Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2021	81.96	82.23	81.18	82.05	7,617,465	+0.29(+0.36%)
Jun 30, 2021	80.40	81.95	80.36	81.75	10,968,188	+0.94(+1.16%)
Jun 29, 2021	81.22	81.70	80.05	80.82	17,286,446	+2.62(+3.35%)
Jun 28, 2021	78.52	78.64	77.06	78.20	6,901,952	-0.62(-0.79%)
Jun 25, 2021	78.04	79.02	77.32	78.82	12,492,845	+1.18(+1.52%)
Jun 24, 2021	76.96	77.92	76.53	77.64	8,918,879	+1.08(+1.41%)
Jun 23, 2021	76.72	76.96	76.30	76.56	8,005,662	+0.15(+0.20%)
Jun 22, 2021	76.56	76.88	75.77	76.41	10,838,332	-0.21(-0.28%)
Jun 21, 2021	75.41	77.08	75.09	76.63	11,967,626	+1.65(+2.20%)
Jun 18, 2021	77.03	77.48	74.82	74.98	25,183,066	-3.41(-4.35%)
Jun 17, 2021	81.80	81.81	77.63	78.38	12,483,212	-2.84(-3.50%)
Jun 16, 2021	80.69	81.71	79.76	81.23	12,751,976	+0.36(+0.44%)
Jun 15, 2021	81.22	81.32	80.16	80.87	8,364,488	-0.02(-0.02%)
Jun 14, 2021	81.84	81.93	80.15	80.89	11,398,241	-1.19(-1.44%)
Jun 11, 2021	82.05	82.53	81.75	82.07	7,300,594	+0.33(+0.40%)
Jun 10, 2021	83.37	83.80	81.61	81.74	7,384,065	-0.88(-1.07%)
Jun 09, 2021	82.37	83.11	81.84	82.63	8,770,384	-0.11(-0.13%)
Jun 08, 2021	82.34	83.09	81.75	82.73	7,891,098	-0.37(-0.45%)
Jun 07, 2021	84.02	84.05	82.69	83.11	7,597,153	-0.67(-0.80%)
Jun 04, 2021	83.69	83.96	82.60	83.78	7,185,523	+0.54(+0.65%)
Jun 03, 2021	82.32	83.74	82.17	83.23	8,890,187	+0.53(+0.64%)
Jun 02, 2021	82.48	83.05	81.64	82.71	7,714,293	+0.58(+0.71%)
Jun 01, 2021	82.47	83.20	81.91	82.13	10,740,306	+1.03(+1.28%)
May 28, 2021	80.74	81.39	80.16	81.09	10,640,350	+0.58(+0.72%)
May 27, 2021	80.34	81.07	79.00	80.51	24,515,780	+0.85(+1.06%)
May 26, 2021	79.05	80.11	78.42	79.67	9,717,732	+0.44(+0.55%)
May 25, 2021	80.50	81.45	79.12	79.23	11,888,195	-0.74(-0.93%)
May 24, 2021	79.11	80.42	78.75	79.97	8,735,152	+1.20(+1.53%)
May 21, 2021	77.52	79.16	77.33	78.77	10,460,404	+1.67(+2.16%)
May 20, 2021	76.94	77.60	76.07	77.10	8,667,108	+0.37(+0.49%)
May 19, 2021	75.98	76.77	75.18	76.72	11,398,167	-0.82(-1.06%)
May 18, 2021	78.67	78.97	77.46	77.55	7,434,862	-1.00(-1.27%)
May 17, 2021	77.38	78.57	76.95	78.54	8,040,919	+0.66(+0.85%)
May 14, 2021	76.36	78.09	76.33	77.88	8,698,563	+2.22(+2.93%)
May 13, 2021	74.62	76.37	74.37	75.66	9,689,792	+1.05(+1.41%)
May 12, 2021	76.36	76.85	74.33	74.61	14,132,364	-1.11(-1.46%)
May 11, 2021	75.83	76.63	74.75	75.72	11,660,470	-1.38(-1.79%)
May 10, 2021	78.53	79.25	77.06	77.10	10,478,874	-1.10(-1.40%)
May 07, 2021	76.17	78.50	76.09	78.20	11,156,628	+0.78(+1.00%)
May 06, 2021	75.73	77.49	75.25	77.42	13,331,287	+2.07(+2.75%)
May 05, 2021	74.58	75.65	73.33	75.35	10,573,814	+1.67(+2.26%)
May 04, 2021	73.19	73.85	72.00	73.68	9,871,466	+0.16(+0.22%)
