Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	112.92	114.76	112.84	114.73	3,145,024	+2.13(+1.89%)
Jul 28, 2023	113.86	114.03	112.12	112.60	2,103,855	+0.81(+0.73%)
Jul 27, 2023	112.87	114.35	111.31	111.79	2,633,697	-0.02(-0.02%)
Jul 26, 2023	112.81	114.33	111.58	111.81	2,719,157	-0.46(-0.41%)
Jul 25, 2023	115.05	115.23	112.08	112.27	2,637,647	-2.66(-2.31%)
Jul 24, 2023	113.27	115.19	112.85	114.93	3,236,833	+1.62(+1.43%)
Jul 21, 2023	114.16	116.37	111.31	113.31	5,606,152	+0.57(+0.50%)
Jul 20, 2023	112.74	114.49	111.44	112.74	5,983,153	-2.91(-2.52%)
Jul 19, 2023	114.28	116.63	113.79	115.65	3,549,657	+1.85(+1.63%)
Jul 18, 2023	111.68	114.30	111.53	113.80	3,142,335	+2.59(+2.33%)
Jul 17, 2023	108.91	111.60	108.84	111.21	1,687,035	+1.84(+1.69%)
Jul 14, 2023	112.33	112.61	108.98	109.37	1,819,962	-2.58(-2.30%)
Jul 13, 2023	110.75	112.24	110.41	111.95	1,585,483	+1.41(+1.28%)
Jul 12, 2023	111.97	112.67	110.06	110.53	1,861,714	+0.53(+0.48%)
Jul 11, 2023	108.34	110.34	107.57	110.01	2,998,740	+2.70(+2.51%)
Jul 10, 2023	105.79	108.15	105.70	107.31	3,315,475	+1.38(+1.31%)
Jul 07, 2023	105.06	107.13	104.73	105.93	1,478,564	+0.76(+0.73%)
Jul 06, 2023	105.40	105.48	103.49	105.16	2,113,599	-1.82(-1.70%)
Jul 05, 2023	107.36	108.43	106.56	106.99	2,625,677	-1.89(-1.74%)
Jul 03, 2023	107.33	109.31	107.06	108.88	843,117	+1.65(+1.54%)
Jun 30, 2023	108.26	108.77	106.60	107.23	2,257,001	+0.11(+0.10%)
Jun 29, 2023	106.92	107.53	105.87	107.12	2,776,979	+0.00(+0.00%)
Jun 28, 2023	106.35	107.15	104.79	107.12	2,611,312	+0.55(+0.52%)
Jun 27, 2023	104.12	107.11	104.03	106.57	1,691,870	+2.43(+2.33%)
Jun 26, 2023	104.85	107.03	104.10	104.14	1,841,595	-0.37(-0.36%)
Jun 23, 2023	103.44	105.29	103.09	104.52	2,316,895	-0.30(-0.29%)
Jun 22, 2023	105.82	105.82	104.01	104.82	1,594,149	-1.34(-1.27%)
Jun 21, 2023	106.56	107.27	105.84	106.16	1,776,303	-0.82(-0.77%)
Jun 20, 2023	107.09	107.61	106.22	106.99	2,274,843	-0.93(-0.86%)
Jun 16, 2023	109.83	110.04	107.42	107.92	4,366,331	-1.55(-1.42%)
Jun 15, 2023	108.94	109.90	106.44	109.47	2,987,133	-0.67(-0.60%)
Jun 14, 2023	111.77	112.66	109.50	110.13	2,423,560	-1.30(-1.16%)
Jun 13, 2023	109.70	111.89	109.15	111.43	2,736,279	+1.78(+1.63%)
Jun 12, 2023	108.95	110.38	108.58	109.64	2,147,238	+0.33(+0.30%)
