Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	38.32	39.00	37.90	38.49	15,047,028	-0.17(-0.45%)
May 28, 2020	41.14	41.20	38.56	38.66	20,231,042	-2.14(-5.25%)
May 27, 2020	39.86	40.86	39.45	40.80	29,734,270	+2.76(+7.26%)
May 26, 2020	36.46	38.12	36.18	38.04	22,633,970	+3.10(+8.87%)
May 22, 2020	35.03	35.30	34.66	34.94	7,428,998	-0.15(-0.42%)
May 21, 2020	35.50	35.64	34.69	35.09	11,086,986	-0.66(-1.85%)
May 20, 2020	34.89	35.92	34.86	35.75	13,817,795	+1.51(+4.40%)
May 19, 2020	34.92	35.31	34.21	34.25	10,215,552	-0.83(-2.36%)
May 18, 2020	33.89	35.40	33.68	35.07	16,908,144	+2.60(+8.02%)
May 15, 2020	32.44	32.92	32.24	32.47	10,538,042	-0.45(-1.38%)
May 14, 2020	31.57	33.06	30.94	32.92	17,203,860	+0.71(+2.22%)
May 13, 2020	33.22	33.33	31.87	32.21	13,282,018	-1.25(-3.72%)
May 12, 2020	34.80	34.89	33.39	33.45	15,622,715	-1.23(-3.54%)
May 11, 2020	34.29	34.88	34.22	34.68	11,600,760	-0.22(-0.62%)
May 08, 2020	34.40	34.97	34.13	34.90	13,893,425	+1.11(+3.27%)
May 07, 2020	32.88	34.08	32.88	33.79	10,739,046	+1.31(+4.05%)
May 06, 2020	33.50	33.64	32.26	32.48	8,976,488	-0.59(-1.79%)
May 05, 2020	33.94	34.23	33.00	33.07	10,275,137	-0.10(-0.29%)
May 04, 2020	33.09	33.28	32.37	33.17	16,060,261	-0.27(-0.81%)
May 01, 2020	33.39	33.72	33.01	33.44	14,706,977	-0.90(-2.61%)
Apr 30, 2020	34.74	34.93	33.96	34.33	15,422,423	-1.18(-3.33%)
Apr 29, 2020	35.79	36.01	35.31	35.52	18,232,350	+0.88(+2.54%)
Apr 28, 2020	35.02	35.72	34.39	34.64	14,801,079	+0.71(+2.09%)
Apr 27, 2020	33.35	34.14	33.08	33.93	13,460,884	+1.16(+3.53%)
Apr 24, 2020	32.77	32.96	32.16	32.77	9,930,190	+0.43(+1.33%)
Apr 23, 2020	32.89	33.14	32.18	32.34	10,073,262	-0.29(-0.90%)
Apr 22, 2020	32.69	32.96	32.32	32.64	12,109,723	+0.74(+2.33%)
Apr 21, 2020	32.20	32.92	31.56	31.89	16,374,856	-1.22(-3.68%)
Apr 20, 2020	32.96	34.13	32.64	33.11	19,201,004	-0.63(-1.87%)
Apr 17, 2020	34.14	34.61	32.96	33.74	29,049,684	+0.63(+1.90%)
Apr 16, 2020	32.68	33.51	32.00	33.11	32,330,920	-0.03(-0.10%)
Apr 15, 2020	32.98	34.02	32.45	33.15	18,054,922	-1.26(-3.66%)
Apr 14, 2020	34.97	35.19	33.12	34.41	16,765,230	+0.24(+0.71%)
Apr 13, 2020	35.29	35.39	33.88	34.16	15,487,994	-1.29(-3.65%)
Apr 09, 2020	34.75	36.12	34.68	35.46	25,376,998	+1.48(+4.34%)
