Morgan Stanley Depositary Shares Series O (MS-P-O) Exchange: PINK
Data as of May 6, 2024
$20.00 ($-0.12) -0.60%
Morgan Stanley Depositary Shares Series O - Daily Information
Click for more stock information on Morgan Stanley Depositary Shares Series O.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $20.16 |
| Previous Close | $20.00 |
| High | $20.16 |
| Low | $19.96 |
| Adjusted Open | $20.16 |
| Previous Adjusted Close | $20.00 |
| Adjusted High | $20.16 |
| Adjusted Low | $19.96 |
About Morgan Stanley Depositary Shares Series O (MS-P-O)
Morgan Stanley Depositary Shares Series O
Invest in Morgan Stanley Depositary Shares Series O (MS-P-O)
Historical Stock Data for Morgan Stanley Depositary Shares Series O (MS-P-O)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-22 | $20.16 | $20.16 | $19.96 | $20.00 | $20.00 | 242,527 |
| 2024-03-21 | $20.10 | $20.18 | $20.03 | $20.12 | $20.12 | 122,126 |
| 2024-03-20 | $20.10 | $20.11 | $19.96 | $20.00 | $20.00 | 87,509 |
| 2024-03-19 | $20.05 | $20.10 | $19.92 | $20.04 | $20.04 | 240,494 |
| 2024-03-18 | $20.13 | $20.14 | $19.94 | $19.99 | $19.99 | 82,217 |
| 2024-03-15 | $20.12 | $20.14 | $20.00 | $20.06 | $20.06 | 120,638 |
| 2024-03-14 | $20.30 | $20.36 | $20.14 | $20.16 | $20.16 | 140,086 |
| 2024-03-13 | $20.34 | $20.49 | $20.34 | $20.35 | $20.35 | 134,857 |
| 2024-03-12 | $20.39 | $20.45 | $20.28 | $20.37 | $20.37 | 98,621 |
| 2024-03-11 | $20.40 | $20.46 | $20.30 | $20.40 | $20.40 | 93,607 |
| 2024-03-08 | $20.21 | $20.43 | $20.15 | $20.37 | $20.37 | 216,588 |
| 2024-03-07 | $20.08 | $20.21 | $20.04 | $20.14 | $20.14 | 247,714 |
| 2024-03-06 | $19.90 | $20.09 | $19.85 | $20.00 | $20.00 | 145,007 |
| 2024-03-05 | $19.76 | $19.97 | $19.70 | $19.88 | $19.88 | 91,892 |
| 2024-03-04 | $19.67 | $19.83 | $19.67 | $19.76 | $19.76 | 192,318 |
| 2024-03-01 | $19.68 | $19.77 | $19.60 | $19.68 | $19.68 | 126,320 |
| 2024-02-29 | $19.68 | $19.92 | $19.56 | $19.62 | $19.62 | 285,281 |
| 2024-02-28 | $19.73 | $19.83 | $19.62 | $19.66 | $19.66 | 126,298 |
| 2024-02-27 | $19.82 | $19.89 | $19.66 | $19.67 | $19.67 | 120,348 |
| 2024-02-26 | $19.63 | $19.92 | $19.56 | $19.86 | $19.86 | 145,162 |
| 2024-02-23 | $19.53 | $19.72 | $19.53 | $19.67 | $19.67 | 80,778 |
| 2024-02-22 | $19.50 | $19.51 | $19.40 | $19.45 | $19.45 | 64,936 |
| 2024-02-21 | $19.55 | $19.58 | $19.36 | $19.37 | $19.37 | 109,109 |
| 2024-02-20 | $19.45 | $19.65 | $19.42 | $19.48 | $19.48 | 81,332 |
| 2024-02-16 | $19.51 | $19.60 | $19.27 | $19.40 | $19.40 | 223,021 |
| 2024-02-15 | $19.59 | $19.64 | $19.42 | $19.58 | $19.58 | 137,088 |
| 2024-02-14 | $19.54 | $19.67 | $19.46 | $19.50 | $19.50 | 127,132 |
| 2024-02-13 | $19.51 | $19.70 | $19.44 | $19.53 | $19.53 | 221,311 |
| 2024-02-12 | $19.84 | $19.88 | $19.72 | $19.82 | $19.82 | 90,082 |
| 2024-02-09 | $19.64 | $19.84 | $19.56 | $19.77 | $19.77 | 78,160 |
| 2024-02-08 | $19.63 | $19.65 | $19.49 | $19.64 | $19.64 | 132,861 |
| 2024-02-07 | $19.67 | $19.76 | $19.61 | $19.68 | $19.68 | 66,204 |
| 2024-02-06 | $19.54 | $19.68 | $19.52 | $19.60 | $19.60 | 56,183 |
| 2024-02-05 | $19.69 | $19.70 | $19.50 | $19.54 | $19.54 | 90,938 |
| 2024-02-02 | $19.76 | $19.87 | $19.61 | $19.79 | $19.79 | 201,060 |
| 2024-02-01 | $19.74 | $20.06 | $19.63 | $19.86 | $19.86 | 191,736 |
| 2024-01-31 | $19.52 | $19.77 | $19.44 | $19.71 | $19.71 | 373,825 |
| 2024-01-30 | $19.55 | $19.59 | $19.41 | $19.58 | $19.58 | 124,176 |
| 2024-01-29 | $19.34 | $19.51 | $19.34 | $19.48 | $19.48 | 98,416 |
| 2024-01-26 | $19.34 | $19.44 | $19.26 | $19.29 | $19.29 | 107,674 |
| 2024-01-25 | $19.25 | $19.47 | $19.21 | $19.25 | $19.25 | 120,943 |
| 2024-01-24 | $19.24 | $19.25 | $19.13 | $19.15 | $19.15 | 53,898 |
| 2024-01-23 | $19.16 | $19.33 | $19.08 | $19.10 | $19.10 | 271,103 |
| 2024-01-22 | $19.12 | $19.22 | $19.10 | $19.16 | $19.16 | 122,561 |
| 2024-01-19 | $19.00 | $19.11 | $18.91 | $19.09 | $19.09 | 91,631 |
| 2024-01-18 | $19.05 | $19.15 | $18.91 | $18.94 | $18.94 | 73,532 |
| 2024-01-17 | $19.04 | $19.11 | $19.01 | $19.05 | $19.05 | 108,918 |
| 2024-01-16 | $19.23 | $19.30 | $19.08 | $19.10 | $19.10 | 95,941 |
| 2024-01-12 | $19.19 | $19.28 | $19.13 | $19.28 | $19.28 | 27,287 |
| 2024-01-11 | $19.12 | $19.22 | $19.05 | $19.11 | $19.11 | 44,380 |
| 2024-01-10 | $19.14 | $19.17 | $19.04 | $19.10 | $19.10 | 53,072 |
| 2024-01-09 | $18.92 | $19.14 | $18.92 | $19.05 | $19.05 | 106,420 |
| 2024-01-08 | $18.90 | $19.16 | $18.90 | $19.00 | $19.00 | 50,777 |
| 2024-01-05 | $18.93 | $19.03 | $18.87 | $18.89 | $18.89 | 45,160 |
| 2024-01-04 | $18.87 | $19.11 | $18.84 | $18.93 | $18.93 | 38,431 |
| 2024-01-03 | $18.90 | $19.08 | $18.74 | $18.95 | $18.95 | 65,738 |
| 2024-01-02 | $18.83 | $19.05 | $18.82 | $18.98 | $18.98 | 81,178 |
| 2023-12-29 | $19.09 | $19.29 | $18.89 | $19.07 | $19.07 | 314,630 |
| 2023-12-28 | $19.32 | $19.46 | $19.11 | $19.11 | $19.11 | 178,826 |
| 2023-12-27 | $19.41 | $19.68 | $19.41 | $19.62 | $19.35 | 215,047 |
| 2023-12-26 | $19.42 | $19.61 | $19.37 | $19.45 | $19.18 | 100,667 |
| 2023-12-22 | $19.42 | $19.49 | $19.37 | $19.42 | $19.15 | 96,254 |
| 2023-12-21 | $19.36 | $19.44 | $19.28 | $19.40 | $19.13 | 264,573 |
| 2023-12-20 | $19.24 | $19.41 | $19.17 | $19.22 | $18.96 | 202,667 |
| 2023-12-19 | $19.20 | $19.34 | $19.15 | $19.20 | $18.94 | 157,051 |
| 2023-12-18 | $19.06 | $19.20 | $19.05 | $19.12 | $19.12 | 154,834 |