Jun 09, 2023	110.05	110.18	108.48	109.31	2,184,315	-0.14(-0.13%)
Jun 08, 2023	110.79	111.23	108.58	109.45	3,044,679	-1.87(-1.68%)
Jun 07, 2023	110.43	111.87	110.06	111.32	2,463,716	+1.49(+1.36%)
Jun 06, 2023	106.98	110.25	106.87	109.83	3,472,447	+2.96(+2.77%)
Jun 05, 2023	107.95	109.11	106.86	106.87	2,303,943	-1.46(-1.35%)
Jun 02, 2023	106.22	109.20	105.78	108.33	5,097,252	+4.17(+4.00%)
Jun 01, 2023	102.98	104.82	101.66	104.16	3,492,683	+1.99(+1.95%)
May 31, 2023	101.57	102.70	99.65	102.17	5,295,550	-0.49(-0.48%)
May 30, 2023	101.19	103.00	100.59	102.66	3,379,408	+1.82(+1.81%)
May 26, 2023	98.52	101.08	98.06	100.84	3,154,846	+2.87(+2.93%)
May 25, 2023	97.54	98.63	96.79	97.97	2,852,961	+0.42(+0.43%)
May 24, 2023	99.33	100.05	96.85	97.54	2,628,337	-2.63(-2.62%)
May 23, 2023	97.55	101.84	97.47	100.17	5,059,053	+2.67(+2.73%)
May 22, 2023	96.52	98.12	96.37	97.51	2,899,020	+1.49(+1.55%)
May 19, 2023	97.56	98.03	94.64	96.02	5,573,724	-1.27(-1.31%)
May 18, 2023	92.84	97.63	92.37	97.29	6,034,552	+4.45(+4.79%)
May 17, 2023	90.21	92.99	89.33	92.84	4,879,200	+3.67(+4.11%)
May 16, 2023	92.16	92.60	89.09	89.17	8,467,894	+1.79(+2.05%)
May 15, 2023	85.28	87.50	84.86	87.38	2,576,917	+2.73(+3.22%)
May 12, 2023	85.66	85.80	83.84	84.65	2,693,645	-0.47(-0.55%)
May 11, 2023	83.85	85.23	82.98	85.12	3,090,514	+0.37(+0.44%)
May 10, 2023	88.07	88.54	83.81	84.75	2,214,442	-1.92(-2.21%)
May 09, 2023	85.68	87.04	85.08	86.67	2,057,024	-0.06(-0.07%)
May 08, 2023	86.48	87.29	86.00	86.73	3,202,253	+1.03(+1.20%)
May 05, 2023	85.15	87.04	84.76	85.70	2,765,036	+2.32(+2.78%)
May 04, 2023	84.43	84.91	81.72	83.38	5,413,501	-2.34(-2.73%)
May 03, 2023	87.53	88.12	85.27	85.72	4,950,308	-1.48(-1.70%)
May 02, 2023	89.29	90.25	85.97	87.20	6,557,389	-3.52(-3.89%)
May 01, 2023	94.73	94.92	90.41	90.72	3,129,574	-4.02(-4.24%)
Apr 28, 2023	90.56	95.62	89.58	94.74	5,546,290	+1.28(+1.36%)
Apr 27, 2023	92.55	94.45	91.59	93.47	5,178,179	+1.53(+1.66%)
Apr 26, 2023	92.70	93.46	91.09	91.94	2,362,091	-0.52(-0.56%)
Apr 25, 2023	92.39	93.30	92.08	92.45	2,706,091	-1.35(-1.44%)
Apr 24, 2023	93.95	94.18	93.30	93.81	1,442,248	-0.24(-0.26%)
Apr 21, 2023	94.32	94.62	92.69	94.05	2,609,372	-0.66(-0.70%)
Apr 20, 2023	95.13	95.13	93.72	94.71	2,307,819	-1.98(-2.04%)
Apr 19, 2023	95.52	97.06	94.40	96.69	2,250,374	+1.70(+1.79%)