Apr 08, 2020	32.55	34.34	32.33	33.98	17,811,510	+2.10(+6.58%)
Apr 07, 2020	34.23	34.23	31.82	31.89	22,631,610	-0.06(-0.19%)
Apr 06, 2020	31.01	32.37	30.86	31.95	21,765,938	+2.73(+9.34%)
Apr 03, 2020	28.97	29.61	28.36	29.22	19,609,904	-0.04(-0.15%)
Apr 02, 2020	27.05	29.35	26.97	29.26	25,079,848	+1.97(+7.21%)
Apr 01, 2020	27.34	27.97	26.90	27.29	27,520,058	-2.05(-7.00%)
Mar 31, 2020	29.80	30.46	29.10	29.35	19,825,870	-0.72(-2.41%)
Mar 30, 2020	28.94	30.50	28.46	30.07	20,907,666	+0.72(+2.44%)
Mar 27, 2020	29.04	29.98	28.59	29.36	38,666,720	-1.47(-4.76%)
Mar 26, 2020	29.17	31.81	28.77	30.82	30,612,178	+1.48(+5.06%)
Mar 25, 2020	29.26	30.62	27.84	29.34	31,510,056	+0.66(+2.32%)
Mar 24, 2020	25.97	28.81	25.38	28.67	30,010,348	+4.67(+19.45%)
Mar 23, 2020	25.16	25.71	23.96	24.00	30,585,716	-1.61(-6.27%)
Mar 20, 2020	26.97	27.15	25.20	25.61	31,827,862	-1.08(-4.04%)
Mar 19, 2020	26.20	28.40	24.81	26.69	27,723,334	+0.15(+0.55%)
Mar 18, 2020	27.05	28.35	23.48	26.54	31,974,112	-2.62(-9.00%)
Mar 17, 2020	27.94	30.31	25.99	29.17	31,332,184	+1.85(+6.76%)
Mar 16, 2020	26.82	30.44	26.21	27.32	31,035,262	-5.05(-15.60%)
Mar 13, 2020	29.58	32.39	28.54	32.37	38,585,276	+5.34(+19.77%)
Mar 12, 2020	29.27	30.13	26.94	27.03	32,395,362	-4.80(-15.08%)
Mar 11, 2020	33.00	33.54	31.45	31.82	31,723,076	-2.27(-6.66%)
Mar 10, 2020	34.36	34.52	31.98	34.09	31,408,444	+1.73(+5.33%)
Mar 09, 2020	31.81	33.68	31.81	32.37	32,642,924	-3.75(-10.37%)
Mar 06, 2020	34.97	36.46	34.82	36.11	35,796,904	-0.65(-1.76%)
Mar 05, 2020	37.56	37.93	36.37	36.76	27,743,498	-2.29(-5.86%)
Mar 04, 2020	38.98	39.12	38.16	39.05	25,413,234	+0.73(+1.89%)
Mar 03, 2020	40.02	40.50	37.85	38.32	34,993,076	-1.80(-4.48%)
Mar 02, 2020	38.94	40.12	38.32	40.12	26,910,298	+1.25(+3.22%)
Feb 28, 2020	37.87	39.31	37.71	38.87	42,846,848	-0.33(-0.84%)
Feb 27, 2020	39.48	40.75	38.98	39.20	31,064,616	-1.58(-3.87%)
Feb 26, 2020	41.62	41.91	40.47	40.78	25,819,380	-0.68(-1.64%)
Feb 25, 2020	43.14	43.29	41.05	41.46	29,613,574	-1.42(-3.32%)
Feb 24, 2020	43.43	43.58	42.48	42.88	33,202,412	-2.37(-5.23%)
Feb 21, 2020	46.18	46.26	44.96	45.25	34,224,764	-1.15(-2.47%)
Feb 20, 2020	46.61	47.91	46.26	46.39	67,792,672	-2.21(-4.55%)
Feb 19, 2020	48.22	48.71	47.90	48.60	7,035,863	+0.68(+1.42%)
