Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	157.49	159.53	155.80	158.38	3,973,551	+0.75(+0.47%)
Aug 30, 2021	164.27	165.63	157.56	157.64	4,505,021	-10.12(-6.04%)
Aug 27, 2021	164.43	167.93	163.80	167.76	1,831,397	+3.98(+2.43%)
Aug 26, 2021	166.43	166.71	163.48	163.78	1,956,504	-2.20(-1.32%)
Aug 25, 2021	162.79	166.58	162.45	165.98	2,288,944	+3.70(+2.28%)
Aug 24, 2021	162.12	163.86	161.70	162.28	1,748,296	+0.67(+0.41%)
Aug 23, 2021	161.67	163.38	161.25	161.61	2,116,220	+1.08(+0.67%)
Aug 20, 2021	160.49	161.39	157.90	160.53	2,720,045	+0.12(+0.07%)
Aug 19, 2021	161.39	163.75	159.32	160.41	2,597,248	-3.74(-2.28%)
Aug 18, 2021	164.45	167.59	163.44	164.16	1,844,280	-1.20(-0.73%)
Aug 17, 2021	167.26	168.46	163.59	165.36	2,924,769	-3.86(-2.28%)
Aug 16, 2021	167.95	169.59	167.17	169.21	2,216,336	-0.39(-0.23%)
Aug 13, 2021	169.08	169.81	167.75	169.60	2,481,743	+0.76(+0.45%)
Aug 12, 2021	166.52	169.06	165.48	168.84	3,431,400	+2.27(+1.36%)
Aug 11, 2021	163.18	166.94	162.07	166.57	4,367,375	+3.70(+2.27%)
Aug 10, 2021	158.61	163.45	158.51	162.87	3,606,688	+4.26(+2.68%)
Aug 09, 2021	157.30	159.51	155.67	158.61	2,346,821	+0.25(+0.16%)
Aug 06, 2021	157.31	159.85	156.75	158.36	3,558,245	+3.78(+2.44%)
Aug 05, 2021	153.66	155.30	153.66	154.58	2,902,567	+1.90(+1.24%)
Aug 04, 2021	151.83	155.51	150.71	152.69	2,874,411	-0.23(-0.15%)
Aug 03, 2021	152.56	153.51	147.26	152.92	3,028,218	+1.26(+0.83%)
Aug 02, 2021	154.54	157.16	150.54	151.66	4,153,696	-1.51(-0.99%)
Jul 30, 2021	154.56	156.38	152.16	153.17	2,809,614	-2.09(-1.35%)
Jul 29, 2021	154.88	156.63	154.32	155.27	2,731,969	+2.39(+1.56%)
Jul 28, 2021	154.44	154.91	151.44	152.88	2,443,672	-1.09(-0.71%)
Jul 27, 2021	151.51	155.03	150.75	153.97	2,288,679	+0.19(+0.12%)
Jul 26, 2021	151.61	154.40	151.56	153.78	2,170,399	+2.14(+1.41%)
Jul 23, 2021	148.72	155.59	148.33	151.64	3,712,136	-1.28(-0.84%)
Jul 22, 2021	153.65	154.48	150.33	152.92	3,130,878	-1.69(-1.09%)
Jul 21, 2021	151.19	155.73	150.99	154.60	2,648,137	+4.95(+3.31%)
Jul 20, 2021	144.89	150.84	144.40	149.65	3,490,237	+4.14(+2.84%)
Jul 19, 2021	145.08	146.65	142.93	145.51	3,966,556	-3.70(-2.48%)
Jul 16, 2021	153.12	153.12	148.80	149.21	2,064,055	-2.68(-1.76%)
Jul 15, 2021	148.40	152.17	148.05	151.89	3,240,669	+1.43(+0.95%)