Apr 18, 2023	95.42	95.46	93.67	94.99	2,618,233	-0.27(-0.29%)
Apr 17, 2023	93.00	95.29	91.53	95.26	2,573,077	+1.22(+1.29%)
Apr 14, 2023	95.21	95.91	93.40	94.04	2,827,239	+0.68(+0.73%)
Apr 13, 2023	93.05	93.99	92.05	93.36	2,504,773	+0.19(+0.20%)
Apr 12, 2023	96.68	96.88	92.80	93.17	3,511,514	-2.67(-2.78%)
Apr 11, 2023	93.60	96.54	93.05	95.84	2,978,114	+3.13(+3.37%)
Apr 10, 2023	90.95	92.93	90.02	92.72	2,487,276	+0.28(+0.31%)
Apr 06, 2023	92.41	93.17	91.89	92.43	2,101,117	+0.09(+0.09%)
Apr 05, 2023	93.09	93.09	90.50	92.35	2,930,842	-1.74(-1.85%)
Apr 04, 2023	94.89	95.37	92.55	94.09	3,005,899	+0.30(+0.32%)
Apr 03, 2023	93.53	94.82	92.75	93.79	2,115,875	+0.16(+0.17%)
Mar 31, 2023	92.44	93.83	91.55	93.63	2,602,445	+1.93(+2.10%)
Mar 30, 2023	93.01	93.79	91.51	91.70	3,502,977	+0.06(+0.06%)
Mar 29, 2023	90.52	91.76	89.84	91.65	2,700,806	+2.92(+3.29%)
Mar 28, 2023	88.33	89.96	88.31	88.73	1,994,211	-0.61(-0.69%)
Mar 27, 2023	90.83	91.32	88.25	89.34	2,533,500	+1.27(+1.44%)
Mar 24, 2023	85.78	88.27	84.56	88.07	3,152,077	+0.53(+0.60%)
Mar 23, 2023	88.94	90.39	85.97	87.55	4,707,965	-1.07(-1.21%)
Mar 22, 2023	92.31	92.89	88.57	88.62	2,762,427	-3.46(-3.75%)
Mar 21, 2023	91.43	93.32	90.90	92.07	4,478,213	+4.21(+4.79%)
Mar 20, 2023	88.57	91.14	87.29	87.87	5,086,323	+0.52(+0.59%)
Mar 17, 2023	90.18	90.21	87.08	87.35	6,897,812	-3.75(-4.11%)
Mar 16, 2023	88.50	92.12	87.09	91.10	4,090,974	+0.61(+0.68%)
Mar 15, 2023	89.13	90.59	87.21	90.49	7,133,598	-3.06(-3.27%)
Mar 14, 2023	94.37	96.59	91.65	93.55	5,541,810	+2.68(+2.95%)
Mar 13, 2023	92.19	93.55	88.24	90.87	7,534,417	-4.74(-4.96%)
Mar 10, 2023	97.00	98.76	93.92	95.61	5,822,112	-2.68(-2.72%)
Mar 09, 2023	101.93	102.32	97.97	98.29	2,865,887	-3.90(-3.81%)
Mar 08, 2023	103.26	103.97	101.48	102.18	2,401,610	-0.55(-0.54%)
Mar 07, 2023	105.05	105.59	102.40	102.74	2,899,262	-2.91(-2.76%)
Mar 06, 2023	106.75	107.36	105.25	105.65	1,806,122	-1.25(-1.17%)
Mar 03, 2023	106.28	107.47	105.38	106.89	1,772,059	+1.55(+1.47%)
Mar 02, 2023	103.88	105.68	103.06	105.35	2,237,524	-0.38(-0.36%)
Mar 01, 2023	106.61	106.93	105.25	105.73	2,029,540	-0.49(-0.46%)
Feb 28, 2023	106.56	107.68	106.14	106.21	2,851,599	+0.05(+0.05%)
Feb 27, 2023	108.08	108.66	105.96	106.16	1,840,790	-0.59(-0.56%)
Feb 24, 2023	104.73	106.86	104.45	106.76	1,984,188	+0.13(+0.12%)
