Charles Schwab (NY: SCHW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	50.08	51.35	49.51	51.22	13,403,271	+1.27(+2.54%)
Oct 30, 2023	49.92	50.31	48.93	49.95	9,440,215	+0.62(+1.26%)
Oct 27, 2023	50.24	50.58	49.12	49.33	10,743,698	-1.29(-2.55%)
Oct 26, 2023	48.42	51.02	48.39	50.62	14,317,765	+2.03(+4.17%)
Oct 25, 2023	48.71	48.83	47.90	48.59	8,175,577	-0.45(-0.92%)
Oct 24, 2023	48.95	49.38	48.51	49.05	9,166,188	+0.49(+1.01%)
Oct 23, 2023	49.90	50.11	48.51	48.55	11,059,260	-1.52(-3.03%)
Oct 20, 2023	50.69	51.03	49.74	50.07	9,942,736	-1.01(-1.98%)
Oct 19, 2023	51.28	51.67	50.77	51.08	10,139,987	+0.06(+0.12%)
Oct 18, 2023	52.66	53.06	50.84	51.03	10,106,759	-1.82(-3.45%)
Oct 17, 2023	52.41	53.45	51.25	52.85	16,245,827	-0.03(-0.06%)
Oct 16, 2023	49.81	53.74	49.54	52.88	20,836,164	+2.35(+4.66%)
Oct 13, 2023	51.19	51.42	50.28	50.52	12,679,597	-0.18(-0.35%)
Oct 12, 2023	51.21	51.31	49.97	50.70	9,562,482	-0.39(-0.77%)
Oct 11, 2023	51.05	51.66	50.32	51.09	8,196,758	+0.13(+0.25%)
Oct 10, 2023	51.34	51.76	50.90	50.97	8,507,242	+0.03(+0.06%)
Oct 09, 2023	50.06	50.97	50.04	50.94	8,299,040	+0.23(+0.45%)
Oct 06, 2023	49.75	51.03	48.88	50.71	11,654,487	+0.45(+0.90%)
Oct 05, 2023	50.31	50.60	49.23	50.26	8,738,562	-0.34(-0.68%)
Oct 04, 2023	50.45	50.77	49.94	50.60	10,586,105	+0.11(+0.21%)
Oct 03, 2023	52.10	52.18	49.95	50.49	15,704,328	-2.21(-4.20%)
Oct 02, 2023	53.88	54.10	52.43	52.71	8,999,208	-1.33(-2.46%)
Sep 29, 2023	54.23	54.93	53.78	54.04	8,193,862	+0.34(+0.64%)
Sep 28, 2023	53.66	53.92	53.06	53.69	6,251,140	+0.17(+0.31%)
Sep 27, 2023	53.57	54.36	53.26	53.53	7,869,793	+0.18(+0.33%)
Sep 26, 2023	53.88	54.12	52.69	53.35	9,090,643	-1.13(-2.08%)
Sep 25, 2023	54.10	54.56	54.20	54.48	7,105,505	+0.20(+0.36%)
Sep 22, 2023	55.12	55.32	54.25	54.28	7,134,927	-0.85(-1.54%)
Sep 21, 2023	55.36	55.96	55.07	55.13	8,825,772	-0.65(-1.16%)
Sep 20, 2023	57.00	57.47	55.74	55.78	9,015,504	-1.04(-1.84%)
Sep 19, 2023	56.93	57.29	56.49	56.82	7,431,050	-0.13(-0.22%)
Sep 18, 2023	57.08	57.33	56.04	56.95	8,852,704	-0.35(-0.62%)
Sep 15, 2023	57.09	57.70	55.93	57.30	24,031,174	-1.52(-2.58%)
Sep 14, 2023	58.42	58.99	58.14	58.82	8,201,713	+1.01(+1.75%)
Sep 13, 2023	59.84	60.02	56.98	57.81	13,837,649	-1.76(-2.96%)