May 03, 2021	74.10	74.44	73.38	73.52	7,579,971	-0.08(-0.11%)
Apr 30, 2021	73.91	74.25	73.32	73.60	10,428,663	-0.97(-1.30%)
Apr 29, 2021	74.18	74.71	73.23	74.58	11,184,144	+1.12(+1.53%)
Apr 28, 2021	73.16	73.65	72.87	73.45	8,140,923	+0.68(+0.94%)
Apr 27, 2021	72.28	72.85	72.09	72.77	7,948,323	+0.39(+0.54%)
Apr 26, 2021	72.64	73.18	72.25	72.38	9,047,879	+0.51(+0.70%)
Apr 23, 2021	69.51	72.18	69.51	71.87	13,521,884	+2.36(+3.40%)
Apr 22, 2021	70.07	70.58	69.39	69.51	11,117,241	-0.85(-1.21%)
Apr 21, 2021	68.13	70.44	67.70	70.36	12,474,097	+1.74(+2.54%)
Apr 20, 2021	70.42	70.70	68.01	68.62	14,697,631	-2.43(-3.42%)
Apr 19, 2021	69.52	71.36	69.35	71.06	17,062,176	+1.28(+1.83%)
Apr 16, 2021	71.92	72.52	69.04	69.78	32,760,228	-1.98(-2.76%)
Apr 15, 2021	72.23	72.28	70.90	71.76	11,169,814	+0.03(+0.04%)
Apr 14, 2021	70.68	72.84	70.41	71.73	11,915,939	+1.12(+1.58%)
Apr 13, 2021	70.94	71.06	70.11	70.61	7,978,686	-0.58(-0.81%)
Apr 12, 2021	71.87	71.98	70.60	71.19	10,067,034	-0.48(-0.67%)
Apr 09, 2021	71.45	71.68	70.47	71.67	12,044,056	+0.46(+0.65%)
Apr 08, 2021	69.70	71.46	69.39	71.21	10,533,347	+1.03(+1.47%)
Apr 07, 2021	70.18	70.77	69.65	70.18	9,369,924	-0.04(-0.06%)
Apr 06, 2021	69.08	70.24	68.82	70.22	10,627,551	+0.97(+1.40%)
Apr 05, 2021	70.32	70.42	69.10	69.25	11,775,731	-0.20(-0.28%)
Apr 01, 2021	69.15	69.50	68.81	69.45	14,862,302	+0.50(+0.72%)
Mar 31, 2021	69.85	70.14	68.94	68.95	13,611,133	-1.27(-1.81%)
Mar 30, 2021	70.19	71.06	69.70	70.22	13,586,322	+1.07(+1.55%)
Mar 29, 2021	68.36	70.01	67.48	69.15	24,699,334	-1.86(-2.63%)
Mar 26, 2021	72.48	72.57	70.19	71.01	12,510,234	-0.13(-0.19%)
Mar 25, 2021	70.26	71.37	69.53	71.14	12,798,286	+0.71(+1.01%)
Mar 24, 2021	71.12	72.31	70.40	70.43	9,527,203	+0.19(+0.27%)
Mar 23, 2021	71.83	72.73	70.01	70.25	11,527,895	-2.49(-3.42%)
Mar 22, 2021	73.24	73.31	72.35	72.73	8,075,384	-0.91(-1.23%)
Mar 19, 2021	73.35	74.23	72.27	73.64	13,017,298	-0.89(-1.19%)
Mar 18, 2021	75.23	76.92	74.34	74.53	11,520,860	+0.07(+0.10%)
Mar 17, 2021	74.22	74.70	73.20	74.46	9,065,711	+1.17(+1.60%)
Mar 16, 2021	74.14	74.31	72.66	73.28	10,667,662	-1.17(-1.57%)
Mar 15, 2021	75.38	75.54	73.67	74.46	10,157,929	-0.43(-0.57%)
Mar 12, 2021	75.07	75.54	74.39	74.88	9,789,076	+0.97(+1.31%)
Mar 11, 2021	73.29	74.41	73.24	73.91	10,077,940	+0.14(+0.19%)
Mar 10, 2021	72.30	74.06	72.29	73.77	12,135,036	+1.99(+2.77%)
Mar 09, 2021	71.21	73.10	70.52	71.78	13,046,083	-0.22(-0.31%)
Mar 08, 2021	72.55	73.66	71.73	72.01	11,432,920	+0.20(+0.28%)
Mar 05, 2021	73.16	73.30	69.59	71.80	18,429,204	-0.21(-0.30%)
Mar 04, 2021	72.93	74.12	70.86	72.01	17,685,414	-0.84(-1.16%)