Feb 23, 2023	106.70	107.98	104.47	106.63	2,085,599	+0.90(+0.85%)
Feb 22, 2023	105.72	106.60	104.97	105.74	2,177,406	+0.43(+0.41%)
Feb 21, 2023	107.44	107.44	104.98	105.31	3,413,628	-2.94(-2.72%)
Feb 17, 2023	107.97	108.53	106.35	108.25	2,723,189	-0.37(-0.34%)
Feb 16, 2023	109.93	110.73	108.58	108.62	2,346,049	-3.00(-2.69%)
Feb 15, 2023	110.77	112.84	109.99	111.62	2,153,758	-0.70(-0.62%)
Feb 14, 2023	113.38	114.31	111.23	112.32	2,906,989	-1.97(-1.72%)
Feb 13, 2023	111.95	114.45	111.46	114.28	2,215,189	+1.93(+1.72%)
Feb 10, 2023	111.98	112.77	111.15	112.36	1,711,599	-0.20(-0.18%)
Feb 09, 2023	114.61	115.44	111.91	112.56	2,239,122	-1.58(-1.38%)
Feb 08, 2023	115.41	116.19	114.11	114.14	2,384,821	-2.80(-2.40%)
Feb 07, 2023	114.46	117.76	114.27	116.94	3,033,246	+2.39(+2.09%)
Feb 06, 2023	116.48	116.90	114.30	114.55	2,610,533	-3.70(-3.13%)
Feb 03, 2023	115.67	119.81	114.66	118.25	3,292,251	+0.21(+0.18%)
Feb 02, 2023	114.53	119.26	113.86	118.03	6,079,553	+5.32(+4.72%)
Feb 01, 2023	109.49	114.04	108.45	112.72	6,948,215	-2.59(-2.24%)
Jan 31, 2023	112.46	115.32	111.23	115.30	4,443,323	+3.88(+3.48%)
Jan 30, 2023	112.82	113.80	111.43	111.43	4,448,963	-2.50(-2.19%)
Jan 27, 2023	113.67	115.73	112.84	113.93	3,728,322	+1.46(+1.30%)
Jan 26, 2023	112.88	114.17	110.97	112.46	5,040,681	-0.02(-0.02%)
Jan 25, 2023	101.68	113.05	99.91	112.48	10,826,462	+9.28(+8.99%)
Jan 24, 2023	102.47	105.51	102.47	103.20	3,727,278	-0.59(-0.57%)
Jan 23, 2023	101.05	104.01	100.57	103.79	3,681,549	+2.85(+2.82%)
Jan 20, 2023	95.97	101.09	95.81	100.94	4,269,441	+6.07(+6.40%)
Jan 19, 2023	94.29	95.51	91.09	94.87	5,279,668	-3.87(-3.92%)
Jan 18, 2023	100.14	101.39	98.68	98.73	2,749,787	-1.68(-1.67%)
Jan 17, 2023	99.80	101.10	99.19	100.41	3,603,915	+0.76(+0.76%)
Jan 13, 2023	96.32	100.15	95.56	99.65	3,332,965	+1.77(+1.81%)
Jan 12, 2023	99.43	99.63	96.58	97.88	2,664,475	-0.75(-0.76%)
Jan 11, 2023	96.15	99.49	95.75	98.63	4,226,364	+3.19(+3.34%)
Jan 10, 2023	93.60	95.47	92.39	95.44	3,298,504	+1.02(+1.08%)
Jan 09, 2023	94.80	96.34	93.58	94.42	4,524,651	+0.37(+0.39%)
Jan 06, 2023	91.39	94.72	91.28	94.05	3,786,280	+2.99(+3.29%)
Jan 05, 2023	89.63	91.43	88.69	91.06	3,515,702	-1.76(-1.90%)
Jan 04, 2023	91.62	94.93	91.30	92.82	3,279,453	+2.74(+3.04%)
