Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	79.78	79.99	77.93	78.53	9,952,024	-1.59(-1.99%)
May 30, 2023	80.84	81.23	79.83	80.12	6,118,330	-0.46(-0.57%)
May 26, 2023	79.69	81.30	79.56	80.59	7,716,377	+0.86(+1.08%)
May 25, 2023	78.00	79.85	77.78	79.72	7,249,128	+1.71(+2.19%)
May 24, 2023	78.77	78.98	77.55	78.01	7,108,504	-1.36(-1.72%)
May 23, 2023	78.76	80.27	78.66	79.38	5,747,966	+0.36(+0.45%)
May 22, 2023	79.00	79.88	78.67	79.02	5,744,859	+0.03(+0.04%)
May 19, 2023	80.48	81.09	78.98	78.99	11,643,470	-2.16(-2.66%)
May 18, 2023	80.39	81.21	79.74	81.15	5,588,093	+0.56(+0.69%)
May 17, 2023	79.28	80.61	79.24	80.60	10,822,679	+1.97(+2.50%)
May 16, 2023	79.45	79.79	78.58	78.63	7,145,400	-1.05(-1.31%)
May 15, 2023	79.40	80.09	79.00	79.67	5,238,869	+0.54(+0.68%)
May 12, 2023	79.72	79.98	78.44	79.14	5,423,098	-0.23(-0.29%)
May 11, 2023	79.51	79.55	78.40	79.37	6,993,778	-1.05(-1.30%)
May 10, 2023	81.71	81.85	79.53	80.41	5,085,262	-0.62(-0.77%)
May 09, 2023	80.68	81.55	80.39	81.04	4,561,471	-0.06(-0.07%)
May 08, 2023	82.10	82.19	80.99	81.09	6,063,686	-0.43(-0.53%)
May 05, 2023	80.48	81.66	80.32	81.53	8,628,805	+2.18(+2.75%)
May 04, 2023	80.85	81.11	78.39	79.35	10,783,740	-2.06(-2.53%)
May 03, 2023	82.99	83.74	81.22	81.40	6,813,455	-1.48(-1.78%)
May 02, 2023	84.11	84.11	81.96	82.88	6,577,059	-1.58(-1.87%)
May 01, 2023	86.63	86.94	84.36	84.46	8,062,811	-1.96(-2.27%)
Apr 28, 2023	85.92	86.76	85.63	86.42	6,636,759	+0.47(+0.54%)
Apr 27, 2023	85.14	86.62	84.64	85.95	6,694,401	+1.73(+2.06%)
Apr 26, 2023	83.94	85.50	83.71	84.22	6,947,790	+0.36(+0.43%)
Apr 25, 2023	85.36	85.54	83.69	83.86	6,096,251	-2.04(-2.37%)
Apr 24, 2023	86.87	87.11	85.27	85.89	5,253,711	-0.88(-1.01%)
Apr 21, 2023	86.16	86.98	84.91	86.77	6,858,426	+0.66(+0.76%)
Apr 20, 2023	85.56	87.44	85.44	86.11	7,115,723	-0.02(-0.02%)
Apr 19, 2023	82.98	86.37	82.37	86.13	14,581,935	+0.57(+0.67%)
Apr 18, 2023	84.87	86.22	84.50	85.56	10,732,799	+0.53(+0.63%)
Apr 17, 2023	82.52	85.05	82.15	85.03	9,315,628	+2.46(+2.98%)
Apr 14, 2023	82.30	83.23	81.89	82.57	8,260,352	+0.97(+1.19%)
Apr 13, 2023	81.31	81.68	80.41	81.60	5,339,794	+0.21(+0.26%)
Apr 12, 2023	81.43	81.91	80.74	81.39	4,874,613	+0.36(+0.45%)
