Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	82.44	82.87	80.31	80.31	9,164,070	-2.64(-3.18%)
Mar 30, 2022	84.41	84.48	82.48	82.95	7,932,995	-1.44(-1.71%)
Mar 29, 2022	85.81	85.81	83.66	84.39	8,086,568	+0.52(+0.62%)
Mar 28, 2022	84.79	84.81	82.83	83.87	9,446,860	-1.02(-1.20%)
Mar 25, 2022	84.98	86.35	84.52	84.89	7,176,519	+0.23(+0.27%)
Mar 24, 2022	85.04	85.55	84.40	84.66	7,059,908	-0.23(-0.27%)
Mar 23, 2022	85.83	86.37	84.44	84.89	8,123,493	-1.69(-1.95%)
Mar 22, 2022	85.60	86.93	85.34	86.58	8,247,887	+1.48(+1.74%)
Mar 21, 2022	87.04	87.21	84.73	85.10	9,321,533	-2.03(-2.33%)
Mar 18, 2022	85.90	87.20	84.92	87.13	17,795,898	+0.88(+1.02%)
Mar 17, 2022	82.88	86.55	82.62	86.25	16,494,444	+1.93(+2.29%)
Mar 16, 2022	80.87	84.86	80.86	84.32	19,189,864	+4.99(+6.29%)
Mar 15, 2022	78.52	79.67	77.72	79.33	9,437,291	+1.48(+1.90%)
Mar 14, 2022	78.89	79.68	77.62	77.85	9,011,437	-0.42(-0.54%)
Mar 11, 2022	80.05	80.64	78.18	78.27	9,324,485	-0.62(-0.79%)
Mar 10, 2022	78.81		78.11	78.90	12,352,381	-1.42(-1.76%)
Mar 09, 2022	79.24	81.77	79.12	80.31	14,124,927	+3.76(+4.91%)
Mar 08, 2022	76.85	78.79	75.32	76.55	12,663,938	-0.13(-0.17%)
Mar 07, 2022	78.13	79.10	76.65	76.68	13,794,537	-2.67(-3.37%)
Mar 04, 2022	79.21	79.85	77.88	79.35	13,017,775	-1.30(-1.62%)
Mar 03, 2022	82.41	82.93	80.01	80.66	13,248,600	-0.55(-0.68%)
Mar 02, 2022	80.92	82.04	79.96	81.21	19,544,594	+0.69(+0.86%)
Mar 01, 2022	82.70	82.70	79.47	80.52	19,951,236	-2.86(-3.43%)
Feb 28, 2022	84.16	84.74	82.63	83.38	19,533,624	-3.50(-4.03%)
Feb 25, 2022	84.60	87.02	84.95	86.88	10,575,275	+2.52(+2.98%)
Feb 24, 2022	82.56	84.70	81.35	84.36	20,181,740	-1.60(-1.86%)
Feb 23, 2022	87.93	87.96	85.53	85.96	9,484,657	-1.10(-1.27%)
Feb 22, 2022	87.00	88.92	86.28	87.06	9,948,080	-0.62(-0.70%)
Feb 18, 2022				87.68	0	-0.67(-0.76%)
Feb 17, 2022	91.91	92.08	88.11	88.35	17,007,988	-4.59(-4.94%)
Feb 16, 2022	94.19	94.68	92.50	92.94	11,086,516	-2.10(-2.20%)
Feb 15, 2022	95.12	95.89	93.84	95.04	7,306,878	+0.79(+0.84%)
Feb 14, 2022	95.59	96.02	93.35	94.25	12,086,345	-1.84(-1.91%)
Feb 11, 2022	98.32	99.60	95.40	96.09	10,617,164	-2.76(-2.79%)
Feb 10, 2022	99.41	100.83	98.46	98.84	8,829,480	-1.07(-1.07%)
Feb 09, 2022	98.26	100.23	98.18	99.91	12,028,430	+2.19(+2.24%)
