Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	138.07	139.82	137.74	138.96	4,095,395	-0.14(-0.10%)
Apr 29, 2021	136.09	139.51	135.82	139.10	3,593,518	+4.54(+3.37%)
Apr 28, 2021	133.29	137.06	132.36	134.56	4,937,059	+5.04(+3.89%)
Apr 27, 2021	129.20	130.06	128.67	129.51	3,739,690	+0.62(+0.48%)
Apr 26, 2021	127.70	130.43	127.52	128.90	2,327,377	+2.43(+1.92%)
Apr 23, 2021	123.59	126.98	122.46	126.47	2,715,601	+2.50(+2.02%)
Apr 22, 2021	124.48	125.59	123.25	123.97	2,473,175	+0.08(+0.07%)
Apr 21, 2021	121.47	124.36	119.12	123.89	3,256,157	+1.31(+1.07%)
Apr 20, 2021	125.22	125.42	121.15	122.57	2,638,187	-3.64(-2.89%)
Apr 19, 2021	126.69	127.01	124.80	126.22	2,557,568	-1.18(-0.93%)
Apr 16, 2021	126.80	128.40	126.08	127.40	3,099,253	+1.69(+1.34%)
Apr 15, 2021	126.83	126.84	123.83	125.71	3,682,640	-0.84(-0.66%)
Apr 14, 2021	123.54	127.18	123.33	126.55	3,137,421	+2.89(+2.34%)
Apr 13, 2021	124.56	124.71	122.46	123.66	2,505,774	-1.46(-1.17%)
Apr 12, 2021	124.64	125.49	123.85	125.12	2,558,001	+0.07(+0.05%)
Apr 09, 2021	124.90	125.32	123.41	125.06	2,260,605	+1.34(+1.08%)
Apr 08, 2021	122.46	124.27	121.07	123.72	2,353,326	-0.22(-0.18%)
Apr 07, 2021	124.05	125.23	123.49	123.94	1,936,922	+0.88(+0.71%)
Apr 06, 2021	123.13	123.95	122.15	123.06	2,429,520	-0.53(-0.43%)
Apr 05, 2021	122.44	124.66	122.11	123.60	2,771,238	+2.63(+2.17%)
Apr 01, 2021	119.69	121.89	119.50	120.97	2,777,612	+2.38(+2.00%)
Mar 31, 2021	119.51	120.68	118.29	118.59	2,563,104	-1.24(-1.03%)
Mar 30, 2021	118.58	120.10	117.87	119.83	2,931,479	+1.93(+1.64%)
Mar 29, 2021	118.99	119.68	116.47	117.90	2,283,587	-2.89(-2.39%)
Mar 26, 2021	121.04	121.63	117.97	120.79	3,073,612	+1.60(+1.34%)
Mar 25, 2021	114.99	119.43	113.19	119.19	2,914,385	+3.69(+3.20%)
Mar 24, 2021	115.85	117.83	115.14	115.50	2,249,343	+1.40(+1.23%)
Mar 23, 2021	115.53	116.82	112.98	114.10	4,143,940	-2.62(-2.24%)
Mar 22, 2021	116.96	117.84	115.94	116.72	2,242,679	-1.13(-0.96%)
Mar 19, 2021	118.73	119.37	115.53	117.84	3,560,364	-1.75(-1.46%)
Mar 18, 2021	123.31	124.51	118.97	119.60	2,621,983	-3.11(-2.54%)
Mar 17, 2021	121.12	122.74	118.64	122.71	3,047,702	+2.94(+2.46%)
Mar 16, 2021	122.58	122.73	119.42	119.77	3,456,102	-3.83(-3.10%)
Mar 15, 2021	123.50	123.72	120.05	123.60	3,441,827	+0.05(+0.04%)