Mar 03, 2021	72.06	73.64	72.06	72.86	14,699,317	+1.13(+1.57%)
Mar 02, 2021	70.86	72.40	70.67	71.73	13,463,346	+1.45(+2.06%)
Mar 01, 2021	69.50	70.62	69.29	70.28	12,896,270	+2.03(+2.98%)
Feb 26, 2021	69.29	70.01	67.77	68.25	34,230,960	-1.39(-1.99%)
Feb 25, 2021	71.47	72.26	69.35	69.63	13,146,414	-1.29(-1.82%)
Feb 24, 2021	68.97	71.12	68.94	70.92	14,280,675	+2.11(+3.07%)
Feb 23, 2021	68.34	69.13	67.71	68.81	13,712,354	+0.09(+0.13%)
Feb 22, 2021	67.21	69.24	67.10	68.72	12,606,564	+1.24(+1.84%)
Feb 19, 2021	66.99	67.80	66.97	67.48	8,656,010	+1.04(+1.56%)
Feb 18, 2021	66.72	67.08	65.85	66.44	8,059,589	-0.55(-0.82%)
Feb 17, 2021	66.59	67.39	66.33	66.99	8,793,286	-0.53(-0.79%)
Feb 16, 2021	67.70	67.85	66.84	67.52	9,629,736	+1.28(+1.93%)
Feb 12, 2021	65.59	66.61	65.59	66.24	8,200,757	+0.79(+1.21%)
Feb 11, 2021	65.99	66.39	64.62	65.45	7,852,774	-0.54(-0.82%)
Feb 10, 2021	66.23	66.47	65.30	65.99	8,402,720	+0.08(+0.12%)
Feb 09, 2021	65.61	66.31	65.14	65.91	8,367,553	+0.01(+0.01%)
Feb 08, 2021	65.38	65.96	65.17	65.91	10,156,456	+0.90(+1.38%)
Feb 05, 2021	64.90	65.45	64.41	65.01	9,947,660	+0.83(+1.29%)
Feb 04, 2021	62.98	64.21	62.83	64.18	10,007,469	+1.50(+2.39%)
Feb 03, 2021	62.92	63.33	62.43	62.68	9,024,380	-0.31(-0.49%)
Feb 02, 2021	61.37	63.37	61.28	62.99	15,647,623	+2.91(+4.85%)
Feb 01, 2021	60.27	60.48	59.73	60.08	13,468,246	+0.55(+0.92%)
Jan 29, 2021	61.27	62.20	59.35	59.53	19,784,716	-2.02(-3.27%)
Jan 28, 2021	61.65	62.83	60.95	61.55	16,877,682	+1.11(+1.84%)
Jan 27, 2021	61.59	62.06	59.93	60.44	19,220,794	-2.46(-3.92%)
Jan 26, 2021	64.25	64.76	62.84	62.90	12,333,697	-1.03(-1.62%)
Jan 25, 2021	64.83	65.38	63.53	63.93	18,036,868	-1.55(-2.36%)
Jan 22, 2021	64.08	65.98	63.96	65.48	17,502,132	-0.50(-0.76%)
Jan 21, 2021	66.25	67.03	65.14	65.98	15,386,664	-0.12(-0.19%)
Jan 20, 2021	67.58	68.69	65.63	66.11	18,249,444	-0.13(-0.20%)
Jan 19, 2021	67.59	67.66	65.97	66.24	16,835,118	-0.22(-0.33%)
Jan 15, 2021	66.31	66.75	65.50	66.46	14,584,375	-1.09(-1.61%)
Jan 14, 2021	67.00	67.87	66.88	67.55	11,152,268	+0.80(+1.20%)
Jan 13, 2021	66.96	67.51	66.26	66.74	11,152,559	-0.21(-0.32%)
Jan 12, 2021	67.63	68.17	66.71	66.96	13,388,472	-0.23(-0.34%)
Jan 11, 2021	65.58	67.57	65.07	67.19	10,276,646	+0.72(+1.08%)
Jan 08, 2021	65.78	66.55	65.23	66.47	14,600,337	+0.27(+0.41%)
Jan 07, 2021	66.07	67.58	66.07	66.20	15,313,798	+1.11(+1.71%)
Jan 06, 2021	63.08	66.14	62.33	65.08	20,749,284	+3.70(+6.03%)
Jan 05, 2021	60.21	61.90	60.14	61.38	12,583,728	+1.02(+1.70%)
Jan 04, 2021	61.20	61.77	59.82	60.36	15,857,838	-0.18(-0.29%)
Dec 31, 2020		60.53	60.53	60.53	5,980,479	+0.61(+1.02%)
