Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	155.73	156.13	153.22	154.72	3,497,554	-0.97(-0.62%)
May 27, 2021	155.75	156.62	154.30	155.70	3,625,226	+1.88(+1.22%)
May 26, 2021	153.32	154.45	152.03	153.82	3,266,560	+1.56(+1.02%)
May 25, 2021	155.39	156.36	152.17	152.26	2,774,972	-2.43(-1.57%)
May 24, 2021	153.96	155.59	153.34	154.69	2,169,424	+1.63(+1.06%)
May 21, 2021	152.62	156.22	152.43	153.06	3,691,011	+1.19(+0.79%)
May 20, 2021	151.70	153.02	149.78	151.87	3,006,706	+0.64(+0.42%)
May 19, 2021	148.31	151.41	147.10	151.23	3,427,984	+0.23(+0.15%)
May 18, 2021	153.29	154.79	150.92	151.00	2,335,748	-2.88(-1.87%)
May 17, 2021	152.08	154.44	151.63	153.88	2,316,790	+1.72(+1.13%)
May 14, 2021	151.07	153.26	150.91	152.15	2,967,553	+2.14(+1.42%)
May 13, 2021	146.13	150.90	145.90	150.02	3,076,322	+3.19(+2.17%)
May 12, 2021	149.64	150.48	146.19	146.83	3,435,913	-1.72(-1.16%)
May 11, 2021	148.59	150.63	147.11	148.55	4,513,194	-2.51(-1.66%)
May 10, 2021	152.75	153.93	150.99	151.06	3,436,249	-0.32(-0.21%)
May 07, 2021	147.51	151.64	147.08	151.38	2,584,657	+1.22(+0.81%)
May 06, 2021	148.78	150.23	146.39	150.16	3,817,378	+2.73(+1.85%)
May 05, 2021	146.69	148.27	145.37	147.44	3,250,774	+1.52(+1.04%)
May 04, 2021	142.91	146.26	141.87	145.92	4,403,936	+2.02(+1.40%)
May 03, 2021	145.01	145.75	142.57	143.90	2,746,628	+0.81(+0.56%)
Apr 30, 2021	142.19	143.99	141.84	143.10	3,976,900	-0.14(-0.10%)
Apr 29, 2021	140.15	143.66	139.86	143.24	3,489,544	+4.67(+3.37%)
Apr 28, 2021	137.26	141.14	136.30	138.57	4,794,212	+5.19(+3.89%)
Apr 27, 2021	133.05	133.94	132.50	133.37	3,631,487	+0.63(+0.48%)
Apr 26, 2021	131.50	134.32	131.32	132.74	2,260,037	+2.50(+1.92%)
Apr 23, 2021	127.27	130.76	126.11	130.24	2,637,029	+2.57(+2.02%)
Apr 22, 2021	128.19	129.33	126.92	127.66	2,401,617	+0.09(+0.07%)
Apr 21, 2021	125.09	128.07	122.67	127.58	3,161,945	+1.35(+1.07%)
Apr 20, 2021	128.95	129.16	124.76	126.22	2,561,855	-3.75(-2.89%)
Apr 19, 2021	130.47	130.79	128.52	129.98	2,483,568	-1.22(-0.93%)
Apr 16, 2021	130.58	132.22	129.83	131.19	3,009,580	+1.74(+1.34%)
Apr 15, 2021	130.61	130.62	127.52	129.46	3,576,088	-0.86(-0.66%)
Apr 14, 2021	127.22	130.97	127.01	130.32	3,046,643	+2.97(+2.34%)
Apr 13, 2021	128.27	128.43	126.11	127.35	2,433,273	-1.51(-1.17%)
