Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	79.29	79.77	78.81	79.60	4,759,229	-0.21(-0.26%)
Dec 29, 2022	79.54	80.13	79.17	79.80	3,697,547	+0.73(+0.92%)
Dec 28, 2022	79.54	79.77	78.70	79.07	3,967,616	-0.56(-0.71%)
Dec 27, 2022	80.85	80.85	79.52	79.63	9,704,059	-0.98(-1.22%)
Dec 23, 2022	80.82	81.06	79.91	80.62	3,542,013	-0.24(-0.30%)
Dec 22, 2022	81.06	81.06	79.36	80.86	6,019,128	-0.47(-0.58%)
Dec 21, 2022	80.90	82.21	80.84	81.33	5,791,860	+1.60(+2.01%)
Dec 20, 2022	80.44	80.94	79.70	79.73	5,557,184	-0.37(-0.46%)
Dec 19, 2022	81.21	81.49	79.54	80.09	5,477,340	-1.23(-1.51%)
Dec 16, 2022	81.01	81.33	80.36	81.32	18,438,334	-0.87(-1.06%)
Dec 15, 2022	83.46	83.50	81.38	82.19	9,394,493	-2.54(-2.99%)
Dec 14, 2022	86.61	86.77	84.14	84.73	8,228,915	-2.07(-2.38%)
Dec 13, 2022	87.69	89.09	86.20	86.80	11,037,257	+1.49(+1.74%)
Dec 12, 2022	83.33	85.50	82.65	85.31	8,006,976	+1.54(+1.84%)
Dec 09, 2022	83.02	84.03	82.73	83.76	6,930,411	+0.73(+0.88%)
Dec 08, 2022	82.09	83.13	81.45	83.03	6,558,521	+1.32(+1.62%)
Dec 07, 2022	81.28	82.41	81.18	81.71	7,548,296	-0.22(-0.26%)
Dec 06, 2022	83.90	84.03	80.90	81.93	11,134,722	-2.15(-2.56%)
Dec 05, 2022	85.64	85.87	83.40	84.08	8,835,563	-2.14(-2.49%)
Dec 02, 2022	86.00	86.75	85.67	86.23	5,552,214	-0.84(-0.97%)
Dec 01, 2022	87.12	87.53	86.17	87.07	7,808,514	-0.07(-0.08%)
Nov 30, 2022	85.46	87.30	83.44	87.13	11,419,643	+1.86(+2.18%)
Nov 29, 2022	83.92	85.64	83.88	85.27	5,720,962	+1.11(+1.32%)
Nov 28, 2022	84.45	85.29	83.98	84.16	6,566,528	-0.95(-1.12%)
Nov 25, 2022	83.93	85.27	83.76	85.11	2,641,846	+0.92(+1.09%)
Nov 23, 2022	84.00	84.68	83.95	84.19	5,299,412	+0.24(+0.29%)
Nov 22, 2022	83.88	84.44	83.60	83.95	4,063,303	+0.55(+0.66%)
Nov 21, 2022	83.38	83.96	82.92	83.40	4,985,090	-0.11(-0.13%)
Nov 18, 2022	84.51	84.61	82.94	83.51	5,822,131	+0.23(+0.28%)
Nov 17, 2022	83.03	83.44	81.93	83.28	5,305,844	-0.81(-0.97%)
Nov 16, 2022	84.70	84.70	83.38	84.09	4,664,089	-0.64(-0.75%)
Nov 15, 2022	85.26	86.00	83.66	84.73	7,835,624	+0.65(+0.77%)
Nov 14, 2022	84.51	85.53	84.06	84.08	5,205,413	-0.91(-1.07%)
Nov 11, 2022	83.32	85.84	83.32	84.99	9,740,409	+1.85(+2.23%)
Nov 10, 2022	81.16	83.30	81.00	83.14	10,736,542	+5.01(+6.41%)
Nov 09, 2022	79.47	79.90	77.88	78.13	5,550,296	-1.71(-2.15%)
