MS-PI(MS-PI)
MS-PI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/29/2026 | $24.81 | $24.81 | $24.65 | $24.68 | 41,224 |
| 7/28/2026 | $24.78 | $24.82 | $24.75 | $24.75 | 63,001 |
| 7/27/2026 | $24.56 | $24.87 | $24.33 | $24.75 | 38,429 |
| 7/24/2026 | $24.78 | $24.87 | $24.75 | $24.77 | 63,788 |
| 7/23/2026 | $24.87 | $24.88 | $24.69 | $24.69 | 51,321 |
| 7/22/2026 | $24.93 | $24.93 | $24.87 | $24.89 | 33,720 |
| 7/21/2026 | $24.93 | $24.96 | $24.90 | $24.90 | 47,667 |
| 7/20/2026 | $24.90 | $24.97 | $24.90 | $24.92 | 59,534 |
| 7/17/2026 | $24.93 | $24.97 | $24.85 | $24.97 | 160,556 |
| 7/16/2026 | $24.93 | $24.98 | $24.90 | $24.92 | 35,663 |
| 7/15/2026 | $24.98 | $25.00 | $24.93 | $24.93 | 47,353 |
| 7/14/2026 | $24.90 | $24.98 | $24.90 | $24.92 | 39,268 |
| 7/13/2026 | $24.95 | $24.95 | $24.87 | $24.90 | 41,407 |
| 7/10/2026 | $24.94 | $24.96 | $24.89 | $24.95 | 70,065 |
| 7/9/2026 | $24.88 | $24.94 | $24.86 | $24.88 | 61,429 |
| 7/8/2026 | $25.04 | $25.04 | $24.88 | $24.88 | 98,827 |
| 7/7/2026 | $24.99 | $25.03 | $24.97 | $25.00 | 30,093 |
| 7/6/2026 | $24.97 | $25.01 | $24.97 | $25.01 | 31,187 |
| 7/2/2026 | $24.89 | $25.07 | $24.73 | $24.99 | 45,940 |
| 7/1/2026 | $24.91 | $25.04 | $24.90 | $25.04 | 43,285 |
| 6/30/2026 | $24.73 | $24.95 | $24.73 | $24.92 | 487,573 |
| 6/29/2026 | $25.01 | $25.23 | $25.01 | $25.19 | 81,431 |
| 6/26/2026 | $24.87 | $25.11 | $24.87 | $25.04 | 54,657 |
| 6/25/2026 | $24.92 | $25.11 | $24.53 | $25.05 | 111,938 |
| 6/24/2026 | $24.79 | $25.10 | $23.50 | $25.09 | 85,020 |
| 6/23/2026 | $24.96 | $25.04 | $24.96 | $25.00 | 61,375 |
| 6/22/2026 | $25.07 | $25.07 | $24.96 | $24.96 | 62,912 |
| 6/18/2026 | $25.03 | $25.10 | $25.00 | $25.07 | 195,459 |
| 6/17/2026 | $25.04 | $25.06 | $25.02 | $25.03 | 38,048 |
| 6/16/2026 | $25.03 | $25.09 | $25.01 | $25.04 | 45,246 |
| 6/15/2026 | $25.00 | $25.07 | $25.00 | $25.06 | 58,067 |
| 6/12/2026 | $25.03 | $25.07 | $25.00 | $25.05 | 42,623 |
| 6/11/2026 | $25.03 | $25.06 | $24.97 | $25.02 | 57,796 |
| 6/10/2026 | $24.98 | $25.04 | $24.96 | $24.99 | 53,031 |
| 6/9/2026 | $24.91 | $25.08 | $24.90 | $25.00 | 159,638 |
| 6/8/2026 | $25.08 | $25.10 | $24.97 | $24.97 | 30,821 |
| 6/5/2026 | $25.06 | $25.07 | $25.00 | $25.02 | 37,679 |
| 6/4/2026 | $25.04 | $25.08 | $25.04 | $25.08 | 25,145 |
| 6/3/2026 | $25.11 | $25.17 | $25.03 | $25.04 | 63,372 |
| 6/2/2026 | $25.00 | $25.19 | $25.00 | $25.11 | 30,796 |
| 6/1/2026 | $25.01 | $25.16 | $25.01 | $25.15 | 26,479 |
| 5/29/2026 | $25.18 | $25.18 | $25.10 | $25.10 | 45,964 |
| 5/28/2026 | $25.12 | $25.17 | $25.12 | $25.15 | 45,473 |
| 5/27/2026 | $25.11 | $25.15 | $25.11 | $25.12 | 45,711 |
| 5/26/2026 | $24.71 | $25.67 | $24.71 | $25.15 | 59,980 |
| 5/22/2026 | $24.50 | $25.07 | $24.50 | $25.06 | 42,494 |
| 5/21/2026 | $25.12 | $25.12 | $25.04 | $25.05 | 141,671 |
| 5/20/2026 | $25.01 | $25.10 | $25.01 | $25.07 | 52,165 |
| 5/19/2026 | $25.02 | $25.07 | $24.98 | $25.05 | 165,284 |
| 5/18/2026 | $25.07 | $25.11 | $25.00 | $25.03 | 62,309 |
| 5/15/2026 | $25.05 | $25.09 | $24.96 | $25.00 | 83,098 |
| 5/14/2026 | $25.10 | $25.14 | $25.06 | $25.10 | 27,500 |
| 5/13/2026 | $25.07 | $25.15 | $25.05 | $25.06 | 20,476 |
| 5/12/2026 | $25.09 | $25.15 | $25.05 | $25.07 | 32,841 |
| 5/11/2026 | $25.15 | $25.17 | $25.09 | $25.11 | 40,159 |
| 5/8/2026 | $25.16 | $25.16 | $25.09 | $25.10 | 43,383 |
| 5/7/2026 | $25.12 | $25.16 | $25.08 | $25.11 | 25,347 |
| 5/6/2026 | $25.12 | $25.15 | $25.09 | $25.15 | 44,318 |
| 5/5/2026 | $25.07 | $25.12 | $25.04 | $25.10 | 73,228 |
| 5/4/2026 | $25.06 | $25.13 | $25.04 | $25.05 | 55,339 |
| 5/1/2026 | $25.15 | $25.15 | $25.07 | $25.09 | 30,053 |
| 4/30/2026 | $25.12 | $25.12 | $25.03 | $25.11 | 42,604 |