Apr 11, 2023	80.27	81.67	80.11	81.03	5,861,019	+1.04(+1.30%)
Apr 10, 2023	79.94	80.33	79.45	79.99	6,495,973	-0.18(-0.23%)
Apr 06, 2023	79.89	80.37	79.24	80.17	4,072,277	+0.35(+0.44%)
Apr 05, 2023	79.83	80.39	79.23	79.82	6,348,431	-0.95(-1.18%)
Apr 04, 2023	82.85	83.04	80.24	80.77	6,534,583	-2.23(-2.68%)
Apr 03, 2023	83.75	84.10	82.53	83.00	8,116,095	-0.61(-0.73%)
Mar 31, 2023	82.66	83.67	82.06	83.61	6,450,349	+1.61(+1.96%)
Mar 30, 2023	83.09	83.43	81.38	82.00	4,319,638	-0.12(-0.15%)
Mar 29, 2023	81.83	82.23	81.27	82.12	5,117,466	+1.30(+1.60%)
Mar 28, 2023	80.52	81.10	79.92	80.83	5,474,251	+0.23(+0.28%)
Mar 27, 2023	81.95	82.20	80.33	80.60	6,958,806	+0.66(+0.82%)
Mar 24, 2023	80.47	80.47	77.82	79.94	11,531,042	-1.80(-2.20%)
Mar 23, 2023	83.75	84.56	81.17	81.74	9,839,437	-1.63(-1.95%)
Mar 22, 2023	84.51	85.78	83.28	83.37	7,664,935	-1.15(-1.36%)
Mar 21, 2023	84.02	84.92	83.80	84.52	9,351,780	+2.97(+3.64%)
Mar 20, 2023	80.56	82.19	80.34	81.55	9,082,541	+1.39(+1.73%)
Mar 17, 2023	82.36	82.37	79.70	80.16	20,935,440	-2.69(-3.25%)
Mar 16, 2023	80.51	84.06	79.30	82.86	16,295,485	+1.54(+1.90%)
Mar 15, 2023	82.78	82.87	79.69	81.31	15,548,669	-4.36(-5.09%)
Mar 14, 2023	88.00	88.00	84.86	85.67	11,643,955	+1.89(+2.25%)
Mar 13, 2023	84.31	85.87	82.51	83.79	15,935,324	-1.96(-2.29%)
Mar 10, 2023	87.39	88.57	84.97	85.75	17,019,140	-2.05(-2.33%)
Mar 09, 2023	90.81	91.37	87.39	87.80	9,621,059	-3.52(-3.86%)
Mar 08, 2023	91.07	91.89	90.80	91.32	4,322,231	-0.15(-0.17%)
Mar 07, 2023	93.32	93.57	91.39	91.47	5,734,454	-2.21(-2.36%)
Mar 06, 2023	93.74	94.46	93.41	93.68	5,476,224	+0.05(+0.05%)
Mar 03, 2023	91.94	93.74	91.84	93.64	6,830,113	+2.14(+2.34%)
Mar 02, 2023	90.89	91.76	89.97	91.49	4,864,704	-0.10(-0.11%)
Mar 01, 2023	91.38	92.14	90.71	91.60	5,700,149	-0.30(-0.32%)
Feb 28, 2023	92.48	92.64	91.66	91.89	7,083,499	-0.19(-0.21%)
Feb 27, 2023	93.71	93.77	91.97	92.08	5,925,922	-0.95(-1.02%)
Feb 24, 2023	92.51	93.30	92.00	93.04	5,685,722	-0.23(-0.25%)
Feb 23, 2023	93.21	93.72	92.08	93.26	6,208,727	+0.64(+0.69%)
Feb 22, 2023	92.72	93.39	92.01	92.63	5,326,771	-0.33(-0.36%)
Feb 21, 2023	93.76	94.27	92.54	92.96	6,884,370	-1.80(-1.90%)
Feb 17, 2023	94.18	95.24	93.61	94.76	8,540,846	-0.06(-0.06%)
