Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	138.05	139.81	137.72	138.94	4,095,919	-0.14(-0.10%)
Apr 29, 2021	136.08	139.49	135.80	139.08	3,593,977	+4.54(+3.37%)
Apr 28, 2021	133.27	137.04	132.34	134.54	4,937,691	+5.04(+3.89%)
Apr 27, 2021	129.18	130.05	128.65	129.50	3,740,169	+0.61(+0.48%)
Apr 26, 2021	127.68	130.42	127.50	128.88	2,327,675	+2.43(+1.92%)
Apr 23, 2021	123.57	126.96	122.44	126.45	2,715,949	+2.50(+2.02%)
Apr 22, 2021	124.47	125.57	123.23	123.95	2,473,492	+0.08(+0.07%)
Apr 21, 2021	121.45	124.34	119.11	123.87	3,256,574	+1.31(+1.07%)
Apr 20, 2021	125.20	125.41	121.14	122.56	2,638,525	-3.64(-2.89%)
Apr 19, 2021	126.67	126.99	124.78	126.20	2,557,895	-1.18(-0.93%)
Apr 16, 2021	126.79	128.38	126.06	127.38	3,099,649	+1.69(+1.34%)
Apr 15, 2021	126.81	126.82	123.81	125.70	3,683,112	-0.84(-0.66%)
Apr 14, 2021	123.52	127.17	123.32	126.53	3,137,822	+2.89(+2.34%)
Apr 13, 2021	124.54	124.70	122.44	123.64	2,506,095	-1.46(-1.17%)
Apr 12, 2021	124.62	125.47	123.83	125.11	2,558,329	+0.06(+0.05%)
Apr 09, 2021	124.89	125.30	123.40	125.04	2,260,894	+1.34(+1.08%)
Apr 08, 2021	122.44	124.25	121.05	123.70	2,353,627	-0.22(-0.18%)
Apr 07, 2021	124.04	125.21	123.48	123.92	1,937,170	+0.88(+0.71%)
Apr 06, 2021	123.11	123.93	122.14	123.05	2,429,831	-0.53(-0.43%)
Apr 05, 2021	122.42	124.64	122.09	123.58	2,771,593	+2.63(+2.17%)
Apr 01, 2021	119.67	121.88	119.49	120.95	2,777,967	+2.38(+2.00%)
Mar 31, 2021	119.50	120.66	118.27	118.58	2,563,432	-1.24(-1.03%)
Mar 30, 2021	118.57	120.08	117.86	119.81	2,931,854	+1.93(+1.64%)
Mar 29, 2021	118.98	119.67	116.45	117.89	2,283,880	-2.89(-2.39%)
Mar 26, 2021	121.03	121.61	117.96	120.78	3,074,005	+1.60(+1.35%)
Mar 25, 2021	114.98	119.41	113.18	119.17	2,914,758	+3.69(+3.20%)
Mar 24, 2021	115.83	117.81	115.13	115.48	2,249,631	+1.40(+1.23%)
Mar 23, 2021	115.52	116.81	112.97	114.08	4,144,470	-2.62(-2.24%)
Mar 22, 2021	116.94	117.82	115.93	116.70	2,242,966	-1.13(-0.96%)
Mar 19, 2021	118.72	119.36	115.52	117.83	3,560,820	-1.75(-1.47%)
Mar 18, 2021	123.29	124.49	118.96	119.58	2,622,319	-3.11(-2.54%)
Mar 17, 2021	121.10	122.72	118.62	122.69	3,048,092	+2.94(+2.46%)
Mar 16, 2021	122.56	122.71	119.41	119.75	3,456,545	-3.83(-3.10%)
Mar 15, 2021	123.49	123.70	120.04	123.58	3,442,268	+0.05(+0.04%)
