|
Closing price on 8/5/2024
|
|
| Open |
71.30 |
| High |
72.70 |
| Low |
70.20 |
| Volume |
6,280,600 |
| Split-adjusted Price |
70.50 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2024
|
-1.70 / -2.35%
|
71.30
|
72.70
|
70.20
|
70.50
|
71.00
|
70.50
|
6,280,600
|
|
|
8/2/2024
|
+0.40 / +0.56%
|
71.00
|
73.20
|
71.00
|
72.20
|
72.17
|
72.20
|
5,573,700
|
|
|
8/1/2024
|
-2.30 / -3.10%
|
74.10
|
74.90
|
70.80
|
71.80
|
73.36
|
71.80
|
7,659,500
|
|
|
7/31/2024
|
-0.50 / -0.67%
|
75.00
|
75.00
|
74.10
|
74.10
|
74.58
|
74.10
|
4,863,400
|
|
|
7/30/2024
|
+0.60 / +0.81%
|
74.00
|
75.30
|
73.80
|
74.60
|
74.62
|
74.60
|
5,717,400
|
|
|
7/29/2024
|
0.00 / 0.00%
|
74.80
|
74.90
|
73.70
|
74.00
|
74.35
|
74.00
|
3,739,200
|
|
|
7/26/2024
|
+3.00 / +4.23%
|
71.00
|
74.00
|
71.00
|
74.00
|
72.82
|
74.00
|
7,229,400
|
|
|
7/25/2024
|
-0.50 / -0.70%
|
71.10
|
71.40
|
70.80
|
71.00
|
71.10
|
71.00
|
1,665,300
|
|
|
7/24/2024
|
+0.50 / +0.70%
|
70.80
|
72.20
|
70.20
|
71.50
|
71.23
|
71.50
|
3,785,000
|
|
|
7/23/2024
|
-1.20 / -1.66%
|
72.40
|
72.40
|
70.10
|
71.00
|
71.19
|
71.00
|
3,395,900
|
|
|
7/22/2024
|
+1.20 / +1.69%
|
71.10
|
72.60
|
70.40
|
72.20
|
71.63
|
72.20
|
4,208,800
|
|
|
7/19/2024
|
-0.20 / -0.28%
|
71.50
|
71.60
|
70.70
|
71.00
|
71.07
|
71.00
|
4,785,648
|
|
|
7/18/2024
|
-0.60 / -0.84%
|
71.80
|
72.30
|
70.20
|
71.20
|
70.93
|
71.20
|
7,663,895
|
|
|
7/17/2024
|
-2.20 / -2.97%
|
74.30
|
74.30
|
71.00
|
71.80
|
73.24
|
71.80
|
5,895,701
|
|
|
7/16/2024
|
-0.50 / -0.67%
|
74.70
|
75.30
|
73.80
|
74.00
|
74.53
|
74.00
|
4,286,594
|
|
|
7/15/2024
|
-0.30 / -0.40%
|
74.80
|
75.00
|
74.20
|
74.50
|
74.55
|
74.50
|
2,908,320
|
|
|
7/12/2024
|
-1.00 / -1.32%
|
75.80
|
76.10
|
74.60
|
74.80
|
75.26
|
74.80
|
4,442,142
|
|
|
7/11/2024
|
-1.00 / -1.30%
|
77.20
|
77.20
|
75.80
|
75.80
|
76.29
|
75.80
|
3,853,813
|
|
|
7/10/2024
|
+0.30 / +0.39%
|
76.60
|
77.50
|
76.40
|
76.80
|
76.86
|
76.80
|
9,414,747
|
|
|
7/9/2024
|
+0.30 / +0.39%
|
76.20
|
76.50
|
75.50
|
76.50
|
75.96
|
76.50
|
6,102,280
|
|
|
7/8/2024
|
-0.50 / -0.65%
|
77.00
|
77.00
|
75.70
|
76.20
|
76.16
|
76.20
|
6,016,380
|
|
|
7/5/2024
|
-0.10 / -0.13%
|
77.00
|
77.00
|
76.30
|
76.70
|
76.62
|
76.70
|
2,539,450
|
|
|
7/4/2024
|
+0.30 / +0.39%
|
76.90
|
77.80
|
76.50
|
76.80
|
77.11
|
76.80
|
6,265,680
|
|
|
7/3/2024
|
+0.20 / +0.26%
|
76.50
|
76.60
|
75.80
|
76.50
|
76.26
|
76.50
|
2,551,380
|
|
|
7/2/2024
|
+0.30 / +0.39%
|
76.10
|
76.80
|
76.00
|
76.30
|
76.42
|
76.30
|
2,695,781
|
|
|
7/1/2024
|
+1.30 / +1.74%
|
74.70
|
76.20
|
74.70
|
76.00
|
75.65
|
76.00
|
2,944,736
|
|
|
6/28/2024
|
+0.20 / +0.27%
|
74.60
|
76.20
|
74.50
|
74.70
|
75.42
|
74.70
|
20,060,944
|
|
|
6/27/2024
|
+0.50 / +0.68%
|
73.90
|
75.20
|
73.60
|
74.50
|
74.40
|
74.50
|
3,845,782
|
|
|
6/26/2024
|
+0.10 / +0.14%
|
73.90
|
74.50
|
73.10
|
74.00
|
73.60
|
74.00
|
3,548,273
|
|
|
6/25/2024
|
+0.20 / +0.27%
|
74.20
|
74.50
|
73.60
|
73.90
|
74.04
|
73.90
|
10,974,549
|
|
|
|