| 2023-12-15 | $19.24 | $19.49 | $19.13 | $19.14 | $19.14 | 463,835 |
| 2023-12-14 | $19.31 | $19.63 | $19.29 | $19.30 | $19.30 | 302,045 |
| 2023-12-13 | $18.70 | $19.17 | $18.58 | $19.17 | $19.17 | 302,614 |
| 2023-12-12 | $18.50 | $18.65 | $18.48 | $18.63 | $18.63 | 107,829 |
| 2023-12-11 | $18.58 | $18.64 | $18.45 | $18.53 | $18.53 | 428,233 |
| 2023-12-08 | $18.59 | $18.65 | $18.51 | $18.62 | $18.62 | 272,697 |
| 2023-12-07 | $18.53 | $18.74 | $18.48 | $18.66 | $18.66 | 199,290 |
| 2023-12-06 | $18.55 | $18.57 | $18.41 | $18.49 | $18.49 | 96,980 |
| 2023-12-05 | $18.60 | $18.68 | $18.44 | $18.44 | $18.44 | 185,933 |
| 2023-12-04 | $18.50 | $18.68 | $18.45 | $18.53 | $18.53 | 178,134 |
| 2023-12-01 | $18.30 | $18.59 | $18.30 | $18.58 | $18.58 | 120,531 |
| 2023-11-30 | $18.49 | $18.63 | $18.24 | $18.24 | $18.24 | 326,485 |
| 2023-11-29 | $18.36 | $18.50 | $18.35 | $18.45 | $18.45 | 121,307 |
| 2023-11-28 | $17.97 | $18.27 | $17.95 | $18.26 | $18.26 | 111,858 |
| 2023-11-27 | $17.79 | $18.04 | $17.76 | $17.97 | $17.97 | 102,893 |
| 2023-11-24 | $17.80 | $17.86 | $17.66 | $17.83 | $17.83 | 28,583 |
| 2023-11-22 | $17.97 | $18.00 | $17.68 | $17.79 | $17.79 | 253,363 |
| 2023-11-21 | $17.93 | $18.04 | $17.87 | $17.90 | $17.90 | 136,381 |
| 2023-11-20 | $17.89 | $18.03 | $17.89 | $17.90 | $17.90 | 78,576 |
| 2023-11-17 | $17.98 | $18.08 | $17.84 | $17.90 | $17.90 | 116,820 |
| 2023-11-16 | $17.86 | $17.90 | $17.60 | $17.87 | $17.87 | 118,124 |
| 2023-11-15 | $17.70 | $17.86 | $17.70 | $17.78 | $17.78 | 90,559 |
| 2023-11-14 | $17.99 | $18.18 | $17.75 | $17.79 | $17.79 | 89,350 |
| 2023-11-13 | $17.50 | $17.72 | $17.40 | $17.58 | $17.58 | 75,432 |
| 2023-11-10 | $17.51 | $17.62 | $17.35 | $17.54 | $17.54 | 85,713 |
| 2023-11-09 | $17.71 | $17.76 | $17.24 | $17.33 | $17.33 | 71,072 |
| 2023-11-08 | $17.70 | $17.85 | $17.68 | $17.71 | $17.71 | 98,974 |
| 2023-11-07 | $17.69 | $17.79 | $17.60 | $17.63 | $17.63 | 72,850 |
| 2023-11-06 | $17.56 | $17.82 | $17.56 | $17.67 | $17.67 | 109,883 |
| 2023-11-03 | $17.67 | $17.90 | $17.67 | $17.77 | $17.77 | 176,484 |
| 2023-11-02 | $16.99 | $17.55 | $16.98 | $17.45 | $17.45 | 181,254 |
| 2023-11-01 | $16.45 | $16.89 | $16.36 | $16.89 | $16.89 | 92,956 |
| 2023-10-31 | $16.43 | $16.54 | $16.32 | $16.41 | $16.41 | 263,311 |
| 2023-10-30 | $16.42 | $16.46 | $16.21 | $16.32 | $16.32 | 172,748 |
| 2023-10-27 | $16.40 | $16.52 | $16.36 | $16.36 | $16.36 | 76,216 |
| 2023-10-26 | $16.40 | $16.53 | $16.34 | $16.47 | $16.47 | 52,128 |
| 2023-10-25 | $16.42 | $16.54 | $16.33 | $16.40 | $16.40 | 210,968 |
| 2023-10-24 | $16.17 | $16.46 | $16.07 | $16.46 | $16.46 | 139,019 |
| 2023-10-23 | $16.21 | $16.36 | $16.14 | $16.20 | $16.20 | 79,870 |
| 2023-10-20 | $15.99 | $16.32 | $15.70 | $16.32 | $16.32 | 119,873 |
| 2023-10-19 | $16.08 | $16.19 | $15.90 | $15.90 | $15.90 | 71,175 |
| 2023-10-18 | $16.19 | $16.30 | $16.07 | $16.07 | $16.07 | 226,861 |
| 2023-10-17 | $16.32 | $16.48 | $16.26 | $16.36 | $16.36 | 113,060 |
| 2023-10-16 | $16.52 | $16.62 | $16.30 | $16.54 | $16.54 | 154,680 |
| 2023-10-13 | $16.65 | $16.75 | $16.37 | $16.44 | $16.44 | 75,883 |
| 2023-10-12 | $16.75 | $16.77 | $16.51 | $16.57 | $16.57 | 72,183 |
| 2023-10-11 | $16.71 | $16.93 | $16.60 | $16.78 | $16.78 | 152,290 |
| 2023-10-10 | $16.56 | $16.70 | $16.45 | $16.61 | $16.61 | 80,378 |
| 2023-10-09 | $16.43 | $16.61 | $16.34 | $16.60 | $16.60 | 55,699 |
| 2023-10-06 | $16.27 | $16.49 | $16.25 | $16.36 | $16.36 | 120,867 |
| 2023-10-05 | $16.54 | $16.60 | $16.43 | $16.46 | $16.46 | 128,597 |
| 2023-10-04 | $16.62 | $16.67 | $16.43 | $16.49 | $16.49 | 109,780 |
| 2023-10-03 | $16.77 | $16.88 | $16.46 | $16.53 | $16.53 | 196,665 |
| 2023-10-02 | $17.07 | $17.17 | $16.85 | $16.87 | $16.87 | 110,077 |
| 2023-09-29 | $17.29 | $17.40 | $17.02 | $17.05 | $17.05 | 292,250 |
| 2023-09-28 | $17.03 | $17.21 | $17.00 | $17.19 | $17.19 | 60,842 |
| 2023-09-27 | $17.47 | $17.58 | $17.22 | $17.34 | $17.08 | 141,012 |
| 2023-09-26 | $17.85 | $17.94 | $17.24 | $17.39 | $17.13 | 458,959 |
| 2023-09-25 | $17.90 | $17.91 | $17.80 | $17.88 | $17.61 | 88,100 |
| 2023-09-22 | $17.85 | $17.95 | $17.77 | $17.91 | $17.64 | 57,040 |
| 2023-09-21 | $18.08 | $18.08 | $17.72 | $17.80 | $17.53 | 142,625 |
| 2023-09-20 | $18.55 | $18.76 | $18.18 | $18.23 | $17.95 | 287,553 |
| 2023-09-19 | $18.46 | $18.61 | $18.43 | $18.58 | $18.30 | 61,444 |
| 2023-09-18 | $18.35 | $18.46 | $18.20 | $18.46 | $18.18 | 41,277 |
| 2023-09-15 | $18.20 | $18.32 | $18.16 | $18.31 | $18.03 | 68,592 |
| 2023-09-14 | $18.38 | $18.40 | $18.20 | $18.28 | $18.00 | 86,063 |
| 2023-09-13 | $18.12 | $18.30 | $18.05 | $18.26 | $17.98 | 89,525 |
| 2023-09-12 | $18.24 | $18.27 | $18.03 | $18.15 | $17.87 | 45,525 |
| 2023-09-11 | $18.36 | $18.38 | $18.17 | $18.17 | $17.89 | 61,426 |
| 2023-09-08 | $18.29 | $18.40 | $18.21 | $18.33 | $18.05 | 37,895 |
| 2023-09-07 | $18.18 | $18.36 | $18.15 | $18.20 | $17.92 | 38,598 |
| 2023-09-06 | $18.18 | $18.27 | $18.15 | $18.27 | $17.99 | 41,918 |
| 2023-09-05 | $18.30 | $18.38 | $18.15 | $18.15 | $17.87 | 47,367 |
| 2023-09-01 | $18.49 | $18.52 | $18.22 | $18.38 | $18.10 | 51,733 |
| 2023-08-31 | $18.31 | $18.68 | $18.26 | $18.54 | $18.54 | 218,480 |
| 2023-08-30 | $18.19 | $18.26 | $18.12 | $18.18 | $18.18 | 37,441 |
| 2023-08-29 | $18.05 | $18.19 | $18.05 | $18.12 | $18.12 | 49,652 |