Apr 12, 2021	128.35	129.23	127.54	128.85	2,483,989	+0.07(+0.05%)
Apr 09, 2021	128.62	129.05	127.09	128.78	2,195,197	+1.38(+1.08%)
Apr 08, 2021	126.11	127.97	124.68	127.40	2,285,236	-0.23(-0.18%)
Apr 07, 2021	127.75	128.96	127.17	127.63	1,880,880	+0.90(+0.71%)
Apr 06, 2021	126.80	127.64	125.79	126.73	2,359,225	-0.55(-0.43%)
Apr 05, 2021	126.09	128.37	125.74	127.28	2,691,056	+2.71(+2.17%)
Apr 01, 2021	123.26	125.52	123.06	124.57	2,697,245	+2.45(+2.00%)
Mar 31, 2021	123.07	124.27	121.81	122.12	2,488,944	-1.28(-1.03%)
Mar 30, 2021	122.11	123.68	121.39	123.40	2,846,661	+1.99(+1.64%)
Mar 29, 2021	122.54	123.25	119.94	121.41	2,217,515	-2.97(-2.39%)
Mar 26, 2021	124.65	125.25	121.49	124.39	2,984,681	+1.65(+1.35%)
Mar 25, 2021	118.42	122.99	116.57	122.74	2,830,061	+3.80(+3.20%)
Mar 24, 2021	119.30	121.34	118.57	118.94	2,184,261	+1.44(+1.23%)
Mar 23, 2021	118.98	120.30	116.35	117.50	4,024,040	-2.70(-2.24%)
Mar 22, 2021	120.44	121.35	119.40	120.19	2,177,790	-1.16(-0.96%)
Mar 19, 2021	122.27	122.93	118.98	121.36	3,457,350	-1.81(-1.47%)
Mar 18, 2021	126.98	128.22	122.52	123.16	2,546,119	-3.21(-2.54%)
Mar 17, 2021	124.72	126.39	122.17	126.37	2,959,521	+3.03(+2.46%)
Mar 16, 2021	126.23	126.39	122.98	123.33	3,356,105	-3.95(-3.10%)
Mar 15, 2021	127.18	127.40	123.63	127.28	3,342,242	+0.05(+0.04%)
Mar 12, 2021	128.57	129.29	126.37	127.23	2,310,213	+0.43(+0.34%)
Mar 11, 2021	123.66	127.29	123.55	126.80	2,392,102	+2.47(+1.98%)
Mar 10, 2021	121.91	124.82	121.83	124.33	2,155,069	+3.10(+2.56%)
Mar 09, 2021	122.08	123.96	120.47	121.23	2,671,323	-2.29(-1.86%)
Mar 08, 2021	123.53	125.40	122.77	123.53	2,796,417	+0.95(+0.78%)
Mar 05, 2021	122.19	123.30	115.93	122.58	4,628,865	+1.69(+1.40%)
Mar 04, 2021	119.44	121.13	117.10	120.89	4,773,010	+0.51(+0.42%)
Mar 03, 2021	119.35	121.95	119.35	120.38	3,171,043	+1.87(+1.58%)
Mar 02, 2021	118.54	119.70	117.94	118.50	2,590,561	-0.45(-0.38%)
Mar 01, 2021	117.47	119.79	116.98	118.96	2,828,276	+3.59(+3.11%)
Feb 26, 2021	114.73	116.45	111.99	115.37	4,163,176	+0.91(+0.80%)
Feb 25, 2021	120.44	120.67	114.11	114.45	4,237,629	-5.03(-4.21%)
Feb 24, 2021	117.55	120.70	117.44	119.48	3,452,788	+1.86(+1.58%)
Feb 23, 2021	118.77	119.44	115.62	117.62	3,128,736	-0.04(-0.03%)
