Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	137.17	137.97	132.47	132.80	6,374,185	-6.13(-4.41%)
Nov 29, 2021	142.93	143.39	137.69	138.94	4,244,180	-2.02(-1.43%)
Nov 26, 2021	142.26	142.26	136.43	140.96	3,260,673	-6.33(-4.30%)
Nov 24, 2021	146.60	149.28	146.53	147.29	2,442,999	-0.41(-0.28%)
Nov 23, 2021	145.53	148.12	144.79	147.70	2,747,073	+2.91(+2.01%)
Nov 22, 2021	144.94	146.15	142.67	144.79	2,902,191	+1.79(+1.25%)
Nov 19, 2021	142.22	144.16	140.35	143.00	2,915,173	-1.58(-1.09%)
Nov 18, 2021	143.71	145.47	144.46	144.58	2,629,970	+0.98(+0.68%)
Nov 17, 2021	145.25	146.48	143.52	143.59	3,285,978	-1.77(-1.22%)
Nov 16, 2021	147.90	147.90	144.35	145.36	2,766,275	-2.40(-1.62%)
Nov 15, 2021	148.18	149.72	147.27	147.76	1,875,078	-0.42(-0.28%)
Nov 12, 2021	148.21	148.68	146.50	148.18	2,268,470	+0.24(+0.16%)
Nov 11, 2021	147.12	149.36	146.78	147.94	1,936,149	+0.82(+0.56%)
Nov 10, 2021	146.37			147.12	2,416,130	+0.36(+0.24%)
Nov 09, 2021	145.50	146.96	144.22	146.77	2,288,493	+0.36(+0.24%)
Nov 08, 2021	147.31	148.52	145.72	146.41	2,420,189	+0.61(+0.42%)
Nov 05, 2021	146.47	148.36	145.21	145.80	2,538,275	+1.33(+0.92%)
Nov 04, 2021	144.04	146.38	143.38	144.47	2,615,752	-0.41(-0.29%)
Nov 03, 2021	142.15	146.25	141.83	144.88	3,541,628	+1.87(+1.31%)
Nov 02, 2021	144.24	144.99	142.03	143.01	4,023,777	-1.03(-0.72%)
Nov 01, 2021	143.35	145.45	145.16	144.04	3,379,012	+1.86(+1.31%)
Oct 29, 2021	143.88	145.04	141.42	142.18	4,104,298	-1.38(-0.96%)
Oct 28, 2021	143.86	144.91	141.66	143.56	4,717,100	+0.00(+0.00%)
Oct 27, 2021	150.76	152.03	142.89	143.56	7,799,763	-11.63(-7.49%)
Oct 26, 2021	159.38			155.19	3,402,895	-3.61(-2.27%)
Oct 25, 2021	158.35	159.89	156.48	158.80	2,516,335	+0.79(+0.50%)
Oct 22, 2021	157.22	159.50	155.93	158.01	3,126,579	+2.02(+1.30%)
Oct 21, 2021	162.37	164.42	155.40	155.98	3,632,889	-7.12(-4.36%)
Oct 20, 2021	159.02	163.31	158.40	163.10	2,776,724	+3.26(+2.04%)
Oct 19, 2021	160.23	160.45	157.95	159.84	2,076,715	+0.59(+0.37%)
Oct 18, 2021	157.50	160.66	157.24	159.25	1,870,169	+0.73(+0.46%)
Oct 15, 2021	158.16	160.28	157.46	158.51	2,934,775	+2.23(+1.43%)
Oct 14, 2021	155.47	156.55	153.21	156.28	2,424,182	+3.68(+2.41%)
Oct 13, 2021	157.75	157.91	150.20	152.60	4,093,039	-5.22(-3.31%)
Oct 12, 2021	156.49	158.47	155.48	157.83	1,803,206	+1.38(+0.88%)
Oct 11, 2021	159.57	161.72	156.32	156.44	2,049,515	-2.47(-1.55%)
Oct 08, 2021	158.57	161.25	157.60	158.91	1,819,866	+0.87(+0.55%)
Oct 07, 2021	159.78	161.39	157.89	158.04	2,136,270	+0.01(+0.01%)