Mar 12, 2021	124.84	125.54	122.69	123.53	2,379,352	+0.42(+0.34%)
Mar 11, 2021	120.07	123.59	119.96	123.11	2,463,692	+2.40(+1.98%)
Mar 10, 2021	118.37	121.19	118.29	120.72	2,219,565	+3.01(+2.56%)
Mar 09, 2021	118.53	120.36	116.97	117.71	2,751,269	-2.23(-1.86%)
Mar 08, 2021	119.94	121.75	119.20	119.94	2,880,107	+0.92(+0.78%)
Mar 05, 2021	118.64	119.71	112.56	119.01	4,767,396	+1.64(+1.40%)
Mar 04, 2021	115.97	117.61	113.70	117.37	4,915,855	+0.49(+0.42%)
Mar 03, 2021	115.88	118.41	115.88	116.88	3,265,944	+1.82(+1.58%)
Mar 02, 2021	115.10	116.23	114.51	115.06	2,668,090	-0.44(-0.38%)
Mar 01, 2021	114.06	116.31	113.58	115.50	2,912,919	+3.49(+3.11%)
Feb 26, 2021	111.40	113.07	108.73	112.01	4,287,770	+0.88(+0.80%)
Feb 25, 2021	116.94	117.16	110.79	111.13	4,364,451	-4.88(-4.21%)
Feb 24, 2021	114.13	117.20	114.03	116.01	3,556,121	+1.81(+1.58%)
Feb 23, 2021	115.32	115.97	112.26	114.20	3,222,371	-0.04(-0.03%)
Feb 22, 2021	111.33	114.66	111.02	114.24	3,114,051	+2.81(+2.53%)
Feb 19, 2021	110.50	112.23	109.91	111.43	3,207,270	+2.37(+2.17%)
Feb 18, 2021	109.51	110.24	107.47	109.06	2,520,329	-1.76(-1.59%)
Feb 17, 2021	111.25	112.75	109.71	110.82	3,330,806	-0.83(-0.74%)
Feb 16, 2021	109.47	112.36	108.51	111.65	4,276,304	+2.28(+2.09%)
Feb 12, 2021	108.48	110.27	108.48	109.37	2,688,493	+0.55(+0.50%)
Feb 11, 2021	109.60	110.00	107.51	108.82	3,524,545	-0.43(-0.39%)
Feb 10, 2021	108.61	109.97	107.83	109.25	4,287,839	+1.57(+1.46%)
Feb 09, 2021	107.35	109.04	106.14	107.68	4,383,483	-0.06(-0.06%)
Feb 08, 2021	106.82	108.59	106.63	107.74	3,651,181	+1.41(+1.33%)
Feb 05, 2021	106.35	107.31	105.33	106.33	4,226,590	+1.69(+1.62%)
Feb 04, 2021	100.30	104.90	100.18	104.64	6,264,770	+5.06(+5.08%)
Feb 03, 2021	98.40	99.89	98.05	99.58	4,250,259	+1.09(+1.10%)
Feb 02, 2021	96.54	99.65	96.30	98.49	4,975,365	+2.95(+3.09%)
Feb 01, 2021	97.65	98.43	95.27	95.54	3,996,690	-1.30(-1.34%)
Jan 29, 2021	97.96	99.84	96.03	96.84	3,806,375	-2.40(-2.41%)
Jan 28, 2021	97.06	100.68	95.70	99.23	5,025,208	+3.85(+4.04%)
Jan 27, 2021	95.84	100.52	93.70	95.38	8,199,387	+2.56(+2.76%)
Jan 26, 2021	95.66	95.67	92.71	92.82	4,560,815	-2.41(-2.54%)
Jan 25, 2021	96.60	97.00	93.51	95.23	4,019,371	-2.61(-2.67%)
Jan 22, 2021	99.48	99.76	96.44	97.84	5,855,340	-2.97(-2.95%)