Feb 22, 2021	114.66	118.09	114.34	117.66	3,023,563	+2.90(+2.53%)
Feb 19, 2021	113.81	115.59	113.20	114.76	3,114,073	+2.44(+2.17%)
Feb 18, 2021	112.78	113.54	110.68	112.32	2,447,093	-1.81(-1.59%)
Feb 17, 2021	114.58	116.12	113.00	114.14	3,234,019	-0.85(-0.74%)
Feb 16, 2021	112.75	115.72	111.76	114.99	4,152,043	+2.35(+2.09%)
Feb 12, 2021	111.72	113.57	111.72	112.64	2,610,370	+0.57(+0.50%)
Feb 11, 2021	112.88	113.29	110.73	112.08	3,422,128	-0.44(-0.39%)
Feb 10, 2021	111.87	113.26	111.06	112.52	4,163,242	+1.62(+1.46%)
Feb 09, 2021	110.56	112.31	109.31	110.90	4,256,107	-0.07(-0.06%)
Feb 08, 2021	110.02	111.84	109.82	110.97	3,545,084	+1.45(+1.33%)
Feb 05, 2021	109.53	110.52	108.48	109.51	4,103,773	+1.74(+1.62%)
Feb 04, 2021	103.30	108.04	103.18	107.77	6,082,726	+5.21(+5.08%)
Feb 03, 2021	101.34	102.88	100.99	102.56	4,126,754	+1.12(+1.10%)
Feb 02, 2021	99.43	102.63	99.18	101.44	4,830,790	+3.04(+3.09%)
Feb 01, 2021	100.57	101.37	98.12	98.40	3,880,553	-1.34(-1.34%)
Jan 29, 2021	100.89	102.83	98.90	99.74	3,695,768	-2.47(-2.41%)
Jan 28, 2021	99.97	103.70	98.57	102.20	4,879,185	+3.97(+4.04%)
Jan 27, 2021	98.71	103.52	96.50	98.23	7,961,127	+2.64(+2.76%)
Jan 26, 2021	98.52	98.53	95.49	95.59	4,428,286	-2.49(-2.54%)
Jan 25, 2021	99.49	99.91	96.31	98.08	3,902,575	-2.69(-2.67%)
Jan 22, 2021	102.46	102.74	99.32	100.77	5,685,194	-3.06(-2.95%)
Jan 21, 2021	105.57	106.17	102.21	103.83	6,537,511	-2.72(-2.55%)
Jan 20, 2021	108.16	109.22	106.20	106.55	4,109,531	-1.42(-1.31%)
Jan 19, 2021	109.29	109.85	107.68	107.96	3,551,594	+0.32(+0.29%)
Jan 15, 2021	107.36	108.76	106.42	107.65	3,550,045	-1.79(-1.63%)
Jan 14, 2021	108.12	110.47	107.40	109.44	2,970,461	+2.22(+2.07%)
Jan 13, 2021	105.75	108.23	105.75	107.22	3,152,669	+1.26(+1.19%)
Jan 12, 2021	105.48	106.85	104.01	105.95	3,261,447	+1.39(+1.33%)
Jan 11, 2021	103.53	105.18	102.36	104.57	3,463,180	-1.20(-1.13%)
Jan 08, 2021	106.18	106.93	103.93	105.76	3,137,127	-0.16(-0.15%)
Jan 07, 2021	103.94	106.70	103.31	105.92	5,013,275	+3.20(+3.12%)
Jan 06, 2021	98.53	102.98	98.11	102.72	4,593,358	+6.93(+7.23%)
Jan 05, 2021	93.55	96.21	93.55	95.79	2,264,534	+2.20(+2.35%)
Jan 04, 2021	95.40	95.65	92.77	93.59	3,585,299	-0.97(-1.02%)
Dec 31, 2020		94.56	94.56	94.56	1,468,918	+0.93(+0.99%)
Dec 30, 2020	92.31	93.73	91.81	93.63	1,468,918	+1.63(+1.77%)
