American Water Works (NY: AWK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	141.58	141.73	139.79	141.01	985,670	-0.58(-0.41%)
Oct 28, 2022	138.15	141.68	138.15	141.59	871,874	+3.80(+2.76%)
Oct 27, 2022	136.43	138.68	136.07	137.79	1,052,998	+2.72(+2.01%)
Oct 26, 2022	136.03	137.06	134.58	135.07	744,026	-0.32(-0.24%)
Oct 25, 2022	132.50	135.81	132.42	135.40	1,000,815	+3.48(+2.64%)
Oct 24, 2022	130.37	132.34	129.27	131.91	1,045,869	+3.10(+2.41%)
Oct 21, 2022	126.74	129.78	125.18	128.81	1,332,267	+2.75(+2.18%)
Oct 20, 2022	130.37	130.39	125.48	126.06	1,365,464	-3.95(-3.04%)
Oct 19, 2022	129.21	130.06	128.10	130.01	980,006	-0.75(-0.57%)
Oct 18, 2022	129.89	130.98	128.42	130.76	948,462	+3.25(+2.55%)
Oct 17, 2022	126.51	128.63	126.14	127.51	1,057,831	+2.89(+2.32%)
Oct 14, 2022	126.61	127.81	123.84	124.62	1,226,854	-0.52(-0.42%)
Oct 13, 2022	119.80	125.62	119.11	125.14	1,362,925	+2.88(+2.36%)
Oct 12, 2022	123.94	123.94	121.31	122.26	1,335,687	-1.66(-1.34%)
Oct 11, 2022	123.22	125.37	122.79	123.92	855,631	+0.27(+0.22%)
Oct 10, 2022	123.78	125.01	123.26	123.65	782,662	-0.01(-0.01%)
Oct 07, 2022	126.58	126.90	122.18	123.66	1,084,033	-3.68(-2.89%)
Oct 06, 2022	128.87	129.15	126.72	127.33	1,058,326	-2.09(-1.62%)
Oct 05, 2022	130.69	130.79	127.93	129.43	698,674	-3.03(-2.29%)
Oct 04, 2022	131.14	133.47	130.92	132.46	733,507	+2.11(+1.62%)
Oct 03, 2022	128.47	131.14	126.90	130.35	1,010,924	+4.06(+3.22%)
Sep 30, 2022	130.46	130.62	126.04	126.28	1,422,553	-2.95(-2.28%)
Sep 29, 2022	132.11	132.99	129.08	129.23	853,912	-4.09(-3.07%)
Sep 28, 2022	132.13	134.13	130.45	133.33	734,215	+2.63(+2.01%)
Sep 27, 2022	134.53	134.91	129.69	130.70	712,904	-2.54(-1.91%)
Sep 26, 2022	135.43	136.08	132.39	133.24	856,092	-3.47(-2.54%)
Sep 23, 2022	137.11	137.66	134.77	136.72	661,512	-1.82(-1.32%)
Sep 22, 2022	139.16	139.61	137.89	138.54	483,247	-1.48(-1.06%)
Sep 21, 2022	142.10	144.11	140.01	140.02	617,359	-1.09(-0.77%)
Sep 20, 2022	142.83	142.83	140.01	141.11	682,610	-3.02(-2.09%)
Sep 19, 2022	143.59	144.24	141.45	144.13	616,633	+0.15(+0.10%)
Sep 16, 2022	143.46	145.19	142.76	143.98	1,630,132	+0.52(+0.37%)
Sep 15, 2022	148.04	148.08	142.99	143.46	976,923	-5.45(-3.66%)
Sep 14, 2022	147.46	150.17	147.36	148.91	779,537	+1.30(+0.88%)
Sep 13, 2022	150.10	150.82	146.95	147.61	857,848	-4.59(-3.02%)
Sep 12, 2022	150.09	152.42	149.71	152.20	574,036	+1.91(+1.27%)
Sep 09, 2022	150.72	152.03	149.88	150.29	661,536	+0.37(+0.25%)
Sep 08, 2022	147.88	150.52	147.12	149.92	611,174	+1.14(+0.77%)
Sep 07, 2022	144.91	149.15	144.72	148.78	764,957	+4.77(+3.32%)
Sep 06, 2022	143.88	146.32	143.60	144.00	629,405	+0.29(+0.20%)
Sep 02, 2022	147.22	148.53	142.90	143.71	739,428	-3.26(-2.22%)