Jan 21, 2021	102.50	103.09	99.24	100.81	6,733,165	-2.64(-2.55%)
Jan 20, 2021	105.02	106.05	103.12	103.45	4,232,521	-1.38(-1.31%)
Jan 19, 2021	106.12	106.66	104.55	104.83	3,657,886	+0.31(+0.29%)
Jan 15, 2021	104.24	105.60	103.33	104.52	3,656,290	-1.74(-1.63%)
Jan 14, 2021	104.98	107.26	104.28	106.26	3,059,361	+2.16(+2.07%)
Jan 13, 2021	102.68	105.09	102.68	104.10	3,247,022	+1.23(+1.19%)
Jan 12, 2021	102.41	103.75	100.99	102.88	3,359,055	+1.35(+1.33%)
Jan 11, 2021	100.53	102.12	99.38	101.53	3,566,825	-1.16(-1.13%)
Jan 08, 2021	103.10	103.82	100.91	102.69	3,231,015	-0.16(-0.15%)
Jan 07, 2021	100.92	103.60	100.31	102.85	5,163,312	+3.11(+3.12%)
Jan 06, 2021	95.67	99.99	95.26	99.74	4,730,828	+6.72(+7.23%)
Jan 05, 2021	90.83	93.41	90.83	93.01	2,332,307	+2.14(+2.35%)
Jan 04, 2021	92.63	92.87	90.08	90.87	3,692,599	-0.94(-1.02%)
Dec 31, 2020		91.81	91.81	91.81	1,512,879	+0.90(+0.99%)
Dec 30, 2020	89.63	91.00	89.14	90.91	1,512,879	+1.58(+1.77%)
Dec 29, 2020	90.61	90.81	88.67	89.33	2,048,506	-1.27(-1.40%)
Dec 28, 2020	90.86	92.06	90.50	90.61	2,302,268	+0.23(+0.26%)
Dec 24, 2020	90.09	90.48	88.97	90.37	1,033,688	+0.45(+0.50%)
Dec 23, 2020	89.15	90.87	88.93	89.93	1,904,964	+1.70(+1.93%)
Dec 22, 2020	88.65	89.30	88.21	88.23	3,198,084	-0.28(-0.31%)
Dec 21, 2020	86.94	89.74	85.65	88.51	5,177,816	+3.46(+4.06%)
Dec 18, 2020	87.27	87.27	84.57	85.05	4,675,336	-2.33(-2.67%)
Dec 17, 2020	87.19	87.61	86.43	87.38	1,962,144	+0.46(+0.52%)
Dec 16, 2020	86.57	87.34	85.19	86.93	2,405,256	+0.85(+0.98%)
Dec 15, 2020	85.13	86.09	83.33	86.08	2,421,922	+2.10(+2.50%)
Dec 14, 2020	86.81	87.26	83.83	83.98	4,131,918	-1.63(-1.90%)
Dec 11, 2020	86.26	86.70	84.59	85.61	3,275,050	-2.32(-2.64%)
Dec 10, 2020	86.69	88.51	85.54	87.93	3,165,290	-0.23(-0.26%)
Dec 09, 2020	86.31	88.57	86.16	88.16	4,952,427	+2.12(+2.46%)
Dec 08, 2020	84.89	86.58	84.86	86.05	3,110,805	-0.31(-0.35%)
Dec 07, 2020	86.38	86.57	84.53	86.35	2,969,892	+0.68(+0.79%)
Dec 04, 2020	85.48	86.52	84.40	85.67	2,355,486	+0.89(+1.05%)
Dec 03, 2020	84.80	85.71	84.04	84.78	2,286,107	-0.10(-0.12%)
Dec 02, 2020	82.11	85.38	81.94	84.88	3,071,722	+1.57(+1.88%)
Dec 01, 2020	81.74	84.40	81.57	83.31	2,964,137	+3.77(+4.74%)
Nov 30, 2020	83.28	83.55	79.10	79.54	4,761,511	-1.97(-2.42%)