Sep 12, 2023	58.97	60.19	58.87	59.57	9,599,048	+0.69(+1.17%)
Sep 11, 2023	58.95	59.64	58.68	58.88	7,763,774	+0.48(+0.83%)
Sep 08, 2023	56.72	58.50	56.67	58.40	9,709,094	+1.49(+2.61%)
Sep 07, 2023	57.33	57.68	56.71	56.91	6,452,788	-0.44(-0.77%)
Sep 06, 2023	58.04	58.37	56.76	57.35	8,670,395	-1.39(-2.36%)
Sep 05, 2023	59.75	60.00	58.69	58.74	6,182,706	-0.81(-1.36%)
Sep 01, 2023	58.63	59.90	58.56	59.55	9,542,595	+1.33(+2.28%)
Aug 31, 2023	58.84	58.91	58.10	58.22	6,793,887	-0.62(-1.05%)
Aug 30, 2023	58.67	59.31	58.36	58.84	10,462,692	+0.32(+0.56%)
Aug 29, 2023	58.19	58.96	57.58	58.52	7,725,432	+0.39(+0.68%)
Aug 28, 2023	57.60	58.24	57.55	58.12	5,031,626	+0.89(+1.55%)
Aug 25, 2023	57.31	57.63	56.67	57.24	8,500,834	+0.31(+0.54%)
Aug 24, 2023	57.09	57.77	56.49	56.93	6,833,046	-0.18(-0.31%)
Aug 23, 2023	55.56	57.20	55.46	57.11	10,796,775	+1.54(+2.76%)
Aug 22, 2023	58.76	58.76	55.38	55.57	17,778,788	-2.89(-4.95%)
Aug 21, 2023	58.60	58.74	57.75	58.47	7,565,835	-0.12(-0.20%)
Aug 18, 2023	58.16	58.91	58.03	58.58	6,044,370	-0.25(-0.42%)
Aug 17, 2023	59.35	59.69	58.70	58.83	8,798,536	-0.67(-1.13%)
Aug 16, 2023	59.56	60.08	59.42	59.50	6,504,666	-0.51(-0.85%)
Aug 15, 2023	60.04	60.40	59.43	60.01	8,886,469	-0.80(-1.31%)
Aug 14, 2023	62.73	62.77	60.57	60.81	12,522,375	-2.26(-3.59%)
Aug 11, 2023	63.23	63.86	62.93	63.07	6,678,196	-0.45(-0.71%)
Aug 10, 2023	64.21	64.86	63.48	63.53	7,464,233	-0.49(-0.77%)
Aug 09, 2023	64.13	64.65	63.59	64.02	6,745,782	-0.23(-0.35%)
Aug 08, 2023	63.52	64.41	62.62	64.24	6,450,597	-0.44(-0.68%)
Aug 07, 2023	64.10	64.78	63.93	64.68	6,042,556	+1.03(+1.62%)
Aug 04, 2023	64.53	64.66	63.45	63.65	7,514,254	-0.93(-1.44%)
Aug 03, 2023	63.79	64.97	63.73	64.59	7,574,853	+0.52(+0.81%)
Aug 02, 2023	63.86	64.31	63.57	64.07	9,776,589	-0.37(-0.58%)
Aug 01, 2023	64.46	64.65	64.11	64.44	6,063,080	-0.37(-0.57%)
Jul 31, 2023	64.83	64.92	63.96	64.81	8,825,630	+0.14(+0.21%)
Jul 28, 2023	64.81	65.27	64.43	64.67	6,814,110	+0.14(+0.21%)
Jul 27, 2023	65.16	66.20	64.30	64.54	9,380,042	-0.78(-1.20%)
Jul 26, 2023	64.40	65.76	64.37	65.32	6,842,240	+1.16(+1.80%)
Jul 25, 2023	64.91	65.37	63.88	64.16	10,170,532	-1.10(-1.68%)
Jul 24, 2023	65.39	66.03	65.05	65.26	7,559,772	+0.08(+0.12%)