| 2023-08-28 | $18.03 | $18.11 | $17.97 | $17.98 | $17.98 | 40,213 |
| 2023-08-25 | $18.00 | $18.08 | $17.93 | $17.94 | $17.94 | 35,637 |
| 2023-08-24 | $18.17 | $18.17 | $17.93 | $18.00 | $18.00 | 62,973 |
| 2023-08-23 | $17.86 | $18.12 | $17.86 | $18.12 | $18.12 | 59,691 |
| 2023-08-22 | $17.89 | $17.95 | $17.77 | $17.80 | $17.80 | 60,439 |
| 2023-08-21 | $17.85 | $17.85 | $17.65 | $17.78 | $17.78 | 66,010 |
| 2023-08-18 | $17.81 | $17.90 | $17.81 | $17.85 | $17.85 | 81,907 |
| 2023-08-17 | $17.93 | $17.95 | $17.77 | $17.81 | $17.81 | 163,234 |
| 2023-08-16 | $18.08 | $18.12 | $17.84 | $17.86 | $17.86 | 96,943 |
| 2023-08-15 | $18.35 | $18.38 | $18.05 | $18.08 | $18.08 | 116,646 |
| 2023-08-14 | $18.35 | $18.42 | $18.30 | $18.33 | $18.33 | 32,966 |
| 2023-08-11 | $18.31 | $18.41 | $18.28 | $18.36 | $18.36 | 37,717 |
| 2023-08-10 | $18.43 | $18.62 | $18.34 | $18.36 | $18.36 | 88,814 |
| 2023-08-09 | $18.53 | $18.53 | $18.42 | $18.43 | $18.43 | 60,981 |
| 2023-08-08 | $18.41 | $18.52 | $18.37 | $18.44 | $18.44 | 95,024 |
| 2023-08-07 | $18.54 | $18.65 | $18.49 | $18.55 | $18.55 | 71,544 |
| 2023-08-04 | $18.49 | $18.67 | $18.42 | $18.54 | $18.54 | 73,210 |
| 2023-08-03 | $18.47 | $18.58 | $18.39 | $18.42 | $18.42 | 79,923 |
| 2023-08-02 | $18.64 | $18.68 | $18.44 | $18.63 | $18.63 | 65,572 |
| 2023-08-01 | $18.83 | $18.83 | $18.63 | $18.72 | $18.72 | 96,104 |
| 2023-07-31 | $18.93 | $19.09 | $18.91 | $18.96 | $18.96 | 102,983 |
| 2023-07-28 | $18.79 | $18.95 | $18.74 | $18.84 | $18.84 | 56,615 |
| 2023-07-27 | $18.99 | $19.04 | $18.71 | $18.73 | $18.73 | 67,802 |
| 2023-07-26 | $18.96 | $19.02 | $18.87 | $18.92 | $18.92 | 207,840 |
| 2023-07-25 | $18.91 | $18.95 | $18.86 | $18.95 | $18.95 | 65,208 |
| 2023-07-24 | $18.94 | $19.00 | $18.81 | $18.96 | $18.96 | 68,087 |
| 2023-07-21 | $18.90 | $18.94 | $18.83 | $18.90 | $18.90 | 40,717 |
| 2023-07-20 | $18.84 | $18.86 | $18.71 | $18.76 | $18.76 | 70,943 |
| 2023-07-19 | $18.77 | $18.90 | $18.74 | $18.86 | $18.86 | 58,598 |
| 2023-07-18 | $18.62 | $18.76 | $18.61 | $18.72 | $18.72 | 58,588 |
| 2023-07-17 | $18.74 | $18.75 | $18.54 | $18.59 | $18.59 | 73,940 |
| 2023-07-14 | $18.81 | $18.83 | $18.62 | $18.70 | $18.70 | 469,210 |
| 2023-07-13 | $18.66 | $18.80 | $18.61 | $18.78 | $18.78 | 63,933 |
| 2023-07-12 | $18.74 | $18.75 | $18.60 | $18.64 | $18.64 | 56,023 |
| 2023-07-11 | $18.46 | $18.58 | $18.41 | $18.56 | $18.56 | 43,235 |
| 2023-07-10 | $18.59 | $18.62 | $18.42 | $18.46 | $18.46 | 78,561 |
| 2023-07-07 | $18.42 | $18.63 | $18.39 | $18.62 | $18.62 | 97,812 |
| 2023-07-06 | $18.54 | $18.54 | $18.24 | $18.54 | $18.54 | 119,203 |
| 2023-07-05 | $18.92 | $18.94 | $18.68 | $18.68 | $18.68 | 152,304 |
| 2023-07-03 | $18.68 | $18.95 | $18.65 | $18.95 | $18.95 | 49,348 |
| 2023-06-30 | $18.45 | $18.71 | $18.45 | $18.60 | $18.60 | 187,863 |
| 2023-06-29 | $18.56 | $18.56 | $18.28 | $18.48 | $18.48 | 48,141 |
| 2023-06-28 | $18.83 | $18.89 | $18.69 | $18.86 | $18.59 | 76,613 |
| 2023-06-27 | $18.93 | $19.00 | $18.77 | $18.77 | $18.50 | 96,249 |
| 2023-06-26 | $18.95 | $19.03 | $18.85 | $18.93 | $18.66 | 64,210 |
| 2023-06-23 | $18.78 | $18.97 | $18.61 | $18.93 | $18.66 | 84,143 |
| 2023-06-22 | $18.70 | $18.91 | $18.70 | $18.78 | $18.51 | 70,331 |
| 2023-06-21 | $18.64 | $18.78 | $18.61 | $18.74 | $18.47 | 73,223 |
| 2023-06-20 | $18.70 | $18.82 | $18.62 | $18.65 | $18.39 | 95,260 |
| 2023-06-16 | $18.74 | $18.79 | $18.61 | $18.65 | $18.39 | 49,633 |
| 2023-06-15 | $18.51 | $18.69 | $18.51 | $18.69 | $18.43 | 66,326 |
| 2023-06-14 | $18.73 | $18.73 | $18.32 | $18.45 | $18.19 | 94,691 |
| 2023-06-13 | $18.63 | $18.66 | $18.53 | $18.61 | $18.35 | 143,885 |
| 2023-06-12 | $18.62 | $18.62 | $18.45 | $18.52 | $18.26 | 101,282 |
| 2023-06-09 | $18.84 | $18.84 | $18.47 | $18.49 | $18.49 | 34,454 |
| 2023-06-08 | $18.76 | $18.90 | $18.63 | $18.70 | $18.70 | 57,032 |
| 2023-06-07 | $18.84 | $18.89 | $18.70 | $18.75 | $18.75 | 139,320 |
| 2023-06-06 | $18.83 | $18.97 | $18.77 | $18.84 | $18.84 | 67,284 |
| 2023-06-05 | $19.08 | $19.08 | $18.80 | $18.87 | $18.87 | 64,100 |
| 2023-06-02 | $18.74 | $19.14 | $18.65 | $19.02 | $19.02 | 81,196 |
| 2023-06-01 | $18.69 | $18.87 | $18.60 | $18.72 | $18.72 | 81,751 |
| 2023-05-31 | $18.62 | $18.79 | $18.56 | $18.69 | $18.69 | 295,763 |
| 2023-05-30 | $18.38 | $18.58 | $18.36 | $18.53 | $18.53 | 151,154 |
| 2023-05-26 | $18.12 | $18.35 | $18.09 | $18.33 | $18.33 | 99,114 |
| 2023-05-25 | $18.14 | $18.21 | $18.04 | $18.09 | $18.09 | 234,943 |
| 2023-05-24 | $17.96 | $18.18 | $17.95 | $18.17 | $18.17 | 109,776 |
| 2023-05-23 | $17.86 | $18.07 | $17.82 | $18.05 | $18.05 | 190,521 |
| 2023-05-22 | $17.93 | $17.93 | $17.81 | $17.91 | $17.91 | 81,863 |
| 2023-05-19 | $17.78 | $17.88 | $17.55 | $17.88 | $17.88 | 107,382 |
| 2023-05-18 | $17.95 | $17.98 | $17.21 | $17.79 | $17.79 | 1,184,629 |
| 2023-05-17 | $17.89 | $17.97 | $17.79 | $17.95 | $17.95 | 119,023 |
| 2023-05-16 | $17.92 | $17.97 | $17.75 | $17.75 | $17.75 | 177,035 |
| 2023-05-15 | $18.09 | $18.09 | $17.91 | $17.94 | $17.94 | 352,423 |
| 2023-05-12 | $18.14 | $18.14 | $17.95 | $18.07 | $18.07 | 325,067 |
| 2023-05-11 | $18.10 | $18.10 | $17.81 | $17.93 | $17.93 | 305,257 |
| 2023-05-10 | $18.27 | $18.39 | $18.13 | $18.17 | $18.17 | 155,726 |
| 2023-05-09 | $18.24 | $18.24 | $17.95 | $18.10 | $18.10 | 101,629 |
| 2023-05-08 | $18.36 | $18.36 | $18.10 | $18.25 | $18.25 | 93,766 |