Feb 08, 2022	97.37	98.61	96.78	97.72	10,267,737	+1.08(+1.11%)
Feb 07, 2022	95.61	97.57	95.23	96.65	10,039,070	+0.98(+1.03%)
Feb 04, 2022	93.86	96.50	93.79	95.66	8,577,649	+1.67(+1.78%)
Feb 03, 2022	95.26		93.85	93.99	6,514,712	-1.50(-1.57%)
Feb 02, 2022	95.38	95.84	94.00	95.49	10,442,073	-0.03(-0.03%)
Feb 01, 2022	94.61	95.66	93.95	95.52	8,580,347	+1.30(+1.38%)
Jan 31, 2022	92.78	94.40		94.22	9,213,675	+0.68(+0.73%)
Jan 28, 2022	91.06	93.65	90.19	93.54	15,284,626	+1.24(+1.34%)
Jan 27, 2022	92.45	93.28	90.94	92.30	19,555,070	+0.89(+0.98%)
Jan 26, 2022	91.39	92.85	90.25	91.41	14,619,558	+1.03(+1.14%)
Jan 25, 2022	88.13	91.02	86.70	90.38	17,594,548	+0.88(+0.98%)
Jan 24, 2022	87.61	89.72	85.48	89.50	21,399,328	-0.71(-0.79%)
Jan 21, 2022	89.56	90.85	87.92	90.21	24,731,790	-0.89(-0.97%)
Jan 20, 2022	88.15	93.04	88.15	91.10	24,798,318	+3.74(+4.28%)
Jan 19, 2022	89.44	89.66	86.65	87.36	21,586,760	+1.57(+1.83%)
Jan 18, 2022	87.54	88.00	84.81	85.79	23,893,680	-4.44(-4.93%)
Jan 14, 2022				90.23	0	-3.35(-3.58%)
Jan 13, 2022	94.38	95.22	93.21	93.58	6,862,290	-0.46(-0.49%)
Jan 12, 2022	96.77	97.16	93.40	94.04	11,882,709	-2.62(-2.71%)
Jan 11, 2022	95.05	96.81	94.52	96.65	8,027,871	+1.63(+1.72%)
Jan 10, 2022	95.56	95.91	93.83	95.02	9,754,523	+0.07(+0.08%)
Jan 07, 2022	94.45	95.39	93.93	94.95	6,715,958	+0.57(+0.61%)
Jan 06, 2022	95.01	95.09	91.82	94.37	11,020,241	+1.59(+1.71%)
Jan 05, 2022	94.63	95.84	92.69	92.79	11,271,627	-2.35(-2.47%)
Jan 04, 2022	93.08	95.52	93.06	95.14	9,819,314	+3.71(+4.06%)
Jan 03, 2022	90.64	92.53	90.61	91.43	9,294,994	+1.85(+2.07%)
Dec 31, 2021	90.09	90.53	88.95	89.57	5,616,082	-0.58(-0.65%)
Dec 30, 2021	90.21	91.22	90.08	90.16	3,905,557	+0.06(+0.07%)
Dec 29, 2021	91.30	91.72	90.06	90.09	7,584,347	-1.13(-1.24%)
Dec 28, 2021	91.80	92.16	90.87	91.22	4,679,471	-0.39(-0.43%)
Dec 27, 2021	91.00	91.74	90.44	91.62	4,598,232	+0.97(+1.07%)
Dec 23, 2021	90.35	91.22	90.13	90.65	4,912,188	+0.95(+1.06%)
Dec 22, 2021	89.14	90.05	88.93	89.70	5,256,153	+0.48(+0.54%)
Dec 21, 2021	87.76	89.89	87.67	89.22	9,022,084	+2.19(+2.52%)
Dec 20, 2021	87.25	87.50	85.97	87.03	13,066,787	-1.61(-1.81%)
Dec 17, 2021	90.77	90.81	88.34	88.63	22,958,868	-2.89(-3.16%)
Dec 16, 2021	92.43	92.55	90.94	91.53	8,640,557	+0.79(+0.87%)