Jul 14, 2021	154.47	156.30	149.32	150.46	4,424,240	-3.79(-2.46%)
Jul 13, 2021	155.89	156.58	154.06	154.25	2,677,973	-1.90(-1.22%)
Jul 12, 2021	150.78	156.72	149.74	156.16	3,431,186	+4.07(+2.68%)
Jul 09, 2021	147.19	152.43	147.15	152.08	3,841,470	+7.66(+5.31%)
Jul 08, 2021	143.89	146.71	141.57	144.42	3,498,344	-2.44(-1.66%)
Jul 07, 2021	145.51	148.44	145.06	146.86	3,211,738	-0.44(-0.30%)
Jul 06, 2021	148.49	149.08	146.01	147.30	3,765,373	-1.80(-1.21%)
Jul 02, 2021	149.38	150.57	148.86	149.10	2,373,012	+0.24(+0.16%)
Jul 01, 2021	147.33	149.72	146.95	148.86	3,541,129	+2.33(+1.59%)
Jun 30, 2021	145.59	147.03	145.52	146.53	2,778,794	+0.51(+0.35%)
Jun 29, 2021	149.07	149.97	145.71	146.02	2,270,763	-1.75(-1.19%)
Jun 28, 2021	151.00	151.57	147.10	147.77	2,842,931	-3.78(-2.49%)
Jun 25, 2021	152.07	153.46	151.36	151.55	4,474,348	+2.29(+1.54%)
Jun 24, 2021	149.28	149.83	147.20	149.26	2,193,343	+1.14(+0.77%)
Jun 23, 2021	147.40	149.30	146.86	148.12	2,145,314	+1.40(+0.96%)
Jun 22, 2021	146.16	147.69	144.79	146.72	2,495,460	+0.00(+0.00%)
Jun 21, 2021	143.56	146.82	143.25	146.72	3,034,608	+4.61(+3.25%)
Jun 18, 2021	141.71	142.51	139.74	142.11	8,850,725	-3.34(-2.30%)
Jun 17, 2021	154.85	154.96	143.44	145.45	4,603,696	-8.19(-5.33%)
Jun 16, 2021	152.93	154.70	151.36	153.65	3,315,671	+0.08(+0.06%)
Jun 15, 2021	150.97	154.12	150.35	153.56	2,944,833	+3.22(+2.14%)
Jun 14, 2021	151.94	152.32	148.88	150.34	3,560,661	-1.84(-1.21%)
Jun 11, 2021	150.80	152.22	150.71	152.18	4,039,869	+1.81(+1.20%)
Jun 10, 2021	154.39	155.22	150.24	150.37	3,917,201	-1.76(-1.16%)
Jun 09, 2021	154.03	154.04	150.90	152.13	3,487,310	-2.02(-1.31%)
Jun 08, 2021	154.12	155.20	152.55	154.15	3,709,215	-0.78(-0.50%)
Jun 07, 2021	154.88	156.59	154.01	154.93	3,403,335	-2.57(-1.63%)
Jun 04, 2021	159.00	159.14	156.33	157.49	3,047,341	-0.03(-0.02%)
Jun 03, 2021	156.35	158.51	155.64	157.52	2,653,659	+0.35(+0.22%)
Jun 02, 2021	158.19	158.57	156.26	157.17	3,272,044	-0.31(-0.20%)
Jun 01, 2021	155.28	157.84	155.10	157.48	4,421,237	+5.18(+3.40%)
May 28, 2021	153.29	153.68	150.82	152.30	3,553,196	-0.96(-0.62%)
May 27, 2021	153.31	154.17	151.88	153.26	3,682,900	+1.85(+1.22%)
May 26, 2021	150.92	152.03	149.65	151.41	3,318,527	+1.53(+1.02%)
May 25, 2021	152.95	153.91	149.79	149.88	2,819,119	-2.39(-1.57%)
May 24, 2021	151.55	153.15	150.94	152.26	2,203,937	+1.60(+1.06%)