Mar 12, 2021	124.85	125.55	122.71	123.55	2,379,048	+0.42(+0.34%)
Mar 11, 2021	120.08	123.61	119.98	123.13	2,463,377	+2.40(+1.98%)
Mar 10, 2021	118.39	121.21	118.30	120.73	2,219,281	+3.01(+2.56%)
Mar 09, 2021	118.54	120.37	116.99	117.72	2,750,917	-2.23(-1.86%)
Mar 08, 2021	119.96	121.77	119.22	119.95	2,879,739	+0.92(+0.77%)
Mar 05, 2021	118.66	119.73	112.58	119.03	4,766,786	+1.64(+1.40%)
Mar 04, 2021	115.98	117.62	113.72	117.39	4,915,226	+0.49(+0.42%)
Mar 03, 2021	115.90	118.42	115.90	116.89	3,265,527	+1.82(+1.58%)
Mar 02, 2021	115.11	116.24	114.53	115.08	2,667,749	-0.44(-0.38%)
Mar 01, 2021	114.07	116.33	113.59	115.52	2,912,547	+3.49(+3.11%)
Feb 26, 2021	111.41	113.08	108.75	112.03	4,287,221	+0.89(+0.80%)
Feb 25, 2021	116.96	117.17	110.81	111.14	4,363,893	-4.88(-4.21%)
Feb 24, 2021	114.14	117.21	114.04	116.03	3,555,666	+1.81(+1.58%)
Feb 23, 2021	115.34	115.98	112.27	114.22	3,221,959	-0.04(-0.03%)
Feb 22, 2021	111.34	114.68	111.03	114.26	3,113,653	+2.81(+2.53%)
Feb 19, 2021	110.52	112.24	109.92	111.44	3,206,860	+2.37(+2.17%)
Feb 18, 2021	109.52	110.26	107.48	109.07	2,520,006	-1.76(-1.59%)
Feb 17, 2021	111.26	112.77	109.73	110.83	3,330,379	-0.83(-0.74%)
Feb 16, 2021	109.48	112.37	108.52	111.67	4,275,757	+2.28(+2.09%)
Feb 12, 2021	108.49	110.29	108.49	109.38	2,688,149	+0.55(+0.50%)
Feb 11, 2021	109.61	110.01	107.52	108.83	3,524,094	-0.43(-0.39%)
Feb 10, 2021	108.63	109.98	107.85	109.26	4,287,290	+1.57(+1.46%)
Feb 09, 2021	107.37	109.06	106.15	107.69	4,382,922	-0.06(-0.06%)
Feb 08, 2021	106.84	108.60	106.64	107.76	3,650,713	+1.41(+1.33%)
Feb 05, 2021	106.36	107.32	105.34	106.34	4,226,049	+1.69(+1.62%)
Feb 04, 2021	100.31	104.91	100.19	104.65	6,263,968	+5.06(+5.08%)
Feb 03, 2021	98.41	99.91	98.07	99.59	4,249,715	+1.09(+1.10%)
Feb 02, 2021	96.55	99.66	96.31	98.50	4,974,728	+2.95(+3.09%)
Feb 01, 2021	97.66	98.44	95.28	95.55	3,996,179	-1.30(-1.34%)
Jan 29, 2021	97.97	99.85	96.04	96.85	3,805,888	-2.40(-2.41%)
Jan 28, 2021	97.07	100.70	95.72	99.25	5,024,565	+3.86(+4.04%)
Jan 27, 2021	95.86	100.53	93.71	95.39	8,198,337	+2.56(+2.76%)
Jan 26, 2021	95.67	95.68	92.73	92.83	4,560,232	-2.42(-2.54%)
Jan 25, 2021	96.61	97.02	93.52	95.24	4,018,856	-2.61(-2.67%)
Jan 22, 2021	99.50	99.77	96.45	97.85	5,854,591	-2.97(-2.95%)