Sep 01, 2022	144.03	147.00	143.35	146.97	628,518	+2.94(+2.04%)
Aug 31, 2022	146.96	148.06	143.90	144.03	1,061,107	-1.98(-1.36%)
Aug 30, 2022	147.44	148.41	145.50	146.01	583,098	-1.12(-0.76%)
Aug 29, 2022	145.85	148.32	145.21	147.12	437,141	+0.53(+0.36%)
Aug 26, 2022	151.12	151.12	146.54	146.59	605,604	-4.10(-2.72%)
Aug 25, 2022	150.30	150.84	149.04	150.70	456,534	+0.77(+0.51%)
Aug 24, 2022	148.54	150.01	147.73	149.93	801,432	+1.68(+1.13%)
Aug 23, 2022	150.09	150.09	146.72	148.25	892,795	-2.31(-1.53%)
Aug 22, 2022	151.93	152.96	149.95	150.56	514,872	-2.55(-1.67%)
Aug 19, 2022	153.80	154.71	152.76	153.11	638,870	-0.91(-0.59%)
Aug 18, 2022	154.37	154.65	153.00	154.02	496,610	-0.18(-0.12%)
Aug 17, 2022	154.36	155.19	153.47	154.21	481,125	-0.54(-0.35%)
Aug 16, 2022	153.44	155.12	152.85	154.75	510,560	+0.25(+0.16%)
Aug 15, 2022	153.62	155.05	152.86	154.50	453,132	+0.88(+0.57%)
Aug 12, 2022	151.62	153.69	151.06	153.62	499,460	+3.04(+2.02%)
Aug 11, 2022	152.42	153.50	150.45	150.58	621,258	-1.52(-1.00%)
Aug 10, 2022	152.20	152.82	150.41	152.10	708,418	+1.36(+0.90%)
Aug 09, 2022	150.84	152.53	150.45	150.74	636,939	+0.21(+0.14%)
Aug 08, 2022	151.61	152.97	149.47	150.53	582,862	+0.16(+0.11%)
Aug 05, 2022	152.98	153.18	148.76	150.37	800,964	-2.90(-1.89%)
Aug 04, 2022	152.52	153.84	150.96	153.27	714,215	+0.96(+0.63%)
Aug 03, 2022	150.36	152.72	148.42	152.31	780,678	+2.10(+1.40%)
Aug 02, 2022	152.57	153.05	150.12	150.22	693,719	-1.11(-0.73%)
Aug 01, 2022	149.50	151.41	149.37	151.33	588,696	+1.15(+0.77%)
Jul 29, 2022	150.45	152.04	149.89	150.18	804,977	-0.07(-0.04%)
Jul 28, 2022	146.68	150.27	145.04	150.25	991,083	+4.10(+2.80%)
Jul 27, 2022	145.64	146.62	144.28	146.15	759,829	+0.69(+0.47%)
Jul 26, 2022	144.31	145.65	143.80	145.46	706,998	+0.70(+0.49%)
Jul 25, 2022	143.12	144.87	142.50	144.76	484,338	+1.56(+1.09%)
Jul 22, 2022	141.85	143.73	141.53	143.20	700,196	+2.19(+1.56%)
Jul 21, 2022	139.84	141.12	138.47	141.01	975,339	+1.20(+0.86%)
Jul 20, 2022	142.49	142.49	139.23	139.81	854,068	-1.99(-1.40%)
Jul 19, 2022	141.39	142.48	140.60	141.80	690,602	+1.64(+1.17%)
Jul 18, 2022	143.03	143.03	140.00	140.16	667,726	-3.38(-2.36%)
Jul 15, 2022	142.68	143.89	140.43	143.54	793,581	+1.96(+1.39%)
Jul 14, 2022	140.06	141.82	139.86	141.58	783,863	-1.43(-1.00%)
Jul 13, 2022	141.71	144.15	141.28	143.01	620,431	-0.01(-0.01%)
Jul 12, 2022	144.32	146.79	142.38	143.02	568,410	-2.07(-1.42%)
Jul 11, 2022	145.32	146.09	143.02	145.09	628,479	-0.67(-0.46%)
Jul 08, 2022	147.32	148.00	145.66	145.75	453,197	-2.29(-1.55%)
Jul 07, 2022	146.98	149.08	145.94	148.04	760,750	+0.96(+0.65%)
Jul 06, 2022	145.30	148.34	144.33	147.09	663,062	+2.50(+1.73%)