Dec 15, 2021	90.45	91.10	88.63	90.73	7,727,680	+0.56(+0.62%)
Dec 14, 2021	88.29	90.74	88.12	90.18	12,167,471	+1.51(+1.70%)
Dec 13, 2021	89.56	89.61	88.33	88.67	11,020,526	-1.15(-1.28%)
Dec 10, 2021	92.11	92.40	89.77	89.82	11,428,738	-1.96(-2.14%)
Dec 09, 2021	91.95	92.91	91.48	91.78	8,491,614	-0.61(-0.66%)
Dec 08, 2021	93.68	94.14	92.37	92.39	9,956,789	-1.14(-1.22%)
Dec 07, 2021	91.59	94.09	91.56	93.53	11,696,379	+2.95(+3.25%)
Dec 06, 2021	91.25	91.90	90.16	90.59	10,546,628	+0.97(+1.08%)
Dec 03, 2021	91.29	92.05	88.38	89.62	10,752,420	-0.59(-0.66%)
Dec 02, 2021	87.60	91.02	86.97	90.21	11,703,527	+3.28(+3.78%)
Dec 01, 2021	88.50	89.98	86.93	86.93	12,830,615	+0.40(+0.46%)
Nov 30, 2021	87.99	88.06	85.67	86.53	22,550,920	-2.20(-2.48%)
Nov 29, 2021	90.38	90.89	87.57	88.72	14,839,128	-0.64(-0.71%)
Nov 26, 2021	89.47	89.57	87.48	89.36	12,863,414	-2.91(-3.15%)
Nov 24, 2021	92.93	93.29	91.35	92.27	7,831,544	-0.68(-0.73%)
Nov 23, 2021	91.54	93.20	91.41	92.95	9,379,778	+2.32(+2.56%)
Nov 22, 2021	89.69	91.74	89.26	90.63	11,418,743	+2.20(+2.49%)
Nov 19, 2021	87.80	89.32	86.64	88.43	10,877,909	-0.70(-0.79%)
Nov 18, 2021	89.36	89.31	89.06	89.14	7,531,499	+0.00(+0.00%)
Nov 17, 2021	91.72	91.83	88.83	89.14	10,584,389	-2.75(-2.99%)
Nov 16, 2021	91.25	92.68	90.81	91.88	7,025,550	+0.44(+0.48%)
Nov 15, 2021	91.28	91.98	91.22	91.44	6,191,090	+0.33(+0.36%)
Nov 12, 2021	90.53	91.15	89.47	91.12	7,980,585	+0.89(+0.98%)
Nov 11, 2021	89.46	90.62	88.94	90.23	6,846,219	+1.01(+1.14%)
Nov 10, 2021	90.10		89.17	89.22	10,067,136	-1.77(-1.95%)
Nov 09, 2021	90.76	91.54	89.68	90.99	9,593,674	-0.33(-0.36%)
Nov 08, 2021	91.67	92.89	91.22	91.32	8,023,017	+0.18(+0.20%)
Nov 05, 2021	92.47	93.06	91.00	91.13	9,259,646	+0.07(+0.08%)
Nov 04, 2021	93.29	93.36	89.58	91.06	16,239,009	-2.57(-2.75%)
Nov 03, 2021	95.26	95.57	92.98	93.63	9,871,497	-1.87(-1.96%)
Nov 02, 2021	94.84	96.12	94.33	95.50	7,881,220	+0.60(+0.63%)
Nov 01, 2021	94.80	94.34	93.71	94.90	5,952,315	+1.11(+1.19%)
Oct 29, 2021	93.18	94.27	93.01	93.79	8,829,501	+0.26(+0.27%)
Oct 28, 2021	92.98	93.65	91.98	93.53	7,309,409	+1.21(+1.31%)
Oct 27, 2021	93.32	94.11	92.28	92.32	8,320,074	-1.45(-1.55%)
Oct 26, 2021	92.55	94.23		93.77	8,438,101	+1.41(+1.53%)
Oct 25, 2021	92.71	93.11	92.13	92.36	4,231,119	+0.10(+0.11%)