| 2023-05-05 | $18.36 | $18.80 | $18.27 | $18.41 | $18.41 | 63,219 |
| 2023-05-04 | $18.56 | $18.60 | $18.01 | $18.17 | $18.17 | 100,044 |
| 2023-05-03 | $18.98 | $19.10 | $18.57 | $18.69 | $18.69 | 65,356 |
| 2023-05-02 | $19.10 | $19.30 | $18.80 | $19.04 | $19.04 | 107,620 |
| 2023-05-01 | $19.52 | $19.52 | $19.11 | $19.25 | $19.25 | 58,890 |
| 2023-04-28 | $19.39 | $19.66 | $19.31 | $19.51 | $19.51 | 178,029 |
| 2023-04-27 | $19.41 | $19.50 | $19.02 | $19.50 | $19.50 | 70,665 |
| 2023-04-26 | $19.26 | $19.49 | $19.23 | $19.34 | $19.34 | 64,141 |
| 2023-04-25 | $19.50 | $19.62 | $19.24 | $19.35 | $19.35 | 49,219 |
| 2023-04-24 | $19.52 | $19.78 | $19.52 | $19.55 | $19.55 | 46,473 |
| 2023-04-21 | $19.52 | $19.70 | $19.40 | $19.55 | $19.55 | 39,328 |
| 2023-04-20 | $19.40 | $19.52 | $19.26 | $19.44 | $19.44 | 50,742 |
| 2023-04-19 | $19.39 | $19.48 | $19.30 | $19.43 | $19.43 | 47,114 |
| 2023-04-18 | $19.45 | $19.48 | $19.30 | $19.44 | $19.44 | 54,722 |
| 2023-04-17 | $19.33 | $19.44 | $19.20 | $19.40 | $19.40 | 68,917 |
| 2023-04-14 | $19.35 | $19.38 | $19.17 | $19.33 | $19.33 | 66,802 |
| 2023-04-13 | $19.20 | $19.40 | $19.20 | $19.34 | $19.34 | 53,202 |
| 2023-04-12 | $19.22 | $19.25 | $19.05 | $19.20 | $19.20 | 95,237 |
| 2023-04-11 | $19.14 | $19.29 | $19.14 | $19.17 | $19.17 | 80,639 |
| 2023-04-10 | $19.14 | $19.24 | $19.12 | $19.19 | $19.19 | 121,839 |
| 2023-04-06 | $19.08 | $19.24 | $18.96 | $19.14 | $19.14 | 103,988 |
| 2023-04-05 | $18.90 | $19.07 | $18.90 | $19.01 | $19.01 | 199,365 |
| 2023-04-04 | $19.07 | $19.10 | $18.75 | $19.06 | $19.06 | 82,521 |
| 2023-04-03 | $18.85 | $19.11 | $18.80 | $19.07 | $19.07 | 69,147 |
| 2023-03-31 | $18.93 | $19.00 | $18.85 | $18.95 | $18.95 | 189,219 |
| 2023-03-30 | $18.80 | $18.90 | $18.62 | $18.85 | $18.85 | 75,879 |
| 2023-03-29 | $18.98 | $19.10 | $18.83 | $19.00 | $18.74 | 151,429 |
| 2023-03-28 | $18.96 | $19.07 | $18.87 | $18.91 | $18.91 | 104,988 |
| 2023-03-27 | $18.99 | $19.18 | $18.92 | $18.95 | $18.95 | 110,841 |
| 2023-03-24 | $18.74 | $18.88 | $18.55 | $18.85 | $18.85 | 34,643 |
| 2023-03-23 | $19.07 | $19.07 | $18.66 | $18.78 | $18.78 | 61,130 |
| 2023-03-22 | $18.84 | $19.13 | $18.80 | $19.06 | $19.06 | 89,670 |
| 2023-03-21 | $18.83 | $18.95 | $18.58 | $18.91 | $18.91 | 52,943 |
| 2023-03-20 | $18.76 | $18.91 | $18.54 | $18.62 | $18.62 | 78,516 |
| 2023-03-17 | $19.11 | $19.18 | $18.75 | $18.75 | $18.75 | 147,537 |
| 2023-03-16 | $18.39 | $19.30 | $18.30 | $19.25 | $19.25 | 136,928 |
| 2023-03-15 | $18.31 | $18.75 | $18.19 | $18.50 | $18.50 | 297,974 |
| 2023-03-14 | $18.51 | $18.74 | $18.21 | $18.60 | $18.60 | 302,282 |
| 2023-03-13 | $17.60 | $17.96 | $17.12 | $17.81 | $17.81 | 220,593 |
| 2023-03-10 | $18.08 | $18.43 | $17.80 | $18.22 | $18.22 | 152,948 |
| 2023-03-09 | $18.57 | $18.60 | $18.07 | $18.24 | $18.24 | 106,776 |
| 2023-03-08 | $18.61 | $18.68 | $18.52 | $18.61 | $18.61 | 81,873 |
| 2023-03-07 | $18.69 | $18.69 | $18.50 | $18.60 | $18.60 | 92,852 |
| 2023-03-06 | $18.66 | $18.77 | $18.60 | $18.69 | $18.69 | 128,737 |
| 2023-03-03 | $18.60 | $18.68 | $18.52 | $18.62 | $18.62 | 121,789 |
| 2023-03-02 | $18.52 | $18.55 | $18.31 | $18.50 | $18.50 | 101,758 |
| 2023-03-01 | $18.75 | $18.82 | $18.55 | $18.68 | $18.68 | 45,041 |
| 2023-02-28 | $18.65 | $18.92 | $18.50 | $18.84 | $18.84 | 167,922 |
| 2023-02-27 | $18.77 | $18.82 | $18.58 | $18.65 | $18.65 | 104,113 |
| 2023-02-24 | $18.65 | $18.69 | $18.57 | $18.68 | $18.68 | 59,949 |
| 2023-02-23 | $18.64 | $18.90 | $18.60 | $18.81 | $18.81 | 78,959 |
| 2023-02-22 | $18.30 | $18.62 | $18.26 | $18.56 | $18.56 | 71,731 |
| 2023-02-21 | $18.69 | $18.69 | $18.14 | $18.30 | $18.30 | 122,467 |
| 2023-02-17 | $18.74 | $18.89 | $18.66 | $18.85 | $18.85 | 84,989 |
| 2023-02-16 | $18.90 | $18.94 | $18.77 | $18.84 | $18.84 | 77,948 |
| 2023-02-15 | $19.13 | $19.17 | $19.02 | $19.06 | $19.06 | 81,078 |
| 2023-02-14 | $18.98 | $19.17 | $18.81 | $19.13 | $19.13 | 122,794 |
| 2023-02-13 | $18.94 | $19.13 | $18.92 | $19.09 | $19.09 | 43,415 |
| 2023-02-10 | $19.05 | $19.06 | $18.82 | $18.94 | $18.94 | 109,631 |
| 2023-02-09 | $19.32 | $19.34 | $19.02 | $19.03 | $19.03 | 110,623 |
| 2023-02-08 | $19.07 | $19.23 | $18.99 | $19.17 | $19.17 | 162,395 |
| 2023-02-07 | $19.30 | $19.38 | $19.03 | $19.12 | $19.12 | 533,597 |
| 2023-02-06 | $19.49 | $19.51 | $19.28 | $19.36 | $19.36 | 174,277 |
| 2023-02-03 | $19.77 | $19.85 | $19.58 | $19.61 | $19.61 | 93,172 |
| 2023-02-02 | $19.93 | $20.16 | $19.89 | $19.90 | $19.90 | 142,968 |
| 2023-02-01 | $19.92 | $19.95 | $19.75 | $19.87 | $19.87 | 238,303 |
| 2023-01-31 | $19.78 | $19.95 | $19.78 | $19.94 | $19.94 | 137,649 |
| 2023-01-30 | $19.65 | $19.84 | $19.65 | $19.81 | $19.81 | 198,507 |
| 2023-01-27 | $19.80 | $19.90 | $19.68 | $19.76 | $19.76 | 125,797 |
| 2023-01-26 | $19.79 | $19.83 | $19.71 | $19.80 | $19.80 | 89,823 |
| 2023-01-25 | $19.63 | $19.75 | $19.55 | $19.70 | $19.70 | 146,936 |
| 2023-01-24 | $19.73 | $19.86 | $19.63 | $19.73 | $19.73 | 327,972 |
| 2023-01-23 | $19.61 | $19.84 | $19.53 | $19.75 | $19.75 | 93,605 |
| 2023-01-20 | $19.50 | $19.61 | $19.37 | $19.61 | $19.61 | 103,018 |
| 2023-01-19 | $19.29 | $19.53 | $19.12 | $19.52 | $19.52 | 64,817 |
| 2023-01-18 | $19.30 | $19.56 | $19.15 | $19.36 | $19.36 | 207,482 |
| 2023-01-17 | $18.91 | $19.14 | $18.84 | $19.14 | $19.14 | 93,005 |