Jan 21, 2021	102.52	103.10	99.26	100.83	6,732,303	-2.64(-2.55%)
Jan 20, 2021	105.03	106.06	103.13	103.46	4,231,979	-1.38(-1.31%)
Jan 19, 2021	106.13	106.67	104.56	104.84	3,657,418	+0.31(+0.29%)
Jan 15, 2021	104.25	105.61	103.34	104.53	3,655,822	-1.74(-1.63%)
Jan 14, 2021	105.00	107.27	104.29	106.27	3,058,969	+2.16(+2.07%)
Jan 13, 2021	102.69	105.10	102.69	104.11	3,246,606	+1.23(+1.19%)
Jan 12, 2021	102.42	103.76	101.00	102.89	3,358,625	+1.35(+1.33%)
Jan 11, 2021	100.54	102.14	99.40	101.54	3,566,369	-1.16(-1.13%)
Jan 08, 2021	103.11	103.84	100.92	102.70	3,230,601	-0.16(-0.15%)
Jan 07, 2021	100.93	103.61	100.32	102.86	5,162,651	+3.11(+3.12%)
Jan 06, 2021	95.68	100.00	95.27	99.75	4,730,222	+6.73(+7.23%)
Jan 05, 2021	90.84	93.42	90.84	93.02	2,332,009	+2.14(+2.35%)
Jan 04, 2021	92.64	92.88	90.09	90.89	3,692,126	-0.94(-1.02%)
Dec 31, 2020		91.82	91.82	91.82	1,512,686	+0.90(+0.99%)
Dec 30, 2020	89.64	91.02	89.15	90.92	1,512,686	+1.58(+1.77%)
Dec 29, 2020	90.63	90.82	88.68	89.34	2,048,244	-1.27(-1.40%)
Dec 28, 2020	90.87	92.08	90.51	90.62	2,301,973	+0.23(+0.26%)
Dec 24, 2020	90.10	90.50	88.98	90.38	1,033,555	+0.45(+0.50%)
Dec 23, 2020	89.16	90.88	88.94	89.94	1,904,720	+1.70(+1.93%)
Dec 22, 2020	88.66	89.31	88.22	88.24	3,197,674	-0.28(-0.31%)
Dec 21, 2020	86.95	89.75	85.66	88.52	5,177,153	+3.46(+4.06%)
Dec 18, 2020	87.28	87.28	84.58	85.06	4,674,738	-2.33(-2.67%)
Dec 17, 2020	87.20	87.62	86.44	87.39	1,961,893	+0.46(+0.52%)
Dec 16, 2020	86.59	87.35	85.20	86.94	2,404,949	+0.85(+0.98%)
Dec 15, 2020	85.15	86.10	83.34	86.09	2,421,612	+2.10(+2.50%)
Dec 14, 2020	86.82	87.27	83.85	83.99	4,131,389	-1.63(-1.90%)
Dec 11, 2020	86.27	86.71	84.60	85.62	3,274,631	-2.32(-2.64%)
Dec 10, 2020	86.70	88.52	85.55	87.94	3,164,885	-0.23(-0.26%)
Dec 09, 2020	86.33	88.58	86.17	88.17	4,951,793	+2.12(+2.46%)
Dec 08, 2020	84.90	86.59	84.87	86.06	3,110,407	-0.31(-0.35%)
Dec 07, 2020	86.39	86.58	84.54	86.36	2,969,512	+0.68(+0.79%)
Dec 04, 2020	85.49	86.53	84.41	85.68	2,355,185	+0.89(+1.05%)
Dec 03, 2020	84.81	85.72	84.05	84.79	2,285,815	-0.10(-0.12%)
Dec 02, 2020	82.12	85.39	81.95	84.89	3,071,329	+1.57(+1.88%)
Dec 01, 2020	81.75	84.41	81.58	83.32	2,963,758	+3.77(+4.74%)
Nov 30, 2020	83.29	83.56	79.11	79.55	4,760,901	-1.97(-2.42%)