Nov 08, 2022	80.15	80.73	79.12	79.84	5,180,817	-0.27(-0.34%)
Nov 07, 2022	80.06	80.64	79.68	80.11	4,911,920	+0.67(+0.85%)
Nov 04, 2022	79.72	80.28	78.64	79.44	7,402,175	+1.15(+1.47%)
Nov 03, 2022	77.76	79.23	77.28	78.29	6,886,316	-0.70(-0.89%)
Nov 02, 2022	78.13			78.99	11,651,947	+0.61(+0.78%)
Nov 01, 2022	77.94	78.61	77.69	78.38	8,753,852	+1.45(+1.89%)
Oct 31, 2022	76.55	78.04	76.48	76.93	9,706,601	-0.05(-0.06%)
Oct 28, 2022	75.15	77.05	74.44	76.98	8,348,670	+2.16(+2.88%)
Oct 27, 2022	76.03	76.48	74.73	74.82	6,972,113	-0.20(-0.27%)
Oct 26, 2022	74.73	76.08	74.72	75.02	8,345,448	+0.37(+0.50%)
Oct 25, 2022	72.89	74.80	72.89	74.65	8,814,784	+1.00(+1.36%)
Oct 24, 2022	73.74	75.20	72.85	73.65	8,782,280	+0.19(+0.27%)
Oct 21, 2022	71.03	73.74	70.67	73.45	8,788,676	+2.43(+3.42%)
Oct 20, 2022	71.98	72.82	70.60	71.03	8,237,741	-0.96(-1.34%)
Oct 19, 2022	73.39	73.80	71.74	71.99	8,011,816	-1.67(-2.27%)
Oct 18, 2022	73.99	74.72	72.68	73.66	10,534,393	+2.13(+2.98%)
Oct 17, 2022	71.22	72.55	70.77	71.53	12,305,779	+1.71(+2.44%)
Oct 14, 2022	71.61	73.31	69.38	69.82	14,736,171	-3.73(-5.07%)
Oct 13, 2022	69.52	73.86	69.24	73.55	12,731,456	+2.52(+3.55%)
Oct 12, 2022	71.39	72.14	70.77	71.03	6,910,041	-0.37(-0.52%)
Oct 11, 2022	72.25	72.70	70.97	71.40	6,763,449	-1.31(-1.80%)
Oct 10, 2022	73.66	73.92	72.16	72.70	5,843,290	-0.48(-0.66%)
Oct 07, 2022	74.83	74.91	72.67	73.19	7,744,605	-2.21(-2.93%)
Oct 06, 2022	76.44	77.14	75.23	75.39	6,939,594	-1.67(-2.17%)
Oct 05, 2022	76.06	77.51	75.46	77.06	6,423,426	-0.80(-1.02%)
Oct 04, 2022	76.22	78.57	75.85	77.86	8,492,607	+3.33(+4.47%)
Oct 03, 2022	74.22	75.09	72.62	74.53	9,033,389	+1.27(+1.73%)
Sep 30, 2022	73.96	75.25	73.13	73.26	8,725,992	-0.79(-1.06%)
Sep 29, 2022	74.92	75.13	73.28	74.05	6,353,568	-1.49(-1.98%)
Sep 28, 2022	73.96	75.93	73.89	75.54	7,218,675	+1.85(+2.50%)
Sep 27, 2022	74.83	74.97	72.65	73.70	7,393,128	-0.26(-0.35%)
Sep 26, 2022	75.03	75.72	73.26	73.96	9,159,117	-1.62(-2.15%)
Sep 23, 2022	77.22	77.60	74.38	75.58	10,774,670	-3.02(-3.85%)
Sep 22, 2022	80.58	80.90	78.14	78.60	9,033,406	-1.47(-1.84%)
Sep 21, 2022	81.50	82.66	80.07	80.07	10,469,428	-0.77(-0.95%)
Sep 20, 2022	81.69	82.01	80.08	80.84	8,727,132	-1.42(-1.72%)