Oct 22, 2021	91.30	92.66	91.14	92.26	7,460,983	+1.38(+1.52%)
Oct 21, 2021	90.95	92.21	90.24	90.88	6,543,481	-0.34(-0.38%)
Oct 20, 2021	91.60	92.37	90.56	91.22	8,216,060	-0.99(-1.07%)
Oct 19, 2021	92.03	92.85	91.80	92.21	6,827,995	+0.31(+0.34%)
Oct 18, 2021	92.22	94.19	91.12	91.90	9,846,568	-0.66(-0.71%)
Oct 15, 2021	92.85	93.54	92.30	92.56	12,886,150	+1.02(+1.12%)
Oct 14, 2021	91.73	92.06	88.64	91.54	16,297,970	+2.21(+2.48%)
Oct 13, 2021	88.92	89.88	87.62	89.33	11,230,488	+0.72(+0.81%)
Oct 12, 2021	88.17	89.47	87.63	88.61	8,731,395	+0.44(+0.50%)
Oct 11, 2021	90.70	91.24	88.10	88.17	7,725,072	-2.49(-2.75%)
Oct 08, 2021	89.74	91.25	89.17	90.66	5,849,465	+1.12(+1.26%)
Oct 07, 2021	91.13	91.46	89.44	89.54	8,781,290	-0.27(-0.30%)
Oct 06, 2021	89.00	90.14	88.11	89.81	7,627,007	-0.09(-0.10%)
Oct 05, 2021	89.01	90.38	88.35	89.90	9,765,918	+1.86(+2.11%)
Oct 04, 2021	89.76	91.09	87.88	88.04	10,501,338	-1.72(-1.92%)
Oct 01, 2021	88.75	90.54	87.96	89.76	8,731,271	+1.58(+1.79%)
Sep 30, 2021	90.83	90.94	87.23	88.19	13,532,877	-2.03(-2.25%)
Sep 29, 2021	91.60	92.07	89.82	90.22	12,745,556	-2.26(-2.44%)
Sep 28, 2021	94.50	96.02	92.18	92.47	15,650,574	-2.77(-2.91%)
Sep 27, 2021	94.11	95.84	94.10	95.25	9,042,488	+1.98(+2.13%)
Sep 24, 2021	93.70	94.37	93.17	93.26	6,101,296	-0.58(-0.62%)
Sep 23, 2021	92.22	94.24	92.08	93.84	6,723,762	+2.49(+2.73%)
Sep 22, 2021	90.11	92.27	90.11	91.35	10,479,453	+2.27(+2.54%)
Sep 21, 2021	90.11	90.38	88.76	89.08	9,915,037	-0.30(-0.33%)
Sep 20, 2021	89.49	89.94	87.78	89.38	17,037,812	-2.83(-3.07%)
Sep 17, 2021	92.56	94.15	91.90	92.21	19,479,922	-0.65(-0.70%)
Sep 16, 2021	93.81	94.40	92.21	92.86	6,490,118	-0.52(-0.55%)
Sep 15, 2021	92.58	93.65	92.27	93.38	7,384,075	+1.02(+1.11%)
Sep 14, 2021	94.57	95.52	92.13	92.36	9,269,296	-2.26(-2.39%)
Sep 13, 2021	94.11	94.72	93.54	94.61	6,743,451	+0.71(+0.75%)
Sep 10, 2021	94.64	94.97	93.53	93.91	6,584,989	-0.20(-0.21%)
Sep 09, 2021	93.66	95.36	93.62	94.11	6,781,544	+0.24(+0.26%)
Sep 08, 2021	94.11	94.77	93.41	93.86	6,180,098	-0.55(-0.59%)
Sep 07, 2021	94.32	95.49	94.31	94.41	7,494,865	-0.06(-0.07%)
Sep 03, 2021	94.92	95.46	94.04	94.48	7,939,731	-0.53(-0.55%)
Sep 02, 2021	95.17	95.62	94.58	95.00	6,520,070	+0.47(+0.50%)