Feb 18, 2020	48.16	48.30	47.42	47.92	7,991,366	-0.28(-0.57%)
Feb 14, 2020	48.25	48.44	47.94	48.20	5,305,300	-0.08(-0.16%)
Feb 13, 2020	48.16	48.33	47.91	48.28	6,623,909	-0.22(-0.45%)
Feb 12, 2020	48.53	48.90	48.43	48.49	8,259,425	+0.35(+0.72%)
Feb 11, 2020	48.11	48.54	48.07	48.15	8,249,738	+0.37(+0.78%)
Feb 10, 2020	47.20	47.78	47.15	47.78	5,925,988	+0.28(+0.58%)
Feb 07, 2020	47.14	47.57	46.97	47.50	8,790,882	+0.02(+0.04%)
Feb 06, 2020	47.84	47.90	47.14	47.48	8,080,769	+0.02(+0.04%)
Feb 05, 2020	47.35	47.60	46.94	47.46	9,536,812	+0.84(+1.80%)
Feb 04, 2020	46.39	47.13	46.38	46.63	10,859,425	+1.23(+2.70%)
Feb 03, 2020	45.44	46.26	45.38	45.40	9,702,920	+0.29(+0.65%)
Jan 31, 2020	45.92	45.99	44.78	45.11	13,076,206	-1.35(-2.90%)
Jan 30, 2020	45.41	46.49	45.23	46.45	10,058,764	+0.42(+0.92%)
Jan 29, 2020	46.72	46.78	46.03	46.03	10,527,747	-0.29(-0.63%)
Jan 28, 2020	46.13	46.68	45.77	46.32	10,766,090	+0.78(+1.71%)
Jan 27, 2020	45.45	46.04	45.33	45.54	12,418,369	-1.23(-2.64%)
Jan 24, 2020	47.62	47.69	46.39	46.78	11,372,341	-0.84(-1.76%)
Jan 23, 2020	47.35	47.72	46.99	47.62	11,736,691	-0.28(-0.59%)
Jan 22, 2020	48.18	48.46	47.89	47.90	11,983,202	-0.05(-0.11%)
Jan 21, 2020	47.92	48.43	47.32	47.95	24,294,742	-1.36(-2.76%)
Jan 17, 2020	48.24	49.37	48.18	49.32	17,963,030	+0.92(+1.90%)
Jan 16, 2020	48.06	49.19	47.72	48.40	40,328,104	+3.00(+6.61%)
Jan 15, 2020	45.00	45.40	44.69	45.40	13,214,127	+0.07(+0.15%)
Jan 14, 2020	45.50	45.65	45.17	45.33	11,197,295	+0.07(+0.15%)
Jan 13, 2020	44.77	45.26	44.65	45.26	9,716,781	+0.49(+1.09%)
Jan 10, 2020	44.72	44.99	44.52	44.77	8,968,105	+0.13(+0.29%)
Jan 09, 2020	44.74	44.81	44.44	44.64	8,522,142	+0.42(+0.95%)
Jan 08, 2020	43.70	44.41	43.65	44.22	7,212,871	+0.56(+1.28%)
Jan 07, 2020	43.77	43.90	43.49	43.67	5,325,731	-0.09(-0.20%)
Jan 06, 2020	43.45	43.77	43.27	43.75	8,718,936	-0.15(-0.35%)
Jan 03, 2020	43.92	44.12	43.59	43.91	7,820,970	-0.72(-1.61%)
Jan 02, 2020	43.91	44.64	43.88	44.63	9,105,287	+0.79(+1.80%)
Dec 31, 2019	43.70	43.85	43.51	43.84	5,985,344	+0.14(+0.31%)
Dec 30, 2019	44.04	44.06	43.67	43.70	5,285,845	-0.11(-0.25%)
Dec 27, 2019	44.02	44.02	43.67	43.81	4,801,126	-0.02(-0.04%)
Dec 26, 2019	43.71	43.98	43.61	43.83	6,434,133	+0.36(+0.83%)
Dec 24, 2019	43.59	43.67	43.37	43.47	2,434,556	-0.03(-0.06%)