May 21, 2021	150.23	153.77	150.04	150.66	3,749,731	+1.18(+0.79%)
May 20, 2021	149.33	150.62	147.43	149.49	3,054,540	+0.62(+0.42%)
May 19, 2021	145.99	149.04	144.80	148.86	3,482,520	+0.23(+0.15%)
May 18, 2021	150.89	152.37	148.56	148.63	2,372,907	-2.83(-1.87%)
May 17, 2021	149.70	152.02	149.26	151.47	2,353,647	+1.70(+1.13%)
May 14, 2021	148.70	150.86	148.54	149.77	3,014,764	+2.10(+1.42%)
May 13, 2021	143.84	148.54	143.62	147.67	3,125,264	+3.14(+2.17%)
May 12, 2021	147.30	148.13	143.90	144.53	3,490,575	-1.69(-1.16%)
May 11, 2021	146.26	148.27	144.81	146.22	4,584,994	-2.47(-1.66%)
May 10, 2021	150.36	151.52	148.62	148.70	3,490,916	-0.31(-0.21%)
May 07, 2021	145.20	149.26	144.78	149.01	2,625,776	+1.20(+0.81%)
May 06, 2021	146.45	147.88	144.10	147.81	3,878,109	+2.68(+1.85%)
May 05, 2021	144.39	145.95	143.10	145.13	3,302,491	+1.49(+1.04%)
May 04, 2021	140.68	143.97	139.65	143.63	4,473,998	+1.98(+1.40%)
May 03, 2021	142.74	143.46	140.34	141.65	2,790,324	+0.79(+0.56%)
Apr 30, 2021	139.96	141.74	139.62	140.86	4,040,169	-0.14(-0.10%)
Apr 29, 2021	137.96	141.41	137.67	141.00	3,545,059	+4.60(+3.37%)
Apr 28, 2021	135.11	138.93	134.17	136.40	4,870,483	+5.11(+3.89%)
Apr 27, 2021	130.96	131.84	130.43	131.28	3,689,261	+0.62(+0.48%)
Apr 26, 2021	129.44	132.22	129.26	130.66	2,295,992	+2.47(+1.92%)
Apr 23, 2021	125.28	128.72	124.13	128.19	2,678,981	+2.53(+2.01%)
Apr 22, 2021	126.18	127.30	124.94	125.66	2,439,824	+0.08(+0.07%)
Apr 21, 2021	123.13	126.06	120.75	125.58	3,212,248	+1.33(+1.07%)
Apr 20, 2021	126.93	127.14	122.81	124.25	2,602,611	-3.69(-2.89%)
Apr 19, 2021	128.42	128.74	126.50	127.94	2,523,079	-1.20(-0.93%)
Apr 16, 2021	128.54	130.15	127.80	129.14	3,057,459	+1.71(+1.34%)
Apr 15, 2021	128.56	128.57	125.52	127.43	3,632,980	-0.85(-0.66%)
Apr 14, 2021	125.23	128.92	125.02	128.28	3,095,112	+2.93(+2.34%)
Apr 13, 2021	126.26	126.42	124.13	125.35	2,471,983	-1.48(-1.17%)
Apr 12, 2021	126.34	127.20	125.54	126.83	2,523,507	+0.07(+0.05%)
Apr 09, 2021	126.61	127.03	125.10	126.77	2,230,121	+1.36(+1.09%)
Apr 08, 2021	124.13	125.97	122.72	125.41	2,321,591	-0.23(-0.18%)
Apr 07, 2021	125.75	126.94	125.18	125.64	1,910,803	+0.89(+0.71%)
Apr 06, 2021	124.81	125.64	123.82	124.75	2,396,758	-0.54(-0.43%)
Apr 05, 2021	124.11	126.36	123.77	125.28	2,733,868	+2.66(+2.17%)
