|
|
Closing price on 9/21/2026
|
|
| Open |
69.20 |
| High |
69.30 |
| Low |
67.10 |
| Volume |
3,811,900 |
| Split-adjusted Price |
67.70 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2026
|
-0.70 / -1.02%
|
69.20
|
69.30
|
67.10
|
67.70
|
68.03
|
67.70
|
3,811,900
|
|
|
9/18/2026
|
+0.70 / +1.03%
|
68.20
|
69.50
|
68.20
|
68.40
|
68.74
|
68.40
|
8,156,800
|
|
|
9/17/2026
|
+0.30 / +0.45%
|
67.10
|
68.20
|
66.90
|
67.70
|
67.87
|
67.70
|
3,300,000
|
|
|
9/16/2026
|
0.00 / 0.00%
|
67.40
|
67.60
|
66.70
|
67.40
|
67.14
|
67.40
|
2,666,800
|
|
|
9/15/2026
|
+0.80 / +1.20%
|
66.60
|
67.40
|
66.40
|
67.40
|
66.97
|
67.40
|
2,104,100
|
|
|
9/14/2026
|
+0.10 / +0.15%
|
66.70
|
67.00
|
65.30
|
66.60
|
66.23
|
66.60
|
4,250,500
|
|
|
9/11/2026
|
-2.20 / -3.20%
|
68.60
|
68.70
|
66.50
|
66.50
|
67.41
|
66.50
|
4,606,000
|
|
|
9/10/2026
|
+0.30 / +0.44%
|
68.00
|
69.00
|
68.00
|
68.70
|
68.73
|
68.70
|
3,106,400
|
|
|
9/9/2026
|
0.00 / 0.00%
|
68.40
|
69.30
|
68.20
|
68.40
|
68.67
|
68.40
|
2,297,300
|
|
|
9/8/2026
|
-0.20 / -0.29%
|
68.40
|
68.60
|
68.10
|
68.40
|
68.30
|
68.40
|
3,124,600
|
|
|
9/7/2026
|
-0.40 / -0.58%
|
69.00
|
69.00
|
68.10
|
68.60
|
68.49
|
68.60
|
3,727,200
|
|
|
9/4/2026
|
0.00 / 0.00%
|
68.50
|
69.10
|
68.50
|
69.00
|
68.85
|
69.00
|
2,788,500
|
|
|
9/3/2026
|
-1.20 / -1.71%
|
69.50
|
69.60
|
68.30
|
69.00
|
68.71
|
69.00
|
5,466,400
|
|
|
8/28/2026
|
0.00 / 0.00%
|
70.50
|
70.60
|
69.80
|
70.20
|
70.17
|
70.20
|
3,575,400
|
|
|
8/27/2026
|
+0.10 / +0.14%
|
70.30
|
71.10
|
69.60
|
70.20
|
70.44
|
70.20
|
4,850,800
|
|
|
8/26/2026
|
+0.60 / +0.86%
|
69.50
|
70.30
|
69.10
|
70.10
|
69.79
|
70.10
|
6,029,500
|
|
|
8/25/2026
|
-0.50 / -0.71%
|
70.00
|
70.50
|
69.00
|
69.50
|
69.57
|
69.50
|
5,859,100
|
|
|
8/24/2026
|
+0.20 / +0.29%
|
70.70
|
70.80
|
69.50
|
70.00
|
70.08
|
70.00
|
5,690,100
|
|
|
8/21/2026
|
+1.70 / +2.50%
|
68.20
|
70.20
|
67.90
|
69.80
|
69.32
|
69.80
|
7,435,200
|
|
|
8/20/2026
|
+1.70 / +2.56%
|
66.50
|
68.90
|
66.30
|
68.10
|
67.87
|
68.10
|
7,872,950
|
|
|
8/19/2026
|
-0.40 / -0.60%
|
66.70
|
66.80
|
65.50
|
66.40
|
65.98
|
66.40
|
3,507,000
|
|
|
8/18/2026
|
-0.10 / -0.15%
|
66.90
|
67.30
|
66.10
|
66.80
|
66.67
|
66.80
|
3,023,850
|
|
|
8/17/2026
|
+0.60 / +0.90%
|
66.30
|
66.90
|
65.90
|
66.90
|
66.38
|
66.90
|
3,506,800
|
|
|
8/14/2026
|
-1.30 / -1.92%
|
67.40
|
67.90
|
65.80
|
66.30
|
66.68
|
66.30
|
6,325,400
|
|
|
8/13/2026
|
+0.40 / +0.60%
|
67.50
|
68.30
|
67.40
|
67.60
|
67.89
|
67.60
|
5,681,100
|
|
|
8/12/2026
|
+0.10 / +0.15%
|
67.20
|
67.80
|
66.90
|
67.20
|
67.35
|
67.20
|
2,039,300
|
|
|
8/11/2026
|
-0.60 / -0.89%
|
67.80
|
68.20
|
67.10
|
67.10
|
67.69
|
67.10
|
3,026,400
|
|
|
8/10/2026
|
+0.30 / +0.45%
|
67.40
|
68.10
|
66.90
|
67.70
|
67.71
|
67.70
|
3,515,900
|
|
|
8/7/2026
|
+0.90 / +1.35%
|
66.30
|
67.80
|
66.20
|
67.40
|
67.05
|
67.40
|
3,169,000
|
|
|
8/6/2026
|
-0.70 / -1.04%
|
67.50
|
67.50
|
66.40
|
66.50
|
66.73
|
66.50
|
2,286,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|