Feb 16, 2023	95.02	95.45	94.09	94.82	6,354,582	-1.20(-1.25%)
Feb 15, 2023	94.76	96.14	94.75	96.02	6,788,358	+0.26(+0.27%)
Feb 14, 2023	94.32	96.17	94.24	95.76	8,064,543	+1.08(+1.14%)
Feb 13, 2023	93.76	95.00	93.47	94.68	5,285,744	+0.94(+1.01%)
Feb 10, 2023	92.93	93.89	92.90	93.74	5,486,952	+0.37(+0.40%)
Feb 09, 2023	94.48	95.03	93.06	93.37	5,233,027	-0.87(-0.92%)
Feb 08, 2023	93.63	95.17	93.38	94.23	4,940,786	-0.25(-0.26%)
Feb 07, 2023	94.05	95.05	93.37	94.48	5,313,908	+0.30(+0.32%)
Feb 06, 2023	93.75	94.46	93.39	94.18	4,975,263	-0.50(-0.53%)
Feb 03, 2023	93.55	95.40	93.39	94.68	7,330,345	+0.21(+0.22%)
Feb 02, 2023	94.16	95.48	93.28	94.47	11,676,412	+0.97(+1.04%)
Feb 01, 2023	92.32	94.33	92.30	93.50	10,306,001	+0.82(+0.88%)
Jan 31, 2023	91.69	92.72	91.19	92.68	7,541,747	+1.30(+1.43%)
Jan 30, 2023	90.49	92.00	90.39	91.38	6,163,967	-0.12(-0.13%)
Jan 27, 2023	91.07	92.04	90.41	91.50	8,459,175	+0.34(+0.37%)
Jan 26, 2023	90.89	91.19	90.03	91.16	6,441,867	+0.81(+0.90%)
Jan 25, 2023	89.63	90.62	89.21	90.34	6,236,389	+0.12(+0.14%)
Jan 24, 2023	80.23	91.53	80.23	90.22	5,109,883	-1.53(-1.67%)
Jan 23, 2023	90.56	91.84	90.20	91.75	9,246,665	+0.84(+0.92%)
Jan 20, 2023	88.92	90.95	88.68	90.91	11,417,163	+1.97(+2.22%)
Jan 19, 2023	89.37	89.72	87.79	88.94	14,245,439	-2.30(-2.52%)
Jan 18, 2023	91.44	92.53	91.00	91.23	14,960,201	-0.47(-0.52%)
Jan 17, 2023	90.59	93.61	89.74	91.70	29,521,696	+5.12(+5.91%)
Jan 13, 2023	84.10	86.89	83.38	86.59	8,907,835	+1.07(+1.25%)
Jan 12, 2023	85.04	86.73	84.40	85.52	8,358,024	+1.04(+1.23%)
Jan 11, 2023	84.42	84.84	83.93	84.48	6,472,929	+0.48(+0.57%)
Jan 10, 2023	82.70	84.01	82.03	84.00	4,798,135	+1.21(+1.46%)
Jan 09, 2023	83.36	83.99	82.57	82.79	5,334,806	+0.08(+0.09%)
Jan 06, 2023	81.65	83.09	80.96	82.71	6,045,630	+1.55(+1.91%)
Jan 05, 2023	81.14	81.40	80.13	81.16	5,652,873	-0.69(-0.84%)
Jan 04, 2023	80.81	82.51	80.46	81.85	8,179,406	+0.88(+1.08%)
Jan 03, 2023	80.90	81.81	80.28	80.97	5,408,028	+0.66(+0.82%)
Dec 30, 2022	80.00	80.49	79.51	80.31	4,716,801	-0.21(-0.26%)
Dec 29, 2022	80.26	80.85	79.88	80.52	3,664,584	+0.74(+0.92%)
Dec 28, 2022	80.26	80.49	79.41	79.78	3,932,245	-0.57(-0.71%)
Dec 27, 2022	81.58	81.58	80.24	80.35	9,617,549	-0.99(-1.22%)