Apr 01, 2021	121.33	123.56	121.14	122.62	2,740,156	+2.41(+2.00%)
Mar 31, 2021	121.15	122.33	119.90	120.21	2,528,540	-1.26(-1.03%)
Mar 30, 2021	120.20	121.74	119.48	121.47	2,891,948	+1.96(+1.64%)
Mar 29, 2021	120.62	121.32	118.06	119.51	2,252,793	-2.93(-2.39%)
Mar 26, 2021	122.70	123.29	119.59	122.44	3,032,164	+1.62(+1.35%)
Mar 25, 2021	116.56	121.06	114.74	120.82	2,875,085	+3.74(+3.20%)
Mar 24, 2021	117.43	119.44	116.72	117.08	2,219,011	+1.42(+1.23%)
Mar 23, 2021	117.11	118.42	114.52	115.66	4,088,059	-2.66(-2.24%)
Mar 22, 2021	118.56	119.45	117.53	118.31	2,212,436	-1.14(-0.96%)
Mar 19, 2021	120.35	121.00	117.11	119.46	3,512,353	-1.78(-1.46%)
Mar 18, 2021	124.99	126.21	120.60	121.23	2,586,626	-3.16(-2.54%)
Mar 17, 2021	122.77	124.42	120.26	124.39	3,006,604	+2.99(+2.46%)
Mar 16, 2021	124.25	124.41	121.05	121.40	3,409,497	-3.88(-3.10%)
Mar 15, 2021	125.19	125.41	121.69	125.28	3,395,414	+0.05(+0.04%)
Mar 12, 2021	126.56	127.27	124.39	125.24	2,346,966	+0.42(+0.34%)
Mar 11, 2021	121.72	125.30	121.62	124.81	2,430,158	+2.43(+1.98%)
Mar 10, 2021	120.00	122.87	119.92	122.39	2,189,354	+3.05(+2.56%)
Mar 09, 2021	120.16	122.02	118.59	119.33	2,713,821	-2.26(-1.86%)
Mar 08, 2021	121.60	123.43	120.84	121.59	2,840,905	+0.93(+0.77%)
Mar 05, 2021	120.28	121.36	114.12	120.66	4,702,506	+1.66(+1.40%)
Mar 04, 2021	117.57	119.23	115.27	118.99	4,848,944	+0.50(+0.42%)
Mar 03, 2021	117.48	120.04	117.48	118.49	3,221,491	+1.84(+1.58%)
Mar 02, 2021	116.69	117.83	116.09	116.65	2,631,774	-0.44(-0.38%)
Mar 01, 2021	115.63	117.92	115.15	117.09	2,873,271	+3.53(+3.11%)
Feb 26, 2021	112.94	114.63	110.23	113.56	4,229,408	+0.90(+0.80%)
Feb 25, 2021	118.56	118.78	112.32	112.66	4,305,045	-4.95(-4.21%)
Feb 24, 2021	115.70	118.81	115.60	117.61	3,507,718	+1.83(+1.58%)
Feb 23, 2021	116.91	117.57	113.81	115.78	3,178,511	-0.04(-0.03%)
Feb 22, 2021	112.86	116.24	112.55	115.82	3,071,665	+2.85(+2.53%)
Feb 19, 2021	112.03	113.78	111.42	112.97	3,163,615	+2.40(+2.17%)
Feb 18, 2021	111.02	111.77	108.95	110.56	2,486,024	-1.79(-1.59%)
Feb 17, 2021	112.78	114.31	111.23	112.35	3,285,469	-0.84(-0.74%)
Feb 16, 2021	110.98	113.91	110.01	113.19	4,218,098	+2.31(+2.09%)
Feb 12, 2021	109.97	111.80	109.97	110.88	2,651,899	+0.56(+0.50%)
Feb 11, 2021	111.11	111.52	108.99	110.32	3,476,571	-0.43(-0.39%)