Dec 29, 2020	93.33	93.52	91.32	92.01	1,988,980	-1.31(-1.40%)
Dec 28, 2020	93.58	94.82	93.21	93.32	2,235,368	+0.24(+0.26%)
Dec 24, 2020	92.78	93.19	91.63	93.08	1,003,650	+0.46(+0.50%)
Dec 23, 2020	91.82	93.58	91.60	92.62	1,849,609	+1.75(+1.93%)
Dec 22, 2020	91.30	91.97	90.85	90.87	3,105,153	-0.29(-0.31%)
Dec 21, 2020	89.54	92.43	88.21	91.16	5,027,357	+3.56(+4.06%)
Dec 18, 2020	89.88	89.88	87.10	87.60	4,539,479	-2.40(-2.67%)
Dec 17, 2020	89.80	90.23	89.01	90.00	1,905,128	+0.47(+0.52%)
Dec 16, 2020	89.17	89.95	87.74	89.53	2,335,364	+0.87(+0.98%)
Dec 15, 2020	87.68	88.67	85.83	88.66	2,351,545	+2.16(+2.50%)
Dec 14, 2020	89.40	89.87	86.34	86.50	4,011,852	-1.67(-1.90%)
Dec 11, 2020	88.84	89.29	87.12	88.17	3,179,883	-2.39(-2.64%)
Dec 10, 2020	89.28	91.16	88.10	90.56	3,073,312	-0.24(-0.26%)
Dec 09, 2020	88.90	91.22	88.73	90.80	4,808,518	+2.18(+2.46%)
Dec 08, 2020	87.43	89.17	87.40	88.62	3,020,411	-0.32(-0.35%)
Dec 07, 2020	88.96	89.16	87.06	88.94	2,883,592	+0.70(+0.79%)
Dec 04, 2020	88.04	89.11	86.93	88.24	2,287,040	+0.92(+1.05%)
Dec 03, 2020	87.34	88.28	86.55	87.32	2,219,677	-0.11(-0.12%)
Dec 02, 2020	84.56	87.93	84.39	87.42	2,982,463	+1.62(+1.88%)
Dec 01, 2020	84.18	86.93	84.01	85.81	2,878,004	+3.88(+4.74%)
Nov 30, 2020	85.77	86.05	81.46	81.92	4,623,150	-2.03(-2.42%)
Nov 27, 2020	85.31	85.69	83.78	83.95	2,236,445	-2.05(-2.38%)
Nov 25, 2020	86.12	86.33	83.86	86.00	3,444,882	-1.40(-1.60%)
Nov 24, 2020	85.65	88.08	84.91	87.40	3,383,258	+3.90(+4.67%)
Nov 23, 2020	81.46	83.95	81.01	83.49	2,325,681	+3.54(+4.43%)
Nov 20, 2020	80.77	81.38	79.43	79.95	3,610,989	-1.35(-1.66%)
Nov 19, 2020	81.06	81.68	80.04	81.30	4,822,062	-0.59(-0.72%)
Nov 18, 2020	84.40	85.51	81.83	81.90	2,802,537	-2.06(-2.45%)
Nov 17, 2020	83.32	84.77	81.78	83.95	1,912,292	-0.81(-0.96%)
Nov 16, 2020	86.09	86.68	83.82	84.77	2,158,922	+1.83(+2.20%)
Nov 13, 2020	80.72	83.48	80.72	82.94	2,383,527	+2.98(+3.73%)
Nov 12, 2020	79.66	80.91	78.95	79.95	2,225,394	-1.04(-1.29%)
Nov 11, 2020	83.31	83.66	80.09	81.00	2,832,119	-1.92(-2.32%)
Nov 10, 2020	83.47	84.77	82.05	82.92	2,758,163	-0.26(-0.31%)
Nov 09, 2020	81.61	86.38	81.10	83.18	5,925,752	+8.78(+11.80%)
Nov 06, 2020	75.64	76.33	73.77	74.40	2,675,601	-0.79(-1.06%)
Nov 05, 2020	73.04	75.68	72.80	75.19	2,401,038	+3.01(+4.17%)