Dec 30, 2020	59.92	60.23	59.69	59.92	5,980,479	+0.11(+0.19%)
Dec 29, 2020	60.34	60.50	59.46	59.81	5,319,756	-0.30(-0.50%)
Dec 28, 2020	60.56	60.81	60.04	60.11	8,386,826	-0.04(-0.06%)
Dec 24, 2020	60.38	60.58	59.85	60.14	3,539,619	-0.11(-0.18%)
Dec 23, 2020	59.18	60.92	59.16	60.25	9,918,771	+1.39(+2.36%)
Dec 22, 2020	60.29	60.29	58.82	58.86	11,102,549	-1.05(-1.75%)
Dec 21, 2020	58.31	60.33	58.12	59.92	16,714,344	+3.22(+5.69%)
Dec 18, 2020	57.27	57.35	55.96	56.69	17,547,304	-0.43(-0.76%)
Dec 17, 2020	56.89	57.19	56.59	57.12	8,073,735	+0.39(+0.69%)
Dec 16, 2020	56.32	56.86	56.17	56.74	9,968,353	+0.25(+0.44%)
Dec 15, 2020	55.20	56.56	54.91	56.49	11,002,631	+1.83(+3.35%)
Dec 14, 2020	56.75	56.80	54.64	54.66	11,586,051	-1.27(-2.27%)
Dec 11, 2020	56.00	56.28	55.38	55.93	10,227,493	-0.99(-1.74%)
Dec 10, 2020	56.18	57.02	55.94	56.92	10,062,080	+0.06(+0.11%)
Dec 09, 2020	57.15	57.80	56.62	56.86	11,484,442	+0.41(+0.72%)
Dec 08, 2020	56.06	56.87	56.01	56.45	7,217,530	-0.31(-0.54%)
Dec 07, 2020	57.01	57.57	56.43	56.76	11,773,273	-0.65(-1.14%)
Dec 04, 2020	57.19	57.58	56.78	57.42	11,512,991	+0.83(+1.47%)
Dec 03, 2020	56.59	57.08	56.37	56.59	13,309,945	+0.04(+0.06%)
Dec 02, 2020	55.71	56.76	55.55	56.55	12,216,161	+0.65(+1.17%)
Dec 01, 2020	55.75	56.36	55.45	55.90	17,951,916	+1.28(+2.35%)
Nov 30, 2020	56.16	56.38	54.40	54.62	17,671,586	-1.78(-3.15%)
Nov 27, 2020	56.07	56.50	55.71	56.39	6,318,695	+0.32(+0.57%)
Nov 25, 2020	55.62	56.33	54.99	56.07	13,030,116	-0.11(-0.19%)
Nov 24, 2020	54.01	56.23	53.56	56.18	25,311,100	+2.94(+5.53%)
Nov 23, 2020	51.82	53.67	51.77	53.24	14,318,155	+2.17(+4.26%)
Nov 20, 2020	51.55	51.89	50.80	51.06	8,762,897	-0.72(-1.40%)
Nov 19, 2020	51.73	51.84	51.11	51.79	8,173,084	-0.16(-0.31%)
Nov 18, 2020	52.12	53.11	51.91	51.95	13,058,112	+0.00(+0.00%)
Nov 17, 2020	50.80	52.01	50.53	51.95	10,867,146	+0.62(+1.20%)
Nov 16, 2020	51.02	51.36	50.38	51.33	13,812,097	+1.32(+2.65%)
Nov 13, 2020	49.43	50.39	49.38	50.00	11,230,532	+0.94(+1.91%)
Nov 12, 2020	49.02	49.40	48.57	49.07	11,195,900	-0.70(-1.40%)
Nov 11, 2020	49.41	50.06	48.93	49.77	11,015,977	+0.52(+1.06%)
Nov 10, 2020	49.99	50.19	48.49	49.24	17,548,016	-0.24(-0.48%)
Nov 09, 2020	49.24	50.27	48.64	49.48	27,438,132	+3.82(+8.36%)
Nov 06, 2020	46.44	46.48	45.50	45.67	7,306,338	-0.44(-0.96%)
Nov 05, 2020	45.93	46.62	45.56	46.11	10,690,303	+0.68(+1.50%)
Nov 04, 2020	44.69	46.22	44.62	45.43	19,671,816	+0.22(+0.49%)
Nov 03, 2020	44.53	45.46	44.53	45.21	14,870,534	+1.59(+3.65%)
Nov 02, 2020	43.18	44.02	42.79	43.62	18,494,836	+1.09(+2.55%)
Oct 30, 2020	42.36	42.63	41.52	42.53	16,878,800	+0.03(+0.06%)