Sep 01, 2021	94.74	95.23	93.86	94.53	6,358,624	-0.11(-0.11%)
Aug 31, 2021	94.50	94.89	93.68	94.64	7,960,444	+0.31(+0.33%)
Aug 30, 2021	95.73	95.89	94.14	94.33	7,126,903	-1.23(-1.29%)
Aug 27, 2021	94.15	95.57	93.96	95.56	6,510,977	+1.46(+1.55%)
Aug 26, 2021	94.83	95.75	93.95	94.11	7,592,538	-0.23(-0.24%)
Aug 25, 2021	93.59	95.13	93.38	94.33	6,188,101	+0.91(+0.97%)
Aug 24, 2021	93.06	93.74	92.92	93.43	5,891,781	+0.84(+0.91%)
Aug 23, 2021	92.43	93.24	92.18	92.58	5,990,852	+1.36(+1.49%)
Aug 20, 2021	90.44	91.55	90.18	91.22	7,169,329	+0.84(+0.93%)
Aug 19, 2021	90.22	91.31	89.46	90.38	11,745,166	-1.39(-1.51%)
Aug 18, 2021	92.78	93.40	91.64	91.77	8,650,725	-1.46(-1.57%)
Aug 17, 2021	93.17	94.11	92.08	93.23	7,164,070	-0.77(-0.82%)
Aug 16, 2021	93.53	94.08	92.61	94.00	7,217,543	-0.20(-0.21%)
Aug 13, 2021	94.70	94.95	93.06	94.20	9,172,127	-0.66(-0.70%)
Aug 12, 2021	93.82	94.90	93.81	94.86	6,955,292	+0.72(+0.76%)
Aug 11, 2021	92.69	94.19	92.30	94.14	9,699,660	+1.67(+1.80%)
Aug 10, 2021	91.30	93.28	91.16	92.47	9,360,899	+1.18(+1.29%)
Aug 09, 2021	90.24	91.52	89.69	91.30	9,155,528	+0.92(+1.01%)
Aug 06, 2021	89.38	90.61	89.08	90.38	10,281,856	+1.72(+1.94%)
Aug 05, 2021	87.76	88.75	87.76	88.66	6,260,386	+1.40(+1.60%)
Aug 04, 2021	86.79	88.40	86.60	87.26	7,875,845	-0.28(-0.32%)
Aug 03, 2021	87.68	87.93	85.94	87.54	7,772,777	+0.34(+0.38%)
Aug 02, 2021	87.65	89.17	86.98	87.21	10,380,743	+0.23(+0.26%)
Jul 30, 2021	86.95	88.09	86.57	86.98	9,181,600	-0.27(-0.31%)
Jul 29, 2021	87.15	87.77	86.57	87.25	9,948,705	+0.82(+0.95%)
Jul 28, 2021	86.83	87.17	85.96	86.43	11,175,192	-0.37(-0.43%)
Jul 27, 2021	86.26	87.31	85.93	86.80	9,972,424	-0.05(-0.06%)
Jul 26, 2021	84.90	86.96	84.88	86.85	12,692,310	+1.79(+2.10%)
Jul 23, 2021	86.62	87.42	84.74	85.06	14,697,763	-0.92(-1.07%)
Jul 22, 2021	85.84	86.57	85.32	85.98	10,265,276	-0.10(-0.12%)
Jul 21, 2021	83.88	86.41	83.83	86.08	15,690,224	+3.02(+3.64%)
Jul 20, 2021	80.19	84.21	80.07	83.06	12,806,608	+2.67(+3.32%)
Jul 19, 2021	80.53	80.69	78.79	80.38	15,607,899	-1.71(-2.08%)
Jul 16, 2021	83.80	84.05	81.96	82.09	14,000,336	-1.24(-1.49%)
Jul 15, 2021	82.19	84.62	82.14	83.33	13,856,062	+0.15(+0.18%)
Jul 14, 2021	83.78	84.41	82.26	83.18	13,969,369	-0.67(-0.80%)