Feb 10, 2021	110.11	111.49	109.32	110.75	4,229,476	+1.59(+1.46%)
Feb 09, 2021	108.83	110.55	107.60	109.16	4,323,818	-0.07(-0.06%)
Feb 08, 2021	108.30	110.09	108.10	109.23	3,601,483	+1.43(+1.33%)
Feb 05, 2021	107.82	108.79	106.78	107.80	4,169,060	+1.71(+1.61%)
Feb 04, 2021	101.69	106.35	101.56	106.08	6,179,497	+5.13(+5.08%)
Feb 03, 2021	99.76	101.27	99.41	100.95	4,192,407	+1.10(+1.10%)
Feb 02, 2021	97.87	101.03	97.63	99.85	4,907,644	+2.99(+3.09%)
Feb 01, 2021	98.99	99.78	96.58	96.86	3,942,290	-1.32(-1.34%)
Jan 29, 2021	99.31	101.22	97.35	98.17	3,754,565	-2.43(-2.41%)
Jan 28, 2021	98.40	102.07	97.03	100.60	4,956,808	+3.91(+4.04%)
Jan 27, 2021	97.17	101.90	94.99	96.70	8,087,782	+2.60(+2.76%)
Jan 26, 2021	96.98	96.99	93.99	94.10	4,498,736	-2.45(-2.54%)
Jan 25, 2021	97.93	98.34	94.80	96.55	3,964,662	-2.65(-2.67%)
Jan 22, 2021	100.86	101.14	97.77	99.19	5,775,641	-3.01(-2.95%)
Jan 21, 2021	103.92	104.51	100.61	102.20	6,641,517	-2.67(-2.55%)
Jan 20, 2021	106.47	107.52	104.54	104.88	4,174,911	-1.39(-1.31%)
Jan 19, 2021	107.58	108.13	105.99	106.27	3,608,097	+0.31(+0.29%)
Jan 15, 2021	105.68	107.05	104.76	105.96	3,606,523	-1.76(-1.63%)
Jan 14, 2021	106.43	108.74	105.72	107.72	3,017,719	+2.18(+2.07%)
Jan 13, 2021	104.10	106.54	104.10	105.54	3,202,825	+1.24(+1.19%)
Jan 12, 2021	103.82	105.18	102.38	104.30	3,313,334	+1.37(+1.33%)
Jan 11, 2021	101.91	103.53	100.75	102.93	3,518,276	-1.18(-1.13%)
Jan 08, 2021	104.52	105.25	102.30	104.11	3,187,036	-0.16(-0.15%)
Jan 07, 2021	102.31	105.03	101.70	104.27	5,093,032	+3.15(+3.12%)
Jan 06, 2021	96.99	101.37	96.57	101.11	4,666,434	+6.82(+7.23%)
Jan 05, 2021	92.08	94.70	92.08	94.29	2,300,561	+2.17(+2.35%)
Jan 04, 2021	93.91	94.15	91.32	92.13	3,642,338	-0.95(-1.02%)
Dec 31, 2020		93.08	93.08	93.08	1,492,287	+0.91(+0.99%)
Dec 30, 2020	90.87	92.26	90.37	92.17	1,492,287	+1.60(+1.77%)
Dec 29, 2020	91.87	92.06	89.89	90.57	2,020,623	-1.29(-1.40%)
Dec 28, 2020	92.11	93.33	91.75	91.86	2,270,931	+0.24(+0.26%)
Dec 24, 2020	91.33	91.73	90.20	91.62	1,019,618	+0.45(+0.50%)
Dec 23, 2020	90.38	92.12	90.16	91.17	1,879,034	+1.72(+1.93%)
Dec 22, 2020	89.87	90.53	89.43	89.45	3,154,553	-0.28(-0.31%)
Dec 21, 2020	88.14	90.98	86.83	89.73	5,107,338	+3.50(+4.06%)
Dec 18, 2020	88.48	88.48	85.74	86.22	4,611,698	-2.36(-2.67%)