| 2023-01-13 | $18.67 | $18.99 | $18.61 | $18.87 | $18.87 | 113,226 |
| 2023-01-12 | $18.56 | $18.78 | $18.46 | $18.76 | $18.76 | 117,719 |
| 2023-01-11 | $18.31 | $18.60 | $18.24 | $18.41 | $18.41 | 241,087 |
| 2023-01-10 | $18.26 | $18.32 | $18.16 | $18.31 | $18.31 | 60,167 |
| 2023-01-09 | $18.18 | $18.38 | $18.11 | $18.26 | $18.26 | 158,057 |
| 2023-01-06 | $17.97 | $18.25 | $17.97 | $18.18 | $18.18 | 106,027 |
| 2023-01-05 | $17.70 | $18.00 | $17.58 | $17.94 | $17.94 | 66,918 |
| 2023-01-04 | $17.48 | $17.80 | $17.44 | $17.77 | $17.77 | 300,572 |
| 2023-01-03 | $17.33 | $17.57 | $17.22 | $17.34 | $17.34 | 89,702 |
| 2022-12-30 | $16.87 | $17.29 | $16.65 | $17.18 | $17.18 | 539,781 |
| 2022-12-29 | $17.06 | $17.28 | $16.85 | $16.93 | $16.93 | 388,760 |
| 2022-12-28 | $17.60 | $17.64 | $17.27 | $17.35 | $17.08 | 356,608 |
| 2022-12-27 | $17.66 | $17.76 | $17.47 | $17.63 | $17.36 | 244,247 |
| 2022-12-23 | $17.80 | $17.90 | $17.73 | $17.79 | $17.52 | 86,212 |
| 2022-12-22 | $17.85 | $17.97 | $17.75 | $17.89 | $17.61 | 323,402 |
| 2022-12-21 | $17.92 | $18.10 | $17.85 | $17.97 | $17.69 | 271,642 |
| 2022-12-20 | $17.90 | $18.03 | $17.90 | $17.95 | $17.67 | 240,709 |
| 2022-12-19 | $17.88 | $18.01 | $17.83 | $17.94 | $17.66 | 202,275 |
| 2022-12-16 | $17.84 | $18.02 | $17.78 | $17.99 | $17.71 | 221,680 |
| 2022-12-15 | $18.05 | $18.05 | $17.90 | $17.91 | $17.63 | 162,498 |
| 2022-12-14 | $18.00 | $18.10 | $17.91 | $18.07 | $17.79 | 209,516 |
| 2022-12-13 | $18.10 | $18.26 | $17.84 | $18.04 | $17.76 | 379,168 |
| 2022-12-12 | $18.00 | $18.03 | $17.70 | $17.82 | $17.54 | 187,607 |
| 2022-12-09 | $18.16 | $18.16 | $17.91 | $17.92 | $17.64 | 132,136 |
| 2022-12-08 | $18.24 | $18.35 | $18.07 | $18.19 | $17.91 | 117,235 |
| 2022-12-07 | $18.25 | $18.36 | $18.16 | $18.24 | $17.96 | 118,409 |
| 2022-12-06 | $18.48 | $18.48 | $18.18 | $18.23 | $17.95 | 219,872 |
| 2022-12-05 | $18.54 | $18.60 | $18.40 | $18.40 | $18.12 | 310,455 |
| 2022-12-02 | $18.29 | $18.63 | $18.26 | $18.59 | $18.30 | 227,284 |
| 2022-12-01 | $18.20 | $18.42 | $18.08 | $18.40 | $18.12 | 204,272 |
| 2022-11-30 | $17.46 | $18.09 | $17.40 | $18.04 | $17.76 | 389,831 |
| 2022-11-29 | $17.72 | $17.75 | $17.55 | $17.55 | $17.28 | 247,302 |
| 2022-11-28 | $17.89 | $17.99 | $17.78 | $17.82 | $17.54 | 213,903 |
| 2022-11-25 | $17.94 | $17.98 | $17.90 | $17.98 | $17.70 | 46,249 |
| 2022-11-23 | $17.93 | $18.04 | $17.87 | $17.90 | $17.62 | 130,786 |
| 2022-11-22 | $17.99 | $17.99 | $17.70 | $17.84 | $17.56 | 161,293 |
| 2022-11-21 | $17.93 | $18.12 | $17.86 | $17.95 | $17.67 | 209,511 |
| 2022-11-18 | $18.06 | $18.10 | $17.95 | $18.00 | $17.72 | 102,873 |
| 2022-11-17 | $18.00 | $18.19 | $17.86 | $18.07 | $17.79 | 96,394 |
| 2022-11-16 | $18.00 | $18.18 | $18.00 | $18.13 | $17.85 | 117,647 |
| 2022-11-15 | $17.94 | $18.14 | $17.70 | $18.06 | $17.78 | 160,216 |
| 2022-11-14 | $17.86 | $17.93 | $17.66 | $17.80 | $17.53 | 176,390 |
| 2022-11-11 | $17.80 | $17.98 | $17.64 | $17.88 | $17.88 | 151,467 |
| 2022-11-10 | $16.96 | $17.80 | $16.78 | $17.80 | $17.80 | 284,462 |
| 2022-11-09 | $16.69 | $16.71 | $16.36 | $16.57 | $16.57 | 134,154 |
| 2022-11-08 | $16.47 | $16.72 | $16.47 | $16.60 | $16.60 | 451,538 |
| 2022-11-07 | $16.48 | $16.48 | $16.32 | $16.41 | $16.41 | 307,224 |
| 2022-11-04 | $16.46 | $16.55 | $16.31 | $16.39 | $16.39 | 533,132 |
| 2022-11-03 | $16.36 | $16.39 | $16.21 | $16.35 | $16.35 | 336,189 |
| 2022-11-02 | $16.50 | $16.66 | $16.32 | $16.45 | $16.45 | 121,676 |
| 2022-11-01 | $16.44 | $16.57 | $16.34 | $16.45 | $16.45 | 235,049 |
| 2022-10-31 | $16.60 | $16.74 | $16.26 | $16.28 | $16.28 | 327,849 |
| 2022-10-28 | $16.60 | $16.79 | $16.53 | $16.69 | $16.69 | 118,426 |
| 2022-10-27 | $16.62 | $16.71 | $16.49 | $16.55 | $16.55 | 120,100 |
| 2022-10-26 | $16.57 | $16.84 | $16.41 | $16.52 | $16.52 | 184,077 |
| 2022-10-25 | $16.38 | $16.62 | $16.38 | $16.50 | $16.50 | 174,393 |
| 2022-10-24 | $16.38 | $16.58 | $16.28 | $16.32 | $16.32 | 551,705 |
| 2022-10-21 | $16.49 | $16.61 | $16.34 | $16.38 | $16.38 | 112,548 |
| 2022-10-20 | $16.79 | $16.87 | $16.46 | $16.60 | $16.60 | 167,491 |
| 2022-10-19 | $16.90 | $16.91 | $16.64 | $16.80 | $16.80 | 166,148 |
| 2022-10-18 | $17.14 | $17.17 | $16.86 | $16.95 | $16.95 | 120,310 |
| 2022-10-17 | $17.42 | $17.45 | $16.90 | $17.06 | $17.06 | 208,753 |
| 2022-10-14 | $17.39 | $17.47 | $17.03 | $17.18 | $17.18 | 70,912 |
| 2022-10-13 | $17.09 | $17.46 | $17.05 | $17.29 | $17.29 | 84,800 |
| 2022-10-12 | $17.43 | $17.53 | $17.28 | $17.28 | $17.28 | 126,814 |
| 2022-10-11 | $17.57 | $17.66 | $17.43 | $17.51 | $17.51 | 51,738 |
| 2022-10-10 | $17.75 | $17.75 | $17.44 | $17.54 | $17.54 | 65,456 |
| 2022-10-07 | $17.58 | $17.75 | $17.51 | $17.75 | $17.75 | 93,134 |
| 2022-10-06 | $17.88 | $17.95 | $17.78 | $17.78 | $17.78 | 90,474 |
| 2022-10-05 | $17.96 | $18.00 | $17.66 | $17.88 | $17.88 | 260,074 |
| 2022-10-04 | $18.12 | $18.23 | $18.07 | $18.15 | $18.15 | 88,071 |
| 2022-10-03 | $18.03 | $18.34 | $17.96 | $18.01 | $18.01 | 97,936 |
| 2022-09-30 | $17.73 | $18.08 | $17.69 | $17.97 | $17.97 | 317,699 |
| 2022-09-29 | $17.75 | $17.86 | $17.50 | $17.86 | $17.86 | 187,444 |
| 2022-09-28 | $17.96 | $18.32 | $17.89 | $18.14 | $17.87 | 317,252 |
| 2022-09-27 | $17.89 | $17.98 | $17.82 | $17.91 | $17.65 | 107,122 |
| 2022-09-26 | $17.90 | $18.07 | $17.81 | $17.86 | $17.60 | 192,182 |
