MSFD(MSFD)
MSFD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/15/2026 | $13.72 | $13.72 | $13.27 | $13.39 | 572,670 |
| 7/14/2026 | $13.83 | $13.98 | $13.66 | $13.77 | 917,862 |
| 7/13/2026 | $13.66 | $13.80 | $13.46 | $13.55 | 696,600 |
| 7/10/2026 | $13.66 | $13.88 | $13.53 | $13.76 | 497,602 |
| 7/9/2026 | $14.15 | $14.17 | $13.77 | $13.79 | 467,000 |
| 7/8/2026 | $13.81 | $13.88 | $13.75 | $13.83 | 738,035 |
| 7/7/2026 | $13.50 | $13.64 | $13.39 | $13.62 | 1.02M |
| 7/6/2026 | $13.69 | $13.88 | $13.63 | $13.69 | 1.18M |
| 7/2/2026 | $13.80 | $13.80 | $13.51 | $13.56 | 832,322 |
| 7/1/2026 | $13.94 | $14.13 | $13.61 | $13.77 | 1.48M |
| 6/30/2026 | $14.32 | $14.42 | $14.16 | $14.21 | 1.33M |
| 6/29/2026 | $14.10 | $14.44 | $13.93 | $14.39 | 1.49M |
| 6/26/2026 | $14.88 | $14.92 | $14.06 | $14.26 | 2.75M |
| 6/25/2026 | $14.66 | $15.19 | $14.61 | $15.07 | 1.39M |
| 6/24/2026 | $14.34 | $14.57 | $14.05 | $14.55 | 747,534 |
| 6/23/2026 | $14.27 | $14.35 | $14.10 | $14.22 | 578,951 |
| 6/22/2026 | $14.40 | $14.68 | $14.16 | $14.67 | 626,827 |
| 6/18/2026 | $14.25 | $14.44 | $14.13 | $14.22 | 352,914 |
| 6/17/2026 | $13.88 | $14.27 | $13.84 | $14.21 | 435,224 |
| 6/16/2026 | $13.64 | $13.81 | $13.63 | $13.70 | 454,300 |
| 6/15/2026 | $13.59 | $13.71 | $13.44 | $13.51 | 626,896 |
| 6/12/2026 | $13.80 | $14.11 | $13.80 | $13.82 | 2.62M |
| 6/11/2026 | $13.68 | $14.04 | $13.62 | $13.83 | 964,700 |
| 6/10/2026 | $13.56 | $13.61 | $13.34 | $13.57 | 636,700 |
| 6/9/2026 | $13.20 | $13.54 | $13.11 | $13.39 | 1.08M |
| 6/8/2026 | $13.04 | $13.22 | $12.95 | $13.12 | 977,900 |
| 6/5/2026 | $12.64 | $13.03 | $12.59 | $12.96 | 1.23M |
| 6/4/2026 | $12.40 | $12.66 | $12.39 | $12.61 | 1.32M |
| 6/3/2026 | $12.33 | $12.72 | $12.31 | $12.64 | 1.85M |
| 6/2/2026 | $12.11 | $12.27 | $11.95 | $12.25 | 1.33M |
| 6/1/2026 | $11.64 | $11.82 | $11.61 | $11.75 | 3.29M |
| 5/29/2026 | $12.57 | $12.57 | $12.03 | $12.04 | 2.76M |
| 5/28/2026 | $13.16 | $13.17 | $12.65 | $12.72 | 1.19M |
| 5/27/2026 | $13.21 | $13.26 | $13.07 | $13.18 | 1.04M |
| 5/26/2026 | $13.03 | $13.16 | $12.95 | $13.06 | 2.84M |
| 5/22/2026 | $12.95 | $13.04 | $12.81 | $12.98 | 2.06M |
| 5/21/2026 | $12.78 | $13.06 | $12.76 | $12.97 | 2.28M |
| 5/20/2026 | $13.15 | $13.22 | $12.90 | $12.93 | 2.33M |
| 5/19/2026 | $12.67 | $13.06 | $12.58 | $13.03 | 5.93M |
| 5/18/2026 | $13.06 | $13.09 | $12.80 | $12.85 | 3.99M |
| 5/15/2026 | $13.13 | $13.18 | $12.70 | $12.89 | 3.77M |
| 5/14/2026 | $13.47 | $13.57 | $13.22 | $13.29 | 1.42M |
| 5/13/2026 | $13.52 | $13.56 | $13.40 | $13.44 | 1.54M |
| 5/12/2026 | $13.14 | $13.38 | $13.11 | $13.35 | 1.29M |
| 5/11/2026 | $13.35 | $13.41 | $13.19 | $13.19 | 2.03M |
| 5/8/2026 | $13.06 | $13.15 | $13.01 | $13.12 | 1.23M |
| 5/7/2026 | $12.95 | $12.95 | $12.70 | $12.93 | 4.24M |
| 5/6/2026 | $13.34 | $13.42 | $13.01 | $13.16 | 5.41M |
| 5/5/2026 | $13.11 | $13.30 | $13.06 | $13.22 | 4.61M |
| 5/4/2026 | $13.22 | $13.23 | $12.94 | $13.15 | 1.68M |
| 5/1/2026 | $13.19 | $13.25 | $13.04 | $13.12 | 1.66M |
| 4/30/2026 | $13.25 | $13.62 | $13.14 | $13.32 | 2.54M |
| 4/29/2026 | $12.84 | $12.95 | $12.76 | $12.82 | 1.48M |
| 4/28/2026 | $12.83 | $12.90 | $12.66 | $12.68 | 2.34M |
| 4/27/2026 | $12.91 | $13.04 | $12.75 | $12.81 | 1.90M |
| 4/24/2026 | $13.06 | $13.07 | $12.81 | $12.82 | 1.79M |
| 4/23/2026 | $12.99 | $13.21 | $12.88 | $13.08 | 1.65M |
| 4/22/2026 | $12.78 | $12.86 | $12.57 | $12.59 | 1.17M |
| 4/21/2026 | $12.98 | $13.06 | $12.76 | $12.85 | 2.35M |
| 4/20/2026 | $12.93 | $13.09 | $12.89 | $13.04 | 1.53M |
| 4/17/2026 | $12.83 | $12.96 | $12.63 | $12.89 | 1.47M |