Sep 19, 2022	79.85	82.54	79.82	82.26	6,483,527	+1.20(+1.48%)
Sep 16, 2022	81.04	81.32	79.35	81.07	22,636,614	-0.77(-0.94%)
Sep 15, 2022	80.98	82.95	80.90	81.84	9,579,752	+1.00(+1.24%)
Sep 14, 2022	81.17	81.70	79.86	80.84	8,995,597	+0.12(+0.15%)
Sep 13, 2022	81.60	82.23	80.48	80.71	8,513,392	-2.87(-3.44%)
Sep 12, 2022	83.45	84.41	83.31	83.59	8,661,338	+0.64(+0.77%)
Sep 09, 2022	82.73	83.28	82.34	82.95	6,446,062	+0.95(+1.15%)
Sep 08, 2022	80.23	82.05	79.74	82.00	9,108,918	+1.47(+1.82%)
Sep 07, 2022	78.23	80.91	78.23	80.54	8,188,776	+1.60(+2.03%)
Sep 06, 2022	80.44	80.52	77.11	78.93	11,528,433	-1.18(-1.47%)
Sep 02, 2022	81.00	82.55	79.48	80.11	10,757,334	+0.21(+0.27%)
Sep 01, 2022	78.51	79.94	77.32	79.90	8,445,170	+0.88(+1.11%)
Aug 31, 2022	78.45	79.68	77.94	79.02	9,947,098	+0.73(+0.94%)
Aug 30, 2022	79.87	79.95	78.08	78.29	9,692,445	-0.85(-1.08%)
Aug 29, 2022	79.87	80.14	78.87	79.14	8,092,990	-1.35(-1.68%)
Aug 26, 2022	83.77	83.90	80.41	80.49	8,532,536	-2.87(-3.45%)
Aug 25, 2022	82.59	83.54	82.34	83.37	5,330,251	+1.21(+1.48%)
Aug 24, 2022	81.59	82.56	81.42	82.15	5,675,495	+0.28(+0.34%)
Aug 23, 2022	82.02	82.75	81.55	81.87	8,078,570	-0.15(-0.18%)
Aug 22, 2022	81.99	82.39	81.33	82.02	6,958,800	-1.44(-1.72%)
Aug 19, 2022	84.05	84.30	83.13	83.46	6,755,784	-1.59(-1.88%)
Aug 18, 2022	84.53	85.30	84.37	85.05	5,031,071	+0.35(+0.42%)
Aug 17, 2022	83.81	85.15	83.77	84.70	5,929,561	-0.44(-0.51%)
Aug 16, 2022	84.82	85.55	84.69	85.14	6,420,779	-0.19(-0.22%)
Aug 15, 2022	84.05	85.57	83.88	85.32	7,923,478	+0.33(+0.39%)
Aug 12, 2022	84.02	85.07	83.51	84.99	6,750,303	+1.35(+1.62%)
Aug 11, 2022	83.43	84.23	83.26	83.64	9,499,322	+1.21(+1.47%)
Aug 10, 2022	81.16	83.13	81.13	82.42	7,835,880	+2.35(+2.93%)
Aug 09, 2022	80.16	80.52	79.62	80.07	5,306,234	+0.31(+0.38%)
Aug 08, 2022	80.45	80.87	79.69	79.77	6,168,886	-0.09(-0.12%)
Aug 05, 2022	78.80	80.40	78.54	79.86	6,707,485	+0.71(+0.90%)
Aug 04, 2022	79.00	79.42	78.63	79.15	6,171,162	+0.29(+0.36%)
Aug 03, 2022	78.52	79.36	78.00	78.86	7,594,082	+1.41(+1.82%)
Aug 02, 2022	77.27	78.43	76.92	77.45	8,287,910	-0.52(-0.67%)
Aug 01, 2022	77.57	78.39	76.97	77.97	5,865,963	-0.19(-0.25%)
Jul 29, 2022	76.93	78.47	76.93	78.16	9,272,559	+1.25(+1.63%)