Oct 29, 2020	41.56	42.78	41.12	42.51	12,322,040	+0.80(+1.91%)
Oct 28, 2020	41.70	42.18	41.38	41.71	15,536,689	-0.89(-2.10%)
Oct 27, 2020	44.06	44.09	42.60	42.60	13,218,977	-1.52(-3.44%)
Oct 26, 2020	44.85	44.96	43.67	44.12	17,746,776	-1.36(-2.99%)
Oct 23, 2020	45.81	46.13	45.19	45.48	13,159,544	+0.09(+0.19%)
Oct 22, 2020	44.21	45.58	43.95	45.39	15,129,982	+1.22(+2.76%)
Oct 21, 2020	45.15	45.43	44.07	44.17	21,183,890	-0.96(-2.12%)
Oct 20, 2020	45.21	45.83	45.04	45.13	12,747,948	+0.46(+1.02%)
Oct 19, 2020	45.76	45.76	44.52	44.67	14,455,570	-0.79(-1.74%)
Oct 16, 2020	45.18	45.83	45.09	45.46	19,300,740	+0.46(+1.01%)
Oct 15, 2020	43.88	45.48	43.77	45.01	24,013,848	+0.60(+1.34%)
Oct 14, 2020	44.64	45.06	44.17	44.41	23,223,530	+0.18(+0.42%)
Oct 13, 2020	44.82	44.93	43.83	44.23	19,889,038	-0.26(-0.59%)
Oct 12, 2020	43.20	44.73	42.99	44.49	20,082,146	+1.67(+3.91%)
Oct 09, 2020	43.35	43.60	42.73	42.81	12,980,715	-0.15(-0.35%)
Oct 08, 2020	42.07	43.39	41.44	42.96	27,173,458	+0.25(+0.60%)
Oct 07, 2020	42.42	43.11	42.30	42.71	13,707,557	+0.85(+2.03%)
Oct 06, 2020	43.14	43.32	41.62	41.86	26,207,768	-0.68(-1.61%)
Oct 05, 2020	42.46	42.87	41.89	42.54	21,828,436	+0.48(+1.15%)
Oct 02, 2020	40.76	42.39	40.70	42.06	14,463,352	+0.62(+1.50%)
Oct 01, 2020	42.74	43.03	41.12	41.44	28,826,174	-0.96(-2.25%)
Sep 30, 2020	41.80	42.96	41.68	42.39	17,160,430	+0.97(+2.35%)
Sep 29, 2020	42.15	42.32	41.38	41.42	12,955,061	-1.00(-2.36%)
Sep 28, 2020	41.99	43.09	41.92	42.42	10,795,771	+1.18(+2.85%)
Sep 25, 2020	40.58	41.50	40.26	41.25	11,194,936	+0.38(+0.92%)
Sep 24, 2020	40.81	41.58	40.21	40.87	11,212,993	+0.17(+0.41%)
Sep 23, 2020	41.96	42.30	40.68	40.70	9,404,146	-1.06(-2.54%)
Sep 22, 2020	42.30	42.60	41.14	41.76	12,733,261	-0.64(-1.51%)
Sep 21, 2020	42.84	43.04	41.66	42.40	14,722,262	-1.51(-3.43%)
Sep 18, 2020	44.17	44.66	43.88	43.91	12,253,197	-0.15(-0.34%)
Sep 17, 2020	44.18	44.65	43.82	44.06	8,592,078	-0.79(-1.76%)
Sep 16, 2020	44.26	45.52	44.11	44.85	9,921,959	+0.67(+1.51%)
Sep 15, 2020	44.86	45.01	44.08	44.18	8,735,599	-0.67(-1.49%)
Sep 14, 2020	44.68	45.21	44.10	44.85	10,050,202	+0.70(+1.59%)
Sep 11, 2020	44.16	44.67	43.89	44.15	10,229,853	+0.05(+0.12%)
Sep 10, 2020	45.01	45.23	43.99	44.10	9,818,493	-0.68(-1.51%)
Sep 09, 2020	44.36	45.27	44.22	44.77	10,045,720	+0.85(+1.94%)
Sep 08, 2020	45.85	45.85	43.92	43.92	12,483,799	-2.30(-4.97%)
Sep 04, 2020	46.86	47.14	45.38	46.22	10,735,661	-0.04(-0.08%)
Sep 03, 2020	47.00	47.68	45.77	46.25	12,578,053	-0.44(-0.94%)
Sep 02, 2020	46.13	46.88	46.01	46.69	8,605,882	+0.59(+1.27%)

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