Nov 27, 2020	82.83	83.20	81.35	81.51	2,303,377	-1.99(-2.38%)
Nov 25, 2020	83.62	83.83	81.42	83.50	3,547,980	-1.36(-1.60%)
Nov 24, 2020	83.17	85.52	82.44	84.86	3,484,511	+3.79(+4.67%)
Nov 23, 2020	79.10	81.51	78.65	81.07	2,395,283	+3.44(+4.43%)
Nov 20, 2020	78.42	79.01	77.12	77.63	3,719,059	-1.31(-1.66%)
Nov 19, 2020	78.71	79.30	77.71	78.94	4,966,376	-0.58(-0.72%)
Nov 18, 2020	81.95	83.03	79.45	79.52	2,886,411	-2.00(-2.45%)
Nov 17, 2020	80.90	82.30	79.40	81.51	1,969,523	-0.79(-0.96%)
Nov 16, 2020	83.58	84.16	81.38	82.30	2,223,534	+1.77(+2.20%)
Nov 13, 2020	78.37	81.06	78.37	80.53	2,454,861	+2.90(+3.73%)
Nov 12, 2020	77.34	78.56	76.65	77.63	2,291,995	-1.01(-1.29%)
Nov 11, 2020	80.89	81.23	77.76	78.64	2,916,879	-1.87(-2.32%)
Nov 10, 2020	81.05	82.30	79.66	80.51	2,840,709	-0.25(-0.31%)
Nov 09, 2020	79.24	83.87	78.74	80.76	6,103,097	+8.53(+11.80%)
Nov 06, 2020	73.44	74.11	71.63	72.23	2,755,676	-0.77(-1.06%)
Nov 05, 2020	70.92	73.48	70.69	73.00	2,472,896	+2.92(+4.17%)
Nov 04, 2020	70.49	72.16	67.76	70.08	3,438,139	-1.87(-2.60%)
Nov 03, 2020	71.69	73.13	71.27	71.96	2,862,989	+1.75(+2.50%)
Nov 02, 2020	69.25	70.70	68.65	70.20	2,804,568	+2.41(+3.56%)
Oct 30, 2020	67.38	67.90	66.11	67.79	2,265,989	-0.04(-0.05%)
Oct 29, 2020	66.31	68.29	65.66	67.83	2,750,996	+0.97(+1.46%)
Oct 28, 2020	66.59	68.27	66.34	66.85	3,985,412	-1.85(-2.69%)
Oct 27, 2020	69.36	69.56	68.36	68.70	3,259,675	-0.83(-1.19%)
Oct 26, 2020	71.08	71.21	68.82	69.53	5,510,141	-2.82(-3.90%)
Oct 23, 2020	74.66	75.14	71.26	72.35	8,207,904	-0.94(-1.28%)
Oct 22, 2020	69.30	71.86	69.17	73.28	11,264,978	+4.90(+7.16%)
Oct 21, 2020	71.34	71.61	68.34	68.38	6,144,946	-3.29(-4.59%)
Oct 20, 2020	72.26	73.37	71.57	71.68	2,711,917	+0.14(+0.19%)
Oct 19, 2020	74.00	74.11	71.51	71.54	2,208,309	-1.95(-2.65%)
Oct 16, 2020	73.43	74.10	72.83	73.49	3,870,400	+0.62(+0.85%)
Oct 15, 2020	71.97	73.00	71.27	72.87	3,103,380	-0.10(-0.14%)
Oct 14, 2020	73.92	74.41	72.87	72.97	1,713,788	-0.82(-1.11%)
Oct 13, 2020	73.64	74.83	73.16	73.78	2,132,413	-0.81(-1.08%)
Oct 12, 2020	74.03	75.20	73.57	74.59	2,216,533	+0.49(+0.66%)
Oct 09, 2020	75.37	75.76	73.48	74.10	1,868,848	-0.37(-0.50%)
Oct 08, 2020	72.90	74.57	71.95	74.47	2,198,501	+1.89(+2.61%)