Nov 27, 2020	82.84	83.21	81.36	81.52	2,303,082	-1.99(-2.38%)
Nov 25, 2020	83.63	83.84	81.43	83.51	3,547,526	-1.36(-1.60%)
Nov 24, 2020	83.18	85.54	82.45	84.87	3,484,065	+3.79(+4.67%)
Nov 23, 2020	79.11	81.52	78.66	81.08	2,394,977	+3.44(+4.43%)
Nov 20, 2020	78.43	79.02	77.13	77.64	3,718,583	-1.31(-1.66%)
Nov 19, 2020	78.72	79.31	77.72	78.95	4,965,740	-0.58(-0.72%)
Nov 18, 2020	81.96	83.04	79.46	79.53	2,886,041	-2.00(-2.45%)
Nov 17, 2020	80.91	82.31	79.41	81.52	1,969,270	-0.79(-0.96%)
Nov 16, 2020	83.59	84.17	81.39	82.31	2,223,249	+1.77(+2.20%)
Nov 13, 2020	78.38	81.07	78.38	80.54	2,454,547	+2.90(+3.73%)
Nov 12, 2020	77.35	78.57	76.66	77.64	2,291,702	-1.01(-1.29%)
Nov 11, 2020	80.90	81.24	77.77	78.65	2,916,505	-1.87(-2.32%)
Nov 10, 2020	81.06	82.31	79.67	80.52	2,840,346	-0.25(-0.31%)
Nov 09, 2020	79.25	83.88	78.75	80.77	6,102,316	+8.53(+11.80%)
Nov 06, 2020	73.45	74.12	71.63	72.24	2,755,323	-0.77(-1.06%)
Nov 05, 2020	70.93	73.49	70.69	73.01	2,472,579	+2.92(+4.17%)
Nov 04, 2020	70.50	72.17	67.77	70.09	3,437,699	-1.87(-2.60%)
Nov 03, 2020	71.70	73.13	71.28	71.97	2,862,622	+1.75(+2.50%)
Nov 02, 2020	69.26	70.71	68.66	70.21	2,804,209	+2.41(+3.56%)
Oct 30, 2020	67.39	67.91	66.12	67.80	2,265,699	-0.04(-0.05%)
Oct 29, 2020	66.32	68.30	65.67	67.84	2,750,643	+0.97(+1.46%)
Oct 28, 2020	66.60	68.28	66.35	66.86	3,984,902	-1.85(-2.69%)
Oct 27, 2020	69.37	69.57	68.37	68.71	3,259,257	-0.83(-1.19%)
Oct 26, 2020	71.09	71.22	68.83	69.53	5,509,435	-2.82(-3.90%)
Oct 23, 2020	74.67	75.15	71.27	72.36	8,206,853	-0.94(-1.28%)
Oct 22, 2020	69.31	71.87	69.18	73.29	11,263,536	+4.90(+7.16%)
Oct 21, 2020	71.35	71.62	68.35	68.39	6,144,160	-3.29(-4.59%)
Oct 20, 2020	72.27	73.38	71.58	71.69	2,711,569	+0.14(+0.19%)
Oct 19, 2020	74.01	74.12	71.52	71.55	2,208,026	-1.95(-2.65%)
Oct 16, 2020	73.44	74.11	72.84	73.50	3,869,904	+0.62(+0.85%)
Oct 15, 2020	71.97	73.01	71.28	72.87	3,102,982	-0.10(-0.14%)
Oct 14, 2020	73.93	74.42	72.88	72.98	1,713,569	-0.82(-1.11%)
Oct 13, 2020	73.64	74.84	73.17	73.79	2,132,140	-0.81(-1.08%)
Oct 12, 2020	74.04	75.21	73.58	74.60	2,216,249	+0.49(+0.66%)
Oct 09, 2020	75.38	75.77	73.49	74.11	1,868,608	-0.37(-0.50%)
Oct 08, 2020	72.91	74.58	71.96	74.48	2,198,219	+1.89(+2.61%)