Jul 21, 2023	66.86	66.93	65.16	65.18	10,084,489	-1.43(-2.15%)
Jul 20, 2023	64.68	66.66	64.50	66.62	13,878,694	+1.86(+2.88%)
Jul 19, 2023	66.55	67.46	64.73	64.75	22,597,112	+0.03(+0.05%)
Jul 18, 2023	63.39	65.65	62.75	64.72	46,892,188	+7.23(+12.57%)
Jul 17, 2023	57.24	58.18	56.97	57.50	15,803,902	+0.12(+0.21%)
Jul 14, 2023	59.09	59.10	57.34	57.38	13,047,400	-1.38(-2.35%)
Jul 13, 2023	57.60	58.81	57.56	58.76	12,838,140	+1.49(+2.60%)
Jul 12, 2023	57.07	57.65	56.87	57.27	9,086,519	+0.81(+1.44%)
Jul 11, 2023	56.87	57.00	56.26	56.46	8,602,384	-0.25(-0.43%)
Jul 10, 2023	56.62	56.86	55.98	56.70	8,442,752	+1.02(+1.83%)
Jul 07, 2023	54.72	56.28	54.64	55.68	9,682,354	+0.81(+1.48%)
Jul 06, 2023	55.08	55.40	54.35	54.87	8,911,517	-0.72(-1.29%)
Jul 05, 2023	56.26	56.44	55.47	55.59	8,140,692	-1.01(-1.78%)
Jul 03, 2023	55.54	56.96	55.54	56.60	6,538,035	+1.02(+1.83%)
Jun 30, 2023	56.43	56.69	54.98	55.58	18,365,530	-0.45(-0.80%)
Jun 29, 2023	55.71	56.23	55.39	56.03	15,449,612	+1.33(+2.44%)
Jun 28, 2023	54.38	54.72	53.97	54.69	10,095,225	+0.55(+1.01%)
Jun 27, 2023	52.69	54.32	52.04	54.14	12,611,700	+1.77(+3.39%)
Jun 26, 2023	52.27	52.59	51.93	52.37	10,331,183	+0.24(+0.45%)
Jun 23, 2023	51.67	52.32	51.49	52.13	22,599,266	-0.04(-0.08%)
Jun 22, 2023	52.90	52.93	51.72	52.17	9,190,821	-0.75(-1.41%)
Jun 21, 2023	52.75	53.07	52.37	52.92	14,210,777	+0.04(+0.07%)
Jun 20, 2023	52.94	53.08	52.36	52.88	9,334,365	-0.46(-0.86%)
Jun 16, 2023	54.80	54.80	53.21	53.34	20,084,968	-1.09(-2.00%)
Jun 15, 2023	53.08	54.52	52.90	54.43	13,088,637	+1.14(+2.13%)
Jun 14, 2023	53.14	54.26	52.66	53.29	15,289,827	-0.39(-0.73%)
Jun 13, 2023	52.95	54.05	52.78	53.68	10,818,132	+0.76(+1.45%)
Jun 12, 2023	53.88	53.97	52.07	52.92	11,495,463	-1.01(-1.87%)
Jun 09, 2023	54.07	54.25	53.65	53.93	8,022,588	-0.03(-0.05%)
Jun 08, 2023	54.38	54.52	52.86	53.96	11,956,421	-0.59(-1.08%)
Jun 07, 2023	53.91	55.03	53.28	54.55	15,926,013	+1.00(+1.87%)
Jun 06, 2023	52.79	53.61	52.64	53.55	11,107,717	+0.20(+0.37%)
Jun 05, 2023	53.34	53.53	52.41	53.35	9,917,211	+0.04(+0.07%)
Jun 02, 2023	52.11	53.60	52.11	53.31	12,524,077	+1.64(+3.17%)
Jun 01, 2023	52.21	52.27	51.35	51.67	10,959,799	+0.01(+0.02%)
May 31, 2023	52.34	52.51	51.45	51.66	17,978,438	-1.13(-2.14%)