Jan 03, 2023	89.78	92.62	89.54	90.08	2,703,429	+0.01(+0.01%)
Dec 30, 2022	88.67	90.18	88.40	90.07	2,131,774	+0.28(+0.31%)
Dec 29, 2022	87.32	89.93	87.13	89.79	1,796,460	+2.88(+3.31%)
Dec 28, 2022	88.24	89.08	86.76	86.91	2,303,215	-1.02(-1.16%)
Dec 27, 2022	88.01	88.60	87.12	87.93	1,859,259	+0.06(+0.07%)
Dec 23, 2022	87.02	87.94	86.34	87.87	1,963,587	+1.16(+1.34%)
Dec 22, 2022	85.70	86.72	84.51	86.71	4,749,885	-0.22(-0.26%)
Dec 21, 2022	86.55	87.54	86.16	86.93	4,740,883	+1.29(+1.50%)
Dec 20, 2022	85.04	86.18	84.60	85.64	4,300,553	+0.50(+0.59%)
Dec 19, 2022	87.04	87.67	84.28	85.14	5,340,595	-2.16(-2.48%)
Dec 16, 2022	88.90	89.91	86.45	87.30	6,945,100	-3.63(-4.00%)
Dec 15, 2022	92.03	92.52	89.43	90.93	3,493,530	-2.66(-2.85%)
Dec 14, 2022	95.19	96.21	92.22	93.60	3,455,590	-2.19(-2.29%)
Dec 13, 2022	98.16	100.01	94.82	95.79	3,521,704	+1.30(+1.37%)
Dec 12, 2022	91.98	95.06	91.31	94.49	2,899,427	+3.01(+3.29%)
Dec 09, 2022	90.21	92.44	90.21	91.48	2,056,696	+0.80(+0.89%)
Dec 08, 2022	90.88	91.55	89.63	90.67	2,875,372	+0.34(+0.38%)
Dec 07, 2022	90.55	92.02	89.84	90.33	3,007,402	-0.78(-0.85%)
Dec 06, 2022	92.14	93.71	89.88	91.11	3,518,164	-0.96(-1.04%)
Dec 05, 2022	93.34	93.88	91.17	92.07	3,573,463	-2.59(-2.73%)
Dec 02, 2022	95.10	97.13	94.47	94.65	3,009,098	-1.58(-1.64%)
Dec 01, 2022	96.92	98.90	95.40	96.23	2,428,035	-3.80(-3.80%)
Nov 30, 2022	98.98	100.16	95.44	100.03	3,260,858	+1.12(+1.14%)
Nov 29, 2022	96.71	98.98	96.19	98.91	1,537,835	+2.42(+2.51%)
Nov 28, 2022	97.01	98.12	96.05	96.49	1,680,306	-2.07(-2.10%)
Nov 25, 2022	98.00	98.78	97.76	98.56	608,103	+0.09(+0.09%)
Nov 23, 2022	97.95	98.83	97.04	98.47	1,325,600	+0.08(+0.08%)
Nov 22, 2022	98.92	100.31	97.91	98.39	2,009,095	+0.23(+0.24%)
Nov 21, 2022	95.14	98.26	95.00	98.16	2,298,681	+2.28(+2.37%)
Nov 18, 2022	98.00	98.43	95.16	95.88	2,862,308	-0.47(-0.48%)
Nov 17, 2022	96.58	96.90	94.52	96.35	3,018,649	-2.25(-2.28%)
Nov 16, 2022	100.73	100.99	97.05	98.60	3,566,460	-1.74(-1.74%)
Nov 15, 2022	106.10	106.72	100.13	100.34	6,049,174	-7.76(-7.18%)
Nov 14, 2022	110.84	111.94	107.98	108.10	3,196,262	-4.53(-4.03%)
Nov 11, 2022	111.26	114.72	110.70	112.64	4,619,952	+3.32(+3.04%)
Nov 10, 2022	102.69	109.99	102.69	109.31	3,905,367	+12.10(+12.44%)
Nov 09, 2022	99.95	99.95	97.14	97.22	1,827,444	-3.90(-3.86%)