Oct 07, 2020	71.32	73.10	71.32	72.59	2,962,162	+2.42(+3.45%)
Oct 06, 2020	73.29	74.20	69.79	70.17	3,098,045	-2.24(-3.09%)
Oct 05, 2020	70.75	72.56	70.22	72.40	3,273,388	+2.88(+4.14%)
Oct 02, 2020	66.36	70.21	65.90	69.53	2,903,587	+1.86(+2.76%)
Oct 01, 2020	67.71	69.87	66.16	67.66	3,015,929	+0.99(+1.49%)
Sep 30, 2020	65.86	68.23	65.62	66.67	2,972,379	+1.31(+2.00%)
Sep 29, 2020	66.05	66.46	64.71	65.36	2,318,130	-0.82(-1.23%)
Sep 28, 2020	66.01	67.15	64.91	66.18	1,847,819	+1.83(+2.84%)
Sep 25, 2020	62.36	64.78	62.23	64.35	2,146,270	+1.17(+1.85%)
Sep 24, 2020	63.22	64.36	61.66	63.18	3,583,094	-0.03(-0.04%)
Sep 23, 2020	65.17	66.14	63.09	63.21	4,751,717	-1.70(-2.62%)
Sep 22, 2020	66.14	67.04	63.60	64.91	3,436,059	-1.57(-2.36%)
Sep 21, 2020	67.61	68.15	65.72	66.47	4,262,381	-3.84(-5.46%)
Sep 18, 2020	70.29	71.29	69.59	70.31	3,285,263	-0.18(-0.25%)
Sep 17, 2020	69.36	71.90	69.01	70.49	3,437,578	-0.18(-0.25%)
Sep 16, 2020	68.14	71.31	66.99	70.67	3,981,442	+2.66(+3.92%)
Sep 15, 2020	69.05	69.34	67.43	68.00	2,880,032	-1.24(-1.80%)
Sep 14, 2020	66.69	69.66	66.54	69.25	3,834,465	+3.33(+5.05%)
Sep 11, 2020	64.49	66.10	63.99	65.92	2,384,912	+1.51(+2.35%)
Sep 10, 2020	66.06	67.31	64.28	64.40	2,831,125	-1.07(-1.63%)
Sep 09, 2020	66.15	66.15	64.75	65.47	2,775,213	+0.19(+0.30%)
Sep 08, 2020	67.13	67.29	65.23	65.28	3,636,808	-3.37(-4.91%)
Sep 04, 2020	67.12	69.10	66.28	68.64	5,401,892	+3.78(+5.82%)
Sep 03, 2020	64.94	66.69	64.06	64.87	2,494,140	+0.51(+0.79%)
Sep 02, 2020	63.46	64.71	63.24	64.36	1,584,843	+0.73(+1.15%)
Sep 01, 2020	63.01	64.43	62.62	63.62	1,642,814	-0.42(-0.65%)
Aug 31, 2020	65.85	65.99	63.97	64.04	3,280,908	-1.95(-2.95%)
Aug 28, 2020	64.99	66.06	64.50	65.99	3,861,820	+1.41(+2.18%)
Aug 27, 2020	61.41	64.90	61.36	64.58	4,201,661	+3.09(+5.02%)
Aug 26, 2020	62.08	62.27	60.99	61.49	1,931,595	-0.58(-0.94%)
Aug 25, 2020	63.41	64.07	61.57	62.08	2,119,389	-0.42(-0.67%)
Aug 24, 2020	59.55	62.57	59.31	62.49	2,819,060	+3.30(+5.58%)
Aug 21, 2020	59.65	60.13	58.81	59.19	1,735,167	-0.44(-0.73%)
Aug 20, 2020	59.87	60.14	59.20	59.63	2,742,619	-1.33(-2.18%)
Aug 19, 2020	60.85	62.04	60.36	60.95	2,690,198	+0.21(+0.35%)
Aug 18, 2020	62.29	62.29	60.60	60.74	2,944,209	-1.22(-1.98%)
Aug 17, 2020	64.27	64.42	61.95	61.96	3,137,861	-2.49(-3.86%)
