, 2020	73.94	74.06	71.46	71.49	2,209,889	-1.95(-2.65%)
Oct 16, 2020	73.38	74.05	72.78	73.43	3,873,170	+0.62(+0.85%)
Oct 15, 2020	71.91	72.95	71.22	72.81	3,105,601	-0.10(-0.14%)
Oct 14, 2020	73.87	74.36	72.82	72.92	1,715,015	-0.82(-1.11%)
Oct 13, 2020	73.58	74.78	73.11	73.73	2,133,939	-0.81(-1.08%)
Oct 12, 2020	73.98	75.15	73.52	74.54	2,218,119	+0.49(+0.66%)
Oct 09, 2020	75.32	75.71	73.42	74.05	1,870,185	-0.37(-0.50%)
Oct 08, 2020	72.85	74.52	71.90	74.42	2,200,074	+1.89(+2.61%)
Oct 07, 2020	71.26	73.04	71.26	72.53	2,964,661	+2.42(+3.45%)
Oct 06, 2020	73.23	74.14	69.74	70.11	3,100,659	-2.23(-3.09%)
Oct 05, 2020	70.69	72.50	70.16	72.34	3,276,150	+2.87(+4.14%)
Oct 02, 2020	66.31	70.15	65.84	69.47	2,906,037	+1.86(+2.76%)
Oct 01, 2020	67.65	69.81	66.10	67.60	3,018,473	+0.99(+1.49%)
Sep 30, 2020	65.81	68.17	65.56	66.61	2,974,887	+1.31(+2.00%)
Sep 29, 2020	65.99	66.41	64.66	65.30	2,320,086	-0.82(-1.23%)
Sep 28, 2020	65.95	67.09	64.86	66.12	1,849,379	+1.83(+2.84%)
Sep 25, 2020	62.31	64.73	62.18	64.29	2,148,081	+1.17(+1.85%)
Sep 24, 2020	63.16	64.30	61.61	63.13	3,586,117	-0.03(-0.04%)
Sep 23, 2020	65.12	66.08	63.03	63.15	4,755,727	-1.70(-2.62%)
Sep 22, 2020	66.08	66.98	63.54	64.85	3,438,959	-1.57(-2.36%)
Sep 21, 2020	67.55	68.09	65.67	66.42	4,265,978	-3.84(-5.46%)
Sep 18, 2020	70.23	71.23	69.53	70.25	3,288,035	-0.18(-0.25%)
Sep 17, 2020	69.30	71.84	68.95	70.43	3,440,479	-0.18(-0.25%)
Sep 16, 2020	68.09	71.25	66.94	70.61	3,984,802	+2.66(+3.92%)
Sep 15, 2020	68.99	69.28	67.37	67.95	2,882,462	-1.24(-1.80%)
Sep 14, 2020	66.63	69.60	66.48	69.19	3,837,700	+3.33(+5.05%)
Sep 11, 2020	64.43	66.05	63.93	65.86	2,386,924	+1.51(+2.35%)
Sep 10, 2020	66.00	67.25	64.23	64.35	2,833,514	-1.07(-1.63%)
Sep 09, 2020	66.09	66.09	64.69	65.42	2,777,554	+0.19(+0.30%)
Sep 08, 2020	67.08	67.23	65.17	65.22	3,639,877	-3.36(-4.91%)
Sep 04, 2020	67.07	69.04	66.22	68.59	5,406,450	+3.77(+5.82%)
Sep 03, 2020	64.89	66.63	64.01	64.81	2,496,244	+0.51(+0.79%)
Sep 02, 2020	63.40	64.66	63.18	64.30	1,586,180	+0.73(+1.15%)
Sep 01, 2020	62.96	64.38	62.57	63.57	1,644,200	-0.42(-0.65%)
Aug 31, 2020	65.80	65.94	63.91	63.99	3,283,676	-1.95(-2.95%)
Aug 28, 2020	64.93	66.01	64.44	65.94	3,865,079	+1.41(+2.18%)
Aug 27, 2020	61.36	64.84	61.31	64.53	4,205,207	+3.09(+5.02%)
Aug 26, 2020	62.02	62.22	60.94	61.44	1,933,225	-0.58(-0.94%)
Aug 25, 2020	63.36	64.02	61.52	62.02	2,121,177	-0.42(-0.67%)