Dec 23, 2022	81.55	81.79	80.62	81.34	3,510,436	-0.25(-0.30%)
Dec 22, 2022	81.79	81.79	80.08	81.59	5,965,468	-0.47(-0.58%)
Dec 21, 2022	81.63	82.95	81.57	82.06	5,740,226	+1.62(+2.01%)
Dec 20, 2022	81.16	81.67	80.42	80.44	5,507,643	-0.37(-0.46%)
Dec 19, 2022	81.94	82.22	80.25	80.81	5,428,511	-1.24(-1.51%)
Dec 16, 2022	81.74	82.06	81.08	82.05	18,273,960	-0.88(-1.06%)
Dec 15, 2022	84.21	84.25	82.11	82.93	9,310,743	-2.56(-2.99%)
Dec 14, 2022	87.39	87.55	84.89	85.49	8,155,556	-2.09(-2.38%)
Dec 13, 2022	88.47	89.89	86.97	87.58	10,938,861	+1.50(+1.74%)
Dec 12, 2022	84.08	86.27	83.39	86.08	7,935,596	+1.56(+1.84%)
Dec 09, 2022	83.77	84.79	83.48	84.52	6,868,628	+0.74(+0.88%)
Dec 08, 2022	82.83	83.87	82.18	83.78	6,499,946	+1.33(+1.62%)
Dec 07, 2022	82.01	83.16	81.91	82.45	7,481,005	-0.22(-0.26%)
Dec 06, 2022	84.66	84.79	81.63	82.66	11,035,458	-2.17(-2.56%)
Dec 05, 2022	86.42	86.64	84.15	84.84	8,756,796	-2.16(-2.49%)
Dec 02, 2022	86.77	87.53	86.44	87.00	5,502,717	-0.85(-0.97%)
Dec 01, 2022	87.91	88.31	86.94	87.85	7,738,903	-0.07(-0.08%)
Nov 30, 2022	86.23	88.09	84.20	87.92	11,317,839	+1.88(+2.18%)
Nov 29, 2022	84.68	86.41	84.64	86.04	5,669,961	+1.12(+1.32%)
Nov 28, 2022	85.21	86.06	84.73	84.91	6,507,988	-0.96(-1.12%)
Nov 25, 2022	84.69	86.04	84.52	85.88	2,618,295	+0.93(+1.09%)
Nov 23, 2022	84.75	85.44	84.71	84.95	5,252,168	+0.25(+0.29%)
Nov 22, 2022	84.63	85.20	84.36	84.71	4,027,080	+0.56(+0.66%)
Nov 21, 2022	84.13	84.71	83.67	84.15	4,940,649	-0.11(-0.13%)
Nov 18, 2022	85.27	85.37	83.69	84.26	5,770,227	+0.24(+0.28%)
Nov 17, 2022	83.78	84.19	82.66	84.03	5,258,543	-0.82(-0.97%)
Nov 16, 2022	85.46	85.46	84.13	84.85	4,622,510	-0.64(-0.75%)
Nov 15, 2022	86.03	86.77	84.41	85.49	7,765,771	+0.65(+0.77%)
Nov 14, 2022	85.27	86.30	84.81	84.84	5,159,007	-0.92(-1.07%)
Nov 11, 2022	84.07	86.61	84.07	85.75	9,653,575	+1.87(+2.23%)
Nov 10, 2022	81.89	84.05	81.73	83.88	10,640,827	+5.05(+6.41%)
Nov 09, 2022	80.18	80.61	78.58	78.83	5,500,816	-1.73(-2.15%)
Nov 08, 2022	80.87	81.46	79.83	80.56	5,134,631	-0.27(-0.34%)
Nov 07, 2022	80.79	81.36	80.40	80.83	4,868,131	+0.68(+0.85%)
Nov 04, 2022	80.44	81.00	79.35	80.15	7,336,186	+1.16(+1.47%)
Nov 03, 2022	78.46	79.94	77.98	78.99	6,824,926	-0.71(-0.89%)
Nov 02, 2022	78.83			79.70	11,548,072	+0.61(+0.78%)
Nov 01, 2022	78.64	79.32	78.39	79.08	8,675,813	+1.46(+1.89%)
Oct 31, 2022	77.24	78.74	77.17	77.62	9,620,069	-0.05(-0.06%)
Oct 28, 2022	75.83	77.74	75.11	77.67	8,274,243	+2.18(+2.88%)
Oct 27, 2022	76.72	77.17	75.41	75.49	6,909,958	-0.21(-0.27%)
Oct 26, 2022	75.41	76.76	75.39	75.70	8,271,049	+0.37(+0.50%)
Oct 25, 2022	73.54	75.47	73.54	75.32	8,736,202	+1.01(+1.36%)
Oct 24, 2022	74.41	75.87	73.51	74.31	8,703,988	+0.20(+0.26%)
Oct 21, 2022	71.67	74.41	71.31	74.12	8,710,326	+2.45(+3.42%)
Oct 20, 2022	72.63	73.48	71.23	71.66	8,164,303	-0.97(-1.34%)
Oct 19, 2022	74.05	74.46	72.38	72.64	7,940,392	-1.68(-2.27%)
Oct 18, 2022	74.66	75.40	73.33	74.32	10,440,480	+2.15(+2.98%)
Oct 17, 2022	71.86	73.20	71.41	72.17	12,196,075	+1.72(+2.44%)
Oct 14, 2022	72.25	73.97	70.01	70.45	14,604,801	-3.76(-5.07%)
Oct 13, 2022	70.15	74.53	69.86	74.21	12,617,958	+2.54(+3.55%)
Oct 12, 2022	72.03	72.79	71.41	71.66	6,848,439	-0.37(-0.52%)
Oct 11, 2022	72.90	73.36	71.61	72.04	6,703,154	-1.32(-1.80%)
Oct 10, 2022	74.32	74.59	72.81	73.36	5,791,198	-0.49(-0.66%)
Oct 07, 2022	75.50	75.58	73.32	73.84	7,675,563	-2.23(-2.93%)
Oct 06, 2022	77.13	77.83	75.90	76.07	6,877,728	-1.68(-2.17%)
Oct 05, 2022	76.74	78.20	76.14	77.75	6,366,163	-0.80(-1.02%)
Oct 04, 2022	76.90	79.28	76.53	78.56	8,416,897	+3.36(+4.47%)
Oct 03, 2022	74.89	75.76	73.27	75.20	8,952,858	+1.28(+1.73%)
Sep 30, 2022	74.63	75.93	73.78	73.92	8,648,201	-0.80(-1.06%)
Sep 29, 2022	75.59	75.81	73.94	74.71	6,296,927	-1.51(-1.98%)
Sep 28, 2022	74.62	76.61	74.55	76.22	7,154,322	+1.86(+2.50%)
Sep 27, 2022	75.50	75.64	73.30	74.36	7,327,220	-0.26(-0.35%)
Sep 26, 2022	75.71	76.40	73.92	74.62	9,077,465	-1.64(-2.15%)
Sep 23, 2022	77.91	78.30	75.05	76.26	10,678,616	-3.05(-3.85%)
Sep 22, 2022	81.31	81.63	78.84	79.31	8,952,875	-1.49(-1.84%)
Sep 21, 2022	82.24	83.41	80.79	80.80	10,376,095	-0.78(-0.95%)
Sep 20, 2022	82.42	82.75	80.80	81.57	8,649,331	-1.43(-1.72%)
Sep 19, 2022	80.57	83.28	80.53	83.00	6,425,728	+1.21(+1.48%)
Sep 16, 2022	81.77	82.05	80.07	81.80	22,434,814	-0.78(-0.94%)
Sep 15, 2022	81.71	83.70	81.63	82.57	9,494,350	+1.01(+1.24%)
Sep 14, 2022	81.90	82.43	80.58	81.56	8,915,403	+0.12(+0.15%)
Sep 13, 2022	82.34	82.97	81.21	81.44	8,437,496	-2.90(-3.44%)
Sep 12, 2022	84.20	85.17	84.06	84.34	8,584,124	+0.65(+0.77%)
Sep 09, 2022	83.47	84.03	83.08	83.70	6,388,596	+0.95(+1.15%)
Sep 08, 2022	80.95	82.79	80.46	82.74	9,027,713	+1.48(+1.82%)
Sep 07, 2022	78.93	81.64	78.93	81.26	8,115,775	+1.62(+2.03%)
Sep 06, 2022	81.16	81.24	77.80	79.64	11,425,659	-1.19(-1.47%)
Sep 02, 2022	81.73	83.29	80.20	80.83	10,661,435	+0.22(+0.27%)
Sep 01, 2022	79.21	80.65	78.02	80.62	8,369,882	+0.89(+1.11%)
Aug 31, 2022	79.16	80.40	78.64	79.73	9,858,421	+0.74(+0.94%)
Aug 30, 2022	80.59	80.67	78.78	78.99	9,606,039	-0.86(-1.08%)
Aug 29, 2022	80.59	80.86	79.58	79.85	8,020,842	-1.37(-1.68%)
Aug 26, 2022	84.52	84.66	81.13	81.22	8,456,470	-2.90(-3.45%)
Aug 25, 2022	83.33	84.29	83.08	84.12	5,282,732	+1.23(+1.48%)
Aug 24, 2022	82.32	83.30	82.15	82.89	5,624,899	+0.28(+0.34%)
Aug 23, 2022	82.76	83.50	82.29	82.61	8,006,551	-0.15(-0.18%)
Aug 22, 2022	82.73	83.13	82.06	82.76	6,896,764	-1.45(-1.72%)
Aug 19, 2022	84.81	85.06	83.88	84.21	6,695,557	-1.61(-1.87%)
Aug 18, 2022	85.30	86.07	85.13	85.82	4,986,219	+0.36(+0.42%)
Aug 17, 2022	84.57	85.91	84.53	85.46	5,876,700	-0.44(-0.51%)
Aug 16, 2022	85.59	86.32	85.45	85.90	6,363,538	-0.19(-0.22%)
Aug 15, 2022	84.81	86.34	84.63	86.09	7,852,842	+0.34(+0.39%)
Aug 12, 2022	84.78	85.84	84.26	85.75	6,690,125	+1.37(+1.62%)
Aug 11, 2022	84.18	84.99	84.01	84.39	9,414,637	+1.23(+1.47%)
Aug 10, 2022	81.89	83.88	81.86	83.16	7,766,024	+2.37(+2.93%)
Aug 09, 2022	80.88	81.24	80.34	80.80	5,258,930	+0.31(+0.38%)
Aug 08, 2022	81.17	81.60	80.41	80.49	6,113,891	-0.09(-0.12%)
Aug 05, 2022	79.51	81.12	79.25	80.58	6,647,689	+0.72(+0.90%)
Aug 04, 2022	79.71	80.13	79.34	79.86	6,116,147	+0.29(+0.36%)
Aug 03, 2022	79.22	80.07	78.70	79.57	7,526,382	+1.42(+1.82%)
Aug 02, 2022	77.96	79.14	77.61	78.15	8,214,025	-0.52(-0.67%)
Aug 01, 2022	78.27	79.09	77.66	78.67	5,813,669	-0.20(-0.25%)
Jul 29, 2022	77.62	79.18	77.62	78.87	9,189,896	+1.26(+1.63%)
Jul 28, 2022	76.49	77.72	75.69	77.60	6,759,117	+1.14(+1.49%)
Jul 27, 2022	75.43	76.79	75.03	76.47	8,368,478	+1.59(+2.13%)
Jul 26, 2022	75.81	76.52	74.73	74.87	7,684,246	-1.63(-2.13%)
Jul 25, 2022	76.82	77.09	76.11	76.51	6,703,860	+0.11(+0.15%)
