Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 03, 2022	89.83	91.70	89.81	90.61	9,378,603	+1.84(+2.07%)
Dec 31, 2021	89.29	89.72	88.16	88.77	5,666,598	-0.58(-0.65%)
Dec 30, 2021	89.41	90.41	89.28	89.35	3,940,688	+0.06(+0.07%)
Dec 29, 2021	90.48	90.90	89.25	89.29	7,652,568	-1.12(-1.24%)
Dec 28, 2021	90.98	91.34	90.06	90.41	4,721,563	-0.39(-0.43%)
Dec 27, 2021	90.19	90.92	89.63	90.80	4,639,593	+0.96(+1.07%)
Dec 23, 2021	89.54	90.41	89.33	89.84	4,956,373	+0.94(+1.06%)
Dec 22, 2021	88.35	89.25	88.14	88.90	5,303,432	+0.48(+0.54%)
Dec 21, 2021	86.98	89.09	86.88	88.42	9,103,237	+2.17(+2.52%)
Dec 20, 2021	86.47	86.72	85.20	86.25	13,184,322	-1.59(-1.81%)
Dec 17, 2021	89.96	90.00	87.55	87.84	23,165,382	-2.87(-3.16%)
Dec 16, 2021	91.61	91.72	90.13	90.71	8,718,279	+0.79(+0.87%)
Dec 15, 2021	89.64	90.29	87.84	89.92	7,797,191	+0.55(+0.62%)
Dec 14, 2021	87.50	89.93	87.34	89.37	12,276,918	+1.49(+1.70%)
Dec 13, 2021	88.77	88.81	87.54	87.88	11,119,656	-1.14(-1.28%)
Dec 10, 2021	91.29	91.58	88.97	89.02	11,531,540	-1.94(-2.14%)
Dec 09, 2021	91.14	92.08	90.66	90.96	8,567,996	-0.61(-0.66%)
Dec 08, 2021	92.84	93.30	91.55	91.57	10,046,350	-1.13(-1.22%)
Dec 07, 2021	90.77	93.25	90.75	92.70	11,801,587	+2.92(+3.25%)
Dec 06, 2021	90.44	91.08	89.35	89.78	10,641,495	+0.96(+1.08%)
Dec 03, 2021	90.47	91.23	87.59	88.82	10,849,138	-0.59(-0.66%)
Dec 02, 2021	86.82	90.21	86.19	89.41	11,808,800	+3.26(+3.78%)
Dec 01, 2021	87.71	89.18	86.15	86.15	12,946,026	+0.40(+0.46%)
Nov 30, 2021	87.21	87.27	84.90	85.75	22,753,766	-2.18(-2.48%)
Nov 29, 2021	89.57	90.08	86.79	87.93	14,972,606	-0.63(-0.71%)
Nov 26, 2021	88.68	88.77	86.70	88.57	12,979,120	-2.89(-3.15%)
Nov 24, 2021	92.10	92.46	90.54	91.45	7,901,989	-0.67(-0.73%)
Nov 23, 2021	90.72	92.37	90.60	92.12	9,464,149	+2.30(+2.56%)
Nov 22, 2021	88.89	90.92	88.47	89.82	11,521,454	+2.18(+2.49%)
Nov 19, 2021	87.02	88.52	85.87	87.64	10,975,755	-0.70(-0.79%)
Nov 18, 2021	88.57	88.51	88.27	88.34	7,599,245	+0.00(+0.00%)
Nov 17, 2021	90.90	91.01	88.04	88.34	10,679,596	-2.72(-2.99%)
Nov 16, 2021	90.44	91.85	90.00	91.06	7,088,745	+0.43(+0.48%)
Nov 15, 2021	90.47	91.16	90.40	90.63	6,246,779	+0.33(+0.36%)
Nov 12, 2021	89.72	90.34	88.68	90.30	8,052,370	+0.88(+0.98%)
Nov 11, 2021	88.67	89.81	88.15	89.43	6,907,801	+1.00(+1.14%)
Nov 10, 2021	89.30		88.38	88.42	10,157,689	-1.75(-1.95%)
Nov 09, 2021	89.95	90.72	88.88	90.18	9,679,969	-0.33(-0.36%)
Nov 08, 2021	90.85	92.07	90.41	90.50	8,095,183	+0.18(+0.20%)
Nov 05, 2021	91.64	92.23	90.19	90.32	9,342,937	+0.07(+0.08%)
Nov 04, 2021	92.46	92.52	88.78	90.25	16,385,079	-2.55(-2.75%)
Nov 03, 2021	94.41	94.72	92.15	92.80	9,960,291	-1.85(-1.96%)
