MSADF(MSADF)
MSADF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $32.25 | $32.25 | $32.25 | $32.25 | 1,100 |
| 8/6/2026 | $29.15 | $29.15 | $29.15 | $29.15 | 1,100 |
| 8/5/2026 | $28.88 | $28.88 | $28.88 | $28.88 | 1,100 |
| 8/4/2026 | $29.06 | $29.06 | $29.06 | $29.06 | 1,100 |
| 8/3/2026 | $29.06 | $29.06 | $29.06 | $29.06 | 1,100 |
| 7/31/2026 | $32.08 | $32.08 | $32.08 | $32.08 | 1,100 |
| 7/30/2026 | $32.08 | $32.08 | $32.08 | $32.08 | 1,100 |
| 7/29/2026 | $32.08 | $32.08 | $32.08 | $32.08 | 1,100 |
| 7/28/2026 | $29.88 | $29.88 | $29.88 | $29.88 | - |
| 7/27/2026 | $32.32 | $32.32 | $29.88 | $29.88 | 1,100 |
| 7/24/2026 | $29.72 | $29.72 | $29.72 | $29.72 | 1,100 |
| 7/23/2026 | $29.72 | $29.72 | $29.72 | $29.72 | 1,100 |
| 7/22/2026 | $29.72 | $29.72 | $29.72 | $29.72 | 1,100 |
| 7/21/2026 | $29.72 | $29.72 | $29.72 | $29.72 | 1,400 |
| 7/20/2026 | $26.56 | $26.56 | $26.56 | $26.56 | 1,100 |
| 7/17/2026 | $26.56 | $26.56 | $26.56 | $26.56 | 1,100 |
| 7/16/2026 | $28.00 | $28.00 | $28.00 | $28.00 | - |
| 7/15/2026 | $28.00 | $28.00 | $28.00 | $28.00 | 35,632 |
| 7/14/2026 | $27.27 | $27.27 | $27.27 | $27.27 | 1,100 |
| 7/13/2026 | $27.27 | $27.27 | $27.27 | $27.27 | 1,300 |
| 7/10/2026 | $26.47 | $26.47 | $26.47 | $26.47 | 1,100 |
| 7/9/2026 | $29.75 | $29.75 | $26.47 | $26.47 | 1,100 |
| 7/8/2026 | $26.35 | $26.35 | $26.35 | $26.35 | 1,100 |
| 7/7/2026 | $26.51 | $26.51 | $26.51 | $26.51 | 300 |
| 7/6/2026 | $29.13 | $29.13 | $29.13 | $29.13 | 1,100 |
| 7/2/2026 | $28.30 | $28.30 | $28.30 | $28.30 | 1,300 |
| 7/1/2026 | $27.72 | $27.72 | $27.72 | $27.72 | 1,100 |
| 6/30/2026 | $27.72 | $27.72 | $27.72 | $27.72 | 1,100 |
| 6/29/2026 | $27.72 | $27.72 | $27.72 | $27.72 | 1,100 |
| 6/26/2026 | $25.19 | $25.19 | $25.19 | $25.19 | 1,100 |
| 6/25/2026 | $27.27 | $27.27 | $27.27 | $27.27 | 1,100 |
| 6/24/2026 | $28.59 | $28.59 | $28.59 | $28.59 | 1,100 |
| 6/23/2026 | $29.91 | $29.91 | $29.91 | $29.91 | 1,100 |
| 6/22/2026 | $29.91 | $29.91 | $29.91 | $29.91 | 1,100 |
| 6/18/2026 | $29.91 | $29.91 | $29.91 | $29.91 | 1,100 |
| 6/17/2026 | $29.91 | $29.91 | $29.91 | $29.91 | 1,100 |
| 6/16/2026 | $29.91 | $29.91 | $29.91 | $29.91 | 1,100 |
| 6/15/2026 | $29.10 | $29.10 | $29.10 | $29.10 | 1,100 |
| 6/12/2026 | $27.34 | $27.34 | $27.34 | $27.34 | 38,300 |
| 6/11/2026 | $29.10 | $29.10 | $29.10 | $29.10 | 1,200 |
| 6/10/2026 | $27.07 | $27.07 | $27.07 | $27.07 | - |
| 6/9/2026 | $27.07 | $27.07 | $27.07 | $27.07 | 1,200 |
| 6/8/2026 | $29.19 | $29.19 | $27.21 | $27.21 | 938 |
| 6/5/2026 | $27.46 | $27.46 | $27.46 | $27.46 | - |
| 6/4/2026 | $27.46 | $27.46 | $27.46 | $27.46 | 200 |
| 6/3/2026 | $28.19 | $28.19 | $28.19 | $28.19 | - |
| 6/2/2026 | $28.19 | $28.19 | $28.19 | $28.19 | 100 |
| 6/1/2026 | $25.60 | $25.60 | $25.60 | $25.60 | - |
| 5/29/2026 | $25.60 | $25.60 | $25.60 | $25.60 | - |
| 5/28/2026 | $25.60 | $25.60 | $25.60 | $25.60 | 710 |
| 5/27/2026 | $27.71 | $27.71 | $27.71 | $27.71 | - |
| 5/26/2026 | $27.71 | $27.71 | $27.71 | $27.71 | 224 |
| 5/22/2026 | $25.45 | $27.85 | $25.45 | $27.85 | 317 |
| 5/21/2026 | $28.78 | $28.78 | $28.78 | $28.78 | - |
| 5/20/2026 | $28.78 | $28.78 | $28.78 | $28.78 | - |
| 5/19/2026 | $28.78 | $28.78 | $28.78 | $28.78 | - |
| 5/18/2026 | $28.78 | $28.78 | $28.78 | $28.78 | - |
| 5/15/2026 | $28.78 | $28.78 | $28.78 | $28.78 | 203 |
| 5/14/2026 | $26.44 | $26.44 | $26.44 | $26.44 | 108 |
| 5/13/2026 | $26.54 | $26.54 | $26.54 | $26.54 | - |
| 5/12/2026 | $24.98 | $26.54 | $24.98 | $26.54 | 8,518 |
| 5/11/2026 | $27.06 | $27.06 | $26.15 | $26.15 | 423 |