Aug 24, 2020	59.50	62.51	59.26	62.44	2,821,438	+3.30(+5.58%)
Aug 21, 2020	59.59	60.08	58.76	59.14	1,736,631	-0.44(-0.73%)
Aug 20, 2020	59.82	60.09	59.15	59.58	2,744,933	-1.33(-2.18%)
Aug 19, 2020	60.80	61.99	60.31	60.90	2,692,468	+0.21(+0.35%)
Aug 18, 2020	62.24	62.24	60.55	60.69	2,946,693	-1.22(-1.98%)
Aug 17, 2020	64.22	64.37	61.89	61.91	3,140,509	-2.48(-3.86%)
Aug 14, 2020	62.27	64.85	61.51	64.40	3,189,866	+1.70(+2.71%)
Aug 13, 2020	62.33	63.57	61.92	62.70	3,198,336	-0.47(-0.75%)
Aug 12, 2020	65.81	66.65	62.13	63.17	2,799,781	-1.37(-2.13%)
Aug 11, 2020	64.51	66.63	64.30	64.54	3,394,102	+2.06(+3.29%)
Aug 10, 2020	61.27	62.98	61.18	62.49	2,924,700	+1.54(+2.52%)
Aug 07, 2020	58.32	61.22	57.71	60.95	4,134,668	+2.13(+3.63%)
Aug 06, 2020	59.24	60.44	58.59	58.82	3,112,676	-1.04(-1.73%)
Aug 05, 2020	59.21	60.05	58.72	59.85	2,347,074	+1.32(+2.26%)
Aug 04, 2020	58.49	58.99	57.98	58.53	1,975,777	-0.23(-0.39%)
Aug 03, 2020	59.17	59.70	58.49	58.76	1,936,557	-0.29(-0.49%)
Jul 31, 2020	59.96	59.96	58.07	59.05	2,152,871	-0.96(-1.60%)
Jul 30, 2020	59.71	60.35	58.71	60.01	2,069,463	-1.43(-2.32%)
Jul 29, 2020	59.34	61.46	58.90	61.44	1,945,686	+2.11(+3.56%)
Jul 28, 2020	60.18	60.91	59.20	59.33	3,384,196	-1.52(-2.49%)
Jul 27, 2020	59.68	61.06	58.36	60.84	4,037,303	+0.63(+1.05%)
Jul 24, 2020	60.54	60.88	59.90	60.21	2,371,454	-0.31(-0.52%)
Jul 23, 2020	58.91	61.12	58.63	60.53	4,963,962	+1.25(+2.11%)
Jul 22, 2020	55.98	60.12	55.81	59.28	11,724,336	+1.09(+1.88%)
Jul 21, 2020	56.93	58.36	56.64	58.19	4,776,781	+1.88(+3.34%)
Jul 20, 2020	56.84	57.37	55.97	56.31	3,309,767	-1.06(-1.86%)
Jul 17, 2020	58.64	58.67	57.07	57.37	2,689,766	-1.27(-2.16%)
Jul 16, 2020	58.08	59.73	57.76	58.64	3,197,399	-0.30(-0.50%)
Jul 15, 2020	57.76	59.06	56.99	58.94	3,441,481	+2.78(+4.94%)
Jul 14, 2020	56.61	57.34	55.59	56.16	4,399,193	-0.81(-1.43%)
Jul 13, 2020	56.99	58.41	55.31	56.97	4,115,238	+0.70(+1.25%)
Jul 10, 2020	53.85	56.31	53.56	56.27	3,390,570	+2.27(+4.20%)
Jul 09, 2020	56.45	56.64	53.03	54.00	4,403,712	-2.81(-4.95%)
Jul 08, 2020	55.31	56.88	54.79	56.82	3,336,235	+1.37(+2.47%)
Jul 07, 2020	57.30	57.30	55.29	55.45	3,280,471	-2.54(-4.37%)
Jul 06, 2020	58.38	58.81	57.00	57.98	2,857,050	+1.39(+2.45%)
Jul 02, 2020	57.63	58.54	56.20	56.59	3,648,050	+0.42(+0.74%)
Jul 01, 2020	58.17	59.46	55.69	56.18	3,677,241	-1.75(-3.02%)
Jun 30, 2020	57.46	58.65	57.06	57.93	4,388,253	+0.19(+0.34%)
Jun 29, 2020	57.23	58.29	56.23	57.73	3,740,047	+1.13(+1.99%)