Jul 05, 2022	147.58	147.72	142.73	144.58	1,271,940	-3.65(-2.46%)
Jul 01, 2022	144.46	149.90	144.07	148.24	1,530,765	+4.50(+3.13%)
Jun 30, 2022	140.56	144.41	139.17	143.73	955,971	+2.85(+2.02%)
Jun 29, 2022	140.68	141.32	139.61	140.88	694,777	+0.70(+0.50%)
Jun 28, 2022	144.04	144.45	140.07	140.19	799,792	-3.72(-2.58%)
Jun 27, 2022	142.87	144.15	142.07	143.91	912,720	+0.59(+0.41%)
Jun 24, 2022	141.09	143.62	139.77	143.32	1,117,223	+3.63(+2.60%)
Jun 23, 2022	133.31	139.87	133.09	139.69	1,176,272	+7.31(+5.52%)
Jun 22, 2022	128.65	134.28	128.65	132.37	928,801	+2.48(+1.91%)
Jun 21, 2022	128.40	130.46	127.75	129.89	987,416	+2.51(+1.97%)
Jun 17, 2022	125.27	128.19	125.07	127.38	1,698,305	+0.93(+0.73%)
Jun 16, 2022	128.09	128.84	125.52	126.45	1,107,547	-4.00(-3.07%)
Jun 15, 2022	130.13	132.68	127.91	130.45	1,099,076	+1.50(+1.16%)
Jun 14, 2022	135.95	135.95	127.69	128.95	1,345,106	-6.95(-5.11%)
Jun 13, 2022	140.88	140.93	135.41	135.90	1,081,096	-7.35(-5.13%)
Jun 10, 2022	143.08	144.73	141.16	143.25	874,726	-2.21(-1.52%)
Jun 09, 2022	147.93	149.60	145.34	145.46	729,259	-2.94(-1.98%)
Jun 08, 2022	150.58	151.09	147.74	148.40	550,644	-3.14(-2.07%)
Jun 07, 2022	149.41	151.89	148.37	151.54	857,163	+1.69(+1.13%)
Jun 06, 2022	150.87	151.95	149.68	149.85	627,629	-0.05(-0.03%)
Jun 03, 2022	148.84	151.16	148.47	149.90	795,614	+0.09(+0.06%)
Jun 02, 2022	147.57	150.02	145.10	149.81	841,355	+3.03(+2.07%)
Jun 01, 2022	146.61	148.50	146.18	146.78	1,282,218	+0.65(+0.44%)
May 31, 2022	145.49	146.70	142.33	146.13	1,610,450	-0.49(-0.34%)
May 27, 2022	143.82	146.94	143.37	146.62	873,340	+2.84(+1.98%)
May 26, 2022	143.35	144.37	142.80	143.78	858,784	+1.87(+1.31%)
May 25, 2022	142.84	143.60	141.36	141.92	700,905	-1.53(-1.06%)
May 24, 2022	143.40	144.05	139.25	143.44	1,361,626	+0.11(+0.07%)
May 23, 2022	142.29	143.59	141.19	143.34	1,006,566	+2.69(+1.92%)
May 20, 2022	140.89	141.69	138.38	140.64	2,093,465	+0.50(+0.36%)
May 19, 2022	139.19	140.54	137.54	140.14	973,255	+0.74(+0.53%)
May 18, 2022	141.49	142.58	139.05	139.40	700,525	-2.06(-1.45%)
May 17, 2022	141.76	141.76	139.05	141.45	687,550	+0.43(+0.30%)
May 16, 2022	141.39	143.06	140.77	141.03	808,209	-0.49(-0.35%)
May 13, 2022	142.05	142.90	140.20	141.52	735,726	+0.64(+0.45%)
May 12, 2022	139.36	141.28	138.87	140.88	1,299,203	+1.72(+1.24%)
May 11, 2022	138.78	141.27	138.29	139.16	1,039,177	+0.47(+0.34%)
May 10, 2022	141.07	143.10	137.80	138.69	1,102,908	-2.16(-1.54%)
May 09, 2022	142.29	142.93	140.03	140.85	987,362	-2.48(-1.73%)
May 06, 2022	141.24	143.94	141.06	143.33	1,153,979	+0.63(+0.44%)
May 05, 2022	145.78	146.56	141.50	142.71	720,990	-3.98(-2.72%)
May 04, 2022	144.28	146.95	143.28	146.69	886,260	+2.77(+1.93%)