Jul 13, 2021	83.16	84.14	82.53	83.86	13,649,458	+0.41(+0.50%)
Jul 12, 2021	81.18	84.13	80.75	83.44	13,302,965	+2.18(+2.68%)
Jul 09, 2021	80.39	81.53	79.71	81.27	8,121,491	+2.42(+3.07%)
Jul 08, 2021	79.53	79.74	78.22	78.85	9,757,443	-2.15(-2.65%)
Jul 07, 2021	80.64	81.38	79.68	81.00	7,526,761	-0.16(-0.20%)
Jul 06, 2021	82.67	82.67	80.66	81.16	7,447,931	-1.64(-1.98%)
Jul 02, 2021	82.68	82.84	82.17	82.79	5,356,436	+0.01(+0.01%)
Jul 01, 2021	82.70	82.97	81.91	82.79	7,549,556	+0.30(+0.36%)
Jun 30, 2021	81.12	82.69	81.09	82.49	10,870,408	+0.94(+1.16%)
Jun 29, 2021	81.95	82.43	80.77	81.54	17,132,342	+2.65(+3.35%)
Jun 28, 2021	79.22	79.35	77.76	78.90	6,840,422	-0.63(-0.79%)
Jun 25, 2021	78.75	79.73	78.02	79.53	12,381,474	+1.19(+1.52%)
Jun 24, 2021	77.65	78.62	77.22	78.34	8,839,369	+1.09(+1.41%)
Jun 23, 2021	77.41	77.65	76.98	77.25	7,934,293	+0.15(+0.20%)
Jun 22, 2021	77.24	77.57	76.45	77.10	10,741,710	-0.22(-0.28%)
Jun 21, 2021	76.08	77.77	75.77	77.32	11,860,936	+1.66(+2.20%)
Jun 18, 2021	77.72	78.18	75.49	75.65	24,958,564	-3.44(-4.35%)
Jun 17, 2021	82.53	82.54	78.32	79.09	12,371,926	-2.87(-3.50%)
Jun 16, 2021	81.42	82.44	80.47	81.96	12,638,295	+0.36(+0.44%)
Jun 15, 2021	81.95	82.05	80.88	81.60	8,289,920	-0.02(-0.02%)
Jun 14, 2021	82.58	82.67	80.87	81.62	11,296,628	-1.20(-1.44%)
Jun 11, 2021	82.79	83.27	82.49	82.81	7,235,511	+0.33(+0.40%)
Jun 10, 2021	84.12	84.55	82.34	82.48	7,318,237	-0.89(-1.07%)
Jun 09, 2021	83.11	83.86	82.58	83.37	8,692,197	-0.11(-0.13%)
Jun 08, 2021	83.08	83.83	82.49	83.48	7,820,750	-0.38(-0.45%)
Jun 07, 2021	84.77	84.81	83.43	83.86	7,529,425	-0.67(-0.80%)
Jun 04, 2021	84.44	84.72	83.34	84.53	7,121,465	+0.55(+0.65%)
Jun 03, 2021	83.06	84.50	82.91	83.98	8,810,933	+0.53(+0.64%)
Jun 02, 2021	83.23	83.80	82.37	83.45	7,645,522	+0.58(+0.71%)
Jun 01, 2021	83.21	83.95	82.65	82.87	10,644,558	+1.04(+1.28%)
May 28, 2021	81.46	82.12	80.88	81.82	10,545,493	+0.58(+0.72%)
May 27, 2021	81.06	81.80	79.71	81.24	24,297,226	+0.85(+1.06%)
May 26, 2021	79.76	80.83	79.12	80.38	9,631,100	+0.44(+0.55%)
May 25, 2021	81.22	82.18	79.83	79.94	11,782,213	-0.75(-0.93%)
May 24, 2021	79.82	81.15	79.46	80.69	8,657,279	+1.21(+1.53%)
May 21, 2021	78.22	79.87	78.03	79.47	10,367,151	+1.68(+2.16%)
May 20, 2021	77.63	78.30	76.76	77.79	8,589,842	+0.38(+0.49%)