Oct 07, 2020	71.31	73.09	71.31	72.58	2,962,541	+2.42(+3.45%)
Oct 06, 2020	73.28	74.19	69.79	70.16	3,098,441	-2.24(-3.09%)
Oct 05, 2020	70.74	72.55	70.21	72.39	3,273,807	+2.88(+4.14%)
Oct 02, 2020	66.35	70.20	65.89	69.52	2,903,959	+1.86(+2.76%)
Oct 01, 2020	67.70	69.86	66.15	67.65	3,016,315	+0.99(+1.49%)
Sep 30, 2020	65.85	68.22	65.61	66.66	2,972,760	+1.31(+2.00%)
Sep 29, 2020	66.04	66.46	64.70	65.35	2,318,427	-0.82(-1.23%)
Sep 28, 2020	66.00	67.14	64.91	66.17	1,848,056	+1.83(+2.84%)
Sep 25, 2020	62.36	64.78	62.23	64.34	2,146,545	+1.17(+1.85%)
Sep 24, 2020	63.21	64.35	61.65	63.17	3,583,553	-0.03(-0.04%)
Sep 23, 2020	65.17	66.13	63.08	63.20	4,752,326	-1.70(-2.62%)
Sep 22, 2020	66.13	67.03	63.59	64.90	3,436,499	-1.57(-2.36%)
Sep 21, 2020	67.60	68.14	65.71	66.46	4,262,927	-3.84(-5.46%)
Sep 18, 2020	70.28	71.28	69.58	70.31	3,285,684	-0.18(-0.25%)
Sep 17, 2020	69.35	71.89	69.00	70.48	3,438,018	-0.18(-0.25%)
Sep 16, 2020	68.13	71.30	66.98	70.66	3,981,952	+2.66(+3.92%)
Sep 15, 2020	69.04	69.33	67.42	68.00	2,880,401	-1.24(-1.80%)
Sep 14, 2020	66.68	69.65	66.53	69.24	3,834,956	+3.33(+5.05%)
Sep 11, 2020	64.48	66.09	63.98	65.91	2,385,217	+1.51(+2.35%)
Sep 10, 2020	66.05	67.30	64.28	64.40	2,831,488	-1.07(-1.63%)
Sep 09, 2020	66.14	66.14	64.74	65.46	2,775,568	+0.19(+0.30%)
Sep 08, 2020	67.12	67.28	65.22	65.27	3,637,273	-3.37(-4.91%)
Sep 04, 2020	67.11	69.09	66.27	68.64	5,402,584	+3.78(+5.82%)
Sep 03, 2020	64.93	66.68	64.05	64.86	2,494,459	+0.51(+0.79%)
Sep 02, 2020	63.45	64.70	63.23	64.35	1,585,046	+0.73(+1.15%)
Sep 01, 2020	63.00	64.42	62.62	63.62	1,643,024	-0.42(-0.65%)
Aug 31, 2020	65.84	65.98	63.96	64.03	3,281,328	-1.95(-2.95%)
Aug 28, 2020	64.98	66.06	64.49	65.98	3,862,315	+1.41(+2.18%)
Aug 27, 2020	61.40	64.89	61.35	64.57	4,202,199	+3.09(+5.02%)
Aug 26, 2020	62.07	62.26	60.98	61.48	1,931,843	-0.58(-0.94%)
Aug 25, 2020	63.40	64.06	61.57	62.07	2,119,660	-0.42(-0.67%)
Aug 24, 2020	59.54	62.56	59.30	62.49	2,819,421	+3.30(+5.58%)
Aug 21, 2020	59.64	60.12	58.80	59.18	1,735,389	-0.44(-0.73%)
Aug 20, 2020	59.86	60.13	59.19	59.62	2,742,970	-1.33(-2.18%)
Aug 19, 2020	60.84	62.03	60.35	60.95	2,690,543	+0.21(+0.35%)
Aug 18, 2020	62.28	62.28	60.59	60.73	2,944,586	-1.22(-1.98%)
Aug 17, 2020	64.27	64.41	61.94	61.96	3,138,263	-2.49(-3.86%)