Dec 23, 2019	43.66	43.82	43.49	43.49	7,635,484	+0.03(+0.06%)
Dec 20, 2019	44.11	44.11	43.44	43.47	21,857,364	-0.15(-0.33%)
Dec 19, 2019	43.43	43.73	43.34	43.61	10,754,169	+0.17(+0.39%)
Dec 18, 2019	43.73	43.84	43.43	43.44	11,093,557	-0.21(-0.47%)
Dec 17, 2019	43.58	43.92	43.54	43.65	12,181,522	+0.15(+0.35%)
Dec 16, 2019	43.54	43.84	43.39	43.49	12,836,319	+0.41(+0.96%)
Dec 13, 2019	43.51	43.86	43.00	43.08	11,884,395	-0.39(-0.89%)
Dec 12, 2019	42.58	43.62	42.42	43.47	13,472,896	+1.06(+2.51%)
Dec 11, 2019	42.58	42.70	42.37	42.40	7,342,413	-0.19(-0.44%)
Dec 10, 2019	42.47	42.81	42.25	42.59	11,672,614	+0.06(+0.14%)
Dec 09, 2019	42.47	42.79	42.39	42.53	7,442,342	-0.17(-0.40%)
Dec 06, 2019	42.74	43.08	42.64	42.70	11,064,130	+0.63(+1.49%)
Dec 05, 2019	42.14	42.24	41.98	42.08	7,790,615	+0.20(+0.47%)
Dec 04, 2019	41.47	42.10	41.31	41.88	10,038,575	+0.63(+1.52%)
Dec 03, 2019	41.51	41.54	40.68	41.26	14,703,408	-0.83(-1.98%)
Dec 02, 2019	42.52	42.84	42.07	42.09	9,465,658	-0.34(-0.81%)
Nov 29, 2019	42.62	42.64	42.34	42.43	4,825,965	-0.26(-0.60%)
Nov 27, 2019	42.56	42.76	42.45	42.69	10,045,154	+0.32(+0.75%)
Nov 26, 2019	42.81	42.82	42.08	42.37	12,089,096	-0.47(-1.10%)
Nov 25, 2019	42.32	42.86	42.29	42.84	9,866,678	+0.61(+1.44%)
Nov 22, 2019	41.97	42.24	41.86	42.23	7,707,854	+0.35(+0.84%)
Nov 21, 2019	42.23	42.31	41.79	41.88	9,741,121	-0.22(-0.53%)
Nov 20, 2019	41.98	42.11	41.50	42.10	10,657,009	-0.20(-0.47%)
Nov 19, 2019	42.21	42.53	42.20	42.30	8,139,836	+0.26(+0.61%)
Nov 18, 2019	41.88	42.09	41.64	42.04	7,517,980	+0.03(+0.08%)
Nov 15, 2019	41.91	42.15	41.78	42.01	7,508,910	+0.33(+0.78%)
Nov 14, 2019	41.44	41.78	41.34	41.68	6,806,323	+0.19(+0.45%)
Nov 13, 2019	41.61	41.66	41.33	41.50	8,270,668	-0.53(-1.26%)
Nov 12, 2019	42.08	42.20	41.82	42.03	7,464,110	-0.07(-0.16%)
Nov 11, 2019	41.90	42.35	41.77	42.10	8,288,381	-0.05(-0.12%)
Nov 08, 2019	41.71	42.15	41.41	42.15	9,290,193	+0.42(+1.01%)
Nov 07, 2019	42.12	42.52	41.65	41.73	16,909,362	+0.09(+0.21%)
Nov 06, 2019	41.80	41.85	41.37	41.64	9,180,277	-0.16(-0.39%)
Nov 05, 2019	41.99	42.78	41.74	41.80	16,201,976	-0.07(-0.16%)
Nov 04, 2019	41.15	42.02	41.06	41.87	18,616,536	+1.29(+3.17%)
Nov 01, 2019	39.89	40.65	39.84	40.59	11,388,434	+1.10(+2.78%)