Aug 14, 2020	62.33	64.91	61.57	64.45	3,187,176	+1.70(+2.71%)
Aug 13, 2020	62.38	63.62	61.97	62.75	3,195,640	-0.47(-0.75%)
Aug 12, 2020	65.87	66.71	62.18	63.23	2,797,420	-1.37(-2.13%)
Aug 11, 2020	64.56	66.69	64.36	64.60	3,391,240	+2.06(+3.29%)
Aug 10, 2020	61.32	63.03	61.23	62.54	2,922,234	+1.54(+2.52%)
Aug 07, 2020	58.37	61.27	57.76	61.00	4,131,182	+2.13(+3.62%)
Aug 06, 2020	59.29	60.50	58.64	58.87	3,110,052	-1.04(-1.73%)
Aug 05, 2020	59.26	60.10	58.77	59.90	2,345,095	+1.32(+2.26%)
Aug 04, 2020	58.54	59.04	58.03	58.58	1,974,111	-0.23(-0.39%)
Aug 03, 2020	59.22	59.75	58.54	58.81	1,934,924	-0.29(-0.49%)
Jul 31, 2020	60.01	60.01	58.12	59.10	2,151,056	-0.96(-1.60%)
Jul 30, 2020	59.76	60.40	58.76	60.06	2,067,718	-1.43(-2.32%)
Jul 29, 2020	59.39	61.51	58.95	61.49	1,944,045	+2.11(+3.56%)
Jul 28, 2020	60.23	60.96	59.25	59.38	3,381,343	-1.52(-2.49%)
Jul 27, 2020	59.73	61.12	58.41	60.89	4,033,899	+0.63(+1.05%)
Jul 24, 2020	60.59	60.93	59.95	60.26	2,369,454	-0.31(-0.52%)
Jul 23, 2020	58.96	61.17	58.68	60.58	4,959,777	+1.25(+2.11%)
Jul 22, 2020	56.03	60.17	55.86	59.33	11,714,451	+1.09(+1.88%)
Jul 21, 2020	56.98	58.41	56.69	58.24	4,772,753	+1.88(+3.34%)
Jul 20, 2020	56.89	57.42	56.01	56.36	3,306,976	-1.07(-1.86%)
Jul 17, 2020	58.69	58.72	57.12	57.42	2,687,498	-1.27(-2.16%)
Jul 16, 2020	58.13	59.78	57.81	58.69	3,194,703	-0.30(-0.50%)
Jul 15, 2020	57.81	59.11	57.04	58.99	3,438,580	+2.78(+4.94%)
Jul 14, 2020	56.66	57.39	55.63	56.21	4,395,484	-0.82(-1.43%)
Jul 13, 2020	57.04	58.46	55.35	57.02	4,111,768	+0.70(+1.25%)
Jul 10, 2020	53.89	56.36	53.60	56.32	3,387,711	+2.27(+4.20%)
Jul 09, 2020	56.49	56.69	53.08	54.05	4,399,999	-2.82(-4.95%)
Jul 08, 2020	55.35	56.93	54.84	56.86	3,333,422	+1.37(+2.47%)
Jul 07, 2020	57.35	57.35	55.34	55.49	3,277,706	-2.54(-4.37%)
Jul 06, 2020	58.43	58.86	57.05	58.03	2,854,641	+1.39(+2.45%)
Jul 02, 2020	57.68	58.59	56.24	56.64	3,644,974	+0.42(+0.74%)
Jul 01, 2020	58.22	59.51	55.73	56.23	3,674,140	-1.75(-3.02%)
Jun 30, 2020	57.50	58.70	57.11	57.98	4,384,553	+0.19(+0.34%)
Jun 29, 2020	57.28	58.34	56.28	57.78	3,736,894	+1.13(+1.99%)
Jun 26, 2020	60.71	60.71	56.36	56.65	9,412,397	-5.45(-8.77%)
Jun 25, 2020	60.08	62.42	59.32	62.10	4,596,163	+1.46(+2.41%)