Jul 22, 2022	77.01	77.41	75.68	76.39	7,082,637	-0.55(-0.71%)
Jul 21, 2022	75.53	77.01	75.27	76.94	9,764,197	+1.12(+1.48%)
Jul 20, 2022	75.50	76.24	75.01	75.82	8,257,152	+0.15(+0.20%)
Jul 19, 2022	74.01	75.99	73.98	75.67	10,737,668	+2.59(+3.54%)
Jul 18, 2022	73.68	74.51	72.68	73.09	12,512,291	+0.75(+1.04%)
Jul 15, 2022	70.38	73.00	70.12	72.33	12,585,588	+3.11(+4.50%)
Jul 14, 2022	68.59	69.57	66.77	69.22	14,345,889	-0.27(-0.39%)
Jul 13, 2022	69.73	69.97	68.59	69.49	8,392,216	-0.89(-1.26%)
Jul 12, 2022	69.69	71.60	69.56	70.38	7,076,098	+0.11(+0.16%)
Jul 11, 2022	70.31	70.76	69.77	70.27	5,312,854	-0.84(-1.19%)
Jul 08, 2022	71.72	71.84	70.81	71.11	6,362,148	-0.24(-0.34%)
Jul 07, 2022	70.70	71.56	70.55	71.35	6,751,816	+1.43(+2.04%)
Jul 06, 2022	70.21	70.59	69.22	69.92	7,439,137	-0.61(-0.87%)
Jul 05, 2022	69.56	70.56	68.21	70.54	9,397,321	-0.59(-0.83%)
Jul 01, 2022	70.21	71.41	69.21	71.13	6,504,936	+0.64(+0.91%)
Jun 30, 2022	70.96	71.20	69.07	70.49	10,984,095	-1.97(-2.72%)
Jun 29, 2022	72.55	73.48	71.83	72.46	9,206,780	+0.03(+0.04%)
Jun 28, 2022	74.49	75.27	72.33	72.44	11,089,877	+0.67(+0.93%)
Jun 27, 2022	72.66	72.66	71.28	71.77	6,389,014	-0.35(-0.49%)
Jun 24, 2022	70.06	72.80	69.53	72.12	11,648,403	+3.57(+5.20%)
Jun 23, 2022	68.96	69.08	66.94	68.55	8,586,600	-0.40(-0.58%)
Jun 22, 2022	68.25	69.42	67.74	68.95	6,822,218	-0.21(-0.31%)
Jun 21, 2022	69.57	69.74	68.72	69.17	8,706,715	+1.60(+2.37%)
Jun 17, 2022	68.41	69.16	67.34	67.56	18,682,504	-0.97(-1.42%)
Jun 16, 2022	68.66	68.91	67.18	68.53	11,940,814	-1.92(-2.72%)
Jun 15, 2022	70.25	71.55	68.89	70.45	10,005,212	+0.98(+1.41%)
Jun 14, 2022	69.90	71.15	68.83	69.47	7,985,309	-0.20(-0.29%)
Jun 13, 2022	69.53	70.68	68.71	69.67	11,271,419	-2.06(-2.87%)
Jun 10, 2022	73.72	73.87	71.32	71.73	10,437,838	-3.48(-4.63%)
Jun 09, 2022	76.64	76.81	75.21	75.22	7,504,805	-1.89(-2.45%)
Jun 08, 2022	78.31	78.90	76.68	77.11	7,322,974	-1.97(-2.50%)
Jun 07, 2022	77.99	79.14	77.74	79.08	4,870,675	+0.43(+0.54%)
Jun 06, 2022	78.96	79.96	78.53	78.66	4,339,868	+0.70(+0.89%)
Jun 03, 2022	78.01	78.77	77.55	77.96	5,694,016	-1.00(-1.27%)
Jun 02, 2022	78.94	79.13	77.54	78.96	8,057,056	+0.19(+0.24%)

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