Oct 31, 2019	39.40	39.67	38.87	39.49	10,978,192	-0.18(-0.45%)
Oct 30, 2019	39.67	39.70	39.30	39.67	8,281,270	-0.19(-0.47%)
Oct 29, 2019	39.60	39.94	39.60	39.86	9,132,601	-0.01(-0.02%)
Oct 28, 2019	39.57	40.14	39.55	39.87	12,073,568	+0.40(+1.01%)
Oct 25, 2019	38.90	39.54	38.82	39.47	11,251,427	+0.52(+1.33%)
Oct 24, 2019	39.15	39.26	38.73	38.95	8,804,741	-0.13(-0.33%)
Oct 23, 2019	38.41	39.09	38.39	39.07	9,917,164	+0.45(+1.17%)
Oct 22, 2019	38.17	38.83	37.93	38.62	14,672,689	+0.34(+0.89%)
Oct 21, 2019	37.52	38.38	37.52	38.28	16,900,694	+1.12(+3.02%)
Oct 18, 2019	37.05	37.33	36.79	37.16	12,330,477	+0.19(+0.51%)
Oct 17, 2019	37.76	37.87	36.97	36.97	21,172,644	+0.55(+1.52%)
Oct 16, 2019	36.25	36.73	36.13	36.42	11,925,953	+0.22(+0.61%)
Oct 15, 2019	36.08	36.53	35.66	36.20	12,093,947	+0.24(+0.66%)
Oct 14, 2019	35.55	36.01	35.47	35.96	7,890,486	+0.27(+0.76%)
Oct 11, 2019	35.75	36.25	35.66	35.69	17,612,584	+0.75(+2.14%)
Oct 10, 2019	34.78	35.24	34.68	34.94	9,795,515	+0.52(+1.51%)
Oct 09, 2019	34.21	34.60	34.07	34.42	10,554,688	+0.53(+1.56%)
Oct 08, 2019	34.09	34.22	33.78	33.89	9,931,667	-0.73(-2.11%)
Oct 07, 2019	34.56	34.99	34.51	34.62	7,513,310	-0.09(-0.25%)
Oct 04, 2019	34.33	34.74	34.20	34.71	7,149,531	+0.45(+1.32%)
Oct 03, 2019	34.09	34.30	33.45	34.26	14,359,389	+0.02(+0.05%)
Oct 02, 2019	34.93	34.97	34.12	34.24	14,269,485	-0.98(-2.78%)
Oct 01, 2019	36.18	36.30	35.11	35.22	15,959,352	-1.10(-3.02%)
Sep 30, 2019	36.66	36.77	36.24	36.32	7,337,543	-0.14(-0.40%)
Sep 27, 2019	36.56	36.75	36.17	36.46	9,405,386	+0.19(+0.52%)
Sep 26, 2019	36.56	36.61	36.24	36.27	6,322,421	-0.36(-0.98%)
Sep 25, 2019	36.04	36.73	36.04	36.63	8,157,805	+0.43(+1.18%)
Sep 24, 2019	37.25	37.25	36.06	36.21	13,354,974	-0.87(-2.34%)
Sep 23, 2019	36.83	37.26	36.55	37.07	8,644,072	-0.09(-0.25%)
Sep 20, 2019	37.64	37.96	37.13	37.17	26,432,974	-0.30(-0.79%)
Sep 19, 2019	37.63	37.85	37.36	37.47	7,617,173	-0.29(-0.77%)
Sep 18, 2019	37.37	37.87	37.15	37.76	9,784,270	+0.13(+0.34%)
Sep 17, 2019	37.87	37.87	37.07	37.63	11,565,416	-0.46(-1.21%)
Sep 16, 2019	37.87	38.34	37.75	38.09	7,389,980	-0.35(-0.91%)
Sep 13, 2019	38.26	38.68	38.07	38.44	13,352,307	+0.71(+1.90%)
Sep 12, 2019	37.02	37.82	36.92	37.72	15,572,815	+0.32(+0.86%)
Sep 11, 2019	37.23	37.40	36.77	37.40	11,604,013	+0.31(+0.83%)
Sep 10, 2019	36.84	37.29	36.64	37.09	14,443,039	+0.40(+1.09%)
Sep 09, 2019	36.21	37.02	36.21	36.69	13,968,383	+0.79(+2.20%)
Sep 06, 2019	36.15	36.21	35.76	35.90	8,239,391	-0.25(-0.68%)
Sep 05, 2019	36.00	36.69	36.00	36.15	9,519,142	+0.80(+2.26%)
Sep 04, 2019	35.27	35.48	35.15	35.35	8,040,937	+0.46(+1.32%)
Sep 03, 2019	34.93	34.97	34.34	34.89	10,193,534	-0.43(-1.20%)
Aug 30, 2019	35.47	35.64	35.15	35.31	8,726,044	+0.17(+0.48%)
Aug 29, 2019	34.80	35.32	34.79	35.14	14,324,561	+0.77(+2.25%)
Aug 28, 2019	33.53	34.64	33.49	34.37	11,610,467	+0.50(+1.48%)
Aug 27, 2019	34.26	34.33	33.58	33.87	10,272,332	-0.31(-0.92%)
Aug 26, 2019	33.91	34.27	33.79	34.18	12,229,326	+0.71(+2.11%)
Aug 23, 2019	34.09	34.38	33.29	33.47	14,464,256	-0.80(-2.33%)
Aug 22, 2019	34.35	34.40	33.97	34.27	9,547,410	+0.28(+0.83%)
Aug 21, 2019	34.45	34.50	33.90	33.99	11,603,618	+0.03(+0.10%)
Aug 20, 2019	34.08	34.29	33.90	33.96	13,338,511	-0.40(-1.16%)
Aug 19, 2019	34.67	34.75	34.24	34.36	9,167,970	+0.37(+1.08%)
Aug 16, 2019	33.64	34.21	33.55	33.99	11,446,934	+0.71(+2.15%)
Aug 15, 2019	33.56	33.70	32.99	33.28	12,710,813	-0.20(-0.58%)
Aug 14, 2019	33.68	33.68	33.05	33.47	20,082,780	-1.16(-3.34%)
Aug 13, 2019	34.38	35.18	34.11	34.63	12,856,376	+0.28(+0.82%)
Aug 12, 2019	34.70	34.81	34.17	34.35	9,362,460	-0.97(-2.75%)
Aug 09, 2019	34.89	35.59	34.59	35.32	12,937,560	+0.20(+0.56%)
Aug 08, 2019	34.90	35.29	34.59	35.13	11,613,248	+0.60(+1.75%)
Aug 07, 2019	34.27	34.61	33.59	34.52	16,576,407	-0.56(-1.60%)
Aug 06, 2019	34.85	35.18	34.44	35.08	12,312,316	+0.62(+1.80%)
Aug 05, 2019	34.84	34.90	33.99	34.46	17,988,654	-1.39(-3.87%)
Aug 02, 2019	36.37	36.39	35.10	35.85	18,904,412	-0.69(-1.89%)
Aug 01, 2019	37.81	38.08	36.33	36.54	15,231,216	-1.39(-3.66%)
Jul 31, 2019	38.05	38.29	37.69	37.93	9,771,954	-0.09(-0.25%)
Jul 30, 2019	37.97	38.17	37.59	38.02	8,622,558	-0.18(-0.47%)
Jul 29, 2019	38.54	38.62	38.06	38.20	10,261,436	-0.43(-1.11%)
Jul 26, 2019	38.00	38.65	37.93	38.63	9,852,669	+0.73(+1.94%)
Jul 25, 2019	38.43	38.49	37.67	37.89	10,340,266	-0.53(-1.38%)
Jul 24, 2019	37.91	38.60	37.89	38.43	9,582,302	+0.34(+0.89%)
Jul 23, 2019	37.81	38.25	37.81	38.09	11,674,594	+0.51(+1.35%)
Jul 22, 2019	37.35	37.66	37.11	37.58	8,397,321	+0.09(+0.25%)