Oct 06, 2021	157.14	159.13	154.83	158.03	2,158,510	-0.80(-0.50%)
Oct 05, 2021	158.23	160.69	156.64	158.84	2,219,090	+2.46(+1.57%)
Oct 04, 2021	156.78	160.30	155.98	156.38	2,930,716	-0.40(-0.26%)
Oct 01, 2021	153.08	158.01	152.39	156.78	2,864,224	+4.30(+2.82%)
Sep 30, 2021	158.04	158.04	152.42	152.48	2,880,738	-4.31(-2.75%)
Sep 29, 2021	158.74	158.74	156.20	156.79	2,129,243	-0.78(-0.50%)
Sep 28, 2021	159.51	161.45	157.31	157.57	3,118,587	-2.24(-1.40%)
Sep 27, 2021	157.87	160.29	157.51	159.81	2,773,549	+3.38(+2.16%)
Sep 24, 2021	155.46	158.20	155.29	156.43	2,862,801	+0.14(+0.09%)
Sep 23, 2021	152.18	157.36	151.57	156.29	3,162,323	+6.03(+4.01%)
Sep 22, 2021	149.38	151.59	149.09	150.27	3,188,215	+2.94(+1.99%)
Sep 21, 2021	148.74	149.55	147.16	147.33	3,023,070	+0.12(+0.08%)
Sep 20, 2021	145.06	147.81	144.35	147.21	3,642,995	-3.01(-2.01%)
Sep 17, 2021	149.78	151.71	149.17	150.22	5,130,573	-0.56(-0.37%)
Sep 16, 2021	150.25	151.79	149.80	150.79	2,790,844	+1.19(+0.79%)
Sep 15, 2021	146.13	149.78	145.74	149.60	3,410,601	+4.25(+2.93%)
Sep 14, 2021	150.24	150.79	144.93	145.34	4,328,667	-4.27(-2.86%)
Sep 13, 2021	147.87	150.09	147.72	149.62	3,558,102	+3.17(+2.17%)
Sep 10, 2021	147.72	148.57	146.29	146.45	3,036,380	-0.21(-0.14%)
Sep 09, 2021	145.77	149.85	145.43	146.65	3,085,407	+1.11(+0.76%)
Sep 08, 2021	147.32	147.32	143.22	145.54	3,550,548	-2.19(-1.48%)
Sep 07, 2021	147.75	150.32	147.29	147.74	3,651,019	-0.31(-0.21%)
Sep 03, 2021	150.62	150.97	147.24	148.05	3,570,666	-2.64(-1.75%)
Sep 02, 2021	152.98	153.81	150.17	150.68	3,377,032	-1.53(-1.00%)
Sep 01, 2021	156.24	156.82	151.78	152.21	3,550,964	-4.04(-2.59%)
Aug 31, 2021	155.36	157.38	153.69	156.25	4,027,868	+0.74(+0.47%)
Aug 30, 2021	162.05	163.40	155.44	155.51	4,566,602	-9.99(-6.04%)
Aug 27, 2021	162.21	165.67	161.59	165.50	1,856,431	+3.93(+2.43%)
Aug 26, 2021	164.18	164.46	161.27	161.57	1,983,249	-2.16(-1.32%)
Aug 25, 2021	160.59	164.33	160.26	163.74	2,320,233	+3.65(+2.28%)
Aug 24, 2021	159.94	161.65	159.52	160.09	1,772,194	+0.66(+0.41%)
Aug 23, 2021	159.49	161.17	159.08	159.43	2,145,147	+1.06(+0.67%)
Aug 20, 2021	158.33	159.21	155.77	158.36	2,757,226	+0.11(+0.07%)
Aug 19, 2021	159.21	161.54	157.17	158.25	2,632,751	-3.69(-2.28%)
Aug 18, 2021	162.23	165.33	161.24	161.94	1,869,491	-1.19(-0.73%)
Aug 17, 2021	165.00	166.18	161.39	163.13	2,964,749	-3.80(-2.28%)
Aug 16, 2021	165.69	167.31	164.92	166.93	2,246,633	-0.39(-0.23%)
Aug 13, 2021	166.80	167.52	165.49	167.32	2,515,667	+0.75(+0.45%)