Dec 17, 2020	88.39	88.81	87.62	88.59	1,935,437	+0.46(+0.52%)
Dec 16, 2020	87.77	88.54	86.37	88.13	2,372,518	+0.86(+0.98%)
Dec 15, 2020	86.31	87.28	84.48	87.27	2,388,956	+2.13(+2.50%)
Dec 14, 2020	88.00	88.47	84.99	85.14	4,075,677	-1.65(-1.90%)
Dec 11, 2020	87.45	87.89	85.75	86.79	3,230,472	-2.35(-2.64%)
Dec 10, 2020	87.88	89.73	86.72	89.14	3,122,206	-0.24(-0.26%)
Dec 09, 2020	87.51	89.79	87.35	89.38	4,885,018	+2.15(+2.46%)
Dec 08, 2020	86.06	87.78	86.03	87.23	3,068,463	-0.31(-0.36%)
Dec 07, 2020	87.57	87.76	85.70	87.54	2,929,467	+0.69(+0.79%)
Dec 04, 2020	86.66	87.71	85.57	86.86	2,323,425	+0.90(+1.05%)
Dec 03, 2020	85.97	86.89	85.20	85.95	2,254,990	-0.10(-0.12%)
Dec 02, 2020	83.24	86.55	83.07	86.06	3,029,912	+1.59(+1.88%)
Dec 01, 2020	82.86	85.57	82.69	84.46	2,923,791	+3.82(+4.74%)
Nov 30, 2020	84.43	84.70	80.19	80.64	4,696,700	-2.00(-2.42%)
Nov 27, 2020	83.97	84.35	82.47	82.64	2,272,024	-2.02(-2.38%)
Nov 25, 2020	84.77	84.98	82.54	84.65	3,499,687	-1.37(-1.60%)
Nov 24, 2020	84.31	86.70	83.58	86.03	3,437,082	+3.84(+4.67%)
Nov 23, 2020	80.19	82.64	79.74	82.19	2,362,680	+3.48(+4.43%)
Nov 20, 2020	79.50	80.10	78.18	78.70	3,668,437	-1.33(-1.66%)
Nov 19, 2020	79.79	80.40	78.79	80.03	4,898,777	-0.58(-0.72%)
Nov 18, 2020	83.08	84.17	80.55	80.61	2,847,123	-2.02(-2.45%)
Nov 17, 2020	82.02	83.44	80.50	82.64	1,942,715	-0.80(-0.96%)
Nov 16, 2020	84.74	85.32	82.51	83.44	2,193,268	+1.80(+2.20%)
Nov 13, 2020	79.45	82.18	79.45	81.64	2,421,447	+2.94(+3.73%)
Nov 12, 2020	78.41	79.64	77.71	78.70	2,260,798	-1.03(-1.29%)
Nov 11, 2020	82.01	82.35	78.83	79.73	2,877,176	-1.89(-2.32%)
Nov 10, 2020	82.17	83.44	80.76	81.62	2,802,043	-0.25(-0.31%)
Nov 09, 2020	80.33	85.03	79.83	81.87	6,020,026	+8.64(+11.80%)
Nov 06, 2020	74.45	75.13	72.61	73.23	2,718,167	-0.78(-1.06%)
Nov 05, 2020	71.90	74.49	71.66	74.01	2,439,236	+2.96(+4.17%)
Nov 04, 2020	71.46	73.16	68.70	71.05	3,391,341	-1.90(-2.60%)
Nov 03, 2020	72.68	74.13	72.25	72.95	2,824,020	+1.78(+2.50%)
Nov 02, 2020	70.20	71.68	69.60	71.17	2,766,394	+2.45(+3.56%)
Oct 30, 2020	68.31	68.84	67.02	68.73	2,235,146	-0.04(-0.05%)
Oct 29, 2020	67.22	69.23	66.56	68.76	2,713,551	+0.99(+1.46%)
Oct 28, 2020	67.51	69.22	67.26	67.78	3,931,165	-1.87(-2.69%)
Oct 27, 2020	70.32	70.52	69.30	69.65	3,215,306	-0.84(-1.19%)
Oct 26, 2020	72.07	72.19	69.77	70.49	5,435,140	-2.86(-3.90%)