| 2022-09-23 | $17.89 | $18.17 | $17.76 | $18.04 | $17.78 | 136,893 |
| 2022-09-22 | $18.32 | $18.32 | $18.00 | $18.21 | $17.94 | 140,711 |
| 2022-09-21 | $18.40 | $18.51 | $18.23 | $18.33 | $18.06 | 83,108 |
| 2022-09-20 | $18.22 | $18.30 | $18.06 | $18.30 | $18.03 | 117,470 |
| 2022-09-19 | $18.30 | $18.47 | $18.20 | $18.42 | $18.15 | 142,767 |
| 2022-09-16 | $18.24 | $18.46 | $18.11 | $18.45 | $18.18 | 65,347 |
| 2022-09-15 | $18.48 | $18.69 | $18.45 | $18.48 | $18.48 | 88,394 |
| 2022-09-14 | $18.64 | $18.74 | $18.50 | $18.65 | $18.65 | 90,129 |
| 2022-09-13 | $18.51 | $18.73 | $18.44 | $18.64 | $18.64 | 77,222 |
| 2022-09-12 | $18.66 | $19.02 | $18.66 | $18.87 | $18.87 | 47,989 |
| 2022-09-09 | $18.40 | $18.69 | $18.29 | $18.68 | $18.68 | 164,264 |
| 2022-09-08 | $18.31 | $18.52 | $18.24 | $18.36 | $18.36 | 266,103 |
| 2022-09-07 | $18.18 | $18.45 | $18.15 | $18.31 | $18.31 | 64,765 |
| 2022-09-06 | $18.49 | $18.49 | $18.01 | $18.08 | $18.08 | 81,766 |
| 2022-09-02 | $18.41 | $18.52 | $18.26 | $18.44 | $18.44 | 60,795 |
| 2022-09-01 | $18.28 | $18.49 | $18.08 | $18.32 | $18.32 | 144,465 |
| 2022-08-31 | $18.88 | $18.88 | $18.41 | $18.41 | $18.41 | 190,410 |
| 2022-08-30 | $19.00 | $19.00 | $18.67 | $18.75 | $18.75 | 131,480 |
| 2022-08-29 | $18.82 | $18.85 | $18.74 | $18.80 | $18.80 | 95,074 |
| 2022-08-26 | $19.24 | $19.30 | $18.92 | $18.99 | $18.99 | 51,719 |
| 2022-08-25 | $19.06 | $19.36 | $19.06 | $19.24 | $19.24 | 52,432 |
| 2022-08-24 | $18.92 | $19.31 | $18.78 | $19.00 | $19.00 | 75,163 |
| 2022-08-23 | $19.25 | $19.58 | $18.37 | $18.96 | $18.96 | 232,715 |
| 2022-08-22 | $19.53 | $19.64 | $19.25 | $19.34 | $19.34 | 104,844 |
| 2022-08-19 | $19.79 | $19.85 | $19.62 | $19.79 | $19.79 | 91,540 |
| 2022-08-18 | $19.78 | $19.98 | $19.74 | $19.98 | $19.98 | 62,979 |
| 2022-08-17 | $20.14 | $20.14 | $19.82 | $19.93 | $19.93 | 152,718 |
| 2022-08-16 | $20.23 | $20.30 | $20.10 | $20.22 | $20.22 | 68,978 |
| 2022-08-15 | $20.19 | $20.29 | $20.16 | $20.24 | $20.24 | 88,542 |
| 2022-08-12 | $20.17 | $20.25 | $20.09 | $20.23 | $20.23 | 155,367 |
| 2022-08-11 | $20.35 | $20.45 | $20.08 | $20.20 | $20.20 | 30,654 |
| 2022-08-10 | $20.25 | $20.43 | $20.10 | $20.25 | $20.25 | 191,693 |
| 2022-08-09 | $20.25 | $20.25 | $19.89 | $20.04 | $20.04 | 241,403 |
| 2022-08-08 | $20.35 | $20.49 | $20.08 | $20.24 | $20.24 | 171,071 |
| 2022-08-05 | $20.60 | $20.64 | $20.15 | $20.29 | $20.29 | 108,583 |
| 2022-08-04 | $20.70 | $20.83 | $20.58 | $20.77 | $20.77 | 82,658 |
| 2022-08-03 | $20.45 | $20.84 | $20.40 | $20.78 | $20.78 | 186,072 |
| 2022-08-02 | $19.64 | $20.73 | $19.57 | $20.43 | $20.43 | 726,658 |
| 2022-08-01 | $19.50 | $19.78 | $19.45 | $19.72 | $19.72 | 190,324 |
| 2022-07-29 | $19.14 | $19.49 | $19.12 | $19.48 | $19.48 | 351,827 |
| 2022-07-28 | $19.39 | $19.45 | $19.02 | $19.17 | $19.17 | 508,290 |
| 2022-07-27 | $19.46 | $19.49 | $19.26 | $19.49 | $19.49 | 194,374 |
| 2022-07-26 | $19.25 | $19.38 | $19.24 | $19.34 | $19.34 | 111,025 |
| 2022-07-25 | $19.30 | $19.35 | $19.17 | $19.33 | $19.33 | 109,982 |
| 2022-07-22 | $19.14 | $19.33 | $19.05 | $19.28 | $19.28 | 115,464 |
| 2022-07-21 | $18.84 | $19.09 | $18.80 | $19.07 | $19.07 | 129,428 |
| 2022-07-20 | $18.71 | $18.85 | $18.61 | $18.84 | $18.84 | 126,313 |
| 2022-07-19 | $18.70 | $18.70 | $18.56 | $18.69 | $18.69 | 82,483 |
| 2022-07-18 | $18.60 | $18.68 | $18.47 | $18.55 | $18.55 | 109,947 |
| 2022-07-15 | $18.57 | $18.60 | $18.34 | $18.59 | $18.59 | 188,989 |
| 2022-07-14 | $18.30 | $18.34 | $18.12 | $18.34 | $18.34 | 145,981 |
| 2022-07-13 | $18.06 | $18.43 | $18.01 | $18.43 | $18.43 | 187,650 |
| 2022-07-12 | $18.38 | $18.55 | $18.26 | $18.26 | $18.26 | 84,124 |
| 2022-07-11 | $18.27 | $18.40 | $18.23 | $18.31 | $18.31 | 250,012 |
| 2022-07-08 | $18.32 | $18.34 | $18.24 | $18.28 | $18.28 | 226,938 |
| 2022-07-07 | $18.29 | $18.40 | $18.22 | $18.25 | $18.25 | 173,518 |
| 2022-07-06 | $18.38 | $18.48 | $18.16 | $18.16 | $18.16 | 185,427 |
| 2022-07-05 | $18.24 | $18.34 | $18.07 | $18.19 | $18.19 | 59,521 |
| 2022-07-01 | $18.19 | $18.33 | $18.05 | $18.19 | $18.19 | 88,329 |
| 2022-06-30 | $18.14 | $18.23 | $18.06 | $18.06 | $18.06 | 118,038 |
| 2022-06-29 | $18.32 | $18.41 | $18.01 | $18.23 | $18.23 | 98,984 |
| 2022-06-28 | $18.58 | $18.58 | $18.34 | $18.53 | $18.26 | 100,918 |
| 2022-06-27 | $18.50 | $18.56 | $18.32 | $18.48 | $18.21 | 84,839 |
| 2022-06-24 | $18.40 | $18.48 | $18.21 | $18.48 | $18.48 | 91,828 |
| 2022-06-23 | $18.15 | $18.28 | $18.00 | $18.28 | $18.28 | 112,099 |
| 2022-06-22 | $17.88 | $18.10 | $17.81 | $18.00 | $18.00 | 123,854 |
| 2022-06-21 | $17.84 | $17.95 | $17.71 | $17.85 | $17.85 | 99,022 |
| 2022-06-17 | $17.40 | $17.73 | $17.40 | $17.58 | $17.58 | 114,241 |
| 2022-06-16 | $17.38 | $17.60 | $17.25 | $17.51 | $17.51 | 110,230 |
| 2022-06-15 | $17.48 | $17.87 | $17.37 | $17.70 | $17.70 | 114,276 |
| 2022-06-14 | $17.79 | $17.88 | $17.22 | $17.28 | $17.28 | 166,296 |
| 2022-06-13 | $18.00 | $18.04 | $17.50 | $17.55 | $17.55 | 146,560 |
| 2022-06-10 | $18.85 | $18.92 | $18.04 | $18.40 | $18.40 | 106,798 |
| 2022-06-09 | $19.10 | $19.28 | $18.96 | $19.05 | $19.05 | 71,142 |
| 2022-06-08 | $19.27 | $19.48 | $19.20 | $19.28 | $19.28 | 76,233 |
| 2022-06-07 | $19.11 | $19.45 | $19.04 | $19.40 | $19.40 | 82,992 |
| 2022-06-06 | $19.40 | $19.45 | $19.05 | $19.19 | $19.19 | 82,218 |