Jun 26, 2020	60.66	60.66	56.31	56.60	9,420,340	-5.44(-8.77%)
Jun 25, 2020	60.03	62.37	59.27	62.05	4,600,042	+1.46(+2.41%)
Jun 24, 2020	63.34	63.34	60.15	60.58	4,029,122	-3.80(-5.91%)
Jun 23, 2020	64.39	64.96	63.69	64.39	2,557,425	+1.18(+1.86%)
Jun 22, 2020	63.47	64.92	62.84	63.21	4,102,719	+0.21(+0.34%)
Jun 19, 2020	66.34	66.34	62.30	63.00	6,499,889	-1.77(-2.73%)
Jun 18, 2020	65.22	66.33	64.25	64.77	3,870,218	-1.38(-2.08%)
Jun 17, 2020	68.10	68.44	65.91	66.15	3,189,096	-1.97(-2.89%)
Jun 16, 2020	69.49	69.75	65.17	68.12	5,791,938	+2.25(+3.41%)
Jun 15, 2020	61.55	66.82	61.22	65.87	4,370,656	+0.50(+0.76%)
Jun 12, 2020	65.03	65.43	62.08	65.37	5,589,362	+4.17(+6.82%)
Jun 11, 2020	61.74	64.93	61.10	61.19	6,945,405	-5.26(-7.91%)
Jun 10, 2020	72.03	72.54	66.45	66.45	8,416,132	-6.17(-8.50%)
Jun 09, 2020	71.27	73.43	70.76	72.62	4,184,413	-1.42(-1.91%)
Jun 08, 2020	75.18	76.03	73.06	74.04	7,587,066	+0.91(+1.24%)
Jun 05, 2020	78.36	78.87	72.47	73.13	8,157,033	+1.73(+2.42%)
Jun 04, 2020	68.46	71.41	67.30	71.40	4,719,809	+2.60(+3.78%)
Jun 03, 2020	67.53	69.57	66.97	68.80	6,155,327	+3.18(+4.85%)
Jun 02, 2020	64.98	67.08	64.17	65.62	6,006,034	+1.77(+2.77%)
Jun 01, 2020	63.48	65.04	62.82	63.85	4,974,575	+0.88(+1.40%)
May 29, 2020	62.01	63.86	60.92	62.97	9,915,743	-0.46(-0.73%)
May 28, 2020	66.56	66.67	62.82	63.43	6,656,356	-2.17(-3.30%)
May 27, 2020	65.04	66.05	62.77	65.60	6,429,921	+4.70(+7.72%)
May 26, 2020	59.46	61.78	58.83	60.90	5,588,374	+5.17(+9.28%)
May 22, 2020	56.29	56.78	55.18	55.72	3,939,133	-0.66(-1.17%)
May 21, 2020	56.82	57.42	55.85	56.38	3,012,602	-0.52(-0.91%)
May 20, 2020	57.15	58.17	56.37	56.90	5,350,824	+1.14(+2.04%)
May 19, 2020	57.86	58.32	55.69	55.76	5,031,899	-2.92(-4.97%)
May 18, 2020	57.76	59.21	56.94	58.68	5,114,458	+4.97(+9.25%)
May 15, 2020	53.80	55.02	52.99	53.71	3,630,330	-1.05(-1.91%)
May 14, 2020	48.68	54.75	48.04	54.75	9,068,317	+4.80(+9.62%)
May 13, 2020	52.77	53.11	49.63	49.95	6,097,774	-3.82(-7.11%)
May 12, 2020	55.53	56.66	53.71	53.77	5,912,161	-1.30(-2.35%)
May 11, 2020	56.47	56.47	54.17	55.07	4,779,138	-2.50(-4.34%)
May 08, 2020	57.31	57.82	56.55	57.57	3,246,541	+1.65(+2.95%)
May 07, 2020	54.80	57.49	54.80	55.92	4,585,025	+2.14(+3.98%)
May 06, 2020	56.56	56.89	53.60	53.78	4,642,722	-2.27(-4.05%)
May 05, 2020	59.19	59.70	55.69	56.05	9,723,651	-0.58(-1.02%)
May 04, 2020	54.71	57.35	53.57	56.63	9,106,179	+0.01(+0.02%)