May 30, 2023	52.95	53.29	52.15	52.79	12,623,143	+0.17(+0.32%)
May 26, 2023	53.16	53.44	52.33	52.62	11,750,414	-0.56(-1.05%)
May 25, 2023	50.89	53.21	50.70	53.18	19,195,516	+2.12(+4.15%)
May 24, 2023	51.25	51.62	50.93	51.06	10,269,753	-0.70(-1.35%)
May 23, 2023	51.20	52.31	51.14	51.76	15,159,306	+0.80(+1.58%)
May 22, 2023	50.99	51.12	50.26	50.96	9,452,438	+0.29(+0.58%)
May 19, 2023	51.11	51.20	50.12	50.66	12,201,657	-0.08(-0.15%)
May 18, 2023	50.95	51.13	50.01	50.74	13,039,513	-0.07(-0.14%)
May 17, 2023	49.72	51.15	49.09	50.81	20,258,800	+1.70(+3.45%)
May 16, 2023	49.68	50.20	49.10	49.11	12,600,608	-0.83(-1.67%)
May 15, 2023	49.53	50.79	49.22	49.95	22,528,090	+1.96(+4.09%)
May 12, 2023	47.75	48.82	47.38	47.99	19,721,168	+1.19(+2.54%)
May 11, 2023	46.23	46.85	45.64	46.80	11,993,290	+0.42(+0.91%)
May 10, 2023	47.44	47.52	46.03	46.38	12,652,080	-0.38(-0.81%)
May 09, 2023	46.37	47.09	45.95	46.76	11,753,273	+0.30(+0.65%)
May 08, 2023	48.75	49.02	46.33	46.46	19,681,278	-1.57(-3.27%)
May 05, 2023	47.89	49.04	47.37	48.03	22,575,992	+1.82(+3.95%)
May 04, 2023	46.02	46.43	44.52	46.20	26,964,842	-0.64(-1.37%)
May 03, 2023	49.14	49.34	46.57	46.85	23,028,232	-2.02(-4.13%)
May 02, 2023	50.33	50.43	47.84	48.87	21,455,434	-1.67(-3.30%)
May 01, 2023	50.83	51.77	50.13	50.53	11,319,215	-0.42(-0.82%)
Apr 28, 2023	49.90	51.14	49.55	50.95	13,120,671	+0.50(+0.99%)
Apr 27, 2023	49.48	51.01	49.11	50.46	12,624,647	+1.10(+2.23%)
Apr 26, 2023	49.27	50.01	49.06	49.35	11,931,994	-0.42(-0.84%)
Apr 25, 2023	51.33	51.54	49.61	49.77	17,466,266	-2.04(-3.93%)
Apr 24, 2023	52.33	52.88	51.70	51.81	13,572,288	-0.66(-1.26%)
Apr 21, 2023	52.92	52.97	51.79	52.47	18,016,816	-0.20(-0.37%)
Apr 20, 2023	53.22	54.50	52.43	52.67	25,355,046	-1.51(-2.79%)
Apr 19, 2023	52.67	54.88	52.66	54.18	36,291,848	+1.51(+2.87%)
Apr 18, 2023	51.21	52.91	50.99	52.67	37,815,000	+1.20(+2.33%)
Apr 17, 2023	48.28	51.52	47.79	51.47	53,674,612	+1.95(+3.94%)
Apr 14, 2023	50.87	50.99	48.88	49.52	32,984,770	-0.70(-1.40%)
Apr 13, 2023	50.35	50.66	50.04	50.22	16,560,507	-0.42(-0.83%)
Apr 12, 2023	50.79	51.48	50.00	50.64	19,650,068	+0.20(+0.41%)
Apr 11, 2023	50.28	51.00	49.97	50.44	20,349,930	-0.01(-0.02%)