Nov 04, 2020	72.60	74.32	69.79	72.18	3,338,234	-1.93(-2.60%)
Nov 03, 2020	73.83	75.31	73.40	74.11	2,779,796	+1.81(+2.50%)
Nov 02, 2020	71.32	72.82	70.71	72.30	2,723,072	+2.48(+3.56%)
Oct 30, 2020	69.40	69.93	68.09	69.82	2,200,144	-0.04(-0.05%)
Oct 29, 2020	68.29	70.34	67.62	69.86	2,671,057	+1.00(+1.46%)
Oct 28, 2020	68.59	70.32	68.33	68.86	3,869,604	-1.90(-2.69%)
Oct 27, 2020	71.43	71.64	70.40	70.76	3,164,955	-0.85(-1.19%)
Oct 26, 2020	73.21	73.34	70.88	71.61	5,350,027	-2.90(-3.90%)
Oct 23, 2020	76.89	77.39	73.39	74.51	7,969,399	-0.97(-1.28%)
Oct 22, 2020	71.38	74.01	71.24	75.48	10,937,640	+5.04(+7.16%)
Oct 21, 2020	73.48	73.76	70.38	70.43	5,966,386	-3.39(-4.59%)
Oct 20, 2020	74.42	75.56	73.71	73.82	2,633,114	+0.14(+0.19%)
Oct 19, 2020	76.21	76.33	73.65	73.68	2,144,139	-2.01(-2.65%)
Oct 16, 2020	75.63	76.32	75.01	75.69	3,757,934	+0.64(+0.85%)
Oct 15, 2020	74.12	75.19	73.40	75.05	3,013,202	-0.11(-0.14%)
Oct 14, 2020	76.14	76.64	75.06	75.15	1,663,989	-0.84(-1.11%)
Oct 13, 2020	75.84	77.07	75.35	75.99	2,070,449	-0.83(-1.08%)
Oct 12, 2020	76.25	77.45	75.77	76.82	2,152,125	+0.51(+0.66%)
Oct 09, 2020	77.63	78.03	75.68	76.32	1,814,543	-0.38(-0.50%)
Oct 08, 2020	75.08	76.80	74.10	76.70	2,134,617	+1.95(+2.61%)
Oct 07, 2020	73.44	75.28	73.44	74.75	2,876,456	+2.49(+3.45%)
Oct 06, 2020	75.48	76.41	71.87	72.26	3,008,407	-2.30(-3.09%)
Oct 05, 2020	72.86	74.72	72.31	74.56	3,178,677	+2.96(+4.14%)
Oct 02, 2020	68.34	72.30	67.86	71.60	2,819,575	+1.92(+2.76%)
Oct 01, 2020	69.72	71.95	68.13	69.68	2,928,667	+1.02(+1.49%)
Sep 30, 2020	67.82	70.26	67.57	68.65	2,886,377	+1.35(+2.00%)
Sep 29, 2020	68.01	68.44	66.64	67.31	2,251,058	-0.84(-1.23%)
Sep 28, 2020	67.98	69.15	66.85	68.15	1,794,355	+1.88(+2.84%)
Sep 25, 2020	64.22	66.72	64.09	66.27	2,084,170	+1.20(+1.85%)
Sep 24, 2020	65.10	66.28	63.50	65.06	3,479,422	-0.03(-0.04%)
Sep 23, 2020	67.12	68.11	64.97	65.09	4,614,232	-1.75(-2.62%)
Sep 22, 2020	68.11	69.04	65.49	66.84	3,336,642	-1.61(-2.36%)
Sep 21, 2020	69.62	70.18	67.68	68.45	4,139,055	-3.96(-5.46%)
Sep 18, 2020	72.38	73.41	71.66	72.41	3,190,208	-0.18(-0.25%)
Sep 17, 2020	71.43	74.04	71.06	72.59	3,338,116	-0.18(-0.25%)
Sep 16, 2020	70.17	73.43	68.99	72.77	3,866,244	+2.74(+3.92%)