Jul 28, 2022	75.81	77.03	75.01	76.91	6,819,915	+1.13(+1.49%)
Jul 27, 2022	74.76	76.11	74.36	75.79	8,443,752	+1.58(+2.13%)
Jul 26, 2022	75.13	75.84	74.06	74.21	7,753,365	-1.62(-2.13%)
Jul 25, 2022	76.14	76.40	75.43	75.82	6,764,161	+0.11(+0.15%)
Jul 22, 2022	76.33	76.72	75.01	75.71	7,146,345	-0.54(-0.71%)
Jul 21, 2022	74.86	76.33	74.60	76.25	9,852,025	+1.11(+1.48%)
Jul 20, 2022	74.83	75.56	74.34	75.14	8,331,424	+0.15(+0.20%)
Jul 19, 2022	73.35	75.31	73.32	75.00	10,834,253	+2.56(+3.54%)
Jul 18, 2022	73.02	73.85	72.03	72.43	12,624,839	+0.74(+1.04%)
Jul 15, 2022	69.75	72.35	69.49	71.69	12,698,795	+3.09(+4.50%)
Jul 14, 2022	67.98	68.95	66.18	68.60	14,474,930	-0.27(-0.39%)
Jul 13, 2022	69.11	69.35	67.98	68.87	8,467,704	-0.88(-1.26%)
Jul 12, 2022	69.07	70.96	68.94	69.75	7,139,747	+0.11(+0.16%)
Jul 11, 2022	69.68	70.13	69.15	69.64	5,360,643	-0.84(-1.19%)
Jul 08, 2022	71.08	71.20	70.17	70.48	6,419,375	-0.24(-0.34%)
Jul 07, 2022	70.07	70.92	69.92	70.72	6,812,548	+1.41(+2.04%)
Jul 06, 2022	69.59	69.96	68.60	69.30	7,506,052	-0.61(-0.87%)
Jul 05, 2022	68.94	69.93	67.60	69.91	9,481,849	-0.59(-0.83%)
Jul 01, 2022	69.59	70.77	68.59	70.50	6,563,448	+0.63(+0.91%)
Jun 30, 2022	70.33	70.57	68.46	69.86	11,082,896	-1.96(-2.72%)
Jun 29, 2022	71.90	72.83	71.19	71.82	9,289,595	+0.03(+0.04%)
Jun 28, 2022	73.83	74.60	71.69	71.79	11,189,630	+0.66(+0.93%)
Jun 27, 2022	72.01	72.01	70.64	71.13	6,446,483	-0.35(-0.49%)
Jun 24, 2022	69.44	72.15	68.91	71.48	11,753,180	+3.54(+5.20%)
Jun 23, 2022	68.35	68.46	66.34	67.94	8,663,836	-0.39(-0.58%)
Jun 22, 2022	67.64	68.81	67.13	68.34	6,883,584	-0.21(-0.31%)
Jun 21, 2022	68.95	69.12	68.11	68.55	8,785,031	+1.59(+2.37%)
Jun 17, 2022	67.80	68.54	66.74	66.96	18,850,552	-0.96(-1.42%)
Jun 16, 2022	68.05	68.30	66.58	67.92	12,048,221	-1.90(-2.72%)
Jun 15, 2022	69.62	70.91	68.28	69.83	10,095,209	+0.97(+1.41%)
Jun 14, 2022	69.27	70.51	68.22	68.85	8,057,136	-0.20(-0.29%)
Jun 13, 2022	68.91	70.05	68.10	69.05	11,372,805	-2.04(-2.87%)
Jun 10, 2022	73.06	73.21	70.68	71.09	10,531,726	-3.45(-4.63%)
Jun 09, 2022	75.96	76.12	74.54	74.55	7,572,310	-1.87(-2.45%)
Jun 08, 2022	77.61	78.19	76.00	76.42	7,388,844	-1.96(-2.50%)
Jun 07, 2022	77.29	78.44	77.04	78.38	4,914,486	+0.42(+0.54%)
Jun 06, 2022	78.26	79.25	77.83	77.95	4,378,905	+0.69(+0.89%)
Jun 03, 2022	77.31	78.06	76.86	77.27	5,745,234	-0.99(-1.27%)
Jun 02, 2022	78.24	78.42	76.85	78.26	8,129,529	+0.18(+0.24%)
Jun 01, 2022	79.40	79.71	76.89	78.07	7,124,221	-1.05(-1.32%)
May 31, 2022	78.50	79.75	78.00	79.12	11,737,241	-0.28(-0.36%)
May 27, 2022	78.60	82.30	78.00	79.41	6,913,608	+1.33(+1.71%)
May 26, 2022	76.56	78.57	76.46	78.07	9,368,996	+2.54(+3.37%)
May 25, 2022	74.66	76.07	74.40	75.53	7,345,966	+0.25(+0.33%)
May 24, 2022	75.13	75.52	73.53	75.28	6,777,807	-0.32(-0.43%)
May 23, 2022	74.21	76.55	73.57	75.60	8,478,249	+2.70(+3.70%)
May 20, 2022	74.05	74.59	71.25	72.90	9,110,389	-0.54(-0.74%)
May 19, 2022	73.23	74.56	73.02	73.44	8,549,255	-0.67(-0.90%)
May 18, 2022	75.23	75.52	73.77	74.11	6,476,822	-2.06(-2.70%)
May 17, 2022	74.99	76.48	74.70	76.17	7,084,210	+2.78(+3.79%)
May 16, 2022	73.84	74.34	72.42	73.39	6,209,126	-0.59(-0.79%)
May 13, 2022	73.11	74.86	72.99	73.98	8,653,172	+1.79(+2.48%)
May 12, 2022	71.69	73.04	70.50	72.19	11,224,385	-0.28(-0.38%)
May 11, 2022	73.55	75.37	72.34	72.46	8,773,278	-1.26(-1.71%)
May 10, 2022	75.33	75.92	72.31	73.72	10,081,837	-0.82(-1.10%)
May 09, 2022	75.81	76.45	74.14	74.54	12,150,361	-2.83(-3.66%)
May 06, 2022	77.28	77.68	75.60	77.37	7,984,266	-0.65(-0.84%)
May 05, 2022	78.76	79.14	76.61	78.02	9,499,377	-2.09(-2.61%)
May 04, 2022	77.22	80.40	77.10	80.11	11,425,947	+3.19(+4.14%)
May 03, 2022	75.77	77.90	75.55	76.93	10,266,359	+1.64(+2.18%)
May 02, 2022	74.02	75.45	73.51	75.28	9,511,337	+1.26(+1.70%)
Apr 29, 2022	76.29	76.92	73.77	74.02	8,846,590	-2.58(-3.37%)
Apr 28, 2022	75.96	77.02	74.96	76.60	7,598,032	+1.74(+2.32%)
Apr 27, 2022	75.02	76.20	74.50	74.87	10,448,812	-0.15(-0.19%)
Apr 26, 2022	76.76	77.61	74.93	75.01	11,050,921	-2.44(-3.15%)
Apr 25, 2022	76.53	77.69	75.49	77.45	12,711,404	+0.28(+0.37%)
Apr 22, 2022	80.25	80.33	77.07	77.17	12,579,530	-3.80(-4.69%)
Apr 21, 2022	83.36	84.63	80.78	80.97	10,498,997	-1.55(-1.88%)
Apr 20, 2022	81.61	83.40	81.61	82.52	12,983,266	+1.55(+1.91%)
Apr 19, 2022	79.24	81.15	79.16	80.97	13,875,430	+2.21(+2.81%)
Apr 18, 2022	76.85	79.39	76.79	78.76	8,671,906	+1.57(+2.03%)
Apr 14, 2022	78.33	80.05	77.04	77.19	17,951,630	+0.57(+0.75%)
Apr 13, 2022	75.52	76.73	75.39	76.62	9,615,891	+0.18(+0.24%)
Apr 12, 2022	76.28	78.30	76.08	76.43	8,846,911	-0.08(-0.11%)
Apr 11, 2022	76.12	78.15	75.61	76.52	9,102,899	-0.04(-0.05%)
Apr 08, 2022	76.07	77.19	75.55	76.55	7,618,070	+0.85(+1.12%)
Apr 07, 2022	75.48	76.14	74.13	75.71	13,069,012	+0.00(+0.00%)
Apr 06, 2022	77.15	77.24	75.36	75.71	11,520,472	-1.96(-2.52%)
Apr 05, 2022	78.82	79.08	77.35	77.66	12,958,286	-1.82(-2.29%)
Apr 04, 2022	78.81	79.75	78.15	79.49	8,894,566	+0.26(+0.33%)
Apr 01, 2022	80.27	80.62	78.24	79.22	8,995,730	-0.37(-0.47%)
Mar 31, 2022	81.71	82.13	79.59	79.59	9,246,501	-2.61(-3.18%)
Mar 30, 2022	83.66	83.73	81.74	82.21	8,004,352	-1.43(-1.71%)
Mar 29, 2022	85.05	85.05	82.92	83.64	8,159,307	+0.52(+0.62%)
Mar 28, 2022	84.04	84.06	82.09	83.12	9,531,834	-1.01(-1.20%)
Mar 25, 2022	84.22	85.58	83.77	84.13	7,241,072	+0.23(+0.27%)
Mar 24, 2022	84.28	84.79	83.65	83.90	7,123,412	-0.23(-0.27%)
Mar 23, 2022	85.07	85.60	83.68	84.13	8,196,563	-1.68(-1.95%)
Mar 22, 2022	84.84	86.15	84.58	85.81	8,322,077	+1.47(+1.74%)
Mar 21, 2022	86.26	86.43	83.97	84.34	9,405,380	-2.01(-2.33%)
Mar 18, 2022	85.13	86.42	84.17	86.35	17,955,970	+0.87(+1.02%)
Mar 17, 2022	82.14	85.78	81.88	85.48	16,642,811	+1.91(+2.29%)
Mar 16, 2022	80.15	84.10	80.14	83.56	19,362,476	+4.95(+6.29%)
Mar 15, 2022	77.82	78.96	77.03	78.62	9,522,180	+1.47(+1.90%)
Mar 14, 2022	78.18	78.97	76.93	77.15	9,092,495	-0.42(-0.54%)
Mar 11, 2022	79.34	79.92	77.48	77.57	9,408,358	-0.62(-0.79%)
Mar 10, 2022	78.11		77.42	78.19	12,463,491	-1.40(-1.76%)
Mar 09, 2022	78.54	81.04	78.41	79.59	14,251,981	+3.72(+4.91%)
Mar 08, 2022	76.16	78.09	74.65	75.87	12,777,850	-0.13(-0.17%)
Mar 07, 2022	77.44	78.39	75.97	76.00	13,918,618	-2.65(-3.37%)
Mar 04, 2022	78.50	79.14	77.19	78.65	13,134,870	-1.29(-1.62%)
Mar 03, 2022	81.67	82.19	79.29	79.94	13,367,771	-0.55(-0.68%)
Mar 02, 2022	80.20	81.31	79.25	80.49	19,720,398	+0.68(+0.86%)
Mar 01, 2022	81.96	81.96	78.77	79.80	20,130,698	-2.83(-3.43%)
Feb 28, 2022	83.41	83.98	81.89	82.64	19,709,330	-3.47(-4.03%)
Feb 25, 2022	83.85	86.24	84.19	86.11	10,670,400	+2.50(+2.98%)
Feb 24, 2022	81.83	83.94	80.62	83.61	20,363,274	-1.58(-1.86%)
Feb 23, 2022	87.14	87.17	84.77	85.20	9,569,971	-1.09(-1.27%)
Feb 22, 2022	86.22	88.13	85.51	86.29	10,037,563	-0.61(-0.70%)