Aug 14, 2020	62.32	64.90	61.56	64.44	3,187,585	+1.70(+2.71%)
Aug 13, 2020	62.37	63.62	61.97	62.74	3,196,049	-0.47(-0.75%)
Aug 12, 2020	65.86	66.70	62.17	63.22	2,797,778	-1.37(-2.13%)
Aug 11, 2020	64.55	66.68	64.35	64.59	3,391,675	+2.06(+3.29%)
Aug 10, 2020	61.32	63.02	61.22	62.53	2,922,608	+1.54(+2.52%)
Aug 07, 2020	58.37	61.26	57.75	60.99	4,131,711	+2.13(+3.62%)
Aug 06, 2020	59.28	60.49	58.64	58.86	3,110,450	-1.04(-1.73%)
Aug 05, 2020	59.26	60.09	58.76	59.90	2,345,395	+1.32(+2.26%)
Aug 04, 2020	58.53	59.03	58.02	58.57	1,974,364	-0.23(-0.39%)
Aug 03, 2020	59.21	59.75	58.53	58.80	1,935,172	-0.29(-0.49%)
Jul 31, 2020	60.01	60.01	58.11	59.09	2,151,332	-0.96(-1.60%)
Jul 30, 2020	59.76	60.40	58.76	60.05	2,067,983	-1.43(-2.32%)
Jul 29, 2020	59.39	61.51	58.94	61.48	1,944,294	+2.11(+3.56%)
Jul 28, 2020	60.22	60.95	59.24	59.37	3,381,776	-1.52(-2.49%)
Jul 27, 2020	59.72	61.11	58.40	60.89	4,034,416	+0.63(+1.05%)
Jul 24, 2020	60.58	60.92	59.94	60.26	2,369,758	-0.31(-0.52%)
Jul 23, 2020	58.95	61.16	58.67	60.57	4,960,412	+1.25(+2.11%)
Jul 22, 2020	56.02	60.16	55.85	59.32	11,715,951	+1.09(+1.88%)
Jul 21, 2020	56.97	58.40	56.68	58.23	4,773,364	+1.88(+3.34%)
Jul 20, 2020	56.89	57.41	56.01	56.35	3,307,400	-1.07(-1.86%)
Jul 17, 2020	58.68	58.71	57.11	57.41	2,687,842	-1.27(-2.16%)
Jul 16, 2020	58.13	59.77	57.80	58.68	3,195,113	-0.30(-0.50%)
Jul 15, 2020	57.80	59.10	57.03	58.98	3,439,020	+2.78(+4.94%)
Jul 14, 2020	56.65	57.39	55.63	56.20	4,396,047	-0.82(-1.43%)
Jul 13, 2020	57.03	58.45	55.35	57.02	4,112,295	+0.70(+1.25%)
Jul 10, 2020	53.88	56.35	53.60	56.31	3,388,145	+2.27(+4.20%)
Jul 09, 2020	56.49	56.68	53.07	54.04	4,400,562	-2.82(-4.95%)
Jul 08, 2020	55.35	56.92	54.83	56.86	3,333,849	+1.37(+2.47%)
Jul 07, 2020	57.34	57.34	55.33	55.49	3,278,125	-2.54(-4.37%)
Jul 06, 2020	58.42	58.85	57.04	58.02	2,855,007	+1.39(+2.45%)
Jul 02, 2020	57.67	58.58	56.24	56.64	3,645,441	+0.42(+0.74%)
Jul 01, 2020	58.21	59.51	55.73	56.22	3,674,611	-1.75(-3.02%)
Jun 30, 2020	57.50	58.69	57.10	57.97	4,385,115	+0.19(+0.34%)
Jun 29, 2020	57.27	58.33	56.27	57.77	3,737,372	+1.13(+1.99%)
Jun 26, 2020	60.70	60.70	56.35	56.64	9,413,602	-5.45(-8.77%)
Jun 25, 2020	60.07	62.41	59.31	62.09	4,596,752	+1.46(+2.41%)
Jun 24, 2020	63.39	63.39	60.19	60.63	4,026,240	-3.81(-5.91%)
Jun 23, 2020	64.43	65.01	63.74	64.43	2,555,596	+1.18(+1.86%)
Jun 22, 2020	63.52	64.97	62.89	63.26	4,099,785	+0.21(+0.34%)
Jun 19, 2020	66.39	66.39	62.34	63.04	6,495,241	-1.77(-2.73%)
Jun 18, 2020	65.27	66.38	64.29	64.81	3,867,450	-1.38(-2.08%)
Jun 17, 2020	68.15	68.49	65.96	66.19	3,186,815	-1.97(-2.89%)
Jun 16, 2020	69.54	69.80	65.22	68.17	5,787,795	+2.25(+3.41%)
Jun 15, 2020	61.59	66.87	61.27	65.92	4,367,530	+0.50(+0.76%)
Jun 12, 2020	65.07	65.48	62.13	65.42	5,585,365	+4.18(+6.82%)
Jun 11, 2020	61.78	64.98	61.15	61.24	6,940,437	-5.26(-7.91%)
Jun 10, 2020	72.08	72.59	66.50	66.50	8,410,113	-6.18(-8.50%)
Jun 09, 2020	71.32	73.48	70.81	72.68	4,181,420	-1.42(-1.91%)
Jun 08, 2020	75.23	76.08	73.11	74.09	7,581,640	+0.91(+1.24%)
Jun 05, 2020	78.42	78.92	72.52	73.19	8,151,199	+1.73(+2.42%)
Jun 04, 2020	68.51	71.46	67.35	71.45	4,716,433	+2.60(+3.78%)
Jun 03, 2020	67.58	69.62	67.02	68.85	6,150,925	+3.19(+4.85%)
Jun 02, 2020	65.03	67.13	64.22	65.67	6,001,739	+1.77(+2.77%)
Jun 01, 2020	63.53	65.09	62.86	63.90	4,971,017	+0.88(+1.40%)
May 29, 2020	62.05	63.91	60.96	63.02	9,908,652	-0.46(-0.73%)
May 28, 2020	66.61	66.72	62.87	63.48	6,651,595	-2.17(-3.30%)
May 27, 2020	65.08	66.10	62.81	65.65	6,425,323	+4.71(+7.72%)
May 26, 2020	59.51	61.82	58.88	60.94	5,584,377	+5.18(+9.28%)
May 22, 2020	56.33	56.83	55.22	55.76	3,936,316	-0.66(-1.17%)
May 21, 2020	56.86	57.46	55.89	56.42	3,010,448	-0.52(-0.91%)
May 20, 2020	57.19	58.21	56.41	56.94	5,346,997	+1.14(+2.04%)
May 19, 2020	57.90	58.36	55.73	55.80	5,028,300	-2.92(-4.97%)
May 18, 2020	57.80	59.26	56.98	58.72	5,110,800	+4.97(+9.25%)
May 15, 2020	53.84	55.06	53.02	53.75	3,627,734	-1.05(-1.91%)
May 14, 2020	48.72	54.79	48.08	54.79	9,061,831	+4.81(+9.62%)
May 13, 2020	52.81	53.15	49.67	49.99	6,093,413	-3.83(-7.11%)
May 12, 2020	55.57	56.70	53.75	53.81	5,907,933	-1.30(-2.35%)
May 11, 2020	56.51	56.51	54.21	55.11	4,775,720	-2.50(-4.34%)
May 08, 2020	57.35	57.86	56.59	57.61	3,244,219	+1.65(+2.95%)
May 07, 2020	54.84	57.53	54.84	55.96	4,581,745	+2.14(+3.98%)
May 06, 2020	56.60	56.93	53.64	53.82	4,639,401	-2.27(-4.05%)
May 05, 2020	59.23	59.74	55.73	56.09	9,716,697	-0.58(-1.02%)
May 04, 2020	54.74	57.39	53.61	56.67	9,099,666	+0.01(+0.02%)