Sep 15, 2020	71.11	71.41	69.44	70.03	2,796,702	-1.28(-1.80%)
Sep 14, 2020	68.67	71.74	68.52	71.31	3,723,519	+3.43(+5.05%)
Sep 11, 2020	66.41	68.07	65.89	67.88	2,315,908	+1.56(+2.35%)
Sep 10, 2020	68.02	69.31	66.20	66.32	2,749,210	-1.10(-1.63%)
Sep 09, 2020	68.12	68.12	66.68	67.42	2,694,915	+0.20(+0.30%)
Sep 08, 2020	69.13	69.29	67.17	67.22	3,531,581	-3.47(-4.91%)
Sep 04, 2020	69.12	71.16	68.25	70.69	5,245,595	+3.89(+5.82%)
Sep 03, 2020	66.88	68.67	65.97	66.80	2,421,975	+0.53(+0.79%)
Sep 02, 2020	65.35	66.64	65.12	66.28	1,538,988	+0.75(+1.15%)
Sep 01, 2020	64.89	66.35	64.49	65.52	1,595,281	-0.43(-0.65%)
Aug 31, 2020	67.81	67.96	65.87	65.95	3,185,979	-2.01(-2.95%)
Aug 28, 2020	66.93	68.03	66.42	67.96	3,750,083	+1.45(+2.18%)
Aug 27, 2020	63.24	66.83	63.19	66.50	4,080,091	+3.18(+5.02%)
Aug 26, 2020	63.93	64.13	62.81	63.32	1,875,707	-0.60(-0.94%)
Aug 25, 2020	65.30	65.98	63.41	63.93	2,058,067	-0.43(-0.67%)
Aug 24, 2020	61.33	64.43	61.07	64.36	2,737,494	+3.40(+5.58%)
Aug 21, 2020	61.42	61.92	60.56	60.95	1,684,962	-0.45(-0.73%)
Aug 20, 2020	61.65	61.93	60.96	61.40	2,663,265	-1.37(-2.18%)
Aug 19, 2020	62.66	63.89	62.16	62.77	2,612,361	+0.22(+0.35%)
Aug 18, 2020	64.14	64.14	62.41	62.55	2,859,022	-1.26(-1.98%)
Aug 17, 2020	66.19	66.34	63.79	63.81	3,047,071	-2.56(-3.86%)
Aug 14, 2020	64.18	66.84	63.40	66.37	3,094,960	+1.75(+2.71%)
Aug 13, 2020	64.24	65.52	63.82	64.62	3,103,178	-0.49(-0.75%)
Aug 12, 2020	67.83	68.69	64.03	65.11	2,716,480	-1.41(-2.13%)
Aug 11, 2020	66.49	68.67	66.28	66.52	3,293,119	+2.12(+3.29%)
Aug 10, 2020	63.15	64.91	63.06	64.40	2,837,683	+1.59(+2.52%)
Aug 07, 2020	60.11	63.09	59.48	62.82	4,011,651	+2.20(+3.62%)
Aug 06, 2020	61.06	62.30	60.39	60.62	3,020,066	-1.07(-1.73%)
Aug 05, 2020	61.03	61.89	60.52	61.69	2,277,243	+1.36(+2.26%)
Aug 04, 2020	60.29	60.80	59.76	60.32	1,916,993	-0.24(-0.39%)
Aug 03, 2020	60.98	61.54	60.29	60.56	1,878,939	-0.30(-0.49%)
Jul 31, 2020	61.80	61.80	59.85	60.86	2,088,818	-0.99(-1.60%)
Jul 30, 2020	61.54	62.20	60.51	61.85	2,007,891	-1.47(-2.32%)
Jul 29, 2020	61.16	63.35	60.71	63.32	1,887,797	+2.17(+3.56%)
Jul 28, 2020	62.02	62.78	61.01	61.14	3,283,508	-1.56(-2.49%)
Jul 27, 2020	61.51	62.94	60.15	62.71	3,917,184	+0.65(+1.05%)
Jul 24, 2020	62.39	62.75	61.74	62.06	2,300,897	-0.32(-0.52%)