Nov 02, 2021	93.99	95.26	93.49	94.65	7,952,111	+0.60(+0.63%)
Nov 01, 2021	93.96	93.50	92.87	94.06	6,005,856	+1.10(+1.19%)
Oct 29, 2021	92.35	93.43	92.18	92.95	8,908,923	+0.25(+0.27%)
Oct 28, 2021	92.15	92.82	91.16	92.70	7,375,157	+1.20(+1.31%)
Oct 27, 2021	92.48	93.27	91.46	91.50	8,394,914	-1.44(-1.55%)
Oct 26, 2021	91.72	93.39		92.93	8,514,002	+1.40(+1.53%)
Oct 25, 2021	91.88	92.28	91.31	91.53	4,269,178	+0.10(+0.11%)
Oct 22, 2021	90.48	91.83	90.33	91.43	7,528,094	+1.37(+1.52%)
Oct 21, 2021	90.14	91.39	89.43	90.07	6,602,339	-0.34(-0.38%)
Oct 20, 2021	90.79	91.54	89.75	90.41	8,289,964	-0.98(-1.07%)
Oct 19, 2021	91.21	92.02	90.98	91.39	6,889,413	+0.31(+0.34%)
Oct 18, 2021	91.40	93.35	90.31	91.08	9,935,138	-0.66(-0.71%)
Oct 15, 2021	92.03	92.71	91.48	91.74	13,002,061	+1.02(+1.12%)
Oct 14, 2021	90.91	91.24	87.85	90.72	16,444,570	+2.19(+2.48%)
Oct 13, 2021	88.13	89.08	86.84	88.53	11,331,506	+0.71(+0.81%)
Oct 12, 2021	87.38	88.67	86.84	87.82	8,809,934	+0.44(+0.50%)
Oct 11, 2021	89.89	90.43	87.31	87.38	7,794,558	-2.47(-2.75%)
Oct 08, 2021	88.94	90.44	88.37	89.85	5,902,081	+1.11(+1.26%)
Oct 07, 2021	90.32	90.64	88.64	88.74	8,860,278	-0.27(-0.30%)
Oct 06, 2021	88.21	89.33	87.32	89.01	7,695,612	-0.09(-0.10%)
Oct 05, 2021	88.22	89.57	87.56	89.10	9,853,762	+1.84(+2.11%)
Oct 04, 2021	88.96	90.28	87.10	87.26	10,595,798	-1.71(-1.92%)
Oct 01, 2021	87.96	89.73	87.18	88.96	8,809,809	+1.56(+1.79%)
Sep 30, 2021	90.02	90.13	86.45	87.40	13,654,605	-2.01(-2.25%)
Sep 29, 2021	90.79	91.25	89.02	89.41	12,860,202	-2.24(-2.44%)
Sep 28, 2021	93.65	95.16	91.36	91.65	15,791,351	-2.75(-2.91%)
Sep 27, 2021	93.28	94.99	93.26	94.40	9,123,825	+1.97(+2.13%)
Sep 24, 2021	92.86	93.53	92.34	92.43	6,156,177	-0.57(-0.62%)
Sep 23, 2021	91.40	93.40	91.25	93.01	6,784,243	+2.47(+2.73%)
Sep 22, 2021	89.31	91.45	89.31	90.54	10,573,715	+2.25(+2.54%)
Sep 21, 2021	89.31	89.57	87.97	88.29	10,004,223	-0.30(-0.33%)
Sep 20, 2021	88.69	89.14	87.00	88.59	17,191,066	-2.80(-3.07%)
Sep 17, 2021	91.73	93.31	91.08	91.39	19,655,144	-0.65(-0.70%)
Sep 16, 2021	92.97	93.56	91.39	92.04	6,548,496	-0.51(-0.55%)
Sep 15, 2021	91.76	92.82	91.44	92.55	7,450,495	+1.01(+1.11%)
Sep 14, 2021	93.72	94.67	91.31	91.53	9,352,673	-2.24(-2.39%)
Sep 13, 2021	93.27	93.87	92.71	93.77	6,804,108	+0.70(+0.75%)
Sep 10, 2021	93.80	94.12	92.70	93.07	6,644,221	-0.20(-0.21%)
Sep 09, 2021	92.83	94.51	92.78	93.27	6,842,544	+0.24(+0.26%)
Sep 08, 2021	93.28	93.92	92.57	93.02	6,235,688	-0.55(-0.59%)
Sep 07, 2021	93.48	94.64	93.47	93.57	7,562,281	-0.06(-0.07%)
Sep 03, 2021	94.07	94.60	93.20	93.63	8,011,149	-0.52(-0.55%)
Sep 02, 2021	94.32	94.77	93.73	94.16	6,578,718	+0.47(+0.50%)
Sep 01, 2021	93.90	94.38	93.02	93.69	6,415,819	-0.11(-0.11%)