May 19, 2021	76.67	77.46	75.86	77.41	11,296,554	-0.83(-1.06%)
May 18, 2021	79.38	79.68	78.15	78.24	7,368,581	-1.01(-1.27%)
May 17, 2021	78.08	79.28	77.64	79.25	7,969,235	+0.67(+0.85%)
May 14, 2021	77.05	78.79	77.02	78.58	8,621,016	+2.24(+2.93%)
May 13, 2021	75.29	77.06	75.04	76.34	9,603,409	+1.06(+1.41%)
May 12, 2021	77.05	77.54	74.99	75.28	14,006,377	-1.12(-1.46%)
May 11, 2021	76.52	77.32	75.43	76.40	11,556,519	-1.39(-1.79%)
May 10, 2021	79.23	79.96	77.76	77.79	10,385,457	-1.11(-1.40%)
May 07, 2021	76.86	79.20	76.78	78.90	11,057,169	+0.78(+1.00%)
May 06, 2021	76.41	78.19	75.93	78.12	13,212,441	+2.09(+2.75%)
May 05, 2021	75.25	76.33	73.99	76.03	10,479,550	+1.68(+2.26%)
May 04, 2021	73.85	74.52	72.65	74.35	9,783,464	+0.16(+0.22%)
May 03, 2021	74.77	75.11	74.04	74.19	7,512,396	-0.08(-0.11%)
Apr 30, 2021	74.57	74.92	73.98	74.27	10,335,693	-0.98(-1.30%)
Apr 29, 2021	74.85	75.38	73.89	75.25	11,084,439	+1.13(+1.53%)
Apr 28, 2021	73.82	74.31	73.52	74.11	8,068,348	+0.69(+0.94%)
Apr 27, 2021	72.93	73.50	72.74	73.42	7,877,465	+0.39(+0.54%)
Apr 26, 2021	73.29	73.84	72.90	73.03	8,967,219	+0.51(+0.70%)
Apr 23, 2021	70.14	72.83	70.14	72.52	13,401,339	+2.38(+3.40%)
Apr 22, 2021	70.70	71.22	70.01	70.14	11,018,133	-0.86(-1.21%)
Apr 21, 2021	68.74	71.08	68.31	71.00	12,362,893	+1.76(+2.54%)
Apr 20, 2021	71.05	71.34	68.62	69.24	14,566,605	-2.45(-3.42%)
Apr 19, 2021	70.14	72.00	69.97	71.69	16,910,070	+1.29(+1.83%)
Apr 16, 2021	72.56	73.17	69.66	70.40	32,468,178	-2.00(-2.76%)
Apr 15, 2021	72.88	72.93	71.53	72.40	11,070,237	+0.03(+0.04%)
Apr 14, 2021	71.32	73.50	71.04	72.38	11,809,711	+1.13(+1.58%)
Apr 13, 2021	71.58	71.69	70.74	71.25	7,907,558	-0.58(-0.81%)
Apr 12, 2021	72.52	72.63	71.24	71.83	9,977,288	-0.48(-0.67%)
Apr 09, 2021	72.10	72.32	71.11	72.31	11,936,685	+0.47(+0.65%)
Apr 08, 2021	70.32	72.11	70.02	71.85	10,439,445	+1.04(+1.47%)
Apr 07, 2021	70.81	71.41	70.28	70.81	9,286,393	-0.04(-0.06%)
Apr 06, 2021	69.70	70.87	69.44	70.85	10,532,808	+0.98(+1.40%)
Apr 05, 2021	70.95	71.05	69.72	69.88	11,670,753	-0.20(-0.28%)

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

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

Morgan Stanley (NY: MS )

Historical Prices

Sections

Services

The Ridgway Record