May 03, 2022	143.39	147.23	143.28	143.92	1,153,992	+0.76(+0.53%)
May 02, 2022	148.94	149.03	141.94	143.16	1,402,785	-5.05(-3.41%)
Apr 29, 2022	153.12	153.80	147.87	148.21	1,416,186	-6.35(-4.11%)
Apr 28, 2022	150.42	155.18	149.84	154.56	817,616	+4.27(+2.84%)
Apr 27, 2022	151.40	152.98	150.07	150.29	957,473	-1.94(-1.28%)
Apr 26, 2022	154.37	155.37	151.89	152.23	755,112	-2.45(-1.59%)
Apr 25, 2022	158.52	158.55	152.20	154.68	852,835	-3.26(-2.06%)
Apr 22, 2022	159.19	160.16	156.90	157.94	1,032,443	-1.07(-0.67%)
Apr 21, 2022	161.56	162.71	158.89	159.01	979,961	-2.16(-1.34%)
Apr 20, 2022	159.71	162.69	159.24	161.18	814,849	+3.06(+1.93%)
Apr 19, 2022	156.68	158.30	155.95	158.12	605,321	+1.87(+1.19%)
Apr 18, 2022	159.77	160.77	155.34	156.25	660,151	-3.58(-2.24%)
Apr 14, 2022	161.43	162.25	159.74	159.83	604,941	-0.95(-0.59%)
Apr 13, 2022	162.13	162.51	160.08	160.78	858,341	-1.35(-0.83%)
Apr 12, 2022	162.56	164.60	161.85	162.13	807,761	-0.65(-0.40%)
Apr 11, 2022	163.52	164.30	161.60	162.77	908,155	-0.62(-0.38%)
Apr 08, 2022	164.53	167.25	163.14	163.40	803,729	-1.22(-0.74%)
Apr 07, 2022	163.41	165.22	161.21	164.62	854,304	+2.07(+1.27%)
Apr 06, 2022	161.16	162.99	160.75	162.55	932,141	+1.30(+0.80%)
Apr 05, 2022	160.22	162.22	160.10	161.25	905,807	+1.34(+0.84%)
Apr 04, 2022	161.91	162.11	158.35	159.92	631,585	-2.49(-1.53%)
Apr 01, 2022	159.41	162.53	158.08	162.41	613,921	+3.18(+2.00%)
Mar 31, 2022	159.46	161.09	159.21	159.22	1,025,994	-0.31(-0.19%)
Mar 30, 2022	158.15	159.76	156.81	159.53	743,520	+1.36(+0.86%)
Mar 29, 2022	157.31	158.27	156.49	158.18	705,385	+2.91(+1.87%)
Mar 28, 2022	154.38	155.27	153.39	155.27	533,021	+1.80(+1.17%)
Mar 25, 2022	152.53	153.55	151.82	153.47	527,194	+1.35(+0.89%)
Mar 24, 2022	150.09	152.22	149.68	152.12	541,391	+2.45(+1.64%)
Mar 23, 2022	150.70	151.30	149.41	149.67	790,322	-0.94(-0.63%)
Mar 22, 2022	151.12	151.66	149.35	150.61	913,595	-0.41(-0.27%)
Mar 21, 2022	152.08	153.85	150.42	151.03	683,322	-1.65(-1.08%)
Mar 18, 2022	151.95	154.63	151.50	152.67	1,871,993	+1.24(+0.82%)
Mar 17, 2022	150.17	152.69	149.84	151.43	663,721	+1.23(+0.82%)
Mar 16, 2022	150.11	150.97	148.30	150.20	1,024,389	+0.19(+0.13%)
Mar 15, 2022	149.06	150.37	147.45	150.01	703,909	+3.20(+2.18%)
Mar 14, 2022	147.76	149.05	145.86	146.81	1,053,563	+0.52(+0.35%)
Mar 11, 2022	147.49	149.03	145.49	146.29	1,002,754	-1.01(-0.69%)
Mar 10, 2022	147.40	147.45	145.39	147.30	996,653	-0.63(-0.43%)
Mar 09, 2022	150.02	150.80	146.79	147.93	916,104	-0.44(-0.30%)
Mar 08, 2022	151.41	153.25	147.67	148.37	1,417,171	-4.78(-3.12%)
Mar 07, 2022	155.56	155.82	152.08	153.15	1,293,697	-1.75(-1.13%)
Mar 04, 2022	149.13	155.29	149.04	154.90	1,666,134	+5.87(+3.94%)
Mar 03, 2022	146.69	149.73	146.69	149.04	1,127,550	+2.73(+1.87%)
Mar 02, 2022	144.89	146.72	144.84	146.31	854,197	+1.04(+0.72%)
Mar 01, 2022	145.53	147.37	143.01	145.27	1,410,301	-0.07(-0.05%)
Feb 28, 2022	146.56	147.14	143.59	145.33	3,748,921	-1.54(-1.05%)
Feb 25, 2022	143.80	146.95	143.96	146.87	1,195,590	+3.93(+2.75%)
Feb 24, 2022	139.43	143.36	139.15	142.94	1,283,009	+1.80(+1.27%)
Feb 23, 2022	143.61	144.34	141.00	141.14	1,037,277	-1.06(-0.74%)
Feb 22, 2022	141.55	143.76	139.75	142.20	1,141,855	-0.41(-0.29%)
Feb 18, 2022				142.61	0	+0.19(+0.13%)
Feb 17, 2022	142.28	143.47	138.71	142.42	1,463,507	+1.70(+1.21%)
Feb 16, 2022	141.46	141.50	138.84	140.72	1,944,247	-0.46(-0.33%)
Feb 15, 2022	143.71	143.92	139.85	141.18	1,922,357	-1.21(-0.85%)
Feb 14, 2022	143.78	145.16	140.62	142.39	1,273,856	-1.38(-0.96%)
Feb 11, 2022	145.57	146.47	142.73	143.76	987,920	-0.91(-0.63%)
Feb 10, 2022	146.93	148.39	144.33	144.68	887,901	-5.12(-3.42%)
Feb 09, 2022	151.01	151.16	148.55	149.80	940,630	+0.07(+0.04%)
Feb 08, 2022	149.57	151.82	149.15	149.73	948,124	+0.23(+0.15%)
Feb 07, 2022	149.77	150.26	147.68	149.50	979,671	+0.50(+0.34%)
Feb 04, 2022	150.02	150.73	147.34	149.00	934,826	-1.93(-1.28%)
Feb 03, 2022	152.59		150.72	150.92	764,488	-3.17(-2.06%)
Feb 02, 2022	151.76	154.25	150.66	154.09	900,826	+2.02(+1.33%)
Feb 01, 2022	154.27	154.69	150.02	152.07	944,273	-2.00(-1.30%)
Jan 31, 2022	150.55	154.38		154.07	1,008,643	+2.84(+1.88%)
Jan 28, 2022	149.73	151.22	146.94	151.24	942,774	+1.62(+1.08%)
Jan 27, 2022	150.32	152.74	149.15	149.62	961,537	+0.57(+0.39%)
Jan 26, 2022	150.86	152.80	148.10	149.04	1,137,872	-1.39(-0.92%)
Jan 25, 2022	151.18	153.19	148.94	150.43	1,197,019	-2.67(-1.75%)
Jan 24, 2022	154.07	155.83	148.75	153.11	1,479,528	-1.53(-0.99%)
Jan 21, 2022	157.22	158.42	154.44	154.64	950,128	-1.26(-0.81%)
Jan 20, 2022	154.80	157.81	152.86	155.90	1,113,901	+1.61(+1.04%)
Jan 19, 2022	154.83	157.46	154.04	154.28	981,980	-0.95(-0.61%)
Jan 18, 2022	154.30	156.88	153.03	155.23	1,217,803	-1.50(-0.95%)
Jan 14, 2022				156.73	0	-4.33(-2.69%)
Jan 13, 2022	162.06	163.21	160.52	161.06	896,339	-1.04(-0.64%)
Jan 12, 2022	160.46	162.51	158.58	162.10	901,629	+0.83(+0.52%)
Jan 11, 2022	163.06	163.93	158.98	161.27	792,611	-1.65(-1.01%)
Jan 10, 2022	165.46	165.72	160.16	162.92	1,129,280	-3.32(-2.00%)
Jan 07, 2022	165.61	167.16	163.88	166.24	1,252,099	-1.72(-1.03%)
Jan 06, 2022	170.19	171.41	167.48	167.97	1,103,653	-2.68(-1.57%)
Jan 05, 2022	169.88	172.75	169.84	170.65	1,183,023	-1.26(-0.74%)
Jan 04, 2022	176.32	177.05	171.90	171.91	1,189,435	-4.52(-2.56%)
Jan 03, 2022	181.07	181.33	174.58	176.44	743,660	-4.52(-2.50%)
Dec 31, 2021	180.14	181.72	179.65	180.96	398,882	+0.80(+0.44%)
Dec 30, 2021	179.29	180.83	178.48	180.16	389,985	+0.61(+0.34%)
Dec 29, 2021	178.70	179.87	177.52	179.55	390,035	+1.20(+0.67%)
Dec 28, 2021	176.05	178.37	175.62	178.35	391,414	+2.45(+1.39%)
Dec 27, 2021	175.57	176.54	174.34	175.90	447,343	+1.44(+0.82%)
Dec 23, 2021	175.87	176.06	174.20	174.46	336,912	-1.24(-0.70%)
Dec 22, 2021	173.09	175.82	172.62	175.70	477,704	+2.01(+1.16%)
Dec 21, 2021	175.91	176.41	171.68	173.69	994,391	-1.29(-0.74%)
Dec 20, 2021	173.95	175.59	172.04	174.98	746,997	-0.47(-0.27%)
Dec 17, 2021	175.02	177.12	174.63	175.45	2,225,122	+0.17(+0.10%)
Dec 16, 2021	174.22	176.26	173.80	175.28	788,628	+0.63(+0.36%)
Dec 15, 2021	172.62	174.71	172.61	174.65	649,612	+2.85(+1.66%)
Dec 14, 2021	173.18	173.64	170.64	171.80	659,983	-1.53(-0.88%)
Dec 13, 2021	168.55	174.44	168.55	173.33	866,814	+4.56(+2.70%)
Dec 10, 2021	169.24	170.90	168.11	168.77	619,747	+0.31(+0.18%)
Dec 09, 2021	169.12	169.25	167.52	168.47	908,309	-0.90(-0.53%)
Dec 08, 2021	169.49	170.66	168.17	169.37	664,697	+0.23(+0.14%)
Dec 07, 2021	166.97	170.01	166.35	169.14	692,897	+2.49(+1.49%)
Dec 06, 2021	165.07	167.56	164.66	166.65	637,833	+2.19(+1.33%)
Dec 03, 2021	164.39	164.63	160.63	164.45	867,593	+1.21(+0.74%)
Dec 02, 2021	161.63	164.30	161.40	163.24	872,424	+2.46(+1.53%)
Dec 01, 2021	161.05	164.70	159.59	160.78	978,392	-0.74(-0.46%)
Nov 30, 2021	165.32	166.99	161.45	161.52	1,630,103	-4.55(-2.74%)
Nov 29, 2021	164.34	166.63	162.76	166.07	651,032	+2.88(+1.77%)
Nov 26, 2021	165.19	167.29	162.90	163.19	416,751	-2.97(-1.79%)
Nov 24, 2021	165.76	166.57	164.18	166.16	421,894	+0.32(+0.19%)
Nov 23, 2021	167.13	168.42	165.30	165.84	596,432	-1.43(-0.85%)
Nov 22, 2021	165.75	168.60	164.30	167.27	679,090	+1.14(+0.69%)
Nov 19, 2021	165.22	166.64	164.04	166.13	778,845	+1.81(+1.10%)
Nov 18, 2021	163.90	164.52	164.01	164.32	633,022	+0.71(+0.43%)
Nov 17, 2021	163.41	163.66	161.02	163.61	739,549	+0.01(+0.01%)
Nov 16, 2021	165.66	165.76	163.11	163.60	651,971	-1.86(-1.12%)
Nov 15, 2021	164.06	165.88	163.73	165.46	513,232	+1.86(+1.14%)
Nov 12, 2021	163.92	163.92	161.99	163.60	410,427	+0.09(+0.05%)
Nov 11, 2021	165.00	165.03	162.32	163.51	548,904	-1.29(-0.79%)
Nov 10, 2021	162.00	164.83		164.81	812,717	+2.38(+1.46%)
Nov 09, 2021	162.43	163.26	161.37	162.43	551,388	+1.07(+0.66%)
Nov 08, 2021	161.56	162.13	159.04	161.36	998,117	-0.62(-0.38%)
Nov 05, 2021	161.12	162.89	160.26	161.98	688,299	+0.85(+0.53%)
Nov 04, 2021	158.17	161.52	158.17	161.13	1,200,077	+0.72(+0.45%)
Nov 03, 2021	164.21	166.13	158.69	160.41	1,715,094	-8.39(-4.97%)
Nov 02, 2021	166.87	168.83	166.05	168.80	1,007,580	+2.97(+1.79%)