Nov 08, 2022	100.35	101.95	99.62	101.12	1,880,577	+0.77(+0.76%)
Nov 07, 2022	99.39	100.40	97.57	100.35	2,559,640	+2.12(+2.16%)
Nov 04, 2022	96.49	98.42	95.99	98.23	2,401,989	+3.55(+3.75%)
Nov 03, 2022	96.73	96.86	94.23	94.68	2,737,301	-4.21(-4.25%)
Nov 02, 2022	101.87		98.66	98.89	2,732,427	-3.45(-3.37%)
Nov 01, 2022	102.99	103.79	101.55	102.33	1,990,927	+0.76(+0.75%)
Oct 31, 2022	101.62	102.60	100.65	101.58	3,013,128	-1.03(-1.01%)
Oct 28, 2022	94.85	102.92	94.38	102.61	4,595,890	+4.76(+4.87%)
Oct 27, 2022	98.82	99.67	97.28	97.85	3,620,430	+0.20(+0.21%)
Oct 26, 2022	97.44	99.22	97.39	97.65	2,287,832	+0.33(+0.33%)
Oct 25, 2022	93.15	98.06	93.15	97.32	2,890,433	+3.85(+4.12%)
Oct 24, 2022	93.48	94.37	92.39	93.47	2,960,762	+1.26(+1.36%)
Oct 21, 2022	90.66	92.22	89.05	92.22	3,750,753	+1.22(+1.34%)
Oct 20, 2022	91.21	93.62	90.38	91.00	3,689,714	-0.24(-0.26%)
Oct 19, 2022	92.62	93.77	90.62	91.24	3,059,346	-4.18(-4.38%)
Oct 18, 2022	95.81	96.20	93.94	95.42	2,410,402	+2.03(+2.18%)
Oct 17, 2022	94.12	94.71	92.35	93.39	1,959,549	+1.99(+2.18%)
Oct 14, 2022	94.77	95.42	91.28	91.39	2,991,799	-2.33(-2.48%)
Oct 13, 2022	88.86	94.13	86.91	93.72	2,929,467	+4.15(+4.63%)
Oct 12, 2022	89.94	90.85	89.08	89.57	1,941,308	-0.26(-0.29%)
Oct 11, 2022	88.47	91.78	88.33	89.83	2,595,615	+0.68(+0.76%)
Oct 10, 2022	90.59	91.13	88.81	89.15	1,792,676	-0.79(-0.87%)
Oct 07, 2022	91.30	91.83	89.41	89.94	3,087,518	-2.74(-2.96%)
Oct 06, 2022	93.63	94.33	92.10	92.68	2,402,781	-2.12(-2.23%)
Oct 05, 2022	93.36	95.26	92.80	94.79	2,624,997	-0.89(-0.93%)
Oct 04, 2022	93.63	95.78	93.63	95.69	3,303,989	+4.12(+4.50%)
Oct 03, 2022	90.16	91.92	88.11	91.57	2,252,515	+3.26(+3.69%)
Sep 30, 2022	89.86	90.65	88.16	88.31	2,501,280	-1.45(-1.61%)
Sep 29, 2022	89.43	90.51	88.09	89.75	2,570,805	-1.30(-1.43%)
Sep 28, 2022	88.21	91.65	87.59	91.06	3,635,997	+3.50(+3.99%)
Sep 27, 2022	89.09	89.53	86.49	87.56	2,855,660	+0.09(+0.10%)
Sep 26, 2022	89.06	90.68	87.04	87.47	2,659,964	-2.38(-2.64%)
Sep 23, 2022	89.81	91.02	88.33	89.85	2,655,617	-1.62(-1.77%)
Sep 22, 2022	95.45	95.77	91.35	91.47	2,553,421	-3.85(-4.04%)
Sep 21, 2022	97.77	99.07	95.23	95.32	3,534,177	-1.80(-1.85%)
Sep 20, 2022	96.77	97.34	95.40	97.12	2,957,731	-1.06(-1.08%)
Sep 19, 2022	95.90	98.54	95.61	98.19	2,035,116	+0.77(+0.79%)