Feb 18, 2022				86.90	0	-0.66(-0.76%)
Feb 17, 2022	91.09	91.26	87.33	87.56	17,160,974	-4.55(-4.94%)
Feb 16, 2022	93.35	93.84	91.68	92.12	11,186,239	-2.08(-2.20%)
Feb 15, 2022	94.27	95.03	93.00	94.19	7,372,603	+0.78(+0.84%)
Feb 14, 2022	94.74	95.17	92.52	93.41	12,195,061	-1.82(-1.91%)
Feb 11, 2022	97.44	98.71	94.55	95.23	10,712,665	-2.73(-2.79%)
Feb 10, 2022	98.53	99.93	97.58	97.96	8,908,901	-1.06(-1.07%)
Feb 09, 2022	97.38	99.34	97.31	99.02	12,136,625	+2.17(+2.24%)
Feb 08, 2022	96.51	97.74	95.91	96.85	10,360,095	+1.07(+1.11%)
Feb 07, 2022	94.76	96.70	94.38	95.79	10,129,372	+0.97(+1.03%)
Feb 04, 2022	93.03	95.64	92.95	94.81	8,654,805	+1.66(+1.78%)
Feb 03, 2022	94.41		93.01	93.15	6,573,312	-1.48(-1.57%)
Feb 02, 2022	94.53	94.98	93.16	94.64	10,535,999	-0.03(-0.03%)
Feb 01, 2022	93.76	94.80	93.11	94.67	8,657,527	+1.28(+1.38%)
Jan 31, 2022	91.95	93.56		93.38	9,296,552	+0.67(+0.73%)
Jan 28, 2022	90.25	92.82	89.38	92.71	15,422,111	+1.23(+1.34%)
Jan 27, 2022	91.62	92.45	90.13	91.48	19,730,968	+0.89(+0.98%)
Jan 26, 2022	90.57	92.02	89.44	90.59	14,751,061	+1.02(+1.14%)
Jan 25, 2022	87.35	90.21	85.93	89.57	17,752,812	+0.87(+0.98%)
Jan 24, 2022	86.83	88.92	84.72	88.70	21,591,816	-0.71(-0.79%)
Jan 21, 2022	88.76	90.04	87.14	89.41	24,954,252	-0.88(-0.97%)
Jan 20, 2022	87.36	92.21	87.36	90.29	25,021,378	+3.71(+4.28%)
Jan 19, 2022	88.64	88.86	85.88	86.58	21,780,934	+1.56(+1.83%)
Jan 18, 2022	86.76	87.22	84.05	85.02	24,108,604	-4.40(-4.93%)
Jan 14, 2022				89.43	0	-3.32(-3.58%)
Jan 13, 2022	93.54	94.37	92.37	92.75	6,924,016	-0.45(-0.49%)
Jan 12, 2022	95.91	96.29	92.56	93.20	11,989,594	-2.60(-2.71%)
Jan 11, 2022	94.20	95.94	93.68	95.79	8,100,082	+1.62(+1.72%)
Jan 10, 2022	94.71	95.05	93.00	94.17	9,842,265	+0.07(+0.08%)
Jan 07, 2022	93.60	94.54	93.09	94.10	6,776,368	+0.57(+0.61%)
Jan 06, 2022	94.16	94.25	91.00	93.53	11,119,368	+1.57(+1.71%)
Jan 05, 2022	93.79	94.99	91.86	91.96	11,373,015	-2.33(-2.47%)
Jan 04, 2022	92.25	94.67	92.23	94.29	9,907,639	+3.68(+4.06%)

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.

Morgan Stanley (NY: MS )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Morgan Stanley (NY: MS )

Historical Prices

Sections

Services

Statesman Examiner