Apr 10, 2023	48.29	50.88	48.27	50.45	32,306,606	+2.31(+4.80%)
Apr 06, 2023	47.60	48.51	47.37	48.13	28,866,448	+0.47(+0.98%)
Apr 05, 2023	47.86	48.20	47.17	47.67	38,688,572	-1.10(-2.26%)
Apr 04, 2023	50.38	50.66	48.66	48.77	29,849,960	-1.53(-3.04%)
Apr 03, 2023	51.48	52.27	50.27	50.30	25,545,828	-0.79(-1.55%)
Mar 31, 2023	51.16	51.35	49.51	51.09	44,994,944	-0.09(-0.17%)
Mar 30, 2023	52.44	52.84	50.59	51.18	46,571,420	-2.67(-4.96%)
Mar 29, 2023	52.64	53.88	51.78	53.85	27,002,862	+1.33(+2.53%)
Mar 28, 2023	53.00	53.20	51.66	52.52	23,731,274	-0.99(-1.84%)
Mar 27, 2023	53.47	53.93	52.77	53.51	27,855,016	+1.56(+3.00%)
Mar 24, 2023	50.81	52.77	49.85	51.95	46,592,272	+0.36(+0.70%)
Mar 23, 2023	54.77	55.49	51.49	51.59	47,279,332	-3.29(-5.99%)
Mar 22, 2023	57.60	57.83	54.86	54.87	36,590,620	-3.13(-5.40%)
Mar 21, 2023	57.06	58.52	55.91	58.00	40,388,288	+3.28(+5.99%)
Mar 20, 2023	57.12	58.49	54.57	54.73	48,422,484	-0.29(-0.53%)
Mar 17, 2023	55.14	55.90	52.44	55.02	66,159,224	-1.43(-2.54%)
Mar 16, 2023	56.97	58.52	54.46	56.45	68,120,920	-1.63(-2.80%)
Mar 15, 2023	55.64	58.50	53.20	58.08	89,105,504	+2.80(+5.06%)
Mar 14, 2023	57.83	59.60	53.64	55.28	115,255,424	+4.65(+9.19%)
Mar 13, 2023	50.48	53.55	43.89	50.63	152,106,576	-6.62(-11.57%)
Mar 10, 2023	64.04	64.04	55.90	57.25	91,128,760	-7.58(-11.69%)
Mar 09, 2023	70.82	71.36	62.77	64.83	41,211,820	-9.49(-12.77%)
Mar 08, 2023	73.05	74.59	72.97	74.32	5,507,609	+1.22(+1.67%)
Mar 07, 2023	74.52	74.75	73.03	73.10	6,538,800	-1.61(-2.15%)
Mar 06, 2023	74.75	75.41	74.07	74.71	7,145,990	-0.79(-1.05%)
Mar 03, 2023	74.49	75.89	74.13	75.50	5,993,390	+1.29(+1.73%)
Mar 02, 2023	74.97	75.59	73.57	74.21	8,796,728	-1.29(-1.71%)
Mar 01, 2023	75.80	76.25	74.43	75.50	7,576,234	-0.50(-0.65%)
Feb 28, 2023	76.23	76.86	75.43	76.00	9,710,109	+0.04(+0.05%)
Feb 27, 2023	79.12	79.32	75.81	75.96	7,915,610	-2.65(-3.37%)
Feb 24, 2023	76.86	78.82	76.67	78.61	6,633,933	+1.59(+2.06%)
Feb 23, 2023	78.35	78.56	76.74	77.02	5,393,725	-1.00(-1.29%)
Feb 22, 2023	77.71	78.20	77.14	78.03	5,525,260	+0.10(+0.13%)
Feb 21, 2023	77.71	78.64	77.64	77.93	5,975,608	-0.41(-0.52%)
Feb 17, 2023	78.00	78.96	77.90	78.34	4,885,112	-0.02(-0.02%)
Feb 16, 2023	77.61	79.10	77.40	78.36	4,783,000	-0.14(-0.17%)