| 2022-06-03 | $19.29 | $19.30 | $19.02 | $19.30 | $19.30 | 63,397 |
| 2022-06-02 | $19.33 | $19.41 | $19.08 | $19.41 | $19.41 | 72,235 |
| 2022-06-01 | $19.63 | $19.67 | $19.16 | $19.32 | $19.32 | 87,759 |
| 2022-05-31 | $19.49 | $19.56 | $18.98 | $19.56 | $19.56 | 304,789 |
| 2022-05-27 | $19.16 | $19.64 | $18.96 | $19.59 | $19.59 | 173,794 |
| 2022-05-26 | $18.61 | $19.00 | $18.55 | $18.96 | $18.96 | 200,586 |
| 2022-05-25 | $18.00 | $18.49 | $18.00 | $18.46 | $18.46 | 214,884 |
| 2022-05-24 | $17.35 | $17.98 | $17.35 | $17.96 | $17.96 | 200,794 |
| 2022-05-23 | $17.50 | $17.62 | $17.32 | $17.42 | $17.42 | 185,704 |
| 2022-05-20 | $17.75 | $17.96 | $17.31 | $17.44 | $17.44 | 386,538 |
| 2022-05-19 | $17.75 | $17.85 | $17.63 | $17.69 | $17.69 | 171,197 |
| 2022-05-18 | $17.92 | $17.93 | $17.41 | $17.85 | $17.85 | 229,449 |
| 2022-05-17 | $18.47 | $18.55 | $17.87 | $17.97 | $17.97 | 362,130 |
| 2022-05-16 | $18.06 | $18.36 | $17.91 | $18.32 | $18.32 | 125,384 |
| 2022-05-13 | $17.93 | $18.10 | $17.86 | $18.10 | $18.10 | 370,176 |
| 2022-05-12 | $17.62 | $17.89 | $17.45 | $17.89 | $17.89 | 147,522 |
| 2022-05-11 | $17.29 | $17.72 | $17.29 | $17.55 | $17.55 | 186,111 |
| 2022-05-10 | $17.66 | $17.66 | $17.25 | $17.46 | $17.46 | 272,613 |
| 2022-05-09 | $17.20 | $17.43 | $17.03 | $17.22 | $17.22 | 430,564 |
| 2022-05-06 | $17.31 | $17.62 | $17.17 | $17.27 | $17.27 | 316,313 |
| 2022-05-05 | $17.65 | $17.74 | $17.32 | $17.49 | $17.49 | 151,882 |
| 2022-05-04 | $17.28 | $17.93 | $17.13 | $17.93 | $17.93 | 272,066 |
| 2022-05-03 | $17.38 | $17.46 | $17.12 | $17.20 | $17.20 | 294,403 |
| 2022-05-02 | $17.78 | $17.78 | $17.23 | $17.23 | $17.23 | 340,267 |
| 2022-04-29 | $18.19 | $18.20 | $17.84 | $17.86 | $17.86 | 443,381 |
| 2022-04-28 | $17.93 | $18.41 | $17.72 | $18.35 | $18.35 | 453,954 |
| 2022-04-27 | $18.45 | $18.55 | $17.85 | $18.09 | $18.09 | 354,387 |
| 2022-04-26 | $18.61 | $18.72 | $18.45 | $18.45 | $18.45 | 226,815 |
| 2022-04-25 | $18.56 | $18.67 | $18.40 | $18.67 | $18.67 | 148,001 |
| 2022-04-22 | $18.57 | $18.76 | $18.40 | $18.61 | $18.61 | 154,643 |
| 2022-04-21 | $19.10 | $19.10 | $18.56 | $18.68 | $18.68 | 454,507 |
| 2022-04-20 | $18.99 | $19.08 | $18.75 | $19.07 | $19.07 | 533,298 |
| 2022-04-19 | $18.90 | $19.00 | $18.70 | $18.91 | $18.91 | 514,229 |
| 2022-04-18 | $19.28 | $19.29 | $19.02 | $19.06 | $19.06 | 198,905 |
| 2022-04-14 | $19.28 | $19.29 | $19.05 | $19.27 | $19.27 | 162,382 |
| 2022-04-13 | $19.26 | $19.33 | $19.08 | $19.28 | $19.28 | 462,494 |
| 2022-04-12 | $19.69 | $19.70 | $19.11 | $19.30 | $19.30 | 625,260 |
| 2022-04-11 | $20.00 | $20.05 | $19.48 | $19.57 | $19.57 | 274,988 |
| 2022-04-08 | $20.33 | $20.42 | $20.07 | $20.12 | $20.12 | 229,906 |
| 2022-04-07 | $20.37 | $20.50 | $20.26 | $20.43 | $20.43 | 276,374 |
| 2022-04-06 | $20.62 | $20.64 | $20.30 | $20.45 | $20.45 | 201,020 |
| 2022-04-05 | $21.19 | $21.28 | $20.80 | $20.85 | $20.85 | 117,360 |
| 2022-04-04 | $21.29 | $21.41 | $21.20 | $21.30 | $21.30 | 281,947 |
| 2022-04-01 | $21.45 | $21.45 | $21.19 | $21.35 | $21.35 | 283,235 |
| 2022-03-31 | $21.24 | $21.52 | $21.16 | $21.51 | $21.51 | 966,532 |
| 2022-03-30 | $20.86 | $21.39 | $20.80 | $21.16 | $21.16 | 331,316 |
| 2022-03-29 | $20.81 | $21.10 | $20.76 | $21.06 | $20.80 | 157,751 |
| 2022-03-28 | $20.62 | $20.75 | $20.48 | $20.75 | $20.49 | 124,432 |
| 2022-03-25 | $20.71 | $20.82 | $20.43 | $20.52 | $20.27 | 132,205 |
| 2022-03-24 | $20.69 | $20.82 | $20.61 | $20.78 | $20.52 | 115,269 |
| 2022-03-23 | $20.70 | $20.86 | $20.45 | $20.72 | $20.46 | 333,517 |
| 2022-03-22 | $20.92 | $20.92 | $20.13 | $20.72 | $20.46 | 338,568 |
| 2022-03-21 | $21.20 | $21.22 | $20.97 | $21.05 | $20.79 | 400,963 |
| 2022-03-18 | $20.99 | $21.30 | $20.98 | $21.30 | $21.04 | 84,211 |
| 2022-03-17 | $20.67 | $20.98 | $20.57 | $20.93 | $20.67 | 104,343 |
| 2022-03-16 | $20.40 | $20.64 | $20.34 | $20.58 | $20.32 | 348,178 |
| 2022-03-15 | $20.43 | $20.43 | $20.11 | $20.30 | $20.05 | 210,803 |
| 2022-03-14 | $20.85 | $20.85 | $20.20 | $20.30 | $20.05 | 93,013 |
| 2022-03-11 | $21.17 | $21.17 | $20.92 | $20.95 | $20.69 | 121,594 |
| 2022-03-10 | $21.25 | $21.25 | $20.94 | $21.10 | $20.84 | 218,175 |
| 2022-03-09 | $21.40 | $21.52 | $21.30 | $21.37 | $21.11 | 125,149 |
| 2022-03-08 | $21.31 | $21.45 | $21.11 | $21.30 | $21.04 | 121,616 |
| 2022-03-07 | $21.70 | $21.70 | $21.28 | $21.40 | $21.13 | 160,791 |
| 2022-03-04 | $21.81 | $21.81 | $21.64 | $21.70 | $21.43 | 149,003 |
| 2022-03-03 | $21.81 | $21.95 | $21.74 | $21.84 | $21.57 | 170,538 |
| 2022-03-02 | $21.66 | $21.78 | $21.61 | $21.73 | $21.46 | 93,924 |
| 2022-03-01 | $21.60 | $21.89 | $21.60 | $21.75 | $21.48 | 206,286 |
| 2022-02-28 | $21.58 | $21.90 | $21.49 | $21.65 | $21.38 | 119,874 |
| 2022-02-25 | $21.55 | $21.67 | $21.29 | $21.65 | $21.38 | 228,641 |
| 2022-02-24 | $20.59 | $21.40 | $20.59 | $21.37 | $21.11 | 278,957 |
| 2022-02-23 | $21.78 | $21.78 | $21.42 | $21.45 | $21.18 | 191,054 |
| 2022-02-22 | $21.78 | $21.79 | $21.45 | $21.68 | $21.41 | 211,005 |
| 2022-02-18 | $21.84 | $21.92 | $21.67 | $21.87 | $21.60 | 81,072 |
| 2022-02-17 | $21.85 | $22.13 | $21.62 | $21.76 | $21.49 | 146,998 |
| 2022-02-16 | $21.64 | $21.93 | $21.45 | $21.90 | $21.63 | 344,260 |
| 2022-02-15 | $21.42 | $21.72 | $21.21 | $21.59 | $21.32 | 332,514 |
| 2022-02-14 | $21.41 | $21.41 | $21.10 | $21.39 | $21.12 | 803,866 |