Oct 23, 2020	75.69	76.17	72.24	73.34	8,096,184	-0.95(-1.28%)
Oct 22, 2020	70.26	72.86	70.13	74.29	11,111,647	+4.97(+7.16%)
Oct 21, 2020	72.33	72.60	69.28	69.33	6,061,305	-3.34(-4.59%)
Oct 20, 2020	73.26	74.38	72.55	72.67	2,675,004	+0.14(+0.19%)
Oct 19, 2020	75.02	75.13	72.50	72.53	2,178,251	-1.97(-2.65%)
Oct 16, 2020	74.44	75.12	73.83	74.50	3,817,718	+0.63(+0.85%)
Oct 15, 2020	72.96	74.01	72.25	73.87	3,061,139	-0.10(-0.14%)
Oct 14, 2020	74.94	75.44	73.88	73.97	1,690,461	-0.83(-1.11%)
Oct 13, 2020	74.65	75.86	74.17	74.80	2,103,388	-0.82(-1.08%)
Oct 12, 2020	75.06	76.24	74.59	75.62	2,186,363	+0.50(+0.66%)
Oct 09, 2020	76.41	76.81	74.49	75.12	1,843,410	-0.38(-0.50%)
Oct 08, 2020	73.91	75.60	72.94	75.50	2,168,576	+1.92(+2.61%)
Oct 07, 2020	72.29	74.10	72.29	73.58	2,922,217	+2.45(+3.45%)
Oct 06, 2020	74.29	75.22	70.75	71.12	3,056,267	-2.27(-3.09%)
Oct 05, 2020	71.72	73.55	71.18	73.39	3,229,247	+2.92(+4.14%)
Oct 02, 2020	67.27	71.17	66.80	70.48	2,864,432	+1.89(+2.76%)
Oct 01, 2020	68.63	70.82	67.06	68.59	2,975,259	+1.01(+1.49%)
Sep 30, 2020	66.76	69.16	66.52	67.58	2,932,296	+1.33(+2.00%)
Sep 29, 2020	66.95	67.37	65.59	66.25	2,286,870	-0.83(-1.23%)
Sep 28, 2020	66.91	68.07	65.80	67.08	1,822,902	+1.85(+2.84%)
Sep 25, 2020	63.22	65.67	63.08	65.23	2,117,327	+1.19(+1.85%)
Sep 24, 2020	64.08	65.24	62.50	64.04	3,534,776	-0.03(-0.04%)
Sep 23, 2020	66.07	67.04	63.95	64.07	4,687,640	-1.72(-2.62%)
Sep 22, 2020	67.04	67.96	64.47	65.79	3,389,724	-1.59(-2.36%)
Sep 21, 2020	68.53	69.08	66.62	67.38	4,204,903	-3.89(-5.46%)
Sep 18, 2020	71.25	72.26	70.54	71.28	3,240,961	-0.18(-0.25%)
Sep 17, 2020	70.31	72.88	69.95	71.45	3,391,222	-0.18(-0.25%)
Sep 16, 2020	69.07	72.28	67.91	71.63	3,927,752	+2.70(+3.92%)
Sep 15, 2020	70.00	70.29	68.35	68.93	2,841,195	-1.26(-1.80%)
Sep 14, 2020	67.60	70.61	67.45	70.19	3,782,757	+3.38(+5.05%)
Sep 11, 2020	65.37	67.01	64.86	66.82	2,352,751	+1.53(+2.35%)
Sep 10, 2020	66.96	68.23	65.16	65.28	2,792,948	-1.08(-1.63%)
Sep 09, 2020	67.05	67.05	65.63	66.37	2,737,789	+0.20(+0.30%)
Sep 08, 2020	68.05	68.21	66.12	66.17	3,587,765	-3.41(-4.91%)
Sep 04, 2020	68.04	70.04	67.18	69.58	5,329,047	+3.83(+5.82%)
Sep 03, 2020	65.83	67.60	64.94	65.75	2,460,506	+0.52(+0.79%)
Sep 02, 2020	64.33	65.59	64.10	65.24	1,563,471	+0.74(+1.15%)