Aug 12, 2021	164.28	166.78	163.25	166.56	3,478,306	+2.24(+1.36%)
Aug 11, 2021	160.98	164.69	159.89	164.32	4,427,074	+3.65(+2.27%)
Aug 10, 2021	156.47	161.25	156.37	160.67	3,655,989	+4.20(+2.68%)
Aug 09, 2021	155.18	157.36	153.57	156.47	2,378,901	+0.25(+0.16%)
Aug 06, 2021	155.19	157.70	154.64	156.23	3,606,884	+3.73(+2.44%)
Aug 05, 2021	151.59	153.21	151.59	152.50	2,942,243	+1.87(+1.24%)
Aug 04, 2021	149.78	153.41	148.68	150.63	2,913,702	-0.22(-0.15%)
Aug 03, 2021	150.50	151.44	145.27	150.85	3,069,612	+1.24(+0.83%)
Aug 02, 2021	152.45	155.04	148.51	149.61	4,210,475	-1.50(-0.99%)
Jul 30, 2021	152.47	154.27	150.11	151.11	2,848,020	-2.06(-1.35%)
Jul 29, 2021	152.79	154.52	152.24	153.17	2,769,313	+2.35(+1.56%)
Jul 28, 2021	152.36	152.83	149.40	150.82	2,477,076	-1.07(-0.71%)
Jul 27, 2021	149.47	152.94	148.71	151.89	2,319,964	+0.19(+0.12%)
Jul 26, 2021	149.56	152.32	149.52	151.71	2,200,067	+2.11(+1.41%)
Jul 23, 2021	146.71	153.49	146.33	149.59	3,762,879	-1.26(-0.84%)
Jul 22, 2021	151.57	152.40	148.30	150.85	3,173,675	-1.66(-1.09%)
Jul 21, 2021	149.15	153.63	148.95	152.52	2,684,336	+4.89(+3.31%)
Jul 20, 2021	142.94	148.81	142.45	147.63	3,537,946	+4.08(+2.84%)
Jul 19, 2021	143.13	144.67	141.00	143.55	4,020,777	-3.65(-2.48%)
Jul 16, 2021	151.06	151.06	146.79	147.20	2,092,270	-2.65(-1.77%)
Jul 15, 2021	146.40	150.12	146.05	149.84	3,284,967	+1.41(+0.95%)
Jul 14, 2021	152.39	154.19	147.30	148.43	4,484,717	-3.74(-2.46%)
Jul 13, 2021	153.79	154.47	151.99	152.17	2,714,579	-1.88(-1.22%)
Jul 12, 2021	148.75	154.60	147.72	154.05	3,478,089	+4.02(+2.68%)
Jul 09, 2021	145.20	150.37	145.17	150.03	3,893,981	+7.56(+5.31%)
Jul 08, 2021	141.95	144.73	139.66	142.47	3,546,165	-2.41(-1.66%)
Jul 07, 2021	143.55	146.44	143.11	144.88	3,255,641	-0.43(-0.30%)
Jul 06, 2021	146.49	147.07	144.04	145.31	3,816,844	-1.78(-1.21%)
Jul 02, 2021	147.37	148.54	146.85	147.09	2,405,449	+0.23(+0.16%)
Jul 01, 2021	145.34	147.71	144.97	146.85	3,589,534	+2.30(+1.59%)
Jun 30, 2021	143.62	145.05	143.56	144.56	2,816,779	+0.51(+0.35%)
Jun 29, 2021	147.06	147.95	143.74	144.05	2,301,803	-1.73(-1.19%)
Jun 28, 2021	148.97	149.53	145.12	145.78	2,881,792	-3.73(-2.49%)
Jun 25, 2021	150.02	151.39	149.32	149.51	4,535,510	+2.26(+1.54%)
Jun 24, 2021	147.27	147.81	145.22	147.25	2,223,325	+1.12(+0.77%)
Jun 23, 2021	145.42	147.28	144.88	146.13	2,174,639	+1.38(+0.96%)
Jun 22, 2021	144.19	145.70	142.84	144.74	2,529,572	+0.00(+0.00%)
Jun 21, 2021	141.62	144.84	141.31	144.74	3,076,090	+4.55(+3.25%)