Jul 19, 2019	37.45	37.76	37.44	37.49	11,939,860	-0.03(-0.09%)
Jul 18, 2019	36.88	37.60	36.75	37.52	13,246,914	+0.56(+1.51%)
Jul 17, 2019	37.38	37.43	36.87	36.97	10,809,268	-0.56(-1.49%)
Jul 16, 2019	37.84	38.05	37.39	37.52	12,043,551	+0.00(+0.00%)
Jul 15, 2019	38.01	38.01	37.40	37.52	9,316,771	-0.37(-0.98%)
Jul 12, 2019	37.62	37.92	37.48	37.89	11,326,621	+0.58(+1.56%)
Jul 11, 2019	36.73	37.43	36.64	37.31	10,419,287	+0.73(+2.01%)
Jul 10, 2019	36.97	37.13	36.52	36.58	6,288,133	-0.40(-1.07%)
Jul 09, 2019	36.38	37.05	36.33	36.97	7,036,232	+0.24(+0.67%)
Jul 08, 2019	36.81	37.13	36.56	36.73	8,359,944	-0.61(-1.63%)
Jul 05, 2019	37.57	37.85	37.22	37.34	7,431,330	+0.19(+0.50%)
Jul 03, 2019	37.12	37.28	37.01	37.15	5,293,697	+0.14(+0.36%)
Jul 02, 2019	36.91	37.10	36.65	37.02	9,750,722	-0.10(-0.27%)
Jul 01, 2019	37.66	38.05	36.75	37.12	14,473,343	+0.12(+0.32%)
Jun 28, 2019	37.33	37.64	36.94	37.00	18,288,934	+0.27(+0.74%)
Jun 27, 2019	36.57	36.86	36.38	36.73	8,830,959	+0.42(+1.16%)
Jun 26, 2019	36.13	36.56	36.10	36.31	9,267,103	+0.28(+0.77%)
Jun 25, 2019	36.29	36.31	35.67	36.03	12,115,962	-0.35(-0.95%)
Jun 24, 2019	36.74	37.08	36.31	36.37	9,640,102	-0.43(-1.17%)
Jun 21, 2019	36.80	37.30	36.69	36.80	21,847,708	+0.10(+0.28%)
Jun 20, 2019	36.82	37.12	36.31	36.70	11,749,448	+0.27(+0.74%)
Jun 19, 2019	36.91	37.08	36.41	36.43	9,513,253	-0.17(-0.46%)
Jun 18, 2019	35.95	37.00	35.84	36.60	11,952,758	+0.70(+1.95%)
Jun 17, 2019	36.09	36.38	35.84	35.90	6,700,400	-0.26(-0.72%)
Jun 14, 2019	36.48	36.50	35.90	36.16	8,410,096	-0.11(-0.30%)
Jun 13, 2019	36.04	36.50	35.93	36.27	8,912,524	+0.28(+0.77%)
Jun 12, 2019	36.69	36.69	35.93	35.99	9,557,105	-0.89(-2.40%)
Jun 11, 2019	36.97	37.31	36.66	36.88	12,615,400	+0.32(+0.88%)
Jun 10, 2019	36.52	37.02	36.48	36.56	10,293,617	+0.50(+1.38%)
Jun 07, 2019	36.04	36.37	35.96	36.06	8,935,357	-0.09(-0.26%)
Jun 06, 2019	35.68	36.30	35.60	36.15	6,798,490	+0.32(+0.90%)
Jun 05, 2019	35.89	36.04	35.42	35.83	7,603,394	-0.04(-0.12%)
Jun 04, 2019	34.99	35.95	34.95	35.88	14,033,485	+1.48(+4.30%)

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

Follow Us

Broken Bow, NE (68822)

Today

Tonight

Morgan Stanley (NY: MS )

Historical Prices

Sections

Services

Follow Us