Morgan Stanley (NY: MS )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)

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.