Aug 31, 2021	93.65	94.05	92.84	93.80	8,032,048	+0.31(+0.33%)
Aug 30, 2021	94.87	95.04	93.30	93.49	7,191,009	-1.22(-1.29%)
Aug 27, 2021	93.31	94.72	93.12	94.71	6,569,544	+1.45(+1.55%)
Aug 26, 2021	93.98	94.89	93.11	93.27	7,660,833	-0.22(-0.24%)
Aug 25, 2021	92.75	94.28	92.55	93.49	6,243,762	+0.90(+0.97%)
Aug 24, 2021	92.23	92.91	92.09	92.59	5,944,778	+0.84(+0.91%)
Aug 23, 2021	91.60	92.40	91.36	91.76	6,044,740	+1.35(+1.49%)
Aug 20, 2021	89.63	90.73	89.38	90.41	7,233,817	+0.84(+0.93%)
Aug 19, 2021	89.41	90.49	88.66	89.57	11,850,813	-1.37(-1.51%)
Aug 18, 2021	91.95	92.57	90.82	90.95	8,728,538	-1.45(-1.57%)
Aug 17, 2021	92.34	93.28	91.25	92.40	7,228,511	-0.76(-0.82%)
Aug 16, 2021	92.70	93.24	91.78	93.16	7,282,465	-0.20(-0.21%)
Aug 13, 2021	93.86	94.10	92.23	93.36	9,254,630	-0.66(-0.70%)
Aug 12, 2021	92.99	94.06	92.97	94.01	7,017,854	+0.71(+0.76%)
Aug 11, 2021	91.87	93.35	91.48	93.30	9,786,908	+1.65(+1.80%)
Aug 10, 2021	90.48	92.45	90.35	91.65	9,445,100	+1.17(+1.29%)
Aug 09, 2021	89.43	90.71	88.89	90.48	9,237,882	+0.91(+1.01%)
Aug 06, 2021	88.59	89.80	88.28	89.57	10,374,342	+1.71(+1.94%)
Aug 05, 2021	86.98	87.96	86.98	87.87	6,316,698	+1.38(+1.60%)
Aug 04, 2021	86.02	87.61	85.83	86.49	7,946,688	-0.28(-0.32%)
Aug 03, 2021	86.90	87.15	85.17	86.76	7,842,693	+0.33(+0.38%)
Aug 02, 2021	86.87	88.38	86.20	86.43	10,474,117	+0.22(+0.26%)
Jul 30, 2021	86.17	87.31	85.80	86.21	9,264,189	-0.27(-0.31%)
Jul 29, 2021	86.37	86.98	85.80	86.48	10,038,194	+0.82(+0.95%)
Jul 28, 2021	86.05	86.39	85.20	85.66	11,275,714	-0.37(-0.42%)
Jul 27, 2021	85.49	86.53	85.17	86.02	10,062,126	-0.05(-0.06%)
Jul 26, 2021	84.14	86.18	84.13	86.08	12,806,478	+1.77(+2.10%)
Jul 23, 2021	85.85	86.64	83.98	84.30	14,829,969	-0.91(-1.07%)
Jul 22, 2021	85.08	85.80	84.56	85.21	10,357,612	-0.10(-0.11%)
Jul 21, 2021	83.14	85.64	83.08	85.31	15,831,358	+3.00(+3.64%)
Jul 20, 2021	79.48	83.46	79.36	82.32	12,921,804	+2.65(+3.32%)
Jul 19, 2021	79.81	79.97	78.09	79.67	15,748,293	-1.69(-2.08%)
Jul 16, 2021	83.06	83.30	81.23	81.36	14,126,270	-1.23(-1.49%)
Jul 15, 2021	81.46	83.87	81.41	82.59	13,980,698	+0.15(+0.18%)
Jul 14, 2021	83.03	83.66	81.53	82.44	14,095,024	-0.67(-0.80%)
Jul 13, 2021	82.42	83.39	81.80	83.11	13,772,235	+0.41(+0.50%)
Jul 12, 2021	80.46	83.38	80.03	82.70	13,422,625	+2.16(+2.68%)
Jul 09, 2021	79.68	80.80	79.00	80.54	8,194,544	+2.40(+3.07%)
Jul 08, 2021	78.82	79.03	77.53	78.14	9,845,212	-2.13(-2.65%)
Jul 07, 2021	79.93	80.66	78.97	80.27	7,594,464	-0.16(-0.20%)
Jul 06, 2021	81.93	81.93	79.94	80.43	7,514,926	-1.62(-1.98%)
Jul 02, 2021	81.94	82.10	81.43	82.06	5,404,618	+0.01(+0.01%)

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