Jun 18, 2021	139.80	140.58	137.86	140.19	8,971,710	-3.30(-2.30%)
Jun 17, 2021	152.76	152.87	141.51	143.49	4,666,626	-8.08(-5.33%)
Jun 16, 2021	150.86	152.61	149.32	151.57	3,360,995	+0.08(+0.06%)
Jun 15, 2021	148.94	152.04	148.32	151.49	2,985,087	+3.18(+2.14%)
Jun 14, 2021	149.89	150.27	146.87	148.31	3,609,333	-1.81(-1.21%)
Jun 11, 2021	148.77	150.16	148.68	150.12	4,095,091	+1.78(+1.20%)
Jun 10, 2021	152.31	153.12	148.21	148.34	3,970,747	-1.74(-1.16%)
Jun 09, 2021	151.95	151.96	148.86	150.08	3,534,980	-1.99(-1.31%)
Jun 08, 2021	152.04	153.11	150.49	152.07	3,759,918	-0.77(-0.50%)
Jun 07, 2021	152.79	154.48	151.94	152.84	3,449,856	-2.53(-1.63%)
Jun 04, 2021	156.85	156.99	154.22	155.37	3,088,996	-0.03(-0.02%)
Jun 03, 2021	154.25	156.38	153.55	155.40	2,689,933	+0.35(+0.22%)
Jun 02, 2021	156.06	156.43	154.16	155.05	3,316,772	-0.31(-0.20%)
Jun 01, 2021	153.18	155.71	153.01	155.36	4,481,673	+5.11(+3.40%)
May 28, 2021	151.23	151.61	148.79	150.25	3,601,766	-0.94(-0.62%)
May 27, 2021	151.25	152.09	149.84	151.19	3,733,243	+1.82(+1.22%)
May 26, 2021	148.88	149.99	147.63	149.37	3,363,889	+1.51(+1.02%)
May 25, 2021	150.89	151.84	147.77	147.85	2,857,655	-2.35(-1.57%)
May 24, 2021	149.51	151.09	148.90	150.21	2,234,063	+1.58(+1.06%)
May 21, 2021	148.20	151.69	148.02	148.63	3,800,988	+1.16(+0.79%)
May 20, 2021	147.31	148.59	145.44	147.47	3,096,293	+0.62(+0.42%)
May 19, 2021	144.02	147.03	142.85	146.85	3,530,124	+0.22(+0.15%)
May 18, 2021	148.85	150.31	146.56	146.63	2,405,343	-2.79(-1.87%)
May 17, 2021	147.68	149.97	147.25	149.42	2,385,820	+1.67(+1.13%)
May 14, 2021	146.70	148.83	146.54	147.75	3,055,974	+2.08(+1.42%)
May 13, 2021	141.90	146.53	141.68	145.68	3,167,984	+3.09(+2.17%)
May 12, 2021	145.31	146.13	141.96	142.58	3,538,289	-1.67(-1.16%)
May 11, 2021	144.29	146.27	142.85	144.25	4,647,668	-2.44(-1.66%)
May 10, 2021	148.33	149.48	146.62	146.69	3,538,635	-0.31(-0.21%)
May 07, 2021	143.24	147.25	142.82	147.00	2,661,669	+1.18(+0.81%)
May 06, 2021	144.47	145.88	142.15	145.82	3,931,120	+2.65(+1.85%)
May 05, 2021	142.44	143.98	141.17	143.17	3,347,634	+1.47(+1.04%)
May 04, 2021	138.78	142.03	137.76	141.70	4,535,155	+1.96(+1.40%)
May 03, 2021	140.81	141.53	138.44	139.74	2,828,466	+0.78(+0.56%)
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%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Capital One Financial (NY: COF )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Capital One Financial (NY: COF )

Historical Prices

Sections

Services

Statesman Examiner