Feb 15, 2023	78.38	79.18	78.03	78.50	4,290,511	-0.28(-0.36%)
Feb 14, 2023	79.00	79.55	78.39	78.78	4,593,870	+0.34(+0.44%)
Feb 13, 2023	78.52	79.35	78.41	78.44	5,904,092	-0.04(-0.05%)
Feb 10, 2023	77.64	78.75	77.46	78.48	4,931,145	+0.86(+1.11%)
Feb 09, 2023	78.40	78.86	76.98	77.62	6,451,393	-0.76(-0.97%)
Feb 08, 2023	77.87	79.69	77.87	78.38	7,331,483	-0.56(-0.71%)
Feb 07, 2023	76.94	79.29	76.81	78.94	6,144,385	+1.29(+1.67%)
Feb 06, 2023	76.77	78.43	76.72	77.65	8,097,780	+0.82(+1.06%)
Feb 03, 2023	74.63	77.97	74.62	76.83	9,794,344	+2.33(+3.13%)
Feb 02, 2023	76.12	76.24	73.62	74.50	13,573,249	-1.58(-2.08%)
Feb 01, 2023	74.96	76.92	74.96	76.08	9,994,643	+0.81(+1.07%)
Jan 31, 2023	73.39	75.33	73.28	75.28	12,884,239	+1.87(+2.54%)
Jan 30, 2023	72.27	74.24	71.53	73.41	15,271,246	+0.79(+1.08%)
Jan 27, 2023	76.24	76.90	72.07	72.62	20,397,452	-3.27(-4.31%)
Jan 26, 2023	77.35	77.46	75.60	75.89	11,868,794	-1.13(-1.46%)
Jan 25, 2023	75.96	77.39	75.93	77.02	7,411,607	-0.04(-0.05%)
Jan 24, 2023	75.04	77.55	75.04	77.06	6,741,883	+1.48(+1.96%)
Jan 23, 2023	74.39	75.74	74.39	75.58	8,855,549	+0.68(+0.91%)
Jan 20, 2023	74.58	75.88	74.35	74.90	11,873,013	+0.69(+0.93%)
Jan 19, 2023	75.80	76.23	73.38	74.21	24,210,166	-4.92(-6.22%)
Jan 18, 2023	79.25	79.60	77.14	79.13	14,425,612	-2.05(-2.53%)
Jan 17, 2023	80.46	82.17	79.61	81.18	9,627,301	+0.50(+0.61%)
Jan 13, 2023	80.47	80.88	79.28	80.68	9,574,446	-0.49(-0.60%)
Jan 12, 2023	81.33	81.71	80.43	81.17	8,444,363	+0.06(+0.07%)
Jan 11, 2023	83.18	83.53	80.79	81.11	10,546,742	-2.14(-2.57%)
Jan 10, 2023	83.07	83.54	82.62	83.25	4,099,430	+0.18(+0.22%)
Jan 09, 2023	82.65	84.23	82.49	83.07	8,265,604	+0.87(+1.05%)
Jan 06, 2023	81.69	82.61	80.91	82.20	6,646,553	+1.39(+1.72%)
Jan 05, 2023	80.61	81.29	79.93	80.81	4,692,263	-0.23(-0.29%)
Jan 04, 2023	80.89	81.41	79.94	81.04	6,375,531	+1.37(+1.72%)
Jan 03, 2023	81.26	81.53	78.99	79.67	7,655,034	-1.28(-1.59%)
Dec 30, 2022	79.95	81.07	79.73	80.96	5,202,443	+0.58(+0.73%)
Dec 29, 2022	80.46	80.67	79.96	80.37	3,474,639	+0.30(+0.38%)
Dec 28, 2022	80.09	80.69	79.67	80.07	3,478,469	+0.13(+0.16%)
Dec 27, 2022	79.84	80.48	79.45	79.95	5,498,365	+0.44(+0.55%)
Dec 23, 2022	78.54	79.88	78.04	79.51	4,891,834	+0.94(+1.20%)