Jul 23, 2020	60.72	62.99	60.43	62.38	4,816,272	+1.29(+2.11%)
Jul 22, 2020	57.70	61.96	57.52	61.10	11,375,508	+1.13(+1.88%)
Jul 21, 2020	58.67	60.15	58.38	59.97	4,634,660	+1.94(+3.34%)
Jul 20, 2020	58.59	59.13	57.68	58.03	3,211,293	-1.10(-1.86%)
Jul 17, 2020	60.44	60.47	58.82	59.13	2,609,739	-1.31(-2.16%)
Jul 16, 2020	59.87	61.56	59.53	60.44	3,102,269	-0.31(-0.50%)
Jul 15, 2020	59.53	60.87	58.74	60.74	3,339,089	+2.86(+4.94%)
Jul 14, 2020	58.35	59.10	57.29	57.88	4,268,307	-0.84(-1.43%)
Jul 13, 2020	58.74	60.20	57.00	58.72	3,992,799	+0.73(+1.25%)
Jul 10, 2020	55.50	58.03	55.20	58.00	3,289,692	+2.34(+4.20%)
Jul 09, 2020	58.18	58.38	54.66	55.66	4,272,691	-2.90(-4.95%)
Jul 08, 2020	57.00	58.63	56.47	58.56	3,236,974	+1.41(+2.47%)
Jul 07, 2020	59.06	59.06	56.99	57.15	3,182,869	-2.61(-4.37%)
Jul 06, 2020	60.17	60.61	58.75	59.76	2,772,046	+1.43(+2.45%)
Jul 02, 2020	59.40	60.33	57.92	58.33	3,539,512	+0.43(+0.74%)
Jul 01, 2020	59.95	61.29	57.40	57.90	3,567,834	-1.80(-3.02%)
Jun 30, 2020	59.22	60.45	58.81	59.70	4,257,692	+0.20(+0.34%)
Jun 29, 2020	58.99	60.08	57.96	59.50	3,628,772	+1.16(+1.99%)
Jun 26, 2020	62.52	62.52	58.03	58.34	9,140,062	-5.61(-8.77%)
Jun 25, 2020	61.87	64.28	61.09	63.95	4,463,180	+1.51(+2.41%)
Jun 24, 2020	65.28	65.28	61.99	62.44	3,909,246	-3.92(-5.91%)
Jun 23, 2020	66.36	66.95	65.65	66.36	2,481,336	+1.21(+1.86%)
Jun 22, 2020	65.42	66.92	64.77	65.15	3,980,653	+0.22(+0.34%)
Jun 19, 2020	68.37	68.37	64.21	64.93	6,306,502	-1.82(-2.73%)
Jun 18, 2020	67.22	68.37	66.22	66.75	3,755,069	-1.42(-2.08%)
Jun 17, 2020	70.19	70.54	67.94	68.17	3,094,212	-2.03(-2.89%)
Jun 16, 2020	71.62	71.89	67.17	70.21	5,619,613	+2.32(+3.41%)
Jun 15, 2020	63.43	68.87	63.10	67.89	4,240,618	+0.52(+0.76%)
Jun 12, 2020	67.02	67.44	63.99	67.37	5,423,065	+4.30(+6.82%)
Jun 11, 2020	63.63	66.92	62.98	63.07	6,738,762	-5.42(-7.91%)
Jun 10, 2020	74.24	74.77	68.49	68.49	8,165,732	-6.36(-8.50%)
Jun 09, 2020	73.46	75.68	72.92	74.85	4,059,916	-1.46(-1.91%)
Jun 08, 2020	77.48	78.36	75.30	76.31	7,361,333	+0.93(+1.24%)
Jun 05, 2020	80.77	81.29	74.69	75.38	7,914,342	+1.78(+2.42%)
Jun 04, 2020	70.56	73.60	69.37	73.59	4,579,383	+2.68(+3.78%)
Jun 03, 2020	69.61	71.70	69.02	70.91	5,972,191	+3.28(+4.85%)
Jun 02, 2020	66.97	69.14	66.14	67.63	5,827,340	+1.82(+2.77%)