Jun 24, 2020	63.40	63.40	60.20	60.63	4,025,725	-3.81(-5.91%)
Jun 23, 2020	64.44	65.02	63.75	64.44	2,555,269	+1.18(+1.86%)
Jun 22, 2020	63.52	64.98	62.90	63.27	4,099,260	+0.21(+0.34%)
Jun 19, 2020	66.40	66.40	62.35	63.05	6,494,409	-1.77(-2.73%)
Jun 18, 2020	65.28	66.39	64.30	64.82	3,866,955	-1.38(-2.08%)
Jun 17, 2020	68.16	68.50	65.97	66.20	3,186,407	-1.97(-2.89%)
Jun 16, 2020	69.55	69.81	65.23	68.17	5,787,054	+2.25(+3.41%)
Jun 15, 2020	61.60	66.88	61.27	65.92	4,366,970	+0.50(+0.76%)
Jun 12, 2020	65.08	65.49	62.14	65.42	5,584,650	+4.18(+6.82%)
Jun 11, 2020	61.79	64.99	61.15	61.25	6,939,549	-5.26(-7.91%)
Jun 10, 2020	72.09	72.60	66.51	66.51	8,409,036	-6.18(-8.50%)
Jun 09, 2020	71.33	73.49	70.81	72.69	4,180,885	-1.42(-1.91%)
Jun 08, 2020	75.24	76.09	73.12	74.10	7,580,669	+0.91(+1.24%)
Jun 05, 2020	78.43	78.93	72.53	73.20	8,150,156	+1.73(+2.42%)
Jun 04, 2020	68.52	71.47	67.36	71.46	4,715,829	+2.60(+3.78%)
Jun 03, 2020	67.59	69.63	67.03	68.86	6,150,137	+3.19(+4.85%)
Jun 02, 2020	65.03	67.14	64.23	65.67	6,000,970	+1.77(+2.77%)
Jun 01, 2020	63.53	65.10	62.87	63.90	4,970,380	+0.88(+1.40%)
May 29, 2020	62.06	63.91	60.97	63.02	9,907,383	-0.46(-0.73%)
May 28, 2020	66.62	66.73	62.88	63.49	6,650,744	-2.17(-3.30%)
May 27, 2020	65.09	66.11	62.82	65.66	6,424,500	+4.71(+7.72%)
May 26, 2020	59.51	61.83	58.88	60.95	5,583,662	+5.18(+9.28%)
May 22, 2020	56.34	56.83	55.23	55.77	3,935,812	-0.66(-1.17%)
May 21, 2020	56.86	57.47	55.89	56.43	3,010,062	-0.52(-0.91%)
May 20, 2020	57.20	58.22	56.42	56.95	5,346,313	+1.14(+2.04%)
May 19, 2020	57.91	58.37	55.73	55.81	5,027,656	-2.92(-4.97%)
May 18, 2020	57.81	59.26	56.99	58.73	5,110,146	+4.97(+9.25%)
May 15, 2020	53.85	55.07	53.03	53.75	3,627,269	-1.05(-1.91%)
May 14, 2020	48.72	54.80	48.08	54.80	9,060,671	+4.81(+9.62%)
May 13, 2020	52.82	53.16	49.68	49.99	6,092,633	-3.83(-7.11%)
May 12, 2020	55.58	56.71	53.75	53.82	5,907,177	-1.30(-2.35%)
May 11, 2020	56.51	56.51	54.22	55.11	4,775,109	-2.50(-4.34%)
May 08, 2020	57.36	57.87	56.60	57.62	3,243,804	+1.65(+2.95%)
May 07, 2020	54.84	57.54	54.84	55.97	4,581,159	+2.14(+3.98%)
May 06, 2020	56.61	56.94	53.65	53.82	4,638,808	-2.27(-4.05%)
May 05, 2020	59.24	59.75	55.74	56.10	9,715,454	-0.58(-1.02%)
May 04, 2020	54.75	57.40	53.62	56.67	9,098,502	+0.01(+0.02%)