Dec 22, 2022	78.87	79.19	77.63	78.56	6,298,933	-0.44(-0.55%)
Dec 21, 2022	78.33	79.44	78.29	79.00	7,326,221	+1.64(+2.12%)
Dec 20, 2022	76.58	77.95	76.24	77.36	7,313,051	+1.26(+1.66%)
Dec 19, 2022	76.08	77.34	75.86	76.09	6,662,280	+0.07(+0.09%)
Dec 16, 2022	74.55	76.39	74.55	76.03	14,252,031	+1.10(+1.47%)
Dec 15, 2022	74.60	75.18	73.88	74.93	8,077,996	-0.25(-0.34%)
Dec 14, 2022	75.36	76.82	74.88	75.18	9,002,204	-0.42(-0.55%)
Dec 13, 2022	79.76	80.01	75.16	75.60	10,751,590	-2.47(-3.16%)
Dec 12, 2022	77.40	78.32	77.31	78.07	6,997,497	+0.46(+0.59%)
Dec 09, 2022	77.71	78.08	77.52	77.61	5,243,497	-0.42(-0.54%)
Dec 08, 2022	78.58	78.61	77.63	78.03	4,009,741	+0.06(+0.07%)
Dec 07, 2022	77.92	79.00	77.77	77.97	6,079,344	-0.39(-0.50%)
Dec 06, 2022	78.74	79.55	77.83	78.36	5,235,973	-0.63(-0.80%)
Dec 05, 2022	79.46	79.72	78.17	78.99	5,083,849	-1.19(-1.48%)
Dec 02, 2022	79.03	80.26	78.50	80.18	4,347,631	+0.71(+0.89%)
Dec 01, 2022	80.30	80.38	78.52	79.47	6,477,121	-0.79(-0.98%)
Nov 30, 2022	77.83	80.37	77.37	80.26	10,528,145	+2.09(+2.67%)
Nov 29, 2022	77.60	78.59	77.60	78.17	6,215,098	+0.54(+0.70%)
Nov 28, 2022	78.68	79.02	77.54	77.62	5,999,916	-1.73(-2.18%)
Nov 25, 2022	79.38	79.52	78.64	79.35	1,747,086	+0.19(+0.25%)
Nov 23, 2022	79.52	80.11	79.01	79.16	4,511,225	+0.15(+0.18%)
Nov 22, 2022	78.54	79.94	78.43	79.01	7,097,406	+1.23(+1.58%)
Nov 21, 2022	77.72	78.08	77.27	77.79	6,025,198	+0.18(+0.24%)
Nov 18, 2022	76.78	78.01	76.66	77.60	7,755,505	+1.86(+2.45%)
Nov 17, 2022	74.25	75.88	73.90	75.74	6,980,658	+0.48(+0.63%)
Nov 16, 2022	75.86	76.19	75.24	75.27	6,456,782	-0.87(-1.14%)
Nov 15, 2022	75.30	76.77	75.06	76.13	6,900,599	+1.78(+2.39%)
Nov 14, 2022	75.00	75.33	73.53	74.35	12,965,139	-1.84(-2.41%)
Nov 11, 2022	77.73	77.74	75.37	76.19	12,518,789	-0.19(-0.25%)
Nov 10, 2022	78.21	78.72	73.96	76.39	13,315,550	+0.28(+0.37%)
Nov 09, 2022	77.21	77.49	75.96	76.10	4,313,286	-1.11(-1.44%)
Nov 08, 2022	77.57	77.92	76.60	77.21	5,303,549	-0.02(-0.03%)
Nov 07, 2022	76.95	77.26	75.85	77.23	5,805,965	+0.58(+0.76%)
Nov 04, 2022	77.56	78.41	76.50	76.65	9,337,014	+0.10(+0.13%)
Nov 03, 2022	75.85	77.61	75.23	76.55	5,538,542	+0.02(+0.03%)
Nov 02, 2022	77.30	78.19	75.98	76.53	5,300,059	-0.93(-1.20%)