Sep 16, 2022	97.30	97.93	95.25	97.42	5,875,386	-1.04(-1.06%)
Sep 15, 2022	96.71	100.39	96.63	98.46	3,415,183	+2.03(+2.11%)
Sep 14, 2022	97.29	97.36	94.40	96.43	3,496,833	-0.37(-0.39%)
Sep 13, 2022	101.49	101.87	96.61	96.81	3,255,611	-8.38(-7.97%)
Sep 12, 2022	105.08	106.70	104.58	105.19	2,305,351	+1.41(+1.36%)
Sep 09, 2022	102.99	104.39	102.49	103.78	1,801,349	+1.80(+1.77%)
Sep 08, 2022	99.50	102.09	98.08	101.98	2,277,760	+1.48(+1.48%)
Sep 07, 2022	97.43	100.79	97.43	100.50	2,532,851	+2.61(+2.66%)
Sep 06, 2022	100.25	100.53	96.88	97.89	2,352,236	-1.96(-1.97%)
Sep 02, 2022	102.25	102.96	99.31	99.85	1,945,145	-0.57(-0.56%)
Sep 01, 2022	100.90	101.04	97.97	100.42	2,104,793	-0.97(-0.95%)
Aug 31, 2022	102.86	103.41	101.24	101.39	2,970,459	-0.97(-0.94%)
Aug 30, 2022	103.45	103.50	101.54	102.35	1,610,112	-0.36(-0.35%)
Aug 29, 2022	104.29	104.36	102.14	102.71	2,431,497	-2.51(-2.39%)
Aug 26, 2022	109.22	109.62	105.08	105.22	2,309,114	-3.68(-3.38%)
Aug 25, 2022	106.53	108.92	105.94	108.90	1,633,983	+3.16(+2.99%)
Aug 24, 2022	105.25	106.55	104.28	105.73	1,735,470	+0.53(+0.50%)
Aug 23, 2022	105.12	106.67	104.61	105.21	1,888,850	+0.78(+0.74%)
Aug 22, 2022	105.24	105.34	103.37	104.43	2,368,618	-3.08(-2.86%)
Aug 19, 2022	108.03	108.36	107.14	107.51	2,251,589	-1.57(-1.44%)
Aug 18, 2022	109.02	109.48	108.08	109.08	1,773,659	+0.23(+0.21%)
Aug 17, 2022	108.41	109.46	107.33	108.85	2,048,448	-1.77(-1.60%)
Aug 16, 2022	108.75	111.08	107.96	110.62	2,292,525	+1.72(+1.58%)
Aug 15, 2022	108.33	109.41	107.42	108.90	2,430,271	-1.99(-1.80%)
Aug 12, 2022	111.47	111.47	109.76	110.89	1,664,377	+0.45(+0.41%)
Aug 11, 2022	110.16	111.67	109.54	110.44	2,729,530	+2.42(+2.24%)
Aug 10, 2022	104.51	108.67	103.95	108.02	3,632,469	+6.09(+5.98%)
Aug 09, 2022	103.41	103.49	101.17	101.92	1,895,992	-1.38(-1.34%)
Aug 08, 2022	102.52	104.99	102.48	103.30	3,017,375	+1.43(+1.40%)
Aug 05, 2022	101.00	102.58	100.67	101.87	2,562,924	+0.04(+0.04%)
Aug 04, 2022	102.38	102.86	101.09	101.84	3,487,971	-2.07(-1.99%)
Aug 03, 2022	103.28	104.35	102.58	103.90	1,630,845	+2.02(+1.98%)
Aug 02, 2022	103.69	103.90	101.80	101.88	2,318,153	-2.66(-2.54%)

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

Big Spring, TX (79721)

Today

Tonight

Capital One Financial (NY: COF )

Historical Prices

Sections

Services