| 2022-02-11 | $21.48 | $21.60 | $21.21 | $21.48 | $21.21 | 481,957 |
| 2022-02-10 | $21.69 | $21.78 | $21.37 | $21.56 | $21.29 | 442,111 |
| 2022-02-09 | $22.07 | $22.16 | $21.89 | $22.01 | $21.74 | 409,101 |
| 2022-02-08 | $22.05 | $22.16 | $21.81 | $21.90 | $21.63 | 313,865 |
| 2022-02-07 | $22.25 | $22.32 | $22.02 | $22.18 | $21.91 | 226,084 |
| 2022-02-04 | $22.68 | $22.76 | $22.00 | $22.11 | $21.84 | 364,844 |
| 2022-02-03 | $23.10 | $23.21 | $22.73 | $22.80 | $22.52 | 198,183 |
| 2022-02-02 | $23.53 | $23.65 | $23.22 | $23.31 | $23.02 | 110,883 |
| 2022-02-01 | $23.49 | $23.59 | $23.31 | $23.53 | $23.24 | 125,409 |
| 2022-01-31 | $23.01 | $23.40 | $23.00 | $23.34 | $23.05 | 302,803 |
| 2022-01-28 | $22.65 | $23.14 | $22.35 | $23.00 | $22.71 | 454,123 |
| 2022-01-27 | $23.95 | $24.11 | $22.65 | $22.66 | $22.38 | 318,158 |
| 2022-01-26 | $24.30 | $24.42 | $23.86 | $23.86 | $23.56 | 105,096 |
| 2022-01-25 | $24.30 | $24.30 | $24.18 | $24.20 | $23.90 | 115,904 |
| 2022-01-24 | $24.45 | $24.45 | $24.18 | $24.37 | $24.07 | 146,882 |
| 2022-01-21 | $24.69 | $24.75 | $24.54 | $24.54 | $24.24 | 294,658 |
| 2022-01-20 | $24.68 | $24.84 | $24.68 | $24.70 | $24.39 | 174,596 |
| 2022-01-19 | $24.58 | $24.72 | $24.58 | $24.65 | $24.34 | 127,886 |
| 2022-01-18 | $24.79 | $24.85 | $24.51 | $24.57 | $24.27 | 182,586 |
| 2022-01-14 | $24.94 | $24.98 | $24.85 | $24.87 | $24.56 | 76,471 |
| 2022-01-13 | $25.00 | $25.11 | $24.91 | $25.00 | $24.69 | 148,411 |
| 2022-01-12 | $24.85 | $24.97 | $24.79 | $24.95 | $24.64 | 151,511 |
| 2022-01-11 | $24.77 | $24.84 | $24.71 | $24.83 | $24.52 | 196,475 |
| 2022-01-10 | $24.84 | $24.89 | $24.65 | $24.74 | $24.43 | 437,565 |
| 2022-01-07 | $24.76 | $24.93 | $24.76 | $24.87 | $24.56 | 197,966 |
| 2022-01-06 | $24.63 | $24.95 | $24.63 | $24.85 | $24.54 | 148,442 |
| 2022-01-05 | $24.87 | $24.90 | $24.73 | $24.73 | $24.42 | 368,216 |
| 2022-01-04 | $24.93 | $24.93 | $24.76 | $24.85 | $24.54 | 148,563 |
| 2022-01-03 | $25.14 | $25.18 | $24.88 | $24.90 | $24.59 | 564,851 |
| 2021-12-31 | $25.14 | $25.23 | $25.04 | $25.23 | $24.92 | 156,418 |
| 2021-12-30 | $25.11 | $25.15 | $25.00 | $25.14 | $24.83 | 149,400 |
| 2021-12-29 | $25.30 | $25.32 | $25.25 | $25.25 | $24.70 | 102,736 |
| 2021-12-28 | $25.39 | $25.41 | $25.25 | $25.32 | $24.77 | 271,574 |
| 2021-12-27 | $25.38 | $25.42 | $25.34 | $25.37 | $24.82 | 152,571 |
| 2021-12-23 | $25.50 | $25.50 | $25.38 | $25.39 | $24.84 | 202,061 |
| 2021-12-22 | $25.24 | $25.50 | $25.20 | $25.50 | $24.95 | 312,903 |
| 2021-12-21 | $25.10 | $25.25 | $25.10 | $25.24 | $24.70 | 501,091 |
| 2021-12-20 | $25.17 | $25.20 | $25.07 | $25.09 | $24.55 | 160,690 |
| 2021-12-17 | $25.15 | $25.25 | $25.09 | $25.20 | $24.66 | 413,630 |
| 2021-12-16 | $25.04 | $25.17 | $25.01 | $25.17 | $24.63 | 514,970 |
| 2021-12-15 | $24.95 | $25.10 | $24.88 | $24.97 | $24.43 | 226,960 |
| 2021-12-14 | $24.90 | $25.00 | $24.86 | $24.94 | $24.40 | 243,472 |
| 2021-12-13 | $24.93 | $24.99 | $24.90 | $24.95 | $24.41 | 262,812 |
| 2021-12-10 | $25.00 | $25.02 | $24.94 | $24.97 | $24.43 | 145,465 |
| 2021-12-09 | $24.89 | $25.05 | $24.86 | $24.99 | $24.45 | 265,418 |
| 2021-12-08 | $24.94 | $24.96 | $24.84 | $24.87 | $24.33 | 192,631 |
| 2021-12-07 | $24.92 | $25.03 | $24.88 | $24.92 | $24.38 | 346,031 |
| 2021-12-06 | $24.90 | $24.94 | $24.77 | $24.89 | $24.35 | 116,359 |
| 2021-12-03 | $24.86 | $24.95 | $24.70 | $24.82 | $24.28 | 140,720 |
| 2021-12-02 | $24.88 | $24.94 | $24.74 | $24.90 | $24.36 | 184,773 |
| 2021-12-01 | $24.83 | $24.99 | $24.79 | $24.89 | $24.35 | 214,849 |
| 2021-11-30 | $24.77 | $24.89 | $24.74 | $24.80 | $24.26 | 9,238,979 |
| 2021-11-29 | $24.90 | $24.92 | $24.76 | $24.80 | $24.26 | 802,641 |
| 2021-11-26 | $24.78 | $24.92 | $24.64 | $24.73 | $24.20 | 612,253 |
| 2021-11-24 | $24.84 | $24.92 | $24.78 | $24.87 | $24.33 | 805,141 |
| 2021-11-23 | $24.81 | $24.86 | $24.67 | $24.82 | $24.28 | 317,033 |
| 2021-11-22 | $24.92 | $25.04 | $24.82 | $24.82 | $24.28 | 578,363 |
| 2021-11-19 | $25.00 | $25.03 | $24.91 | $24.95 | $24.41 | 212,232 |
| 2021-11-18 | $25.05 | $25.09 | $24.95 | $24.99 | $24.45 | 529,634 |
| 2021-11-17 | $24.99 | $25.07 | $24.90 | $25.00 | $24.46 | 435,799 |
| 2021-11-16 | $25.10 | $25.18 | $25.00 | $25.03 | $24.49 | 498,187 |
| 2021-11-15 | $25.14 | $25.19 | $25.05 | $25.13 | $24.59 | 555,497 |
| 2021-11-12 | $25.12 | $25.18 | $25.04 | $25.11 | $24.57 | 828,674 |
| 2021-11-11 | $25.19 | $25.19 | $25.06 | $25.12 | $24.58 | 149,858 |
| 2021-11-10 | $25.21 | $25.29 | $25.04 | $25.13 | $24.59 | 644,046 |
| 2021-11-09 | $25.49 | $25.49 | $25.23 | $25.31 | $24.76 | 907,442 |
| 2021-11-08 | $25.40 | $25.45 | $25.30 | $25.39 | $24.84 | 899,238 |
| 2021-11-05 | $25.19 | $25.40 | $25.15 | $25.36 | $24.81 | 983,870 |
| 2021-11-04 | $25.03 | $25.20 | $25.03 | $25.14 | $24.60 | 869,620 |
| 2021-11-03 | $25.10 | $25.14 | $25.00 | $25.03 | $24.49 | 1,387,139 |
| 2021-11-02 | $25.20 | $25.20 | $25.09 | $25.12 | $24.58 | 1,173,281 |
| 2021-11-01 | $25.12 | $25.19 | $24.97 | $25.12 | $24.58 | 500,621 |
| 2021-10-29 | $25.11 | $25.13 | $24.96 | $25.08 | $24.54 | 386,726 |
Morgan Stanley Depositary Shares Series O (MS-P-O) News Headlines
Recent Morgan Stanley Depositary Shares Series O (MS-P-O) News
Similar Companies to Morgan Stanley Depositary Shares Series O (MS-P-O) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |