Midland States Bancorp Inc NASDAQ:MSBI Historical Prices

Below are the 1960 trading days of historical prices for MSBI.

#	Exchange	Symbol	Date	Open	High	Low	Close
1960	NASDAQ	MSBI	Thu, Mar 7, 2024	24.68	24.75	24.38	24.44
1959	NASDAQ	MSBI	Wed, Mar 6, 2024	24.33	24.64	23.80	24.34
1958	NASDAQ	MSBI	Tue, Mar 5, 2024	23.71	24.50	23.71	24.32
1957	NASDAQ	MSBI	Mon, Mar 4, 2024	23.94	24.31	23.72	23.74
1956	NASDAQ	MSBI	Fri, Mar 1, 2024	24.19	24.19	23.77	23.90
1955	NASDAQ	MSBI	Thu, Feb 29, 2024	24.50	24.75	24.14	24.35
1954	NASDAQ	MSBI	Wed, Feb 28, 2024	24.07	24.39	23.80	24.06
1953	NASDAQ	MSBI	Tue, Feb 27, 2024	24.31	24.60	24.10	24.20
1952	NASDAQ	MSBI	Mon, Feb 26, 2024	24.13	24.46	24.03	24.23
1951	NASDAQ	MSBI	Fri, Feb 23, 2024	24.41	24.59	24.16	24.23
1950	NASDAQ	MSBI	Thu, Feb 22, 2024	24.49	24.60	24.05	24.33
1949	NASDAQ	MSBI	Wed, Feb 21, 2024	24.72	25.33	24.51	24.58
1948	NASDAQ	MSBI	Tue, Feb 20, 2024	24.69	25.06	24.65	24.72
1947	NASDAQ	MSBI	Fri, Feb 16, 2024	25.00	25.18	24.59	24.96
1946	NASDAQ	MSBI	Thu, Feb 15, 2024	24.49	25.32	24.30	25.22
1945	NASDAQ	MSBI	Wed, Feb 14, 2024	24.33	24.64	24.09	24.51
1944	NASDAQ	MSBI	Tue, Feb 13, 2024	24.45	24.65	23.82	24.09
1943	NASDAQ	MSBI	Mon, Feb 12, 2024	24.78	25.70	24.73	25.42
1942	NASDAQ	MSBI	Fri, Feb 9, 2024	24.18	24.84	23.95	24.77
1941	NASDAQ	MSBI	Thu, Feb 8, 2024	24.11	24.33	23.93	24.33
1940	NASDAQ	MSBI	Wed, Feb 7, 2024	24.48	24.56	23.61	24.26
1939	NASDAQ	MSBI	Tue, Feb 6, 2024	24.91	25.13	24.23	24.46
1938	NASDAQ	MSBI	Mon, Feb 5, 2024	25.20	25.28	24.70	24.97
1937	NASDAQ	MSBI	Fri, Feb 2, 2024	25.31	26.00	25.31	25.46
1936	NASDAQ	MSBI	Thu, Feb 1, 2024	26.43	26.50	25.17	25.73
1935	NASDAQ	MSBI	Wed, Jan 31, 2024	27.15	27.32	26.26	26.26
1934	NASDAQ	MSBI	Tue, Jan 30, 2024	27.58	28.10	27.57	27.60
1933	NASDAQ	MSBI	Mon, Jan 29, 2024	26.92	27.67	26.92	27.46
1932	NASDAQ	MSBI	Fri, Jan 26, 2024	27.79	28.00	26.52	26.90
1931	NASDAQ	MSBI	Thu, Jan 25, 2024	27.29	27.49	26.44	27.22
1930	NASDAQ	MSBI	Wed, Jan 24, 2024	27.00	27.31	26.79	26.95
1929	NASDAQ	MSBI	Tue, Jan 23, 2024	27.12	27.25	26.68	26.73
1928	NASDAQ	MSBI	Mon, Jan 22, 2024	26.76	27.02	25.92	26.99
1927	NASDAQ	MSBI	Fri, Jan 19, 2024	26.23	26.52	25.92	26.45
1926	NASDAQ	MSBI	Thu, Jan 18, 2024	25.89	26.26	25.77	26.04
1925	NASDAQ	MSBI	Wed, Jan 17, 2024	25.43	25.89	25.39	25.86
1924	NASDAQ	MSBI	Tue, Jan 16, 2024	25.80	25.96	25.60	25.77
1923	NASDAQ	MSBI	Fri, Jan 12, 2024	26.38	26.66	25.76	26.00
1922	NASDAQ	MSBI	Thu, Jan 11, 2024	26.25	26.64	25.74	26.15
1921	NASDAQ	MSBI	Wed, Jan 10, 2024	26.47	26.49	26.17	26.43
1920	NASDAQ	MSBI	Tue, Jan 9, 2024	26.79	26.80	26.08	26.54
1919	NASDAQ	MSBI	Mon, Jan 8, 2024	27.09	27.18	26.80	27.03
1918	NASDAQ	MSBI	Fri, Jan 5, 2024	26.89	27.37	26.62	27.27
1917	NASDAQ	MSBI	Thu, Jan 4, 2024	26.99	27.31	26.99	27.06
1916	NASDAQ	MSBI	Wed, Jan 3, 2024	27.38	27.50	26.81	26.83
1915	NASDAQ	MSBI	Tue, Jan 2, 2024	27.26	27.79	27.12	27.57
1914	NASDAQ	MSBI	Fri, Dec 29, 2023	28.06	28.07	27.53	27.56
1913	NASDAQ	MSBI	Thu, Dec 28, 2023	28.09	28.39	28.04	28.08
1912	NASDAQ	MSBI	Wed, Dec 27, 2023	28.12	28.47	28.08	28.29
1911	NASDAQ	MSBI	Tue, Dec 26, 2023	27.89	28.25	27.58	28.16
1910	NASDAQ	MSBI	Fri, Dec 22, 2023	27.67	27.98	27.36	27.70
1909	NASDAQ	MSBI	Thu, Dec 21, 2023	27.21	27.67	26.94	27.56
1908	NASDAQ	MSBI	Wed, Dec 20, 2023	27.11	28.00	26.90	26.92
1907	NASDAQ	MSBI	Tue, Dec 19, 2023	26.88	27.50	26.75	27.34
1906	NASDAQ	MSBI	Mon, Dec 18, 2023	26.98	27.31	26.48	26.91
1905	NASDAQ	MSBI	Fri, Dec 15, 2023	26.94	27.00	26.25	26.97
1904	NASDAQ	MSBI	Thu, Dec 14, 2023	26.69	27.16	26.52	26.75
1903	NASDAQ	MSBI	Wed, Dec 13, 2023	24.96	26.22	24.82	26.16
1902	NASDAQ	MSBI	Tue, Dec 12, 2023	25.08	25.10	24.83	24.96
1901	NASDAQ	MSBI	Mon, Dec 11, 2023	25.18	25.19	24.95	25.04
1900	NASDAQ	MSBI	Fri, Dec 8, 2023	24.85	25.11	24.80	25.05
1899	NASDAQ	MSBI	Thu, Dec 7, 2023	24.49	24.97	23.63	24.91
1898	NASDAQ	MSBI	Wed, Dec 6, 2023	24.56	25.00	24.33	24.42
1897	NASDAQ	MSBI	Tue, Dec 5, 2023	24.28	24.37	24.06	24.24
1896	NASDAQ	MSBI	Mon, Dec 4, 2023	23.79	24.36	23.32	24.28
1895	NASDAQ	MSBI	Fri, Dec 1, 2023	22.61	23.89	22.44	23.85
1894	NASDAQ	MSBI	Thu, Nov 30, 2023	23.05	23.20	22.55	22.58
1893	NASDAQ	MSBI	Wed, Nov 29, 2023	22.84	23.14	22.84	22.94
1892	NASDAQ	MSBI	Tue, Nov 28, 2023	22.79	22.83	22.48	22.59
1891	NASDAQ	MSBI	Mon, Nov 27, 2023	23.17	23.19	22.61	22.70
1890	NASDAQ	MSBI	Fri, Nov 24, 2023	23.20	23.35	23.05	23.27
1889	NASDAQ	MSBI	Wed, Nov 22, 2023	23.29	23.33	22.91	23.06
1888	NASDAQ	MSBI	Tue, Nov 21, 2023	23.49	23.60	23.11	23.12
1887	NASDAQ	MSBI	Mon, Nov 20, 2023	23.75	23.75	23.32	23.49
1886	NASDAQ	MSBI	Fri, Nov 17, 2023	23.56	23.87	23.51	23.74
1885	NASDAQ	MSBI	Thu, Nov 16, 2023	23.62	23.62	23.13	23.30
1884	NASDAQ	MSBI	Wed, Nov 15, 2023	24.06	24.25	23.83	23.90
1883	NASDAQ	MSBI	Tue, Nov 14, 2023	23.00	24.24	22.90	24.18
1882	NASDAQ	MSBI	Mon, Nov 13, 2023	22.17	22.55	22.12	22.49
1881	NASDAQ	MSBI	Fri, Nov 10, 2023	22.53	22.68	21.31	22.50
1880	NASDAQ	MSBI	Thu, Nov 9, 2023	22.53	22.64	22.27	22.37
1879	NASDAQ	MSBI	Wed, Nov 8, 2023	22.65	22.65	22.29	22.57
1878	NASDAQ	MSBI	Tue, Nov 7, 2023	22.81	22.81	22.54	22.66
1877	NASDAQ	MSBI	Mon, Nov 6, 2023	23.20	23.20	22.84	22.96
1876	NASDAQ	MSBI	Fri, Nov 3, 2023	23.08	23.31	22.96	23.14
1875	NASDAQ	MSBI	Thu, Nov 2, 2023	21.98	22.60	21.78	22.57
1874	NASDAQ	MSBI	Wed, Nov 1, 2023	21.75	21.82	21.32	21.75
1873	NASDAQ	MSBI	Tue, Oct 31, 2023	21.06	21.84	21.04	21.82
1872	NASDAQ	MSBI	Mon, Oct 30, 2023	20.62	21.10	20.57	21.06
1871	NASDAQ	MSBI	Fri, Oct 27, 2023	20.31	20.52	20.16	20.45
1870	NASDAQ	MSBI	Thu, Oct 26, 2023	20.40	20.82	20.39	20.72
1869	NASDAQ	MSBI	Wed, Oct 25, 2023	20.27	20.41	19.96	20.32
1868	NASDAQ	MSBI	Tue, Oct 24, 2023	20.57	20.57	20.27	20.38
1867	NASDAQ	MSBI	Mon, Oct 23, 2023	20.49	20.79	20.31	20.50
1866	NASDAQ	MSBI	Fri, Oct 20, 2023	20.83	20.83	20.46	20.53
1865	NASDAQ	MSBI	Thu, Oct 19, 2023	20.97	21.12	20.78	20.79
1864	NASDAQ	MSBI	Wed, Oct 18, 2023	21.00	21.21	20.77	20.99
1863	NASDAQ	MSBI	Tue, Oct 17, 2023	20.56	21.32	20.56	21.11
1862	NASDAQ	MSBI	Mon, Oct 16, 2023	20.65	20.97	20.65	20.70
1861	NASDAQ	MSBI	Fri, Oct 13, 2023	21.16	21.16	20.44	20.48
1860	NASDAQ	MSBI	Thu, Oct 12, 2023	21.01	21.04	20.37	20.98
1859	NASDAQ	MSBI	Wed, Oct 11, 2023	21.01	21.23	20.93	21.07
1858	NASDAQ	MSBI	Tue, Oct 10, 2023	20.92	21.19	20.92	20.99
1857	NASDAQ	MSBI	Mon, Oct 9, 2023	20.62	20.99	20.61	20.79
1856	NASDAQ	MSBI	Fri, Oct 6, 2023	20.71	20.96	20.14	20.78
1855	NASDAQ	MSBI	Thu, Oct 5, 2023	20.39	20.95	20.22	20.85
1854	NASDAQ	MSBI	Wed, Oct 4, 2023	20.23	20.43	19.85	20.37
1853	NASDAQ	MSBI	Tue, Oct 3, 2023	20.51	20.51	20.18	20.21
1852	NASDAQ	MSBI	Mon, Oct 2, 2023	20.49	20.76	20.40	20.62
1851	NASDAQ	MSBI	Fri, Sep 29, 2023	20.66	20.83	20.47	20.54
1850	NASDAQ	MSBI	Thu, Sep 28, 2023	20.40	20.75	20.40	20.58
1849	NASDAQ	MSBI	Wed, Sep 27, 2023	20.55	20.69	20.38	20.41
1848	NASDAQ	MSBI	Tue, Sep 26, 2023	20.66	20.97	20.50	20.51
1847	NASDAQ	MSBI	Mon, Sep 25, 2023	20.70	21.11	20.63	20.93
1846	NASDAQ	MSBI	Fri, Sep 22, 2023	20.82	20.96	20.60	20.62
1845	NASDAQ	MSBI	Thu, Sep 21, 2023	20.46	20.89	20.46	20.82
1844	NASDAQ	MSBI	Wed, Sep 20, 2023	20.96	21.11	20.71	20.76
1843	NASDAQ	MSBI	Tue, Sep 19, 2023	21.18	21.35	20.70	20.86
1842	NASDAQ	MSBI	Mon, Sep 18, 2023	21.70	21.70	21.13	21.14
1841	NASDAQ	MSBI	Fri, Sep 15, 2023	21.99	22.45	21.61	21.74
1840	NASDAQ	MSBI	Thu, Sep 14, 2023	21.75	22.09	21.75	22.01
1839	NASDAQ	MSBI	Wed, Sep 13, 2023	21.81	21.92	21.49	21.65
1838	NASDAQ	MSBI	Tue, Sep 12, 2023	21.74	22.08	21.74	21.83
1837	NASDAQ	MSBI	Mon, Sep 11, 2023	21.87	21.87	21.87	21.87
1836	NASDAQ	MSBI	Fri, Sep 8, 2023	21.93	22.12	21.70	22.06
1835	NASDAQ	MSBI	Thu, Sep 7, 2023	21.79	22.00	21.67	21.87
1834	NASDAQ	MSBI	Wed, Sep 6, 2023	22.15	22.22	21.75	21.82
1833	NASDAQ	MSBI	Tue, Sep 5, 2023	22.34	22.38	22.05	22.11
1832	NASDAQ	MSBI	Fri, Sep 1, 2023	22.32	22.60	22.32	22.46
1831	NASDAQ	MSBI	Thu, Aug 31, 2023	22.14	22.31	21.97	22.20
1830	NASDAQ	MSBI	Wed, Aug 30, 2023	22.33	22.53	22.09	22.13
1829	NASDAQ	MSBI	Tue, Aug 29, 2023	22.12	22.42	22.08	22.32
1828	NASDAQ	MSBI	Mon, Aug 28, 2023	21.86	22.22	21.86	22.13
1827	NASDAQ	MSBI	Fri, Aug 25, 2023	22.18	22.18	21.69	21.80
1826	NASDAQ	MSBI	Thu, Aug 24, 2023	21.91	22.15	21.82	22.10
1825	NASDAQ	MSBI	Wed, Aug 23, 2023	21.76	22.05	21.65	22.02
1824	NASDAQ	MSBI	Tue, Aug 22, 2023	22.07	22.20	21.60	21.79
1823	NASDAQ	MSBI	Mon, Aug 21, 2023	22.21	22.35	22.04	22.12
1822	NASDAQ	MSBI	Fri, Aug 18, 2023	22.25	22.53	22.13	22.18
1821	NASDAQ	MSBI	Thu, Aug 17, 2023	22.20	22.36	22.03	22.26
1820	NASDAQ	MSBI	Wed, Aug 16, 2023	22.38	22.71	22.07	22.13
1819	NASDAQ	MSBI	Tue, Aug 15, 2023	22.63	22.77	22.33	22.40
1818	NASDAQ	MSBI	Mon, Aug 14, 2023	23.06	23.13	22.75	22.97
1817	NASDAQ	MSBI	Fri, Aug 11, 2023	23.03	23.38	23.03	23.29
1816	NASDAQ	MSBI	Thu, Aug 10, 2023	23.23	23.42	23.00	23.07
1815	NASDAQ	MSBI	Wed, Aug 9, 2023	23.95	24.01	23.44	23.52
1814	NASDAQ	MSBI	Tue, Aug 8, 2023	23.83	24.10	23.26	24.00
1813	NASDAQ	MSBI	Mon, Aug 7, 2023	23.88	24.27	23.76	24.20
1812	NASDAQ	MSBI	Fri, Aug 4, 2023	23.67	23.98	23.61	23.71
1811	NASDAQ	MSBI	Thu, Aug 3, 2023	23.50	23.98	23.22	23.68
1810	NASDAQ	MSBI	Wed, Aug 2, 2023	23.21	23.68	23.21	23.63
1809	NASDAQ	MSBI	Tue, Aug 1, 2023	23.27	23.57	23.19	23.46
1808	NASDAQ	MSBI	Mon, Jul 31, 2023	23.85	24.21	23.43	23.43
1807	NASDAQ	MSBI	Fri, Jul 28, 2023	23.84	24.46	23.48	23.81
1806	NASDAQ	MSBI	Thu, Jul 27, 2023	23.23	23.51	22.88	23.30
1805	NASDAQ	MSBI	Wed, Jul 26, 2023	22.90	23.49	22.90	23.38
1804	NASDAQ	MSBI	Tue, Jul 25, 2023	22.97	23.13	22.67	22.67
1803	NASDAQ	MSBI	Mon, Jul 24, 2023	22.63	23.09	22.63	22.97
1802	NASDAQ	MSBI	Fri, Jul 21, 2023	22.96	22.98	22.57	22.62
1801	NASDAQ	MSBI	Thu, Jul 20, 2023	22.90	22.90	22.44	22.81
1800	NASDAQ	MSBI	Wed, Jul 19, 2023	22.36	22.97	22.11	22.91
1799	NASDAQ	MSBI	Tue, Jul 18, 2023	21.33	22.44	21.33	22.35
1798	NASDAQ	MSBI	Mon, Jul 17, 2023	21.08	21.52	21.08	21.32
1797	NASDAQ	MSBI	Fri, Jul 14, 2023	21.40	21.40	20.72	21.17
1796	NASDAQ	MSBI	Thu, Jul 13, 2023	21.19	21.44	21.09	21.29
1795	NASDAQ	MSBI	Wed, Jul 12, 2023	20.75	21.29	20.75	21.13
1794	NASDAQ	MSBI	Tue, Jul 11, 2023	20.36	20.83	20.24	20.72
1793	NASDAQ	MSBI	Mon, Jul 10, 2023	20.20	20.66	20.10	20.33
1792	NASDAQ	MSBI	Fri, Jul 7, 2023	19.96	20.50	19.96	20.29
1791	NASDAQ	MSBI	Thu, Jul 6, 2023	19.84	19.99	19.62	19.93
1790	NASDAQ	MSBI	Wed, Jul 5, 2023	20.19	20.32	20.00	20.01
1789	NASDAQ	MSBI	Mon, Jul 3, 2023	19.91	20.35	19.80	20.28
1788	NASDAQ	MSBI	Fri, Jun 30, 2023	20.25	20.25	19.62	19.91
1787	NASDAQ	MSBI	Thu, Jun 29, 2023	20.17	20.55	20.08	20.13
1786	NASDAQ	MSBI	Wed, Jun 28, 2023	19.89	20.06	19.54	19.97
1785	NASDAQ	MSBI	Tue, Jun 27, 2023	20.19	20.22	19.81	19.87
1784	NASDAQ	MSBI	Mon, Jun 26, 2023	20.25	20.64	20.02	20.06
1783	NASDAQ	MSBI	Fri, Jun 23, 2023	20.01	20.51	19.86	20.26
1782	NASDAQ	MSBI	Thu, Jun 22, 2023	20.45	20.45	20.00	20.26
1781	NASDAQ	MSBI	Wed, Jun 21, 2023	20.71	20.80	20.52	20.54
1780	NASDAQ	MSBI	Tue, Jun 20, 2023	21.26	21.26	20.76	20.78
1779	NASDAQ	MSBI	Fri, Jun 16, 2023	21.91	21.91	21.15	21.29
1778	NASDAQ	MSBI	Thu, Jun 15, 2023	21.33	21.81	21.33	21.73
1777	NASDAQ	MSBI	Wed, Jun 14, 2023	21.94	22.22	21.35	21.50
1776	NASDAQ	MSBI	Tue, Jun 13, 2023	21.49	22.02	21.49	21.90
1775	NASDAQ	MSBI	Mon, Jun 12, 2023	21.69	22.07	21.29	21.42
1774	NASDAQ	MSBI	Fri, Jun 9, 2023	22.21	22.21	21.28	21.59
1773	NASDAQ	MSBI	Thu, Jun 8, 2023	22.26	22.38	21.69	22.27
1772	NASDAQ	MSBI	Wed, Jun 7, 2023	21.65	22.66	21.60	22.45
1771	NASDAQ	MSBI	Tue, Jun 6, 2023	20.17	21.65	20.17	21.44
1770	NASDAQ	MSBI	Mon, Jun 5, 2023	20.91	20.91	20.10	20.18
1769	NASDAQ	MSBI	Fri, Jun 2, 2023	19.91	20.94	19.87	20.90
1768	NASDAQ	MSBI	Thu, Jun 1, 2023	19.47	19.86	19.27	19.69
1767	NASDAQ	MSBI	Wed, May 31, 2023	19.83	20.13	19.30	19.34
1766	NASDAQ	MSBI	Tue, May 30, 2023	20.12	20.23	19.81	19.92
1765	NASDAQ	MSBI	Fri, May 26, 2023	19.96	20.25	19.89	20.09
1764	NASDAQ	MSBI	Thu, May 25, 2023	19.84	20.28	19.84	19.96
1763	NASDAQ	MSBI	Wed, May 24, 2023	20.18	20.19	19.86	19.98
1762	NASDAQ	MSBI	Tue, May 23, 2023	20.02	20.68	20.02	20.23
1761	NASDAQ	MSBI	Mon, May 22, 2023	19.74	20.18	19.43	20.00
1760	NASDAQ	MSBI	Fri, May 19, 2023	20.28	20.28	19.43	19.57
1759	NASDAQ	MSBI	Thu, May 18, 2023	19.98	20.02	19.54	19.88
1758	NASDAQ	MSBI	Wed, May 17, 2023	18.97	20.01	18.97	19.96
1757	NASDAQ	MSBI	Tue, May 16, 2023	19.05	19.18	18.68	18.71
1756	NASDAQ	MSBI	Mon, May 15, 2023	18.72	19.09	18.72	18.97
1755	NASDAQ	MSBI	Fri, May 12, 2023	18.78	18.78	18.56	18.75
1754	NASDAQ	MSBI	Thu, May 11, 2023	18.73	18.87	18.54	18.72
1753	NASDAQ	MSBI	Wed, May 10, 2023	19.20	19.20	18.87	19.16
1752	NASDAQ	MSBI	Tue, May 9, 2023	19.01	19.15	18.68	19.00
1751	NASDAQ	MSBI	Mon, May 8, 2023	19.82	19.82	18.86	19.12
1750	NASDAQ	MSBI	Fri, May 5, 2023	19.28	19.58	19.07	19.53
1749	NASDAQ	MSBI	Thu, May 4, 2023	18.97	18.99	17.98	18.65
1748	NASDAQ	MSBI	Wed, May 3, 2023	19.20	20.16	19.20	19.38
1747	NASDAQ	MSBI	Tue, May 2, 2023	19.87	19.97	18.48	19.15
1746	NASDAQ	MSBI	Mon, May 1, 2023	19.94	20.05	19.37	19.97
1745	NASDAQ	MSBI	Fri, Apr 28, 2023	19.79	20.73	19.79	20.00
1744	NASDAQ	MSBI	Thu, Apr 27, 2023	19.24	19.67	19.20	19.45
1743	NASDAQ	MSBI	Wed, Apr 26, 2023	19.12	19.54	18.92	19.27
1742	NASDAQ	MSBI	Tue, Apr 25, 2023	19.70	19.75	19.07	19.13
1741	NASDAQ	MSBI	Mon, Apr 24, 2023	20.00	20.66	19.78	19.86
1740	NASDAQ	MSBI	Fri, Apr 21, 2023	20.19	20.41	19.84	20.11
1739	NASDAQ	MSBI	Thu, Apr 20, 2023	20.41	20.69	20.15	20.25
1738	NASDAQ	MSBI	Wed, Apr 19, 2023	19.93	20.70	19.69	20.51
1737	NASDAQ	MSBI	Tue, Apr 18, 2023	20.36	20.45	19.62	19.84
1736	NASDAQ	MSBI	Mon, Apr 17, 2023	20.02	20.45	19.78	20.38
1735	NASDAQ	MSBI	Fri, Apr 14, 2023	20.67	20.79	20.02	20.12
1734	NASDAQ	MSBI	Thu, Apr 13, 2023	20.22	20.74	20.10	20.52
1733	NASDAQ	MSBI	Wed, Apr 12, 2023	20.39	20.59	20.20	20.22
1732	NASDAQ	MSBI	Tue, Apr 11, 2023	20.87	20.89	20.33	20.36
1731	NASDAQ	MSBI	Mon, Apr 10, 2023	20.52	20.99	20.50	20.75
1730	NASDAQ	MSBI	Thu, Apr 6, 2023	20.67	20.97	20.44	20.50
1729	NASDAQ	MSBI	Wed, Apr 5, 2023	20.69	20.95	20.63	20.78
1728	NASDAQ	MSBI	Tue, Apr 4, 2023	21.52	21.52	20.65	20.95
1727	NASDAQ	MSBI	Mon, Apr 3, 2023	21.52	21.81	21.33	21.42
1726	NASDAQ	MSBI	Fri, Mar 31, 2023	21.41	21.55	21.10	21.42
1725	NASDAQ	MSBI	Thu, Mar 30, 2023	22.05	22.05	21.22	21.30
1724	NASDAQ	MSBI	Wed, Mar 29, 2023	21.95	21.95	21.63	21.93
1723	NASDAQ	MSBI	Tue, Mar 28, 2023	21.98	22.25	21.73	21.89
1722	NASDAQ	MSBI	Mon, Mar 27, 2023	22.25	22.43	21.76	21.93
1721	NASDAQ	MSBI	Fri, Mar 24, 2023	20.61	21.69	20.47	21.65
1720	NASDAQ	MSBI	Thu, Mar 23, 2023	21.97	22.00	21.05	21.07
1719	NASDAQ	MSBI	Wed, Mar 22, 2023	22.51	22.72	21.82	21.84
1718	NASDAQ	MSBI	Tue, Mar 21, 2023	22.53	23.14	22.24	22.48
1717	NASDAQ	MSBI	Mon, Mar 20, 2023	22.52	22.84	21.83	21.89
1716	NASDAQ	MSBI	Fri, Mar 17, 2023	22.89	22.89	22.00	22.23
1715	NASDAQ	MSBI	Thu, Mar 16, 2023	21.90	23.52	21.62	23.13
1714	NASDAQ	MSBI	Wed, Mar 15, 2023	21.66	22.37	21.39	22.17
1713	NASDAQ	MSBI	Tue, Mar 14, 2023	23.92	24.13	22.08	22.32
1712	NASDAQ	MSBI	Mon, Mar 13, 2023	22.32	23.65	21.70	22.48
1711	NASDAQ	MSBI	Fri, Mar 10, 2023	23.73	24.48	23.23	23.97
1710	NASDAQ	MSBI	Thu, Mar 9, 2023	25.37	25.37	23.80	23.94
1709	NASDAQ	MSBI	Wed, Mar 8, 2023	25.30	25.54	25.16	25.39
1708	NASDAQ	MSBI	Tue, Mar 7, 2023	25.85	25.86	25.24	25.34
1707	NASDAQ	MSBI	Mon, Mar 6, 2023	26.17	26.37	25.72	25.85
1706	NASDAQ	MSBI	Fri, Mar 3, 2023	26.39	26.47	26.14	26.32
1705	NASDAQ	MSBI	Thu, Mar 2, 2023	26.15	26.45	26.13	26.37
1704	NASDAQ	MSBI	Wed, Mar 1, 2023	25.88	26.44	25.74	26.36
1703	NASDAQ	MSBI	Tue, Feb 28, 2023	25.99	26.35	25.95	26.04
1702	NASDAQ	MSBI	Mon, Feb 27, 2023	26.35	26.40	25.86	25.93
1701	NASDAQ	MSBI	Fri, Feb 24, 2023	26.19	26.31	25.97	26.07
1700	NASDAQ	MSBI	Thu, Feb 23, 2023	26.17	26.49	26.17	26.23
1699	NASDAQ	MSBI	Wed, Feb 22, 2023	26.19	26.46	26.04	26.16
1698	NASDAQ	MSBI	Tue, Feb 21, 2023	26.16	26.37	26.05	26.23
1697	NASDAQ	MSBI	Fri, Feb 17, 2023	26.13	26.38	25.93	26.37
1696	NASDAQ	MSBI	Thu, Feb 16, 2023	25.65	26.29	25.58	26.06
1695	NASDAQ	MSBI	Wed, Feb 15, 2023	25.88	26.21	25.82	26.15
1694	NASDAQ	MSBI	Tue, Feb 14, 2023	26.41	26.42	25.92	26.02
1693	NASDAQ	MSBI	Mon, Feb 13, 2023	26.23	26.41	26.01	26.41
1692	NASDAQ	MSBI	Fri, Feb 10, 2023	26.09	26.43	26.09	26.30
1691	NASDAQ	MSBI	Thu, Feb 9, 2023	26.51	26.62	25.98	26.18
1690	NASDAQ	MSBI	Wed, Feb 8, 2023	26.27	26.53	26.14	26.51
1689	NASDAQ	MSBI	Tue, Feb 7, 2023	25.97	26.40	25.89	26.35
1688	NASDAQ	MSBI	Mon, Feb 6, 2023	26.30	26.34	25.90	26.17
1687	NASDAQ	MSBI	Fri, Feb 3, 2023	25.68	26.47	25.54	26.42
1686	NASDAQ	MSBI	Thu, Feb 2, 2023	25.54	25.89	25.43	25.73
1685	NASDAQ	MSBI	Wed, Feb 1, 2023	25.38	25.90	25.37	25.54
1684	NASDAQ	MSBI	Tue, Jan 31, 2023	24.80	25.54	24.73	25.48
1683	NASDAQ	MSBI	Mon, Jan 30, 2023	24.25	25.32	24.10	24.83
1682	NASDAQ	MSBI	Fri, Jan 27, 2023	26.45	26.71	23.73	24.00
1681	NASDAQ	MSBI	Thu, Jan 26, 2023	26.68	26.85	26.32	26.69
1680	NASDAQ	MSBI	Wed, Jan 25, 2023	26.29	26.59	26.04	26.59
1679	NASDAQ	MSBI	Tue, Jan 24, 2023	26.51	26.61	26.21	26.37
1678	NASDAQ	MSBI	Mon, Jan 23, 2023	26.61	26.83	26.41	26.63
1677	NASDAQ	MSBI	Fri, Jan 20, 2023	26.50	26.79	26.30	26.55
1676	NASDAQ	MSBI	Thu, Jan 19, 2023	25.88	26.60	25.87	26.35
1675	NASDAQ	MSBI	Wed, Jan 18, 2023	26.64	26.78	26.04	26.12
1674	NASDAQ	MSBI	Tue, Jan 17, 2023	27.20	27.28	26.64	26.66
1673	NASDAQ	MSBI	Fri, Jan 13, 2023	26.85	27.34	26.70	27.28
1672	NASDAQ	MSBI	Thu, Jan 12, 2023	26.75	27.38	26.73	27.23
1671	NASDAQ	MSBI	Wed, Jan 11, 2023	26.86	26.95	26.67	26.70
1670	NASDAQ	MSBI	Tue, Jan 10, 2023	26.60	26.94	26.60	26.85
1669	NASDAQ	MSBI	Mon, Jan 9, 2023	26.99	27.18	26.58	26.70
1668	NASDAQ	MSBI	Fri, Jan 6, 2023	26.74	27.16	26.65	26.99
1667	NASDAQ	MSBI	Thu, Jan 5, 2023	26.56	26.63	26.22	26.46
1666	NASDAQ	MSBI	Wed, Jan 4, 2023	26.76	27.11	26.52	26.58
1665	NASDAQ	MSBI	Tue, Jan 3, 2023	26.77	26.91	26.29	26.53
1664	NASDAQ	MSBI	Fri, Dec 30, 2022	26.59	26.78	26.58	26.62
1663	NASDAQ	MSBI	Thu, Dec 29, 2022	26.48	26.84	26.40	26.77
1662	NASDAQ	MSBI	Wed, Dec 28, 2022	26.52	26.68	26.36	26.37
1661	NASDAQ	MSBI	Tue, Dec 27, 2022	26.53	26.72	26.37	26.43
1660	NASDAQ	MSBI	Fri, Dec 23, 2022	26.19	26.68	26.10	26.53
1659	NASDAQ	MSBI	Thu, Dec 22, 2022	26.21	26.31	25.84	26.23
1658	NASDAQ	MSBI	Wed, Dec 21, 2022	26.01	26.36	26.01	26.29
1657	NASDAQ	MSBI	Tue, Dec 20, 2022	26.03	26.25	25.76	25.78
1656	NASDAQ	MSBI	Mon, Dec 19, 2022	25.89	26.54	25.87	25.99
1655	NASDAQ	MSBI	Fri, Dec 16, 2022	25.74	26.09	25.56	25.69
1654	NASDAQ	MSBI	Thu, Dec 15, 2022	26.14	26.51	25.86	25.97
1653	NASDAQ	MSBI	Wed, Dec 14, 2022	27.34	27.34	26.12	26.45
1652	NASDAQ	MSBI	Tue, Dec 13, 2022	27.47	27.73	26.93	27.17
1651	NASDAQ	MSBI	Mon, Dec 12, 2022	27.29	27.35	27.05	27.11
1650	NASDAQ	MSBI	Fri, Dec 9, 2022	27.10	27.42	27.00	27.38
1649	NASDAQ	MSBI	Thu, Dec 8, 2022	27.52	27.52	27.04	27.26
1648	NASDAQ	MSBI	Wed, Dec 7, 2022	26.86	27.63	26.66	27.50
1647	NASDAQ	MSBI	Tue, Dec 6, 2022	26.48	26.81	26.48	26.75
1646	NASDAQ	MSBI	Mon, Dec 5, 2022	27.19	27.19	26.28	26.57
1645	NASDAQ	MSBI	Fri, Dec 2, 2022	27.22	27.46	27.12	27.28
1644	NASDAQ	MSBI	Thu, Dec 1, 2022	27.04	27.68	26.85	27.57
1643	NASDAQ	MSBI	Wed, Nov 30, 2022	26.69	26.91	26.09	26.91
1642	NASDAQ	MSBI	Tue, Nov 29, 2022	26.55	26.74	26.41	26.59
1641	NASDAQ	MSBI	Mon, Nov 28, 2022	26.63	26.77	26.40	26.44
1640	NASDAQ	MSBI	Fri, Nov 25, 2022	26.60	26.87	26.57	26.81
1639	NASDAQ	MSBI	Wed, Nov 23, 2022	26.76	27.00	26.41	26.44
1638	NASDAQ	MSBI	Tue, Nov 22, 2022	26.91	27.13	26.76	26.83
1637	NASDAQ	MSBI	Mon, Nov 21, 2022	26.80	27.00	26.71	26.91
1636	NASDAQ	MSBI	Fri, Nov 18, 2022	27.05	27.05	26.49	26.60
1635	NASDAQ	MSBI	Thu, Nov 17, 2022	26.42	26.78	26.28	26.47
1634	NASDAQ	MSBI	Wed, Nov 16, 2022	26.91	26.91	26.43	26.60
1633	NASDAQ	MSBI	Tue, Nov 15, 2022	27.03	27.26	26.77	26.91
1632	NASDAQ	MSBI	Mon, Nov 14, 2022	27.17	27.29	26.83	26.87
1631	NASDAQ	MSBI	Fri, Nov 11, 2022	28.23	28.23	26.85	27.22
1630	NASDAQ	MSBI	Thu, Nov 10, 2022	27.44	28.29	26.96	28.10
1629	NASDAQ	MSBI	Wed, Nov 9, 2022	27.28	27.44	26.86	27.04
1628	NASDAQ	MSBI	Tue, Nov 8, 2022	27.78	27.85	27.30	27.52
1627	NASDAQ	MSBI	Mon, Nov 7, 2022	28.04	28.08	27.52	27.69
1626	NASDAQ	MSBI	Fri, Nov 4, 2022	26.96	27.79	26.71	27.77
1625	NASDAQ	MSBI	Thu, Nov 3, 2022	27.28	27.45	26.65	26.71
1624	NASDAQ	MSBI	Wed, Nov 2, 2022	28.00	28.27	27.45	27.54
1623	NASDAQ	MSBI	Tue, Nov 1, 2022	28.26	28.37	28.01	28.12
1622	NASDAQ	MSBI	Mon, Oct 31, 2022	28.30	28.30	28.00	28.04
1621	NASDAQ	MSBI	Fri, Oct 28, 2022	27.74	28.59	27.74	28.43
1620	NASDAQ	MSBI	Thu, Oct 27, 2022	27.90	28.32	27.66	27.69
1619	NASDAQ	MSBI	Wed, Oct 26, 2022	27.98	28.10	27.59	27.61
1618	NASDAQ	MSBI	Tue, Oct 25, 2022	27.41	27.97	27.39	27.92
1617	NASDAQ	MSBI	Mon, Oct 24, 2022	27.30	28.04	27.13	27.44
1616	NASDAQ	MSBI	Fri, Oct 21, 2022	27.54	27.59	25.93	27.02
1615	NASDAQ	MSBI	Thu, Oct 20, 2022	26.55	26.76	25.81	26.22
1614	NASDAQ	MSBI	Wed, Oct 19, 2022	26.45	27.09	26.20	26.79
1613	NASDAQ	MSBI	Tue, Oct 18, 2022	26.50	26.85	26.26	26.62
1612	NASDAQ	MSBI	Mon, Oct 17, 2022	26.28	26.74	25.88	26.30
1611	NASDAQ	MSBI	Fri, Oct 14, 2022	25.84	26.09	25.50	25.87
1610	NASDAQ	MSBI	Thu, Oct 13, 2022	24.03	25.55	24.00	25.55
1609	NASDAQ	MSBI	Wed, Oct 12, 2022	24.04	24.31	23.77	24.29
1608	NASDAQ	MSBI	Tue, Oct 11, 2022	24.05	24.25	23.85	24.14
1607	NASDAQ	MSBI	Mon, Oct 10, 2022	23.76	24.13	23.68	24.07
1606	NASDAQ	MSBI	Fri, Oct 7, 2022	24.00	24.05	23.66	23.77
1605	NASDAQ	MSBI	Thu, Oct 6, 2022	24.32	24.44	23.91	24.00
1604	NASDAQ	MSBI	Wed, Oct 5, 2022	24.71	25.04	24.53	24.55
1603	NASDAQ	MSBI	Tue, Oct 4, 2022	24.24	25.08	24.24	25.05
1602	NASDAQ	MSBI	Mon, Oct 3, 2022	23.69	24.13	23.60	24.05
1601	NASDAQ	MSBI	Fri, Sep 30, 2022	23.64	23.92	23.48	23.57
1600	NASDAQ	MSBI	Thu, Sep 29, 2022	24.07	24.07	23.50	23.75
1599	NASDAQ	MSBI	Wed, Sep 28, 2022	24.22	24.57	24.08	24.33
1598	NASDAQ	MSBI	Tue, Sep 27, 2022	24.72	24.99	23.95	24.28
1597	NASDAQ	MSBI	Mon, Sep 26, 2022	24.75	25.03	24.46	24.68
1596	NASDAQ	MSBI	Fri, Sep 23, 2022	25.03	25.03	24.43	24.72
1595	NASDAQ	MSBI	Thu, Sep 22, 2022	25.92	25.92	25.10	25.18
1594	NASDAQ	MSBI	Wed, Sep 21, 2022	26.00	26.09	25.52	25.76
1593	NASDAQ	MSBI	Tue, Sep 20, 2022	25.50	25.87	25.24	25.86
1592	NASDAQ	MSBI	Mon, Sep 19, 2022	24.65	25.78	24.65	25.72
1591	NASDAQ	MSBI	Fri, Sep 16, 2022	25.03	25.09	24.59	24.96
1590	NASDAQ	MSBI	Thu, Sep 15, 2022	24.73	25.33	24.49	25.07
1589	NASDAQ	MSBI	Wed, Sep 14, 2022	24.73	25.14	24.58	24.67
1588	NASDAQ	MSBI	Tue, Sep 13, 2022	25.84	25.95	24.96	25.04
1587	NASDAQ	MSBI	Mon, Sep 12, 2022	25.60	26.23	25.43	26.14
1586	NASDAQ	MSBI	Fri, Sep 9, 2022	25.25	25.60	25.06	25.42
1585	NASDAQ	MSBI	Thu, Sep 8, 2022	24.98	25.40	24.78	25.20
1584	NASDAQ	MSBI	Wed, Sep 7, 2022	24.73	25.28	24.32	25.19
1583	NASDAQ	MSBI	Tue, Sep 6, 2022	25.12	25.29	24.44	24.66
1582	NASDAQ	MSBI	Fri, Sep 2, 2022	25.47	25.48	24.75	24.87
1581	NASDAQ	MSBI	Thu, Sep 1, 2022	25.09	25.58	24.82	25.30
1580	NASDAQ	MSBI	Wed, Aug 31, 2022	25.62	25.90	25.07	25.09
1579	NASDAQ	MSBI	Tue, Aug 30, 2022	25.87	26.13	25.53	25.68
1578	NASDAQ	MSBI	Mon, Aug 29, 2022	26.28	26.32	25.84	25.95
1577	NASDAQ	MSBI	Fri, Aug 26, 2022	27.11	27.17	26.47	26.50
1576	NASDAQ	MSBI	Thu, Aug 25, 2022	26.61	27.48	26.51	26.91
1575	NASDAQ	MSBI	Wed, Aug 24, 2022	26.97	26.97	26.52	26.60
1574	NASDAQ	MSBI	Tue, Aug 23, 2022	27.27	27.78	26.96	26.99
1573	NASDAQ	MSBI	Mon, Aug 22, 2022	27.35	27.49	26.99	27.13
1572	NASDAQ	MSBI	Fri, Aug 19, 2022	27.90	27.90	27.35	27.66
1571	NASDAQ	MSBI	Thu, Aug 18, 2022	28.00	28.30	27.67	28.06
1570	NASDAQ	MSBI	Wed, Aug 17, 2022	28.57	28.57	28.16	28.34
1569	NASDAQ	MSBI	Tue, Aug 16, 2022	28.44	28.88	28.44	28.80
1568	NASDAQ	MSBI	Mon, Aug 15, 2022	28.20	28.65	28.20	28.56
1567	NASDAQ	MSBI	Fri, Aug 12, 2022	28.07	28.29	27.78	28.28
1566	NASDAQ	MSBI	Thu, Aug 11, 2022	27.71	28.00	27.47	28.00
1565	NASDAQ	MSBI	Wed, Aug 10, 2022	27.52	27.78	27.30	27.43
1564	NASDAQ	MSBI	Tue, Aug 9, 2022	26.79	27.23	26.79	27.22
1563	NASDAQ	MSBI	Mon, Aug 8, 2022	26.63	27.00	26.62	26.79
1562	NASDAQ	MSBI	Fri, Aug 5, 2022	26.39	26.73	26.39	26.61
1561	NASDAQ	MSBI	Thu, Aug 4, 2022	26.51	26.70	26.35	26.46
1560	NASDAQ	MSBI	Wed, Aug 3, 2022	26.49	26.77	26.13	26.63
1559	NASDAQ	MSBI	Tue, Aug 2, 2022	27.25	27.49	26.23	26.26
1558	NASDAQ	MSBI	Mon, Aug 1, 2022	26.24	27.43	26.14	27.20
1557	NASDAQ	MSBI	Fri, Jul 29, 2022	26.71	26.93	26.19	26.20
1556	NASDAQ	MSBI	Thu, Jul 28, 2022	26.80	26.80	26.39	26.65
1555	NASDAQ	MSBI	Wed, Jul 27, 2022	26.63	26.88	26.50	26.77
1554	NASDAQ	MSBI	Tue, Jul 26, 2022	26.02	26.59	26.02	26.46
1553	NASDAQ	MSBI	Mon, Jul 25, 2022	25.43	26.15	25.43	26.12
1552	NASDAQ	MSBI	Fri, Jul 22, 2022	25.51	25.60	25.19	25.39
1551	NASDAQ	MSBI	Thu, Jul 21, 2022	25.11	25.51	25.05	25.47
1550	NASDAQ	MSBI	Wed, Jul 20, 2022	25.12	25.37	24.96	25.29
1549	NASDAQ	MSBI	Tue, Jul 19, 2022	24.92	25.32	24.83	25.18
1548	NASDAQ	MSBI	Mon, Jul 18, 2022	24.56	25.01	24.56	24.68
1547	NASDAQ	MSBI	Fri, Jul 15, 2022	24.20	24.68	23.94	24.52
1546	NASDAQ	MSBI	Thu, Jul 14, 2022	24.05	24.29	23.65	23.89
1545	NASDAQ	MSBI	Wed, Jul 13, 2022	24.64	24.68	24.17	24.38
1544	NASDAQ	MSBI	Tue, Jul 12, 2022	24.59	25.12	24.58	24.84
1543	NASDAQ	MSBI	Mon, Jul 11, 2022	24.84	24.84	24.44	24.70
1542	NASDAQ	MSBI	Fri, Jul 8, 2022	24.71	25.05	24.52	24.68
1541	NASDAQ	MSBI	Thu, Jul 7, 2022	24.84	25.09	24.73	24.75
1540	NASDAQ	MSBI	Wed, Jul 6, 2022	24.94	25.38	24.67	24.79
1539	NASDAQ	MSBI	Tue, Jul 5, 2022	24.07	25.06	23.99	25.03
1538	NASDAQ	MSBI	Fri, Jul 1, 2022	23.86	24.71	23.86	24.60
1537	NASDAQ	MSBI	Thu, Jun 30, 2022	24.06	24.40	23.80	24.04
1536	NASDAQ	MSBI	Wed, Jun 29, 2022	24.69	24.69	24.16	24.33
1535	NASDAQ	MSBI	Tue, Jun 28, 2022	24.80	25.10	24.38	24.42
1534	NASDAQ	MSBI	Mon, Jun 27, 2022	24.78	25.30	24.48	24.56
1533	NASDAQ	MSBI	Fri, Jun 24, 2022	24.55	24.96	24.37	24.51
1532	NASDAQ	MSBI	Thu, Jun 23, 2022	24.84	25.09	24.22	24.49
1531	NASDAQ	MSBI	Wed, Jun 22, 2022	24.64	25.10	24.62	24.95
1530	NASDAQ	MSBI	Tue, Jun 21, 2022	24.65	24.95	24.36	24.75
1529	NASDAQ	MSBI	Fri, Jun 17, 2022	24.11	24.43	24.11	24.31
1528	NASDAQ	MSBI	Thu, Jun 16, 2022	24.37	24.37	23.74	23.88
1527	NASDAQ	MSBI	Wed, Jun 15, 2022	25.00	25.00	24.27	24.59
1526	NASDAQ	MSBI	Tue, Jun 14, 2022	24.09	24.28	23.79	24.20
1525	NASDAQ	MSBI	Mon, Jun 13, 2022	23.78	24.33	23.77	23.90
1524	NASDAQ	MSBI	Fri, Jun 10, 2022	24.76	25.33	24.12	24.26
1523	NASDAQ	MSBI	Thu, Jun 9, 2022	25.38	25.59	25.12	25.14
1522	NASDAQ	MSBI	Wed, Jun 8, 2022	26.16	26.16	25.39	25.59
1521	NASDAQ	MSBI	Tue, Jun 7, 2022	26.32	26.33	25.96	26.08
1520	NASDAQ	MSBI	Mon, Jun 6, 2022	26.20	26.42	26.16	26.42
1519	NASDAQ	MSBI	Fri, Jun 3, 2022	26.57	26.57	25.95	26.05
1518	NASDAQ	MSBI	Thu, Jun 2, 2022	26.27	26.72	26.02	26.66
1517	NASDAQ	MSBI	Wed, Jun 1, 2022	26.80	26.80	26.14	26.35
1516	NASDAQ	MSBI	Tue, May 31, 2022	26.37	26.99	26.08	26.88
1515	NASDAQ	MSBI	Fri, May 27, 2022	26.23	26.45	26.08	26.32
1514	NASDAQ	MSBI	Thu, May 26, 2022	26.00	26.25	25.96	26.17
1513	NASDAQ	MSBI	Wed, May 25, 2022	25.69	26.13	25.67	25.72
1512	NASDAQ	MSBI	Tue, May 24, 2022	25.62	25.84	25.30	25.72
1511	NASDAQ	MSBI	Mon, May 23, 2022	25.50	25.98	25.04	25.67
1510	NASDAQ	MSBI	Fri, May 20, 2022	24.85	25.08	24.60	25.04
1509	NASDAQ	MSBI	Thu, May 19, 2022	25.05	25.26	24.71	24.76
1508	NASDAQ	MSBI	Wed, May 18, 2022	25.56	25.66	25.07	25.31
1507	NASDAQ	MSBI	Tue, May 17, 2022	25.57	25.89	25.55	25.83
1506	NASDAQ	MSBI	Mon, May 16, 2022	25.07	25.45	25.07	25.28
1505	NASDAQ	MSBI	Fri, May 13, 2022	25.38	25.77	25.03	25.15
1504	NASDAQ	MSBI	Thu, May 12, 2022	25.62	25.65	24.86	25.33
1503	NASDAQ	MSBI	Wed, May 11, 2022	26.09	26.73	25.89	25.90
1502	NASDAQ	MSBI	Tue, May 10, 2022	26.44	26.82	25.82	26.09
1501	NASDAQ	MSBI	Mon, May 9, 2022	26.16	26.59	25.70	26.32
1500	NASDAQ	MSBI	Fri, May 6, 2022	26.44	26.44	25.70	25.94
1499	NASDAQ	MSBI	Thu, May 5, 2022	26.78	26.78	26.05	26.45
1498	NASDAQ	MSBI	Wed, May 4, 2022	26.88	26.95	26.23	26.82
1497	NASDAQ	MSBI	Tue, May 3, 2022	26.43	27.23	25.19	26.47
1496	NASDAQ	MSBI	Mon, May 2, 2022	26.57	27.02	25.83	26.28
1495	NASDAQ	MSBI	Fri, Apr 29, 2022	27.19	27.75	26.23	26.36
1494	NASDAQ	MSBI	Thu, Apr 28, 2022	26.90	27.12	26.47	27.06
1493	NASDAQ	MSBI	Wed, Apr 27, 2022	26.75	26.88	26.50	26.64
1492	NASDAQ	MSBI	Tue, Apr 26, 2022	27.10	27.46	26.47	26.80
1491	NASDAQ	MSBI	Mon, Apr 25, 2022	27.49	27.60	26.71	27.46
1490	NASDAQ	MSBI	Fri, Apr 22, 2022	28.00	28.38	27.50	27.57
1489	NASDAQ	MSBI	Thu, Apr 21, 2022	28.81	29.16	28.03	28.11
1488	NASDAQ	MSBI	Wed, Apr 20, 2022	28.03	28.56	28.03	28.42
1487	NASDAQ	MSBI	Tue, Apr 19, 2022	27.58	27.99	27.43	27.87
1486	NASDAQ	MSBI	Mon, Apr 18, 2022	27.60	27.60	27.06	27.40
1485	NASDAQ	MSBI	Thu, Apr 14, 2022	27.31	27.47	27.00	27.15
1484	NASDAQ	MSBI	Wed, Apr 13, 2022	26.94	27.27	26.90	27.10
1483	NASDAQ	MSBI	Tue, Apr 12, 2022	27.45	27.74	27.04	27.18
1482	NASDAQ	MSBI	Mon, Apr 11, 2022	27.31	27.60	27.01	27.39
1481	NASDAQ	MSBI	Fri, Apr 8, 2022	27.53	27.64	26.92	26.96
1480	NASDAQ	MSBI	Thu, Apr 7, 2022	27.83	28.35	26.87	27.39
1479	NASDAQ	MSBI	Wed, Apr 6, 2022	28.29	28.29	27.53	27.54
1478	NASDAQ	MSBI	Tue, Apr 5, 2022	28.23	28.46	27.98	28.09
1477	NASDAQ	MSBI	Mon, Apr 4, 2022	28.85	28.85	28.09	28.29
1476	NASDAQ	MSBI	Fri, Apr 1, 2022	29.10	29.86	28.71	28.92
1475	NASDAQ	MSBI	Thu, Mar 31, 2022	29.14	29.47	28.82	28.86
1474	NASDAQ	MSBI	Wed, Mar 30, 2022	29.90	29.90	29.07	29.14
1473	NASDAQ	MSBI	Tue, Mar 29, 2022	30.00	30.48	29.50	29.87
1472	NASDAQ	MSBI	Mon, Mar 28, 2022	30.04	30.04	29.52	29.89
1471	NASDAQ	MSBI	Fri, Mar 25, 2022	29.67	30.10	29.67	30.02
1470	NASDAQ	MSBI	Thu, Mar 24, 2022	29.41	29.75	29.17	29.65
1469	NASDAQ	MSBI	Wed, Mar 23, 2022	29.78	29.87	29.09	29.28
1468	NASDAQ	MSBI	Tue, Mar 22, 2022	29.66	30.00	29.45	29.80
1467	NASDAQ	MSBI	Mon, Mar 21, 2022	29.70	29.85	29.17	29.33
1466	NASDAQ	MSBI	Fri, Mar 18, 2022	29.64	29.64	28.71	29.50
1465	NASDAQ	MSBI	Thu, Mar 17, 2022	29.50	29.66	29.03	29.63
1464	NASDAQ	MSBI	Wed, Mar 16, 2022	29.57	29.67	29.10	29.48
1463	NASDAQ	MSBI	Tue, Mar 15, 2022	29.76	29.84	29.13	29.36
1462	NASDAQ	MSBI	Mon, Mar 14, 2022	29.88	30.18	29.60	29.74
1461	NASDAQ	MSBI	Fri, Mar 11, 2022	29.52	30.08	29.44	29.45
1460	NASDAQ	MSBI	Thu, Mar 10, 2022	29.01	29.36	29.01	29.29
1459	NASDAQ	MSBI	Wed, Mar 9, 2022	29.25	29.42	28.96	29.17
1458	NASDAQ	MSBI	Tue, Mar 8, 2022	28.87	29.22	28.60	28.71
1457	NASDAQ	MSBI	Mon, Mar 7, 2022	28.90	29.02	28.50	28.59
1456	NASDAQ	MSBI	Fri, Mar 4, 2022	29.16	29.16	28.58	28.94
1455	NASDAQ	MSBI	Thu, Mar 3, 2022	29.53	29.66	29.21	29.59
1454	NASDAQ	MSBI	Wed, Mar 2, 2022	28.26	29.38	28.10	29.25
1453	NASDAQ	MSBI	Tue, Mar 1, 2022	29.20	29.20	27.52	28.00
1452	NASDAQ	MSBI	Mon, Feb 28, 2022	28.62	29.49	28.62	29.36
1451	NASDAQ	MSBI	Fri, Feb 25, 2022	28.48	29.48	28.48	29.45
1450	NASDAQ	MSBI	Thu, Feb 24, 2022	28.19	28.89	27.65	28.32
1449	NASDAQ	MSBI	Wed, Feb 23, 2022	29.78	29.78	29.30	29.43
1448	NASDAQ	MSBI	Tue, Feb 22, 2022	29.83	30.12	29.46	29.64
1447	NASDAQ	MSBI	Fri, Feb 18, 2022	29.58	30.21	29.54	29.83
1446	NASDAQ	MSBI	Thu, Feb 17, 2022	29.60	30.03	29.43	29.63
1445	NASDAQ	MSBI	Wed, Feb 16, 2022	29.70	30.34	29.67	30.03
1444	NASDAQ	MSBI	Tue, Feb 15, 2022	29.85	30.22	29.70	29.90
1443	NASDAQ	MSBI	Mon, Feb 14, 2022	29.97	30.38	29.30	29.51
1442	NASDAQ	MSBI	Fri, Feb 11, 2022	29.51	30.33	29.51	29.90
1441	NASDAQ	MSBI	Thu, Feb 10, 2022	29.68	29.82	29.32	29.64
1440	NASDAQ	MSBI	Wed, Feb 9, 2022	30.50	30.50	29.62	29.77
1439	NASDAQ	MSBI	Tue, Feb 8, 2022	30.00	30.60	29.96	30.51
1438	NASDAQ	MSBI	Mon, Feb 7, 2022	29.66	29.99	29.48	29.92
1437	NASDAQ	MSBI	Fri, Feb 4, 2022	28.85	29.52	28.83	29.40
1436	NASDAQ	MSBI	Thu, Feb 3, 2022	28.91	29.43	28.67	29.08
1435	NASDAQ	MSBI	Wed, Feb 2, 2022	28.77	29.01	28.38	28.93
1434	NASDAQ	MSBI	Tue, Feb 1, 2022	29.13	29.28	28.35	28.80
1433	NASDAQ	MSBI	Mon, Jan 31, 2022	27.45	29.00	27.02	28.87
1432	NASDAQ	MSBI	Fri, Jan 28, 2022	27.25	27.88	26.77	27.37
1431	NASDAQ	MSBI	Thu, Jan 27, 2022	27.48	27.87	26.41	26.57
1430	NASDAQ	MSBI	Wed, Jan 26, 2022	27.32	27.75	26.40	27.49
1429	NASDAQ	MSBI	Tue, Jan 25, 2022	26.44	27.17	25.92	27.07
1428	NASDAQ	MSBI	Mon, Jan 24, 2022	26.09	26.82	26.09	26.72
1427	NASDAQ	MSBI	Fri, Jan 21, 2022	26.19	26.98	25.94	26.42
1426	NASDAQ	MSBI	Thu, Jan 20, 2022	27.30	27.52	26.34	26.40
1425	NASDAQ	MSBI	Wed, Jan 19, 2022	27.79	27.79	27.16	27.29
1424	NASDAQ	MSBI	Tue, Jan 18, 2022	27.41	27.80	27.15	27.68
1423	NASDAQ	MSBI	Fri, Jan 14, 2022	26.90	27.47	26.90	27.37
1422	NASDAQ	MSBI	Thu, Jan 13, 2022	27.31	27.31	27.04	27.20
1421	NASDAQ	MSBI	Wed, Jan 12, 2022	26.79	27.23	26.65	26.93
1420	NASDAQ	MSBI	Tue, Jan 11, 2022	27.59	27.59	26.37	26.87
1419	NASDAQ	MSBI	Mon, Jan 10, 2022	27.24	27.49	26.59	26.86
1418	NASDAQ	MSBI	Fri, Jan 7, 2022	26.96	27.43	26.89	27.16
1417	NASDAQ	MSBI	Thu, Jan 6, 2022	26.20	27.00	26.20	26.97
1416	NASDAQ	MSBI	Wed, Jan 5, 2022	25.89	26.48	25.88	25.89
1415	NASDAQ	MSBI	Tue, Jan 4, 2022	25.56	26.05	25.54	25.81
1414	NASDAQ	MSBI	Mon, Jan 3, 2022	25.07	25.60	24.92	25.31
1413	NASDAQ	MSBI	Fri, Dec 31, 2021	24.79	24.93	24.62	24.79
1412	NASDAQ	MSBI	Thu, Dec 30, 2021	25.16	25.34	24.80	24.89
1411	NASDAQ	MSBI	Wed, Dec 29, 2021	25.33	25.39	24.99	25.18
1410	NASDAQ	MSBI	Tue, Dec 28, 2021	25.20	25.43	25.03	25.25
1409	NASDAQ	MSBI	Mon, Dec 27, 2021	24.97	25.24	24.72	25.17
1408	NASDAQ	MSBI	Thu, Dec 23, 2021	24.63	25.11	24.50	24.98
1407	NASDAQ	MSBI	Wed, Dec 22, 2021	24.50	24.64	24.33	24.60
1406	NASDAQ	MSBI	Tue, Dec 21, 2021	24.69	24.86	24.12	24.56
1405	NASDAQ	MSBI	Mon, Dec 20, 2021	24.24	24.25	23.56	24.17
1404	NASDAQ	MSBI	Fri, Dec 17, 2021	24.66	24.79	23.85	24.46
1403	NASDAQ	MSBI	Thu, Dec 16, 2021	24.30	24.68	24.02	24.47
1402	NASDAQ	MSBI	Wed, Dec 15, 2021	24.30	24.30	23.88	23.98
1401	NASDAQ	MSBI	Tue, Dec 14, 2021	23.81	24.37	23.81	24.07
1400	NASDAQ	MSBI	Mon, Dec 13, 2021	24.01	24.21	23.59	23.66
1399	NASDAQ	MSBI	Fri, Dec 10, 2021	24.16	24.22	23.77	24.14
1398	NASDAQ	MSBI	Thu, Dec 9, 2021	24.38	25.05	23.89	24.01
1397	NASDAQ	MSBI	Wed, Dec 8, 2021	24.43	24.53	24.00	24.18
1396	NASDAQ	MSBI	Tue, Dec 7, 2021	24.59	24.68	24.20	24.38
1395	NASDAQ	MSBI	Mon, Dec 6, 2021	24.43	24.98	24.37	24.40
1394	NASDAQ	MSBI	Fri, Dec 3, 2021	24.63	24.63	23.89	24.08
1393	NASDAQ	MSBI	Thu, Dec 2, 2021	24.47	25.26	23.91	24.42
1392	NASDAQ	MSBI	Wed, Dec 1, 2021	25.04	25.04	23.79	23.84
1391	NASDAQ	MSBI	Tue, Nov 30, 2021	23.74	24.12	23.57	23.80
1390	NASDAQ	MSBI	Mon, Nov 29, 2021	24.83	24.83	23.86	23.91
1389	NASDAQ	MSBI	Fri, Nov 26, 2021	24.73	25.10	23.85	24.31
1388	NASDAQ	MSBI	Wed, Nov 24, 2021	25.58	26.23	25.10	25.28
1387	NASDAQ	MSBI	Tue, Nov 23, 2021	25.22	25.73	24.95	25.64
1386	NASDAQ	MSBI	Mon, Nov 22, 2021	25.17	25.87	24.79	25.12
1385	NASDAQ	MSBI	Fri, Nov 19, 2021	25.07	25.46	24.64	25.00
1384	NASDAQ	MSBI	Thu, Nov 18, 2021	25.33	25.60	25.19	25.50
1383	NASDAQ	MSBI	Wed, Nov 17, 2021	25.17	25.23	24.84	25.19
1382	NASDAQ	MSBI	Tue, Nov 16, 2021	25.36	25.52	25.23	25.34
1381	NASDAQ	MSBI	Mon, Nov 15, 2021	25.18	25.48	25.18	25.45
1380	NASDAQ	MSBI	Fri, Nov 12, 2021	25.81	25.81	25.26	25.39
1379	NASDAQ	MSBI	Thu, Nov 11, 2021	25.78	25.97	25.63	25.65
1378	NASDAQ	MSBI	Wed, Nov 10, 2021	25.62	25.81	25.60	25.65
1377	NASDAQ	MSBI	Tue, Nov 9, 2021	25.60	25.93	25.27	25.56
1376	NASDAQ	MSBI	Mon, Nov 8, 2021	26.13	26.29	25.68	25.82
1375	NASDAQ	MSBI	Fri, Nov 5, 2021	25.50	26.23	25.49	26.05
1374	NASDAQ	MSBI	Thu, Nov 4, 2021	25.92	25.92	24.71	25.24
1373	NASDAQ	MSBI	Wed, Nov 3, 2021	25.30	25.95	24.68	25.69
1372	NASDAQ	MSBI	Tue, Nov 2, 2021	25.50	25.99	24.76	24.90
1371	NASDAQ	MSBI	Mon, Nov 1, 2021	25.80	25.97	25.50	25.71
1370	NASDAQ	MSBI	Fri, Oct 29, 2021	26.28	26.28	25.60	25.66
1369	NASDAQ	MSBI	Thu, Oct 28, 2021	25.78	25.99	25.63	25.89
1368	NASDAQ	MSBI	Wed, Oct 27, 2021	25.90	26.03	25.54	25.58
1367	NASDAQ	MSBI	Tue, Oct 26, 2021	26.07	26.29	25.94	26.08
1366	NASDAQ	MSBI	Mon, Oct 25, 2021	25.95	26.18	25.90	26.14
1365	NASDAQ	MSBI	Fri, Oct 22, 2021	25.90	26.01	25.65	25.95
1364	NASDAQ	MSBI	Thu, Oct 21, 2021	26.07	26.07	25.72	25.79
1363	NASDAQ	MSBI	Wed, Oct 20, 2021	25.43	26.10	25.43	26.09
1362	NASDAQ	MSBI	Tue, Oct 19, 2021	25.48	25.55	25.16	25.52
1361	NASDAQ	MSBI	Mon, Oct 18, 2021	25.15	25.55	25.15	25.44
1360	NASDAQ	MSBI	Fri, Oct 15, 2021	25.46	25.52	25.02	25.21
1359	NASDAQ	MSBI	Thu, Oct 14, 2021	25.00	25.02	24.65	24.98
1358	NASDAQ	MSBI	Wed, Oct 13, 2021	24.77	25.13	24.30	24.65
1357	NASDAQ	MSBI	Tue, Oct 12, 2021	25.97	26.07	25.72	25.81
1356	NASDAQ	MSBI	Mon, Oct 11, 2021	25.99	26.08	25.90	25.97
1355	NASDAQ	MSBI	Fri, Oct 8, 2021	25.79	26.00	25.59	25.89
1354	NASDAQ	MSBI	Thu, Oct 7, 2021	25.61	25.99	25.61	25.89
1353	NASDAQ	MSBI	Wed, Oct 6, 2021	25.47	25.98	25.24	25.88
1352	NASDAQ	MSBI	Tue, Oct 5, 2021	25.85	25.96	25.63	25.85
1351	NASDAQ	MSBI	Mon, Oct 4, 2021	25.38	25.86	25.27	25.77
1350	NASDAQ	MSBI	Fri, Oct 1, 2021	24.73	25.51	24.70	25.33
1349	NASDAQ	MSBI	Thu, Sep 30, 2021	24.97	25.02	24.69	24.73
1348	NASDAQ	MSBI	Wed, Sep 29, 2021	24.77	24.99	24.65	24.86
1347	NASDAQ	MSBI	Tue, Sep 28, 2021	25.37	25.40	24.62	24.71
1346	NASDAQ	MSBI	Mon, Sep 27, 2021	24.21	25.51	24.21	25.30
1345	NASDAQ	MSBI	Fri, Sep 24, 2021	23.67	24.20	23.57	24.05
1344	NASDAQ	MSBI	Thu, Sep 23, 2021	23.30	23.78	23.25	23.59
1343	NASDAQ	MSBI	Wed, Sep 22, 2021	22.72	23.41	22.72	23.21
1342	NASDAQ	MSBI	Tue, Sep 21, 2021	23.36	23.36	22.61	22.61
1341	NASDAQ	MSBI	Mon, Sep 20, 2021	22.91	23.33	22.50	23.26
1340	NASDAQ	MSBI	Fri, Sep 17, 2021	23.61	23.91	23.08	23.33
1339	NASDAQ	MSBI	Thu, Sep 16, 2021	24.19	24.76	23.41	23.45
1338	NASDAQ	MSBI	Wed, Sep 15, 2021	23.92	23.98	23.74	23.75
1337	NASDAQ	MSBI	Tue, Sep 14, 2021	24.40	24.40	23.56	23.81
1336	NASDAQ	MSBI	Mon, Sep 13, 2021	24.74	24.87	24.28	24.41
1335	NASDAQ	MSBI	Fri, Sep 10, 2021	24.96	24.96	24.55	24.59
1334	NASDAQ	MSBI	Thu, Sep 9, 2021	25.07	25.21	24.85	24.89
1333	NASDAQ	MSBI	Wed, Sep 8, 2021	24.94	25.32	24.91	25.04
1332	NASDAQ	MSBI	Tue, Sep 7, 2021	24.92	25.18	24.90	24.93
1331	NASDAQ	MSBI	Fri, Sep 3, 2021	25.04	25.04	24.88	25.00
1330	NASDAQ	MSBI	Thu, Sep 2, 2021	25.16	25.29	24.91	25.05
1329	NASDAQ	MSBI	Wed, Sep 1, 2021	25.42	25.68	24.88	25.09
1328	NASDAQ	MSBI	Tue, Aug 31, 2021	24.85	25.40	24.85	25.30
1327	NASDAQ	MSBI	Mon, Aug 30, 2021	25.85	25.85	24.91	25.04
1326	NASDAQ	MSBI	Fri, Aug 27, 2021	25.08	25.79	25.08	25.74
1325	NASDAQ	MSBI	Thu, Aug 26, 2021	25.23	25.23	24.91	24.92
1324	NASDAQ	MSBI	Wed, Aug 25, 2021	25.10	25.25	24.60	25.08
1323	NASDAQ	MSBI	Tue, Aug 24, 2021	25.31	25.31	24.90	25.01
1322	NASDAQ	MSBI	Mon, Aug 23, 2021	25.18	25.67	25.11	25.35
1321	NASDAQ	MSBI	Fri, Aug 20, 2021	24.68	25.45	24.68	25.38
1320	NASDAQ	MSBI	Thu, Aug 19, 2021	24.64	25.07	24.64	24.93
1319	NASDAQ	MSBI	Wed, Aug 18, 2021	25.36	25.41	24.85	24.89
1318	NASDAQ	MSBI	Tue, Aug 17, 2021	25.19	25.35	25.00	25.17
1317	NASDAQ	MSBI	Mon, Aug 16, 2021	25.11	25.43	25.06	25.26
1316	NASDAQ	MSBI	Fri, Aug 13, 2021	25.47	25.47	25.19	25.31
1315	NASDAQ	MSBI	Thu, Aug 12, 2021	25.61	25.62	25.12	25.43
1314	NASDAQ	MSBI	Wed, Aug 11, 2021	25.15	25.86	24.84	25.84
1313	NASDAQ	MSBI	Tue, Aug 10, 2021	25.05	25.34	25.00	25.17
1312	NASDAQ	MSBI	Mon, Aug 9, 2021	25.39	25.41	25.00	25.06
1311	NASDAQ	MSBI	Fri, Aug 6, 2021	25.37	25.76	25.30	25.43
1310	NASDAQ	MSBI	Thu, Aug 5, 2021	25.04	25.20	24.92	25.01
1309	NASDAQ	MSBI	Wed, Aug 4, 2021	24.85	25.17	24.75	24.89
1308	NASDAQ	MSBI	Tue, Aug 3, 2021	24.66	25.57	24.52	25.24
1307	NASDAQ	MSBI	Mon, Aug 2, 2021	24.71	25.48	24.56	24.59
1306	NASDAQ	MSBI	Fri, Jul 30, 2021	24.91	25.16	24.55	24.61
1305	NASDAQ	MSBI	Thu, Jul 29, 2021	25.02	25.36	24.74	24.96
1304	NASDAQ	MSBI	Wed, Jul 28, 2021	24.44	25.10	24.19	24.90
1303	NASDAQ	MSBI	Tue, Jul 27, 2021	24.31	24.62	23.95	24.35
1302	NASDAQ	MSBI	Mon, Jul 26, 2021	24.12	24.86	24.12	24.54
1301	NASDAQ	MSBI	Fri, Jul 23, 2021	24.71	25.40	23.55	24.08
1300	NASDAQ	MSBI	Thu, Jul 22, 2021	25.82	25.83	24.63	24.77
1299	NASDAQ	MSBI	Wed, Jul 21, 2021	25.54	25.96	24.70	25.84
1298	NASDAQ	MSBI	Tue, Jul 20, 2021	24.65	26.33	24.65	25.17
1297	NASDAQ	MSBI	Mon, Jul 19, 2021	24.71	25.81	24.42	24.58
1296	NASDAQ	MSBI	Fri, Jul 16, 2021	25.97	25.97	25.08	25.31
1295	NASDAQ	MSBI	Thu, Jul 15, 2021	25.19	25.75	24.84	25.70
1294	NASDAQ	MSBI	Wed, Jul 14, 2021	25.65	25.88	25.29	25.47
1293	NASDAQ	MSBI	Tue, Jul 13, 2021	26.02	26.02	25.50	25.58
1292	NASDAQ	MSBI	Mon, Jul 12, 2021	25.55	25.98	25.03	25.95
1291	NASDAQ	MSBI	Fri, Jul 9, 2021	25.43	25.80	25.29	25.78
1290	NASDAQ	MSBI	Thu, Jul 8, 2021	24.75	25.27	24.65	24.95
1289	NASDAQ	MSBI	Wed, Jul 7, 2021	24.98	25.59	24.81	25.18
1288	NASDAQ	MSBI	Tue, Jul 6, 2021	26.14	26.17	24.91	25.02
1287	NASDAQ	MSBI	Fri, Jul 2, 2021	26.53	26.54	26.14	26.20
1286	NASDAQ	MSBI	Thu, Jul 1, 2021	26.39	26.68	26.27	26.51
1285	NASDAQ	MSBI	Wed, Jun 30, 2021	26.26	26.51	26.10	26.27
1284	NASDAQ	MSBI	Tue, Jun 29, 2021	26.42	26.45	25.98	26.15
1283	NASDAQ	MSBI	Mon, Jun 28, 2021	26.79	26.81	26.23	26.30
1282	NASDAQ	MSBI	Fri, Jun 25, 2021	27.20	27.24	25.34	26.79
1281	NASDAQ	MSBI	Thu, Jun 24, 2021	26.81	27.16	26.50	27.16
1280	NASDAQ	MSBI	Wed, Jun 23, 2021	27.07	27.29	26.73	26.80
1279	NASDAQ	MSBI	Tue, Jun 22, 2021	27.34	27.34	26.58	26.91
1278	NASDAQ	MSBI	Mon, Jun 21, 2021	26.22	27.54	26.14	27.31
1277	NASDAQ	MSBI	Fri, Jun 18, 2021	26.44	26.75	25.71	26.01
1276	NASDAQ	MSBI	Thu, Jun 17, 2021	28.08	28.08	26.74	26.88
1275	NASDAQ	MSBI	Wed, Jun 16, 2021	27.40	28.01	27.01	27.92
1274	NASDAQ	MSBI	Tue, Jun 15, 2021	26.91	27.59	26.79	27.42
1273	NASDAQ	MSBI	Mon, Jun 14, 2021	27.05	27.83	26.72	26.88
1272	NASDAQ	MSBI	Fri, Jun 11, 2021	27.13	27.50	26.98	27.05
1271	NASDAQ	MSBI	Thu, Jun 10, 2021	27.88	27.97	27.05	27.14
1270	NASDAQ	MSBI	Wed, Jun 9, 2021	27.83	27.98	27.52	27.66
1269	NASDAQ	MSBI	Tue, Jun 8, 2021	27.91	28.16	27.68	27.99
1268	NASDAQ	MSBI	Mon, Jun 7, 2021	27.69	28.21	27.59	28.09
1267	NASDAQ	MSBI	Fri, Jun 4, 2021	27.97	27.97	27.53	27.67
1266	NASDAQ	MSBI	Thu, Jun 3, 2021	27.95	28.14	27.69	28.00
1265	NASDAQ	MSBI	Wed, Jun 2, 2021	28.36	28.50	27.69	27.83
1264	NASDAQ	MSBI	Tue, Jun 1, 2021	28.13	28.31	27.92	28.20
1263	NASDAQ	MSBI	Fri, May 28, 2021	28.04	28.04	27.16	27.86
1262	NASDAQ	MSBI	Thu, May 27, 2021	27.50	27.96	27.33	27.64
1261	NASDAQ	MSBI	Wed, May 26, 2021	26.95	27.35	26.64	27.19
1260	NASDAQ	MSBI	Tue, May 25, 2021	27.76	27.92	26.84	26.84
1259	NASDAQ	MSBI	Mon, May 24, 2021	27.82	27.82	27.32	27.60
1258	NASDAQ	MSBI	Fri, May 21, 2021	27.67	28.05	27.43	27.81
1257	NASDAQ	MSBI	Thu, May 20, 2021	27.27	27.45	26.89	27.45
1256	NASDAQ	MSBI	Wed, May 19, 2021	27.41	27.78	26.81	27.55
1255	NASDAQ	MSBI	Tue, May 18, 2021	28.36	28.36	27.58	27.58
1254	NASDAQ	MSBI	Mon, May 17, 2021	28.38	28.50	28.08	28.29
1253	NASDAQ	MSBI	Fri, May 14, 2021	28.43	28.62	27.79	28.40
1252	NASDAQ	MSBI	Thu, May 13, 2021	27.44	28.32	27.44	28.21
1251	NASDAQ	MSBI	Wed, May 12, 2021	28.43	28.73	27.54	27.71
1250	NASDAQ	MSBI	Tue, May 11, 2021	28.05	28.58	27.97	28.34
1249	NASDAQ	MSBI	Mon, May 10, 2021	28.84	29.05	28.42	28.42
1248	NASDAQ	MSBI	Fri, May 7, 2021	28.39	28.79	28.03	28.72
1247	NASDAQ	MSBI	Thu, May 6, 2021	28.67	28.81	27.97	28.71
1246	NASDAQ	MSBI	Wed, May 5, 2021	28.85	29.28	28.45	28.67
1245	NASDAQ	MSBI	Tue, May 4, 2021	28.78	29.01	27.98	28.75
1244	NASDAQ	MSBI	Mon, May 3, 2021	28.37	28.86	28.00	28.71
1243	NASDAQ	MSBI	Fri, Apr 30, 2021	28.16	28.46	27.50	28.18
1242	NASDAQ	MSBI	Thu, Apr 29, 2021	28.54	29.14	28.28	28.48
1241	NASDAQ	MSBI	Wed, Apr 28, 2021	28.49	28.75	28.19	28.24
1240	NASDAQ	MSBI	Tue, Apr 27, 2021	28.40	28.91	28.12	28.35
1239	NASDAQ	MSBI	Mon, Apr 26, 2021	28.50	29.12	28.25	28.45
1238	NASDAQ	MSBI	Fri, Apr 23, 2021	28.43	28.65	27.98	28.38
1237	NASDAQ	MSBI	Thu, Apr 22, 2021	28.44	28.49	27.75	27.75
1236	NASDAQ	MSBI	Wed, Apr 21, 2021	28.04	28.71	28.00	28.62
1235	NASDAQ	MSBI	Tue, Apr 20, 2021	28.51	28.71	27.92	28.03
1234	NASDAQ	MSBI	Mon, Apr 19, 2021	28.59	28.80	28.40	28.65
1233	NASDAQ	MSBI	Fri, Apr 16, 2021	28.57	28.68	28.37	28.53
1232	NASDAQ	MSBI	Thu, Apr 15, 2021	28.07	28.49	26.89	28.31
1231	NASDAQ	MSBI	Wed, Apr 14, 2021	27.51	28.31	27.50	28.02
1230	NASDAQ	MSBI	Tue, Apr 13, 2021	27.90	28.48	27.21	27.46
1229	NASDAQ	MSBI	Mon, Apr 12, 2021	28.25	28.50	28.00	28.23
1228	NASDAQ	MSBI	Fri, Apr 9, 2021	28.00	28.12	27.62	28.05
1227	NASDAQ	MSBI	Thu, Apr 8, 2021	27.90	27.90	27.27	27.81
1226	NASDAQ	MSBI	Wed, Apr 7, 2021	27.93	28.80	27.57	27.73
1225	NASDAQ	MSBI	Tue, Apr 6, 2021	28.07	28.19	27.69	27.81
1224	NASDAQ	MSBI	Mon, Apr 5, 2021	27.51	27.88	27.41	27.88
1223	NASDAQ	MSBI	Thu, Apr 1, 2021	27.68	27.91	27.21	27.40
1222	NASDAQ	MSBI	Wed, Mar 31, 2021	27.98	28.35	27.58	27.74
1221	NASDAQ	MSBI	Tue, Mar 30, 2021	27.78	28.16	27.65	27.81
1220	NASDAQ	MSBI	Mon, Mar 29, 2021	27.61	28.05	27.10	27.33
1219	NASDAQ	MSBI	Fri, Mar 26, 2021	27.43	27.87	27.34	27.79
1218	NASDAQ	MSBI	Thu, Mar 25, 2021	26.52	27.27	26.06	27.14
1217	NASDAQ	MSBI	Wed, Mar 24, 2021	26.85	27.83	25.75	26.55
1216	NASDAQ	MSBI	Tue, Mar 23, 2021	27.37	27.56	26.41	26.47
1215	NASDAQ	MSBI	Mon, Mar 22, 2021	28.32	28.43	27.28	27.75
1214	NASDAQ	MSBI	Fri, Mar 19, 2021	28.48	28.87	27.67	28.81
1213	NASDAQ	MSBI	Thu, Mar 18, 2021	28.67	28.99	28.16	28.25
1212	NASDAQ	MSBI	Wed, Mar 17, 2021	28.31	28.62	27.70	28.04
1211	NASDAQ	MSBI	Tue, Mar 16, 2021	28.21	28.25	26.29	28.10
1210	NASDAQ	MSBI	Mon, Mar 15, 2021	30.06	30.06	28.06	28.43
1209	NASDAQ	MSBI	Fri, Mar 12, 2021	29.76	30.32	29.10	29.20
1208	NASDAQ	MSBI	Thu, Mar 11, 2021	29.02	29.50	28.75	29.38
1207	NASDAQ	MSBI	Wed, Mar 10, 2021	28.86	29.36	28.86	29.11
1206	NASDAQ	MSBI	Tue, Mar 9, 2021	28.96	29.33	27.97	28.86
1205	NASDAQ	MSBI	Mon, Mar 8, 2021	28.18	29.18	27.77	29.13
1204	NASDAQ	MSBI	Fri, Mar 5, 2021	27.57	28.48	26.92	27.56
1203	NASDAQ	MSBI	Thu, Mar 4, 2021	27.01	27.35	26.71	27.34
1202	NASDAQ	MSBI	Wed, Mar 3, 2021	26.18	27.23	26.18	26.85
1201	NASDAQ	MSBI	Tue, Mar 2, 2021	25.66	26.22	25.55	25.80
1200	NASDAQ	MSBI	Mon, Mar 1, 2021	25.08	25.68	25.02	25.50
1199	NASDAQ	MSBI	Fri, Feb 26, 2021	23.92	24.94	23.92	24.50
1198	NASDAQ	MSBI	Thu, Feb 25, 2021	24.10	24.71	23.84	24.35
1197	NASDAQ	MSBI	Wed, Feb 24, 2021	23.23	24.46	23.05	24.27
1196	NASDAQ	MSBI	Tue, Feb 23, 2021	23.14	24.00	22.57	22.94
1195	NASDAQ	MSBI	Mon, Feb 22, 2021	22.50	23.27	22.36	23.14
1194	NASDAQ	MSBI	Fri, Feb 19, 2021	21.99	22.62	21.77	22.60
1193	NASDAQ	MSBI	Thu, Feb 18, 2021	20.34	22.49	20.34	21.97
1192	NASDAQ	MSBI	Wed, Feb 17, 2021	21.52	22.25	21.16	21.70
1191	NASDAQ	MSBI	Tue, Feb 16, 2021	20.80	21.42	20.75	21.29
1190	NASDAQ	MSBI	Fri, Feb 12, 2021	20.70	21.13	20.44	20.59
1189	NASDAQ	MSBI	Thu, Feb 11, 2021	21.60	21.71	20.63	20.75
1188	NASDAQ	MSBI	Wed, Feb 10, 2021	22.35	22.39	21.45	21.45
1187	NASDAQ	MSBI	Tue, Feb 9, 2021	21.47	21.69	21.15	21.67
1186	NASDAQ	MSBI	Mon, Feb 8, 2021	21.10	21.49	20.76	21.41
1185	NASDAQ	MSBI	Fri, Feb 5, 2021	20.24	20.61	19.88	20.42
1184	NASDAQ	MSBI	Thu, Feb 4, 2021	20.17	20.17	19.75	19.98
1183	NASDAQ	MSBI	Wed, Feb 3, 2021	19.32	20.00	19.18	19.90
1182	NASDAQ	MSBI	Tue, Feb 2, 2021	18.56	19.11	18.42	19.02
1181	NASDAQ	MSBI	Mon, Feb 1, 2021	18.40	18.73	18.39	18.50
1180	NASDAQ	MSBI	Fri, Jan 29, 2021	18.39	18.65	18.02	18.39
1179	NASDAQ	MSBI	Thu, Jan 28, 2021	18.45	18.81	18.31	18.49
1178	NASDAQ	MSBI	Wed, Jan 27, 2021	18.57	18.67	18.18	18.46
1177	NASDAQ	MSBI	Tue, Jan 26, 2021	19.36	19.36	18.87	19.03
1176	NASDAQ	MSBI	Mon, Jan 25, 2021	19.31	19.31	18.75	19.16
1175	NASDAQ	MSBI	Fri, Jan 22, 2021	19.05	19.61	18.63	19.56
1174	NASDAQ	MSBI	Thu, Jan 21, 2021	19.94	19.94	19.25	19.35
1173	NASDAQ	MSBI	Wed, Jan 20, 2021	20.02	20.05	19.76	19.96
1172	NASDAQ	MSBI	Tue, Jan 19, 2021	20.15	20.29	19.84	20.04
1171	NASDAQ	MSBI	Fri, Jan 15, 2021	19.67	20.10	19.47	20.07
1170	NASDAQ	MSBI	Thu, Jan 14, 2021	20.14	20.25	19.93	20.09
1169	NASDAQ	MSBI	Wed, Jan 13, 2021	20.38	20.38	19.77	19.91
1168	NASDAQ	MSBI	Tue, Jan 12, 2021	19.56	20.60	19.56	20.51
1167	NASDAQ	MSBI	Mon, Jan 11, 2021	19.07	19.44	19.07	19.35
1166	NASDAQ	MSBI	Fri, Jan 8, 2021	19.68	19.70	18.91	19.14
1165	NASDAQ	MSBI	Thu, Jan 7, 2021	20.04	20.13	19.26	19.62
1164	NASDAQ	MSBI	Wed, Jan 6, 2021	18.15	20.19	18.15	19.80
1163	NASDAQ	MSBI	Tue, Jan 5, 2021	18.05	18.39	17.84	18.02
1162	NASDAQ	MSBI	Mon, Jan 4, 2021	18.02	18.15	17.70	17.88
1161	NASDAQ	MSBI	Thu, Dec 31, 2020	17.77	18.00	17.77	17.87
1160	NASDAQ	MSBI	Wed, Dec 30, 2020	17.62	17.91	17.62	17.83
1159	NASDAQ	MSBI	Tue, Dec 29, 2020	17.80	17.80	17.43	17.70
1158	NASDAQ	MSBI	Mon, Dec 28, 2020	17.50	18.23	17.35	17.75
1157	NASDAQ	MSBI	Thu, Dec 24, 2020	17.81	17.81	17.34	17.46
1156	NASDAQ	MSBI	Wed, Dec 23, 2020	17.35	17.82	17.32	17.65
1155	NASDAQ	MSBI	Tue, Dec 22, 2020	17.35	17.35	16.98	17.27
1154	NASDAQ	MSBI	Mon, Dec 21, 2020	16.98	17.40	16.76	17.22
1153	NASDAQ	MSBI	Fri, Dec 18, 2020	17.57	17.78	17.32	17.49
1152	NASDAQ	MSBI	Thu, Dec 17, 2020	17.98	17.98	17.34	17.67
1151	NASDAQ	MSBI	Wed, Dec 16, 2020	17.91	18.03	17.58	17.88
1150	NASDAQ	MSBI	Tue, Dec 15, 2020	17.53	18.01	17.31	17.93
1149	NASDAQ	MSBI	Mon, Dec 14, 2020	17.77	17.83	17.23	17.31
1148	NASDAQ	MSBI	Fri, Dec 11, 2020	17.61	17.75	17.39	17.55
1147	NASDAQ	MSBI	Thu, Dec 10, 2020	17.66	18.01	17.51	17.91
1146	NASDAQ	MSBI	Wed, Dec 9, 2020	18.10	18.14	17.66	17.77
1145	NASDAQ	MSBI	Tue, Dec 8, 2020	17.49	18.06	17.49	17.84
1144	NASDAQ	MSBI	Mon, Dec 7, 2020	17.64	17.99	17.33	17.75
1143	NASDAQ	MSBI	Fri, Dec 4, 2020	17.90	18.36	17.72	18.10
1142	NASDAQ	MSBI	Thu, Dec 3, 2020	17.72	17.90	17.14	17.65
1141	NASDAQ	MSBI	Wed, Dec 2, 2020	17.24	17.62	17.03	17.56
1140	NASDAQ	MSBI	Tue, Dec 1, 2020	17.39	18.18	17.01	17.30
1139	NASDAQ	MSBI	Mon, Nov 30, 2020	17.96	18.02	16.86	16.95
1138	NASDAQ	MSBI	Fri, Nov 27, 2020	18.40	18.40	17.54	18.03
1137	NASDAQ	MSBI	Wed, Nov 25, 2020	18.76	19.33	18.34	18.42
1136	NASDAQ	MSBI	Tue, Nov 24, 2020	18.50	19.01	18.50	18.99
1135	NASDAQ	MSBI	Mon, Nov 23, 2020	18.08	18.37	18.06	18.13
1134	NASDAQ	MSBI	Fri, Nov 20, 2020	17.51	17.84	17.51	17.82
1133	NASDAQ	MSBI	Thu, Nov 19, 2020	18.09	18.16	17.41	17.75
1132	NASDAQ	MSBI	Wed, Nov 18, 2020	18.28	18.43	18.16	18.16
1131	NASDAQ	MSBI	Tue, Nov 17, 2020	17.75	18.18	17.60	18.10
1130	NASDAQ	MSBI	Mon, Nov 16, 2020	17.71	18.38	17.55	17.99
1129	NASDAQ	MSBI	Fri, Nov 13, 2020	16.98	17.38	16.90	17.12
1128	NASDAQ	MSBI	Thu, Nov 12, 2020	17.00	17.51	16.55	16.84
1127	NASDAQ	MSBI	Wed, Nov 11, 2020	17.58	17.58	17.04	17.31
1126	NASDAQ	MSBI	Tue, Nov 10, 2020	16.80	17.68	16.52	17.44
1125	NASDAQ	MSBI	Mon, Nov 9, 2020	15.62	16.95	15.62	16.77
1124	NASDAQ	MSBI	Fri, Nov 6, 2020	15.07	15.08	14.58	14.61
1123	NASDAQ	MSBI	Thu, Nov 5, 2020	14.28	15.22	14.12	14.84
1122	NASDAQ	MSBI	Wed, Nov 4, 2020	15.10	15.10	14.09	14.19
1121	NASDAQ	MSBI	Tue, Nov 3, 2020	15.27	15.53	15.16	15.48
1120	NASDAQ	MSBI	Mon, Nov 2, 2020	15.00	15.26	14.75	15.11
1119	NASDAQ	MSBI	Fri, Oct 30, 2020	14.54	14.93	14.54	14.90
1118	NASDAQ	MSBI	Thu, Oct 29, 2020	13.93	14.71	13.93	14.61
1117	NASDAQ	MSBI	Wed, Oct 28, 2020	14.21	14.56	14.10	14.35
1116	NASDAQ	MSBI	Tue, Oct 27, 2020	14.81	14.94	14.33	14.54
1115	NASDAQ	MSBI	Mon, Oct 26, 2020	14.83	14.99	14.50	14.94
1114	NASDAQ	MSBI	Fri, Oct 23, 2020	14.91	15.00	14.70	14.87
1113	NASDAQ	MSBI	Thu, Oct 22, 2020	14.27	14.73	14.27	14.64
1112	NASDAQ	MSBI	Wed, Oct 21, 2020	13.51	14.64	13.51	14.35
1111	NASDAQ	MSBI	Tue, Oct 20, 2020	14.22	14.35	14.05	14.13
1110	NASDAQ	MSBI	Mon, Oct 19, 2020	14.40	14.40	14.02	14.05
1109	NASDAQ	MSBI	Fri, Oct 16, 2020	14.27	14.45	14.02	14.21
1108	NASDAQ	MSBI	Thu, Oct 15, 2020	13.82	14.35	13.50	14.32
1107	NASDAQ	MSBI	Wed, Oct 14, 2020	14.12	14.34	13.97	14.01
1106	NASDAQ	MSBI	Tue, Oct 13, 2020	14.41	14.74	14.05	14.19
1105	NASDAQ	MSBI	Mon, Oct 12, 2020	14.30	14.59	14.18	14.50
1104	NASDAQ	MSBI	Fri, Oct 9, 2020	14.84	14.84	14.24	14.32
1103	NASDAQ	MSBI	Thu, Oct 8, 2020	14.59	14.79	14.26	14.68
1102	NASDAQ	MSBI	Wed, Oct 7, 2020	13.42	14.55	13.42	14.42
1101	NASDAQ	MSBI	Tue, Oct 6, 2020	14.05	14.41	12.80	13.98
1100	NASDAQ	MSBI	Mon, Oct 5, 2020	13.72	13.99	13.49	13.87
1099	NASDAQ	MSBI	Fri, Oct 2, 2020	13.63	13.72	13.00	13.61
1098	NASDAQ	MSBI	Thu, Oct 1, 2020	12.91	13.32	12.77	13.23
1097	NASDAQ	MSBI	Wed, Sep 30, 2020	12.96	13.12	12.80	12.85
1096	NASDAQ	MSBI	Tue, Sep 29, 2020	13.16	13.30	12.68	12.90
1095	NASDAQ	MSBI	Mon, Sep 28, 2020	12.88	13.39	12.88	13.10
1094	NASDAQ	MSBI	Fri, Sep 25, 2020	12.51	12.81	12.51	12.69
1093	NASDAQ	MSBI	Thu, Sep 24, 2020	12.71	13.06	12.48	12.64
1092	NASDAQ	MSBI	Wed, Sep 23, 2020	13.16	13.36	12.61	12.62
1091	NASDAQ	MSBI	Tue, Sep 22, 2020	13.53	13.64	12.89	13.06
1090	NASDAQ	MSBI	Mon, Sep 21, 2020	13.85	14.07	13.12	13.42
1089	NASDAQ	MSBI	Fri, Sep 18, 2020	14.45	14.45	14.02	14.12
1088	NASDAQ	MSBI	Thu, Sep 17, 2020	14.12	14.40	14.11	14.33
1087	NASDAQ	MSBI	Wed, Sep 16, 2020	14.23	14.59	14.16	14.35
1086	NASDAQ	MSBI	Tue, Sep 15, 2020	14.62	14.71	14.15	14.21
1085	NASDAQ	MSBI	Mon, Sep 14, 2020	14.34	14.70	14.33	14.51
1084	NASDAQ	MSBI	Fri, Sep 11, 2020	14.38	14.53	14.13	14.32
1083	NASDAQ	MSBI	Thu, Sep 10, 2020	14.49	14.55	14.23	14.35
1082	NASDAQ	MSBI	Wed, Sep 9, 2020	14.63	14.68	14.31	14.48
1081	NASDAQ	MSBI	Tue, Sep 8, 2020	14.85	14.85	14.20	14.50
1080	NASDAQ	MSBI	Fri, Sep 4, 2020	15.03	15.19	14.71	14.92
1079	NASDAQ	MSBI	Thu, Sep 3, 2020	14.69	15.10	14.65	14.68
1078	NASDAQ	MSBI	Wed, Sep 2, 2020	14.60	14.80	14.49	14.65
1077	NASDAQ	MSBI	Tue, Sep 1, 2020	14.63	14.78	14.44	14.64
1076	NASDAQ	MSBI	Mon, Aug 31, 2020	14.77	14.82	14.50	14.61
1075	NASDAQ	MSBI	Fri, Aug 28, 2020	14.93	14.96	14.62	14.83
1074	NASDAQ	MSBI	Thu, Aug 27, 2020	14.73	15.04	14.73	14.88
1073	NASDAQ	MSBI	Wed, Aug 26, 2020	14.99	14.99	14.53	14.70
1072	NASDAQ	MSBI	Tue, Aug 25, 2020	15.13	15.21	14.76	14.98
1071	NASDAQ	MSBI	Mon, Aug 24, 2020	14.29	14.96	13.98	14.92
1070	NASDAQ	MSBI	Fri, Aug 21, 2020	14.48	14.48	13.95	14.08
1069	NASDAQ	MSBI	Thu, Aug 20, 2020	14.41	14.52	14.21	14.47
1068	NASDAQ	MSBI	Wed, Aug 19, 2020	14.58	14.82	14.53	14.65
1067	NASDAQ	MSBI	Tue, Aug 18, 2020	15.00	15.00	14.55	14.58
1066	NASDAQ	MSBI	Mon, Aug 17, 2020	15.00	15.15	14.74	15.03
1065	NASDAQ	MSBI	Fri, Aug 14, 2020	14.79	15.11	14.55	15.09
1064	NASDAQ	MSBI	Thu, Aug 13, 2020	15.19	15.23	14.82	14.85
1063	NASDAQ	MSBI	Wed, Aug 12, 2020	16.07	16.07	15.28	15.49
1062	NASDAQ	MSBI	Tue, Aug 11, 2020	15.80	16.13	15.58	15.70
1061	NASDAQ	MSBI	Mon, Aug 10, 2020	15.05	15.72	14.93	15.47
1060	NASDAQ	MSBI	Fri, Aug 7, 2020	14.39	14.99	14.22	14.92
1059	NASDAQ	MSBI	Thu, Aug 6, 2020	14.50	14.58	14.28	14.45
1058	NASDAQ	MSBI	Wed, Aug 5, 2020	14.36	14.69	14.17	14.50
1057	NASDAQ	MSBI	Tue, Aug 4, 2020	13.94	14.26	13.85	14.23
1056	NASDAQ	MSBI	Mon, Aug 3, 2020	14.14	14.16	13.84	14.13
1055	NASDAQ	MSBI	Fri, Jul 31, 2020	14.34	14.35	13.78	14.09
1054	NASDAQ	MSBI	Thu, Jul 30, 2020	14.31	14.57	13.86	14.46
1053	NASDAQ	MSBI	Wed, Jul 29, 2020	14.57	14.57	14.04	14.52
1052	NASDAQ	MSBI	Tue, Jul 28, 2020	14.35	14.60	14.23	14.40
1051	NASDAQ	MSBI	Mon, Jul 27, 2020	14.85	15.40	14.38	14.43
1050	NASDAQ	MSBI	Fri, Jul 24, 2020	14.80	15.06	14.28	14.64
1049	NASDAQ	MSBI	Thu, Jul 23, 2020	14.15	14.68	14.15	14.66
1048	NASDAQ	MSBI	Wed, Jul 22, 2020	14.31	14.35	14.11	14.20
1047	NASDAQ	MSBI	Tue, Jul 21, 2020	13.73	14.41	13.73	14.36
1046	NASDAQ	MSBI	Mon, Jul 20, 2020	13.80	13.84	13.51	13.56
1045	NASDAQ	MSBI	Fri, Jul 17, 2020	14.40	14.58	13.89	13.90
1044	NASDAQ	MSBI	Thu, Jul 16, 2020	14.33	14.56	14.12	14.43
1043	NASDAQ	MSBI	Wed, Jul 15, 2020	13.86	14.50	13.84	14.36
1042	NASDAQ	MSBI	Tue, Jul 14, 2020	13.71	13.86	13.26	13.38
1041	NASDAQ	MSBI	Mon, Jul 13, 2020	13.32	14.02	13.19	13.75
1040	NASDAQ	MSBI	Fri, Jul 10, 2020	13.07	13.77	13.01	13.74
1039	NASDAQ	MSBI	Thu, Jul 9, 2020	13.57	13.57	12.98	13.10
1038	NASDAQ	MSBI	Wed, Jul 8, 2020	13.71	13.90	13.33	13.69
1037	NASDAQ	MSBI	Tue, Jul 7, 2020	14.21	14.21	13.66	13.75
1036	NASDAQ	MSBI	Mon, Jul 6, 2020	14.65	14.74	14.12	14.37
1035	NASDAQ	MSBI	Thu, Jul 2, 2020	14.75	14.87	14.06	14.23
1034	NASDAQ	MSBI	Wed, Jul 1, 2020	14.94	15.02	14.30	14.34
1033	NASDAQ	MSBI	Tue, Jun 30, 2020	14.60	15.02	14.43	14.95
1032	NASDAQ	MSBI	Mon, Jun 29, 2020	14.21	14.72	14.00	14.70
1031	NASDAQ	MSBI	Fri, Jun 26, 2020	14.18	14.18	13.51	13.92
1030	NASDAQ	MSBI	Thu, Jun 25, 2020	13.99	14.46	13.82	14.43
1029	NASDAQ	MSBI	Wed, Jun 24, 2020	14.36	14.36	13.90	14.09
1028	NASDAQ	MSBI	Tue, Jun 23, 2020	15.30	15.40	14.52	14.58
1027	NASDAQ	MSBI	Mon, Jun 22, 2020	14.43	15.16	14.30	15.05
1026	NASDAQ	MSBI	Fri, Jun 19, 2020	14.92	14.92	14.14	14.64
1025	NASDAQ	MSBI	Thu, Jun 18, 2020	14.50	14.93	14.35	14.70
1024	NASDAQ	MSBI	Wed, Jun 17, 2020	15.57	15.57	14.58	14.67
1023	NASDAQ	MSBI	Tue, Jun 16, 2020	16.01	16.03	15.22	15.62
1022	NASDAQ	MSBI	Mon, Jun 15, 2020	14.39	15.12	14.26	15.11
1021	NASDAQ	MSBI	Fri, Jun 12, 2020	15.28	15.35	14.40	15.07
1020	NASDAQ	MSBI	Thu, Jun 11, 2020	14.72	14.95	14.22	14.55
1019	NASDAQ	MSBI	Wed, Jun 10, 2020	16.83	16.83	15.63	15.68
1018	NASDAQ	MSBI	Tue, Jun 9, 2020	17.00	17.26	16.47	16.95
1017	NASDAQ	MSBI	Mon, Jun 8, 2020	17.54	18.00	17.15	17.42
1016	NASDAQ	MSBI	Fri, Jun 5, 2020	17.23	17.70	16.92	17.14
1015	NASDAQ	MSBI	Thu, Jun 4, 2020	15.79	16.34	15.46	16.05
1014	NASDAQ	MSBI	Wed, Jun 3, 2020	15.49	16.22	15.49	15.85
1013	NASDAQ	MSBI	Tue, Jun 2, 2020	15.12	15.68	14.84	15.08
1012	NASDAQ	MSBI	Mon, Jun 1, 2020	15.09	15.31	14.75	14.79
1011	NASDAQ	MSBI	Fri, May 29, 2020	15.26	15.51	14.93	14.97
1010	NASDAQ	MSBI	Thu, May 28, 2020	16.85	16.85	15.57	15.62
1009	NASDAQ	MSBI	Wed, May 27, 2020	16.07	17.24	15.90	16.57
1008	NASDAQ	MSBI	Tue, May 26, 2020	14.90	15.54	14.70	15.39
1007	NASDAQ	MSBI	Fri, May 22, 2020	14.59	14.70	14.22	14.44
1006	NASDAQ	MSBI	Thu, May 21, 2020	14.25	14.74	14.25	14.47
1005	NASDAQ	MSBI	Wed, May 20, 2020	13.85	14.65	13.85	14.29
1004	NASDAQ	MSBI	Tue, May 19, 2020	14.70	14.85	13.57	13.58
1003	NASDAQ	MSBI	Mon, May 18, 2020	14.40	14.99	14.40	14.83
1002	NASDAQ	MSBI	Fri, May 15, 2020	13.37	14.03	13.29	13.83
1001	NASDAQ	MSBI	Thu, May 14, 2020	12.92	13.51	12.49	13.43
1000	NASDAQ	MSBI	Wed, May 13, 2020	14.05	14.25	13.12	13.57
999	NASDAQ	MSBI	Tue, May 12, 2020	15.07	15.19	14.00	14.01
998	NASDAQ	MSBI	Mon, May 11, 2020	15.73	15.73	14.89	14.91
997	NASDAQ	MSBI	Fri, May 8, 2020	15.99	16.17	15.63	16.10
996	NASDAQ	MSBI	Thu, May 7, 2020	15.31	15.66	15.14	15.55
995	NASDAQ	MSBI	Wed, May 6, 2020	15.21	15.29	14.68	14.90
994	NASDAQ	MSBI	Tue, May 5, 2020	15.79	15.88	14.94	14.94
993	NASDAQ	MSBI	Mon, May 4, 2020	15.63	15.99	15.15	15.42
992	NASDAQ	MSBI	Fri, May 1, 2020	15.69	16.00	14.53	15.94
991	NASDAQ	MSBI	Thu, Apr 30, 2020	17.23	17.32	16.22	16.22
990	NASDAQ	MSBI	Wed, Apr 29, 2020	16.25	17.77	16.02	17.49
989	NASDAQ	MSBI	Tue, Apr 28, 2020	15.50	16.06	15.29	15.87
988	NASDAQ	MSBI	Mon, Apr 27, 2020	14.70	15.68	14.70	15.25
987	NASDAQ	MSBI	Fri, Apr 24, 2020	15.00	15.23	13.54	14.69
986	NASDAQ	MSBI	Thu, Apr 23, 2020	15.07	15.73	15.04	15.62
985	NASDAQ	MSBI	Wed, Apr 22, 2020	15.25	15.96	14.88	14.95
984	NASDAQ	MSBI	Tue, Apr 21, 2020	14.81	15.35	14.46	15.15
983	NASDAQ	MSBI	Mon, Apr 20, 2020	15.56	16.13	15.14	15.38
982	NASDAQ	MSBI	Fri, Apr 17, 2020	15.20	16.14	15.20	16.02
981	NASDAQ	MSBI	Thu, Apr 16, 2020	15.56	15.83	14.25	14.57
980	NASDAQ	MSBI	Wed, Apr 15, 2020	15.68	16.11	15.49	15.57
979	NASDAQ	MSBI	Tue, Apr 14, 2020	17.27	17.39	15.82	16.44
978	NASDAQ	MSBI	Mon, Apr 13, 2020	17.47	17.76	16.76	16.81
977	NASDAQ	MSBI	Thu, Apr 9, 2020	16.16	18.15	16.16	17.58
976	NASDAQ	MSBI	Wed, Apr 8, 2020	17.78	17.78	16.95	17.52
975	NASDAQ	MSBI	Tue, Apr 7, 2020	17.68	18.02	16.85	17.27
974	NASDAQ	MSBI	Mon, Apr 6, 2020	16.32	17.17	16.29	17.01
973	NASDAQ	MSBI	Fri, Apr 3, 2020	15.81	16.28	15.20	15.62
972	NASDAQ	MSBI	Thu, Apr 2, 2020	15.75	16.32	15.71	16.15
971	NASDAQ	MSBI	Wed, Apr 1, 2020	16.72	16.75	15.96	16.01
970	NASDAQ	MSBI	Tue, Mar 31, 2020	17.15	17.87	16.99	17.49
969	NASDAQ	MSBI	Mon, Mar 30, 2020	16.94	17.37	16.54	17.27
968	NASDAQ	MSBI	Fri, Mar 27, 2020	16.77	17.97	16.22	16.77
967	NASDAQ	MSBI	Thu, Mar 26, 2020	16.31	17.66	16.26	17.51
966	NASDAQ	MSBI	Wed, Mar 25, 2020	16.04	16.95	15.89	16.31
965	NASDAQ	MSBI	Tue, Mar 24, 2020	15.32	16.53	15.29	16.03
964	NASDAQ	MSBI	Mon, Mar 23, 2020	15.49	16.26	13.81	14.88
963	NASDAQ	MSBI	Fri, Mar 20, 2020	16.14	16.45	15.34	15.39
962	NASDAQ	MSBI	Thu, Mar 19, 2020	13.80	16.49	13.60	16.27
961	NASDAQ	MSBI	Wed, Mar 18, 2020	16.55	16.62	13.22	14.01
960	NASDAQ	MSBI	Tue, Mar 17, 2020	16.86	17.78	16.31	17.46
959	NASDAQ	MSBI	Mon, Mar 16, 2020	17.68	19.29	16.67	16.67
958	NASDAQ	MSBI	Fri, Mar 13, 2020	18.92	19.85	18.06	19.85
957	NASDAQ	MSBI	Thu, Mar 12, 2020	18.81	19.41	17.35	18.22
956	NASDAQ	MSBI	Wed, Mar 11, 2020	20.22	20.68	19.35	19.50
955	NASDAQ	MSBI	Tue, Mar 10, 2020	20.85	21.24	19.73	20.91
954	NASDAQ	MSBI	Mon, Mar 9, 2020	21.38	22.44	19.84	19.99
953	NASDAQ	MSBI	Fri, Mar 6, 2020	22.10	23.18	22.10	22.80
952	NASDAQ	MSBI	Thu, Mar 5, 2020	23.71	23.78	22.94	23.17
951	NASDAQ	MSBI	Wed, Mar 4, 2020	24.26	24.42	23.71	24.20
950	NASDAQ	MSBI	Tue, Mar 3, 2020	24.78	25.00	23.92	24.05
949	NASDAQ	MSBI	Mon, Mar 2, 2020	23.82	25.01	23.55	24.85
948	NASDAQ	MSBI	Fri, Feb 28, 2020	24.25	25.02	23.26	23.82
947	NASDAQ	MSBI	Thu, Feb 27, 2020	24.61	25.69	24.61	24.90
946	NASDAQ	MSBI	Wed, Feb 26, 2020	25.44	25.46	24.99	25.11
945	NASDAQ	MSBI	Tue, Feb 25, 2020	26.08	26.12	25.19	25.27
944	NASDAQ	MSBI	Mon, Feb 24, 2020	26.01	26.22	25.66	26.11
943	NASDAQ	MSBI	Fri, Feb 21, 2020	26.98	27.07	26.59	26.78
942	NASDAQ	MSBI	Thu, Feb 20, 2020	26.67	26.98	26.65	26.98
941	NASDAQ	MSBI	Wed, Feb 19, 2020	26.70	26.80	26.64	26.67
940	NASDAQ	MSBI	Tue, Feb 18, 2020	26.61	26.76	26.36	26.58
939	NASDAQ	MSBI	Fri, Feb 14, 2020	26.98	27.21	26.66	26.78
938	NASDAQ	MSBI	Thu, Feb 13, 2020	26.60	27.04	26.60	27.03
937	NASDAQ	MSBI	Wed, Feb 12, 2020	27.52	27.52	27.00	27.09
936	NASDAQ	MSBI	Tue, Feb 11, 2020	27.24	27.43	27.13	27.24
935	NASDAQ	MSBI	Mon, Feb 10, 2020	27.30	27.30	26.94	27.02
934	NASDAQ	MSBI	Fri, Feb 7, 2020	27.25	27.34	27.06	27.12
933	NASDAQ	MSBI	Thu, Feb 6, 2020	27.81	27.81	27.31	27.32
932	NASDAQ	MSBI	Wed, Feb 5, 2020	27.30	27.73	27.30	27.66
931	NASDAQ	MSBI	Tue, Feb 4, 2020	27.03	27.27	26.95	26.98
930	NASDAQ	MSBI	Mon, Feb 3, 2020	26.59	27.00	26.55	26.78
929	NASDAQ	MSBI	Fri, Jan 31, 2020	26.87	26.94	26.34	26.42
928	NASDAQ	MSBI	Thu, Jan 30, 2020	26.40	27.07	26.40	27.07
927	NASDAQ	MSBI	Wed, Jan 29, 2020	26.85	27.17	26.62	26.69
926	NASDAQ	MSBI	Tue, Jan 28, 2020	26.88	27.16	26.75	26.78
925	NASDAQ	MSBI	Mon, Jan 27, 2020	26.61	26.90	25.51	26.69
924	NASDAQ	MSBI	Fri, Jan 24, 2020	27.80	27.80	26.74	27.14
923	NASDAQ	MSBI	Thu, Jan 23, 2020	27.55	27.80	27.28	27.75
922	NASDAQ	MSBI	Wed, Jan 22, 2020	28.17	28.18	27.65	27.71
921	NASDAQ	MSBI	Tue, Jan 21, 2020	28.45	28.58	28.15	28.16
920	NASDAQ	MSBI	Fri, Jan 17, 2020	28.95	29.08	28.54	28.61
919	NASDAQ	MSBI	Thu, Jan 16, 2020	28.70	28.87	28.66	28.83
918	NASDAQ	MSBI	Wed, Jan 15, 2020	28.57	28.77	28.42	28.59
917	NASDAQ	MSBI	Tue, Jan 14, 2020	28.82	28.86	28.49	28.69
916	NASDAQ	MSBI	Mon, Jan 13, 2020	28.43	28.89	28.36	28.86
915	NASDAQ	MSBI	Fri, Jan 10, 2020	28.63	28.73	28.32	28.49
914	NASDAQ	MSBI	Thu, Jan 9, 2020	28.74	28.93	28.49	28.67
913	NASDAQ	MSBI	Wed, Jan 8, 2020	28.45	28.92	28.45	28.64
912	NASDAQ	MSBI	Tue, Jan 7, 2020	28.28	28.63	28.13	28.44
911	NASDAQ	MSBI	Mon, Jan 6, 2020	28.37	28.57	27.96	28.51
910	NASDAQ	MSBI	Fri, Jan 3, 2020	28.70	28.78	28.37	28.59
909	NASDAQ	MSBI	Thu, Jan 2, 2020	29.05	29.07	28.54	28.90
908	NASDAQ	MSBI	Tue, Dec 31, 2019	28.99	29.18	28.95	28.96
907	NASDAQ	MSBI	Mon, Dec 30, 2019	29.08	29.18	28.73	29.04
906	NASDAQ	MSBI	Fri, Dec 27, 2019	29.06	29.06	28.82	28.96
905	NASDAQ	MSBI	Thu, Dec 26, 2019	28.95	29.06	28.93	28.98
904	NASDAQ	MSBI	Tue, Dec 24, 2019	28.85	29.22	28.77	28.91
903	NASDAQ	MSBI	Mon, Dec 23, 2019	29.13	29.21	28.86	28.97
902	NASDAQ	MSBI	Fri, Dec 20, 2019	29.22	29.50	28.98	29.20
901	NASDAQ	MSBI	Thu, Dec 19, 2019	29.27	29.38	29.06	29.34
900	NASDAQ	MSBI	Wed, Dec 18, 2019	29.30	29.33	28.98	29.28
899	NASDAQ	MSBI	Tue, Dec 17, 2019	29.09	29.27	29.09	29.22
898	NASDAQ	MSBI	Mon, Dec 16, 2019	28.82	29.22	28.69	28.92
897	NASDAQ	MSBI	Fri, Dec 13, 2019	28.71	28.76	28.24	28.48
896	NASDAQ	MSBI	Thu, Dec 12, 2019	28.54	28.92	28.30	28.72
895	NASDAQ	MSBI	Wed, Dec 11, 2019	28.36	28.54	28.15	28.50
894	NASDAQ	MSBI	Tue, Dec 10, 2019	28.48	28.56	28.22	28.50
893	NASDAQ	MSBI	Mon, Dec 9, 2019	28.40	28.52	28.24	28.43
892	NASDAQ	MSBI	Fri, Dec 6, 2019	28.28	28.61	28.28	28.40
891	NASDAQ	MSBI	Thu, Dec 5, 2019	28.12	28.26	27.90	28.09
890	NASDAQ	MSBI	Wed, Dec 4, 2019	27.87	28.11	27.87	28.01
889	NASDAQ	MSBI	Tue, Dec 3, 2019	27.83	27.83	27.37	27.79
888	NASDAQ	MSBI	Mon, Dec 2, 2019	28.24	28.31	27.95	28.05
887	NASDAQ	MSBI	Fri, Nov 29, 2019	28.13	28.36	28.02	28.08
886	NASDAQ	MSBI	Wed, Nov 27, 2019	28.24	28.34	28.05	28.19
885	NASDAQ	MSBI	Tue, Nov 26, 2019	28.07	28.28	28.00	28.15
884	NASDAQ	MSBI	Mon, Nov 25, 2019	27.95	28.24	27.66	28.06
883	NASDAQ	MSBI	Fri, Nov 22, 2019	27.87	27.90	27.60	27.80
882	NASDAQ	MSBI	Thu, Nov 21, 2019	27.98	27.98	27.51	27.75
881	NASDAQ	MSBI	Wed, Nov 20, 2019	27.93	28.24	27.67	27.82
880	NASDAQ	MSBI	Tue, Nov 19, 2019	27.95	28.21	27.95	28.11
879	NASDAQ	MSBI	Mon, Nov 18, 2019	27.93	28.05	27.76	28.03
878	NASDAQ	MSBI	Fri, Nov 15, 2019	28.03	28.16	27.81	28.05
877	NASDAQ	MSBI	Thu, Nov 14, 2019	28.00	28.31	27.92	28.07
876	NASDAQ	MSBI	Wed, Nov 13, 2019	27.99	28.15	27.75	28.02
875	NASDAQ	MSBI	Tue, Nov 12, 2019	28.09	28.27	28.01	28.19
874	NASDAQ	MSBI	Mon, Nov 11, 2019	27.86	28.14	27.81	28.08
873	NASDAQ	MSBI	Fri, Nov 8, 2019	27.72	28.12	27.72	28.04
872	NASDAQ	MSBI	Thu, Nov 7, 2019	27.94	28.19	27.66	27.80
871	NASDAQ	MSBI	Wed, Nov 6, 2019	27.65	27.85	27.45	27.74
870	NASDAQ	MSBI	Tue, Nov 5, 2019	27.49	27.98	27.26	27.66
869	NASDAQ	MSBI	Mon, Nov 4, 2019	27.44	27.76	27.29	27.45
868	NASDAQ	MSBI	Fri, Nov 1, 2019	26.91	27.26	26.80	27.17
867	NASDAQ	MSBI	Thu, Oct 31, 2019	26.64	26.81	26.40	26.80
866	NASDAQ	MSBI	Wed, Oct 30, 2019	26.79	26.95	26.49	26.79
865	NASDAQ	MSBI	Tue, Oct 29, 2019	26.75	26.98	26.71	26.85
864	NASDAQ	MSBI	Mon, Oct 28, 2019	26.38	26.99	26.38	26.81
863	NASDAQ	MSBI	Fri, Oct 25, 2019	25.41	26.66	25.40	26.12
862	NASDAQ	MSBI	Thu, Oct 24, 2019	26.56	26.68	26.20	26.44
861	NASDAQ	MSBI	Wed, Oct 23, 2019	26.52	26.57	26.29	26.50
860	NASDAQ	MSBI	Tue, Oct 22, 2019	26.40	26.75	26.23	26.54
859	NASDAQ	MSBI	Mon, Oct 21, 2019	26.49	26.77	26.24	26.50
858	NASDAQ	MSBI	Fri, Oct 18, 2019	26.12	26.41	25.98	26.31
857	NASDAQ	MSBI	Thu, Oct 17, 2019	26.31	26.42	26.02	26.26
856	NASDAQ	MSBI	Wed, Oct 16, 2019	26.11	26.36	25.93	26.19
855	NASDAQ	MSBI	Tue, Oct 15, 2019	26.01	26.42	25.81	26.13
854	NASDAQ	MSBI	Mon, Oct 14, 2019	25.77	26.06	25.51	25.99
853	NASDAQ	MSBI	Fri, Oct 11, 2019	26.03	26.44	25.96	26.00
852	NASDAQ	MSBI	Thu, Oct 10, 2019	25.54	26.03	25.46	25.65
851	NASDAQ	MSBI	Wed, Oct 9, 2019	25.30	25.55	25.30	25.49
850	NASDAQ	MSBI	Tue, Oct 8, 2019	25.46	25.46	25.17	25.24
849	NASDAQ	MSBI	Mon, Oct 7, 2019	25.80	26.06	25.67	25.69
848	NASDAQ	MSBI	Fri, Oct 4, 2019	25.61	25.99	25.53	25.97
847	NASDAQ	MSBI	Thu, Oct 3, 2019	25.38	25.64	25.15	25.51
846	NASDAQ	MSBI	Wed, Oct 2, 2019	25.34	25.60	25.22	25.54
845	NASDAQ	MSBI	Tue, Oct 1, 2019	26.24	26.49	25.24	25.42
844	NASDAQ	MSBI	Mon, Sep 30, 2019	26.48	26.48	26.00	26.05
843	NASDAQ	MSBI	Fri, Sep 27, 2019	26.57	26.82	26.26	26.34
842	NASDAQ	MSBI	Thu, Sep 26, 2019	26.72	26.98	26.35	26.40
841	NASDAQ	MSBI	Wed, Sep 25, 2019	26.64	27.09	26.62	26.91
840	NASDAQ	MSBI	Tue, Sep 24, 2019	27.30	27.30	26.60	26.71
839	NASDAQ	MSBI	Mon, Sep 23, 2019	26.91	27.35	26.75	27.22
838	NASDAQ	MSBI	Fri, Sep 20, 2019	27.03	27.52	26.85	27.12
837	NASDAQ	MSBI	Thu, Sep 19, 2019	27.40	27.81	27.06	27.06
836	NASDAQ	MSBI	Wed, Sep 18, 2019	27.48	27.48	27.03	27.39
835	NASDAQ	MSBI	Tue, Sep 17, 2019	27.42	27.49	27.02	27.37
834	NASDAQ	MSBI	Mon, Sep 16, 2019	27.33	27.59	27.33	27.45
833	NASDAQ	MSBI	Fri, Sep 13, 2019	27.24	27.89	27.24	27.49
832	NASDAQ	MSBI	Thu, Sep 12, 2019	26.91	27.12	26.60	27.04
831	NASDAQ	MSBI	Wed, Sep 11, 2019	26.56	27.27	25.77	27.00
830	NASDAQ	MSBI	Tue, Sep 10, 2019	26.05	26.59	26.05	26.52
829	NASDAQ	MSBI	Mon, Sep 9, 2019	25.69	26.40	25.46	26.29
828	NASDAQ	MSBI	Fri, Sep 6, 2019	25.91	25.91	25.53	25.59
827	NASDAQ	MSBI	Thu, Sep 5, 2019	25.94	26.46	25.79	25.86
826	NASDAQ	MSBI	Wed, Sep 4, 2019	25.78	25.86	25.51	25.63
825	NASDAQ	MSBI	Tue, Sep 3, 2019	25.56	25.66	25.09	25.49
824	NASDAQ	MSBI	Fri, Aug 30, 2019	26.04	26.04	25.59	25.77
823	NASDAQ	MSBI	Thu, Aug 29, 2019	26.05	26.40	25.63	25.86
822	NASDAQ	MSBI	Wed, Aug 28, 2019	25.35	26.02	25.35	25.74
821	NASDAQ	MSBI	Tue, Aug 27, 2019	25.78	25.80	25.10	25.44
820	NASDAQ	MSBI	Mon, Aug 26, 2019	25.28	25.55	25.07	25.55
819	NASDAQ	MSBI	Fri, Aug 23, 2019	26.21	26.50	25.24	25.32
818	NASDAQ	MSBI	Thu, Aug 22, 2019	26.47	26.71	26.36	26.43
817	NASDAQ	MSBI	Wed, Aug 21, 2019	26.50	26.68	26.00	26.37
816	NASDAQ	MSBI	Tue, Aug 20, 2019	26.13	26.29	25.97	26.26
815	NASDAQ	MSBI	Mon, Aug 19, 2019	26.22	26.36	25.25	26.15
814	NASDAQ	MSBI	Fri, Aug 16, 2019	25.56	26.31	25.56	26.19
813	NASDAQ	MSBI	Thu, Aug 15, 2019	25.44	25.59	25.26	25.42
812	NASDAQ	MSBI	Wed, Aug 14, 2019	25.45	25.73	25.27	25.45
811	NASDAQ	MSBI	Tue, Aug 13, 2019	25.56	26.15	25.56	25.95
810	NASDAQ	MSBI	Mon, Aug 12, 2019	25.78	26.09	25.23	25.64
809	NASDAQ	MSBI	Fri, Aug 9, 2019	26.08	26.42	25.45	26.03
808	NASDAQ	MSBI	Thu, Aug 8, 2019	25.96	26.48	25.75	26.20
807	NASDAQ	MSBI	Wed, Aug 7, 2019	25.41	26.51	25.28	25.71
806	NASDAQ	MSBI	Tue, Aug 6, 2019	25.59	25.59	24.97	25.41
805	NASDAQ	MSBI	Mon, Aug 5, 2019	25.69	25.84	24.39	25.49
804	NASDAQ	MSBI	Fri, Aug 2, 2019	26.03	26.32	25.52	26.19
803	NASDAQ	MSBI	Thu, Aug 1, 2019	27.12	27.25	26.02	26.24
802	NASDAQ	MSBI	Wed, Jul 31, 2019	26.99	27.50	26.97	27.12
801	NASDAQ	MSBI	Tue, Jul 30, 2019	26.74	27.21	26.55	27.12
800	NASDAQ	MSBI	Mon, Jul 29, 2019	26.48	27.27	26.28	26.97
799	NASDAQ	MSBI	Fri, Jul 26, 2019	26.95	26.97	26.45	26.56
798	NASDAQ	MSBI	Thu, Jul 25, 2019	25.50	26.50	25.50	26.10
797	NASDAQ	MSBI	Wed, Jul 24, 2019	25.97	26.45	25.88	26.44
796	NASDAQ	MSBI	Tue, Jul 23, 2019	25.69	25.90	25.63	25.88
795	NASDAQ	MSBI	Mon, Jul 22, 2019	25.76	25.76	25.43	25.56
794	NASDAQ	MSBI	Fri, Jul 19, 2019	25.56	25.92	25.56	25.77
793	NASDAQ	MSBI	Thu, Jul 18, 2019	25.42	25.74	25.39	25.60
792	NASDAQ	MSBI	Wed, Jul 17, 2019	25.93	25.93	25.47	25.53
791	NASDAQ	MSBI	Tue, Jul 16, 2019	26.00	26.18	25.90	26.01
790	NASDAQ	MSBI	Mon, Jul 15, 2019	26.25	26.26	25.90	26.02
789	NASDAQ	MSBI	Fri, Jul 12, 2019	26.17	26.49	25.75	26.26
788	NASDAQ	MSBI	Thu, Jul 11, 2019	25.95	26.11	25.68	25.97
787	NASDAQ	MSBI	Wed, Jul 10, 2019	26.22	26.29	25.93	26.06
786	NASDAQ	MSBI	Tue, Jul 9, 2019	26.06	26.21	25.95	26.11
785	NASDAQ	MSBI	Mon, Jul 8, 2019	26.20	26.25	26.00	26.07
784	NASDAQ	MSBI	Fri, Jul 5, 2019	26.27	26.42	26.01	26.40
783	NASDAQ	MSBI	Wed, Jul 3, 2019	26.12	26.24	26.00	26.23
782	NASDAQ	MSBI	Tue, Jul 2, 2019	26.49	26.69	25.82	26.09
781	NASDAQ	MSBI	Mon, Jul 1, 2019	26.93	26.93	26.35	26.50
780	NASDAQ	MSBI	Fri, Jun 28, 2019	26.44	26.78	25.96	26.72
779	NASDAQ	MSBI	Thu, Jun 27, 2019	25.97	26.39	25.97	26.39
778	NASDAQ	MSBI	Wed, Jun 26, 2019	26.28	26.31	25.71	25.86
777	NASDAQ	MSBI	Tue, Jun 25, 2019	25.67	26.34	25.65	26.15
776	NASDAQ	MSBI	Mon, Jun 24, 2019	25.91	26.27	25.57	25.69
775	NASDAQ	MSBI	Fri, Jun 21, 2019	26.50	26.60	25.65	25.90
774	NASDAQ	MSBI	Thu, Jun 20, 2019	26.55	26.64	25.90	26.53
773	NASDAQ	MSBI	Wed, Jun 19, 2019	26.12	26.62	26.12	26.42
772	NASDAQ	MSBI	Tue, Jun 18, 2019	25.50	26.24	25.50	26.17
771	NASDAQ	MSBI	Mon, Jun 17, 2019	25.26	25.74	25.26	25.58
770	NASDAQ	MSBI	Fri, Jun 14, 2019	25.36	25.47	25.13	25.25
769	NASDAQ	MSBI	Thu, Jun 13, 2019	25.31	25.50	25.20	25.34
768	NASDAQ	MSBI	Wed, Jun 12, 2019	25.12	25.32	24.99	25.06
767	NASDAQ	MSBI	Tue, Jun 11, 2019	25.13	25.16	24.86	25.10
766	NASDAQ	MSBI	Mon, Jun 10, 2019	24.53	25.11	24.53	25.00
765	NASDAQ	MSBI	Fri, Jun 7, 2019	24.56	24.83	24.02	24.25
764	NASDAQ	MSBI	Thu, Jun 6, 2019	24.90	25.19	24.41	24.66
763	NASDAQ	MSBI	Wed, Jun 5, 2019	25.31	25.41	24.83	25.03
762	NASDAQ	MSBI	Tue, Jun 4, 2019	24.98	25.51	24.70	25.30
761	NASDAQ	MSBI	Mon, Jun 3, 2019	24.43	24.95	24.34	24.61
760	NASDAQ	MSBI	Fri, May 31, 2019	24.40	24.80	24.24	24.50
759	NASDAQ	MSBI	Thu, May 30, 2019	25.18	25.55	24.42	24.77
758	NASDAQ	MSBI	Wed, May 29, 2019	25.05	25.30	24.83	25.15
757	NASDAQ	MSBI	Tue, May 28, 2019	25.58	25.58	25.05	25.24
756	NASDAQ	MSBI	Fri, May 24, 2019	25.15	25.57	25.11	25.56
755	NASDAQ	MSBI	Thu, May 23, 2019	26.05	26.05	24.86	25.00
754	NASDAQ	MSBI	Wed, May 22, 2019	26.25	26.55	25.80	26.11
753	NASDAQ	MSBI	Tue, May 21, 2019	26.38	26.60	26.26	26.34
752	NASDAQ	MSBI	Mon, May 20, 2019	26.05	26.50	26.05	26.18
751	NASDAQ	MSBI	Fri, May 17, 2019	26.03	26.42	25.97	26.06
750	NASDAQ	MSBI	Thu, May 16, 2019	26.04	26.42	26.04	26.23
749	NASDAQ	MSBI	Wed, May 15, 2019	25.72	26.00	25.57	26.00
748	NASDAQ	MSBI	Tue, May 14, 2019	25.77	26.14	25.67	25.98
747	NASDAQ	MSBI	Mon, May 13, 2019	26.24	26.24	25.57	25.74
746	NASDAQ	MSBI	Fri, May 10, 2019	25.96	26.60	25.96	26.58
745	NASDAQ	MSBI	Thu, May 9, 2019	26.17	26.43	26.03	26.29
744	NASDAQ	MSBI	Wed, May 8, 2019	26.46	26.77	26.36	26.42
743	NASDAQ	MSBI	Tue, May 7, 2019	26.98	27.15	26.41	26.60
742	NASDAQ	MSBI	Mon, May 6, 2019	26.57	27.44	26.57	27.25
741	NASDAQ	MSBI	Fri, May 3, 2019	26.80	27.20	26.80	27.08
740	NASDAQ	MSBI	Thu, May 2, 2019	26.54	27.02	26.50	26.86
739	NASDAQ	MSBI	Wed, May 1, 2019	26.83	26.96	26.49	26.55
738	NASDAQ	MSBI	Tue, Apr 30, 2019	27.38	27.40	26.50	26.82
737	NASDAQ	MSBI	Mon, Apr 29, 2019	27.55	28.24	27.47	27.49
736	NASDAQ	MSBI	Fri, Apr 26, 2019	26.27	27.90	26.27	27.33
735	NASDAQ	MSBI	Thu, Apr 25, 2019	26.45	26.52	26.01	26.22
734	NASDAQ	MSBI	Wed, Apr 24, 2019	26.56	26.72	26.25	26.62
733	NASDAQ	MSBI	Tue, Apr 23, 2019	26.14	26.66	25.72	26.64
732	NASDAQ	MSBI	Mon, Apr 22, 2019	26.46	26.46	25.82	26.03
731	NASDAQ	MSBI	Thu, Apr 18, 2019	26.67	26.80	26.43	26.43
730	NASDAQ	MSBI	Wed, Apr 17, 2019	26.79	26.80	26.49	26.79
729	NASDAQ	MSBI	Tue, Apr 16, 2019	26.34	26.74	26.25	26.74
728	NASDAQ	MSBI	Mon, Apr 15, 2019	26.64	26.73	26.14	26.26
727	NASDAQ	MSBI	Fri, Apr 12, 2019	26.40	26.80	26.30	26.60
726	NASDAQ	MSBI	Thu, Apr 11, 2019	26.10	26.25	25.96	26.24
725	NASDAQ	MSBI	Wed, Apr 10, 2019	25.70	26.21	25.56	26.15
724	NASDAQ	MSBI	Tue, Apr 9, 2019	26.05	26.28	25.73	25.75
723	NASDAQ	MSBI	Mon, Apr 8, 2019	26.04	26.28	26.01	26.14
722	NASDAQ	MSBI	Fri, Apr 5, 2019	25.86	26.27	25.86	26.05
721	NASDAQ	MSBI	Thu, Apr 4, 2019	25.90	25.90	25.59	25.85
720	NASDAQ	MSBI	Wed, Apr 3, 2019	24.72	25.92	23.94	25.49
719	NASDAQ	MSBI	Tue, Apr 2, 2019	24.47	24.47	23.99	24.05
718	NASDAQ	MSBI	Mon, Apr 1, 2019	24.27	24.64	23.85	24.46
717	NASDAQ	MSBI	Fri, Mar 29, 2019	24.55	24.63	23.99	24.06
716	NASDAQ	MSBI	Thu, Mar 28, 2019	23.97	24.41	23.91	24.35
715	NASDAQ	MSBI	Wed, Mar 27, 2019	23.65	23.96	23.37	23.87
714	NASDAQ	MSBI	Tue, Mar 26, 2019	23.23	23.78	22.89	23.76
713	NASDAQ	MSBI	Mon, Mar 25, 2019	22.96	23.25	22.61	23.05
712	NASDAQ	MSBI	Fri, Mar 22, 2019	24.32	24.32	22.95	22.97
711	NASDAQ	MSBI	Thu, Mar 21, 2019	24.30	24.88	24.30	24.51
710	NASDAQ	MSBI	Wed, Mar 20, 2019	24.65	24.76	24.27	24.33
709	NASDAQ	MSBI	Tue, Mar 19, 2019	25.20	25.24	24.50	24.65
708	NASDAQ	MSBI	Mon, Mar 18, 2019	25.00	25.20	24.82	25.14
707	NASDAQ	MSBI	Fri, Mar 15, 2019	24.40	25.00	24.31	24.95
706	NASDAQ	MSBI	Thu, Mar 14, 2019	24.72	24.72	24.38	24.39
705	NASDAQ	MSBI	Wed, Mar 13, 2019	24.59	24.86	24.55	24.63
704	NASDAQ	MSBI	Tue, Mar 12, 2019	24.59	24.93	24.54	24.61
703	NASDAQ	MSBI	Mon, Mar 11, 2019	24.33	24.71	24.16	24.57
702	NASDAQ	MSBI	Fri, Mar 8, 2019	24.18	24.48	23.77	24.33
701	NASDAQ	MSBI	Thu, Mar 7, 2019	24.47	24.64	24.13	24.25
700	NASDAQ	MSBI	Wed, Mar 6, 2019	25.36	25.62	24.30	24.46
699	NASDAQ	MSBI	Tue, Mar 5, 2019	25.33	25.67	24.27	25.54
698	NASDAQ	MSBI	Mon, Mar 4, 2019	25.56	25.72	25.20	25.32
697	NASDAQ	MSBI	Fri, Mar 1, 2019	25.64	25.82	25.52	25.55
696	NASDAQ	MSBI	Thu, Feb 28, 2019	25.45	25.60	25.33	25.50
695	NASDAQ	MSBI	Wed, Feb 27, 2019	25.36	25.69	25.17	25.46
694	NASDAQ	MSBI	Tue, Feb 26, 2019	25.54	25.60	25.35	25.37
693	NASDAQ	MSBI	Mon, Feb 25, 2019	25.74	25.84	25.49	25.56
692	NASDAQ	MSBI	Fri, Feb 22, 2019	25.53	25.65	25.40	25.60
691	NASDAQ	MSBI	Thu, Feb 21, 2019	25.54	25.55	25.20	25.54
690	NASDAQ	MSBI	Wed, Feb 20, 2019	25.30	25.50	25.29	25.48
689	NASDAQ	MSBI	Tue, Feb 19, 2019	25.04	25.44	24.96	25.29
688	NASDAQ	MSBI	Fri, Feb 15, 2019	24.79	25.20	24.79	25.19
687	NASDAQ	MSBI	Thu, Feb 14, 2019	24.55	24.95	23.61	24.60
686	NASDAQ	MSBI	Wed, Feb 13, 2019	24.59	24.98	24.35	24.88
685	NASDAQ	MSBI	Tue, Feb 12, 2019	24.50	24.62	24.38	24.58
684	NASDAQ	MSBI	Mon, Feb 11, 2019	24.32	24.50	24.21	24.44
683	NASDAQ	MSBI	Fri, Feb 8, 2019	24.28	24.49	24.17	24.30
682	NASDAQ	MSBI	Thu, Feb 7, 2019	24.49	24.75	24.20	24.42
681	NASDAQ	MSBI	Wed, Feb 6, 2019	24.32	24.68	24.25	24.48
680	NASDAQ	MSBI	Tue, Feb 5, 2019	24.48	24.83	24.12	24.31
679	NASDAQ	MSBI	Mon, Feb 4, 2019	24.05	24.49	23.97	24.47
678	NASDAQ	MSBI	Fri, Feb 1, 2019	24.11	24.32	23.91	24.06
677	NASDAQ	MSBI	Thu, Jan 31, 2019	24.08	24.15	23.50	24.11
676	NASDAQ	MSBI	Wed, Jan 30, 2019	24.25	24.51	23.98	24.19
675	NASDAQ	MSBI	Tue, Jan 29, 2019	23.51	24.38	23.48	24.10
674	NASDAQ	MSBI	Mon, Jan 28, 2019	23.18	23.73	23.18	23.42
673	NASDAQ	MSBI	Fri, Jan 25, 2019	24.99	24.99	23.02	23.25
672	NASDAQ	MSBI	Thu, Jan 24, 2019	23.32	23.55	22.95	23.26
671	NASDAQ	MSBI	Wed, Jan 23, 2019	23.39	23.93	22.98	23.40
670	NASDAQ	MSBI	Tue, Jan 22, 2019	23.55	23.71	23.22	23.34
669	NASDAQ	MSBI	Fri, Jan 18, 2019	23.54	23.87	23.52	23.71
668	NASDAQ	MSBI	Thu, Jan 17, 2019	23.68	23.75	23.32	23.54
667	NASDAQ	MSBI	Wed, Jan 16, 2019	23.13	24.01	23.13	23.80
666	NASDAQ	MSBI	Tue, Jan 15, 2019	22.86	23.05	22.49	23.00
665	NASDAQ	MSBI	Mon, Jan 14, 2019	23.03	23.37	22.86	22.87
664	NASDAQ	MSBI	Fri, Jan 11, 2019	23.06	23.33	22.96	23.18
663	NASDAQ	MSBI	Thu, Jan 10, 2019	23.07	23.40	22.93	23.22
662	NASDAQ	MSBI	Wed, Jan 9, 2019	23.47	23.50	23.13	23.24
661	NASDAQ	MSBI	Tue, Jan 8, 2019	23.56	23.56	22.95	23.32
660	NASDAQ	MSBI	Mon, Jan 7, 2019	22.89	23.41	22.63	23.35
659	NASDAQ	MSBI	Fri, Jan 4, 2019	22.53	23.75	22.53	22.89
658	NASDAQ	MSBI	Thu, Jan 3, 2019	22.48	22.59	21.81	22.24
657	NASDAQ	MSBI	Wed, Jan 2, 2019	22.06	22.79	22.06	22.60
656	NASDAQ	MSBI	Mon, Dec 31, 2018	22.16	22.36	21.59	22.34
655	NASDAQ	MSBI	Fri, Dec 28, 2018	21.17	22.21	21.17	22.14
654	NASDAQ	MSBI	Thu, Dec 27, 2018	21.24	21.47	20.64	21.10
653	NASDAQ	MSBI	Wed, Dec 26, 2018	20.34	21.63	20.34	21.59
652	NASDAQ	MSBI	Mon, Dec 24, 2018	20.15	20.71	20.00	20.24
651	NASDAQ	MSBI	Fri, Dec 21, 2018	20.56	20.80	20.17	20.24
650	NASDAQ	MSBI	Thu, Dec 20, 2018	19.99	20.75	19.56	20.50
649	NASDAQ	MSBI	Wed, Dec 19, 2018	21.36	21.47	19.85	20.17
648	NASDAQ	MSBI	Tue, Dec 18, 2018	21.90	22.04	21.23	21.41
647	NASDAQ	MSBI	Mon, Dec 17, 2018	21.97	22.40	21.69	21.86
646	NASDAQ	MSBI	Fri, Dec 14, 2018	22.57	23.06	21.85	21.96
645	NASDAQ	MSBI	Thu, Dec 13, 2018	23.29	23.35	22.71	22.74
644	NASDAQ	MSBI	Wed, Dec 12, 2018	23.18	23.50	23.00	23.15
643	NASDAQ	MSBI	Tue, Dec 11, 2018	23.46	23.51	22.77	23.00
642	NASDAQ	MSBI	Mon, Dec 10, 2018	23.23	23.29	22.60	23.18
641	NASDAQ	MSBI	Fri, Dec 7, 2018	23.42	23.69	23.04	23.22
640	NASDAQ	MSBI	Thu, Dec 6, 2018	23.56	24.08	23.05	23.46
639	NASDAQ	MSBI	Tue, Dec 4, 2018	25.53	25.53	23.56	23.69
638	NASDAQ	MSBI	Mon, Dec 3, 2018	26.22	26.22	25.48	25.64
637	NASDAQ	MSBI	Fri, Nov 30, 2018	25.75	26.03	25.31	25.95
636	NASDAQ	MSBI	Thu, Nov 29, 2018	26.23	26.72	25.82	25.83
635	NASDAQ	MSBI	Wed, Nov 28, 2018	26.29	26.64	25.49	26.39
634	NASDAQ	MSBI	Tue, Nov 27, 2018	26.18	26.36	25.89	26.27
633	NASDAQ	MSBI	Mon, Nov 26, 2018	25.79	26.35	25.64	26.27
632	NASDAQ	MSBI	Fri, Nov 23, 2018	25.14	25.64	25.12	25.54
631	NASDAQ	MSBI	Wed, Nov 21, 2018	25.49	25.88	25.23	25.31
630	NASDAQ	MSBI	Tue, Nov 20, 2018	25.46	25.80	25.15	25.48
629	NASDAQ	MSBI	Mon, Nov 19, 2018	26.04	26.34	25.42	25.69
628	NASDAQ	MSBI	Fri, Nov 16, 2018	26.10	26.60	25.94	26.05
627	NASDAQ	MSBI	Thu, Nov 15, 2018	25.65	26.80	25.65	26.42
626	NASDAQ	MSBI	Wed, Nov 14, 2018	26.52	26.79	25.63	25.82
625	NASDAQ	MSBI	Tue, Nov 13, 2018	26.50	27.44	26.36	26.42
624	NASDAQ	MSBI	Mon, Nov 12, 2018	26.57	26.74	26.33	26.42
623	NASDAQ	MSBI	Fri, Nov 9, 2018	26.66	27.00	26.32	26.57
622	NASDAQ	MSBI	Thu, Nov 8, 2018	26.71	26.96	26.61	26.75
621	NASDAQ	MSBI	Wed, Nov 7, 2018	27.01	27.01	26.40	26.75
620	NASDAQ	MSBI	Tue, Nov 6, 2018	26.90	27.40	26.88	26.97
619	NASDAQ	MSBI	Mon, Nov 5, 2018	27.39	27.39	26.86	27.03
618	NASDAQ	MSBI	Fri, Nov 2, 2018	27.43	27.88	27.14	27.40
617	NASDAQ	MSBI	Thu, Nov 1, 2018	27.07	27.68	26.35	27.35
616	NASDAQ	MSBI	Wed, Oct 31, 2018	27.07	27.13	26.61	26.97
615	NASDAQ	MSBI	Tue, Oct 30, 2018	26.18	26.95	25.68	26.85
614	NASDAQ	MSBI	Mon, Oct 29, 2018	25.94	26.62	25.70	26.19
613	NASDAQ	MSBI	Fri, Oct 26, 2018	25.82	26.92	23.27	25.73
612	NASDAQ	MSBI	Thu, Oct 25, 2018	26.46	26.80	25.44	26.24
611	NASDAQ	MSBI	Wed, Oct 24, 2018	27.67	28.08	26.36	26.39
610	NASDAQ	MSBI	Tue, Oct 23, 2018	27.46	28.04	27.27	27.73
609	NASDAQ	MSBI	Mon, Oct 22, 2018	28.30	28.38	27.55	27.74
608	NASDAQ	MSBI	Fri, Oct 19, 2018	28.89	29.08	28.25	28.28
607	NASDAQ	MSBI	Thu, Oct 18, 2018	29.35	29.41	28.81	28.92
606	NASDAQ	MSBI	Wed, Oct 17, 2018	29.35	29.61	29.19	29.39
605	NASDAQ	MSBI	Tue, Oct 16, 2018	29.28	29.52	28.93	29.45
604	NASDAQ	MSBI	Mon, Oct 15, 2018	28.89	29.52	28.73	29.25
603	NASDAQ	MSBI	Fri, Oct 12, 2018	30.08	30.10	28.46	28.94
602	NASDAQ	MSBI	Thu, Oct 11, 2018	30.56	30.95	29.86	29.87
601	NASDAQ	MSBI	Wed, Oct 10, 2018	31.15	31.49	30.72	30.76
600	NASDAQ	MSBI	Tue, Oct 9, 2018	31.30	31.69	31.11	31.20
599	NASDAQ	MSBI	Mon, Oct 8, 2018	31.26	31.58	31.10	31.47
598	NASDAQ	MSBI	Fri, Oct 5, 2018	31.66	31.74	31.22	31.27
597	NASDAQ	MSBI	Thu, Oct 4, 2018	31.77	31.84	31.35	31.66
596	NASDAQ	MSBI	Wed, Oct 3, 2018	31.23	31.89	30.02	31.78
595	NASDAQ	MSBI	Tue, Oct 2, 2018	31.79	31.97	31.05	31.15
594	NASDAQ	MSBI	Mon, Oct 1, 2018	32.21	32.28	31.75	31.83
593	NASDAQ	MSBI	Fri, Sep 28, 2018	31.83	32.19	31.65	32.10
592	NASDAQ	MSBI	Thu, Sep 27, 2018	32.16	32.22	31.80	32.01
591	NASDAQ	MSBI	Wed, Sep 26, 2018	32.63	32.76	32.10	32.17
590	NASDAQ	MSBI	Tue, Sep 25, 2018	32.98	33.14	32.60	32.64
589	NASDAQ	MSBI	Mon, Sep 24, 2018	32.63	33.15	32.46	32.93
588	NASDAQ	MSBI	Fri, Sep 21, 2018	33.83	33.90	32.77	33.09
587	NASDAQ	MSBI	Thu, Sep 20, 2018	33.54	34.14	33.54	33.84
586	NASDAQ	MSBI	Wed, Sep 19, 2018	33.16	33.68	33.16	33.49
585	NASDAQ	MSBI	Tue, Sep 18, 2018	33.51	33.51	32.44	33.22
584	NASDAQ	MSBI	Mon, Sep 17, 2018	34.03	34.29	33.09	33.53
583	NASDAQ	MSBI	Fri, Sep 14, 2018	34.04	34.40	33.78	33.99
582	NASDAQ	MSBI	Thu, Sep 13, 2018	34.12	34.48	33.64	33.97
581	NASDAQ	MSBI	Wed, Sep 12, 2018	34.64	34.75	34.05	34.17
580	NASDAQ	MSBI	Tue, Sep 11, 2018	34.42	34.95	34.42	34.79
579	NASDAQ	MSBI	Mon, Sep 10, 2018	34.70	35.00	34.35	34.71
578	NASDAQ	MSBI	Fri, Sep 7, 2018	34.51	34.68	34.21	34.64
577	NASDAQ	MSBI	Thu, Sep 6, 2018	34.87	35.09	34.50	34.59
576	NASDAQ	MSBI	Wed, Sep 5, 2018	34.68	35.02	34.48	34.86
575	NASDAQ	MSBI	Tue, Sep 4, 2018	34.43	34.82	34.22	34.61
574	NASDAQ	MSBI	Fri, Aug 31, 2018	34.27	34.72	34.23	34.43
573	NASDAQ	MSBI	Thu, Aug 30, 2018	34.08	34.44	33.99	34.26
572	NASDAQ	MSBI	Wed, Aug 29, 2018	34.17	34.32	33.96	34.13
571	NASDAQ	MSBI	Tue, Aug 28, 2018	34.61	34.99	34.14	34.24
570	NASDAQ	MSBI	Mon, Aug 27, 2018	35.14	35.28	34.54	34.58
569	NASDAQ	MSBI	Fri, Aug 24, 2018	35.08	35.08	34.82	34.92
568	NASDAQ	MSBI	Thu, Aug 23, 2018	35.00	35.21	34.66	35.08
567	NASDAQ	MSBI	Wed, Aug 22, 2018	35.11	35.16	34.92	35.03
566	NASDAQ	MSBI	Tue, Aug 21, 2018	34.79	35.28	34.60	35.08
565	NASDAQ	MSBI	Mon, Aug 20, 2018	34.64	34.71	34.35	34.65
564	NASDAQ	MSBI	Fri, Aug 17, 2018	34.56	34.86	34.44	34.63
563	NASDAQ	MSBI	Thu, Aug 16, 2018	34.54	34.85	34.29	34.64
562	NASDAQ	MSBI	Wed, Aug 15, 2018	34.84	35.08	34.44	34.56
561	NASDAQ	MSBI	Tue, Aug 14, 2018	34.69	35.23	34.41	34.83
560	NASDAQ	MSBI	Mon, Aug 13, 2018	34.67	34.90	34.22	34.55
559	NASDAQ	MSBI	Fri, Aug 10, 2018	34.58	34.92	34.25	34.66
558	NASDAQ	MSBI	Thu, Aug 9, 2018	34.76	34.86	34.58	34.73
557	NASDAQ	MSBI	Wed, Aug 8, 2018	34.64	34.76	34.07	34.71
556	NASDAQ	MSBI	Tue, Aug 7, 2018	34.78	35.14	34.52	34.67
555	NASDAQ	MSBI	Mon, Aug 6, 2018	34.46	34.70	34.27	34.67
554	NASDAQ	MSBI	Fri, Aug 3, 2018	34.90	35.28	34.26	34.45
553	NASDAQ	MSBI	Thu, Aug 2, 2018	34.09	34.89	33.80	34.89
552	NASDAQ	MSBI	Wed, Aug 1, 2018	33.78	34.34	33.41	34.27
551	NASDAQ	MSBI	Tue, Jul 31, 2018	33.92	33.92	33.36	33.68
550	NASDAQ	MSBI	Mon, Jul 30, 2018	34.26	34.54	33.92	33.93
549	NASDAQ	MSBI	Fri, Jul 27, 2018	35.53	35.53	34.04	34.34
548	NASDAQ	MSBI	Thu, Jul 26, 2018	35.10	35.64	35.10	35.47
547	NASDAQ	MSBI	Wed, Jul 25, 2018	34.88	35.34	34.88	35.11
546	NASDAQ	MSBI	Tue, Jul 24, 2018	35.59	35.65	35.25	35.44
545	NASDAQ	MSBI	Mon, Jul 23, 2018	34.98	35.60	34.98	35.47
544	NASDAQ	MSBI	Fri, Jul 20, 2018	34.99	35.33	34.71	35.04
543	NASDAQ	MSBI	Thu, Jul 19, 2018	34.80	35.13	34.60	35.03
542	NASDAQ	MSBI	Wed, Jul 18, 2018	34.74	34.93	34.60	34.87
541	NASDAQ	MSBI	Tue, Jul 17, 2018	34.97	35.22	34.70	34.73
540	NASDAQ	MSBI	Mon, Jul 16, 2018	34.70	35.21	34.60	34.90
539	NASDAQ	MSBI	Fri, Jul 13, 2018	34.78	34.94	34.57	34.63
538	NASDAQ	MSBI	Thu, Jul 12, 2018	35.15	35.15	34.39	34.77
537	NASDAQ	MSBI	Wed, Jul 11, 2018	35.22	35.44	34.79	35.07
536	NASDAQ	MSBI	Tue, Jul 10, 2018	35.96	35.96	35.00	35.33
535	NASDAQ	MSBI	Mon, Jul 9, 2018	35.00	36.06	34.71	35.90
534	NASDAQ	MSBI	Fri, Jul 6, 2018	34.84	35.28	34.50	34.89
533	NASDAQ	MSBI	Thu, Jul 5, 2018	34.58	35.23	34.41	34.83
532	NASDAQ	MSBI	Tue, Jul 3, 2018	34.45	34.88	34.26	34.57
531	NASDAQ	MSBI	Mon, Jul 2, 2018	34.26	34.45	34.17	34.45
530	NASDAQ	MSBI	Fri, Jun 29, 2018	34.60	34.67	34.25	34.26
529	NASDAQ	MSBI	Thu, Jun 28, 2018	34.40	34.64	34.32	34.45
528	NASDAQ	MSBI	Wed, Jun 27, 2018	35.12	35.22	34.40	34.48
527	NASDAQ	MSBI	Tue, Jun 26, 2018	35.41	35.41	34.95	35.08
526	NASDAQ	MSBI	Mon, Jun 25, 2018	35.30	35.57	35.05	35.32
525	NASDAQ	MSBI	Fri, Jun 22, 2018	35.78	35.82	35.13	35.45
524	NASDAQ	MSBI	Thu, Jun 21, 2018	35.68	35.99	35.34	35.60
523	NASDAQ	MSBI	Wed, Jun 20, 2018	35.76	35.98	35.03	35.86
522	NASDAQ	MSBI	Tue, Jun 19, 2018	35.20	36.00	35.20	35.65
521	NASDAQ	MSBI	Mon, Jun 18, 2018	35.04	36.00	34.96	35.35
520	NASDAQ	MSBI	Fri, Jun 15, 2018	33.91	35.09	33.90	35.07
519	NASDAQ	MSBI	Thu, Jun 14, 2018	33.55	34.16	33.26	33.99
518	NASDAQ	MSBI	Wed, Jun 13, 2018	33.36	33.87	33.21	33.46
517	NASDAQ	MSBI	Tue, Jun 12, 2018	33.91	33.91	31.90	33.38
516	NASDAQ	MSBI	Mon, Jun 11, 2018	34.35	34.61	33.58	33.82
515	NASDAQ	MSBI	Fri, Jun 8, 2018	34.20	34.73	33.82	34.60
514	NASDAQ	MSBI	Thu, Jun 7, 2018	33.70	34.35	33.51	34.17
513	NASDAQ	MSBI	Wed, Jun 6, 2018	33.21	33.91	33.16	33.69
512	NASDAQ	MSBI	Tue, Jun 5, 2018	32.92	33.49	32.09	33.33
511	NASDAQ	MSBI	Mon, Jun 4, 2018	33.02	33.12	32.60	33.01
510	NASDAQ	MSBI	Fri, Jun 1, 2018	32.60	33.04	32.60	32.90
509	NASDAQ	MSBI	Thu, May 31, 2018	32.59	32.84	32.32	32.44
508	NASDAQ	MSBI	Wed, May 30, 2018	32.33	32.86	32.33	32.59
507	NASDAQ	MSBI	Tue, May 29, 2018	32.68	33.19	32.10	32.22
506	NASDAQ	MSBI	Fri, May 25, 2018	32.59	32.96	32.49	32.84
505	NASDAQ	MSBI	Thu, May 24, 2018	32.31	32.89	32.20	32.64
504	NASDAQ	MSBI	Wed, May 23, 2018	32.49	32.88	31.96	32.70
503	NASDAQ	MSBI	Tue, May 22, 2018	32.46	32.90	32.21	32.44
502	NASDAQ	MSBI	Mon, May 21, 2018	32.06	32.64	31.91	32.37
501	NASDAQ	MSBI	Fri, May 18, 2018	32.38	32.45	31.88	32.06
500	NASDAQ	MSBI	Thu, May 17, 2018	31.62	32.33	31.48	32.26
499	NASDAQ	MSBI	Wed, May 16, 2018	31.81	32.14	31.73	31.89
498	NASDAQ	MSBI	Tue, May 15, 2018	31.57	32.10	31.13	31.80
497	NASDAQ	MSBI	Mon, May 14, 2018	31.84	32.08	31.59	31.67
496	NASDAQ	MSBI	Fri, May 11, 2018	31.96	32.22	31.81	31.85
495	NASDAQ	MSBI	Thu, May 10, 2018	32.11	32.44	31.70	31.92
494	NASDAQ	MSBI	Wed, May 9, 2018	32.17	32.30	31.92	32.10
493	NASDAQ	MSBI	Tue, May 8, 2018	31.84	32.16	31.84	31.99
492	NASDAQ	MSBI	Mon, May 7, 2018	31.83	32.09	31.61	31.85
491	NASDAQ	MSBI	Fri, May 4, 2018	31.37	32.04	30.46	31.78
490	NASDAQ	MSBI	Thu, May 3, 2018	31.71	31.88	31.31	31.72
489	NASDAQ	MSBI	Wed, May 2, 2018	31.52	31.93	31.17	31.81
488	NASDAQ	MSBI	Tue, May 1, 2018	31.40	31.72	30.51	31.66
487	NASDAQ	MSBI	Mon, Apr 30, 2018	31.64	32.36	31.42	31.50
486	NASDAQ	MSBI	Fri, Apr 27, 2018	32.49	32.64	31.47	31.69
485	NASDAQ	MSBI	Thu, Apr 26, 2018	32.22	32.22	31.83	31.90
484	NASDAQ	MSBI	Wed, Apr 25, 2018	32.37	32.47	32.02	32.10
483	NASDAQ	MSBI	Tue, Apr 24, 2018	32.23	32.55	32.15	32.39
482	NASDAQ	MSBI	Mon, Apr 23, 2018	31.96	32.38	30.94	32.09
481	NASDAQ	MSBI	Fri, Apr 20, 2018	31.72	32.12	31.54	31.96
480	NASDAQ	MSBI	Thu, Apr 19, 2018	31.63	32.07	31.59	31.84
479	NASDAQ	MSBI	Wed, Apr 18, 2018	31.78	31.97	31.59	31.68
478	NASDAQ	MSBI	Tue, Apr 17, 2018	32.23	32.34	31.45	31.81
477	NASDAQ	MSBI	Mon, Apr 16, 2018	31.91	32.18	31.50	32.09
476	NASDAQ	MSBI	Fri, Apr 13, 2018	32.13	32.33	31.65	31.79
475	NASDAQ	MSBI	Thu, Apr 12, 2018	31.84	32.18	31.79	32.04
474	NASDAQ	MSBI	Wed, Apr 11, 2018	31.74	31.94	31.60	31.73
473	NASDAQ	MSBI	Tue, Apr 10, 2018	31.80	32.10	31.50	31.84
472	NASDAQ	MSBI	Mon, Apr 9, 2018	31.71	32.16	31.47	31.50
471	NASDAQ	MSBI	Fri, Apr 6, 2018	31.97	32.34	31.31	31.58
470	NASDAQ	MSBI	Thu, Apr 5, 2018	32.47	32.62	32.04	32.26
469	NASDAQ	MSBI	Wed, Apr 4, 2018	31.58	32.54	31.37	32.42
468	NASDAQ	MSBI	Tue, Apr 3, 2018	31.52	31.98	31.38	31.98
467	NASDAQ	MSBI	Mon, Apr 2, 2018	31.55	31.75	31.05	31.30
466	NASDAQ	MSBI	Thu, Mar 29, 2018	31.35	31.75	31.35	31.56
465	NASDAQ	MSBI	Wed, Mar 28, 2018	31.13	31.39	31.03	31.27
464	NASDAQ	MSBI	Tue, Mar 27, 2018	32.33	32.33	31.10	31.15
463	NASDAQ	MSBI	Mon, Mar 26, 2018	31.88	32.55	31.57	32.33
462	NASDAQ	MSBI	Fri, Mar 23, 2018	32.45	32.45	31.37	31.53
461	NASDAQ	MSBI	Thu, Mar 22, 2018	32.80	33.08	32.21	32.43
460	NASDAQ	MSBI	Wed, Mar 21, 2018	33.15	33.49	32.53	33.00
459	NASDAQ	MSBI	Tue, Mar 20, 2018	33.03	33.30	32.51	33.08
458	NASDAQ	MSBI	Mon, Mar 19, 2018	32.18	33.05	31.84	32.85
457	NASDAQ	MSBI	Fri, Mar 16, 2018	31.91	32.49	31.65	32.17
456	NASDAQ	MSBI	Thu, Mar 15, 2018	32.06	32.27	31.71	31.97
455	NASDAQ	MSBI	Wed, Mar 14, 2018	32.27	32.29	31.76	31.81
454	NASDAQ	MSBI	Tue, Mar 13, 2018	32.78	33.13	32.08	32.13
453	NASDAQ	MSBI	Mon, Mar 12, 2018	32.56	33.14	32.40	32.72
452	NASDAQ	MSBI	Fri, Mar 9, 2018	32.04	32.66	31.65	32.49
451	NASDAQ	MSBI	Thu, Mar 8, 2018	32.21	32.80	31.75	31.92
450	NASDAQ	MSBI	Wed, Mar 7, 2018	31.72	32.26	31.72	32.17
449	NASDAQ	MSBI	Tue, Mar 6, 2018	31.81	32.11	31.56	31.85
448	NASDAQ	MSBI	Mon, Mar 5, 2018	31.69	32.05	31.48	31.77
447	NASDAQ	MSBI	Fri, Mar 2, 2018	31.74	32.25	31.42	31.95
446	NASDAQ	MSBI	Thu, Mar 1, 2018	31.28	32.23	30.87	31.89
445	NASDAQ	MSBI	Wed, Feb 28, 2018	31.42	31.68	31.30	31.35
444	NASDAQ	MSBI	Tue, Feb 27, 2018	31.76	32.26	31.26	31.32
443	NASDAQ	MSBI	Mon, Feb 26, 2018	31.64	31.88	31.50	31.76
442	NASDAQ	MSBI	Fri, Feb 23, 2018	31.25	31.52	30.95	31.44
441	NASDAQ	MSBI	Thu, Feb 22, 2018	31.61	31.66	31.00	31.06
440	NASDAQ	MSBI	Wed, Feb 21, 2018	31.12	32.00	30.85	31.51
439	NASDAQ	MSBI	Tue, Feb 20, 2018	31.21	31.36	30.34	31.10
438	NASDAQ	MSBI	Fri, Feb 16, 2018	30.09	31.50	29.94	31.33
437	NASDAQ	MSBI	Thu, Feb 15, 2018	30.31	30.31	29.94	30.24
436	NASDAQ	MSBI	Wed, Feb 14, 2018	30.01	30.59	30.01	30.31
435	NASDAQ	MSBI	Tue, Feb 13, 2018	30.36	30.93	30.10	30.20
434	NASDAQ	MSBI	Mon, Feb 12, 2018	30.58	31.41	30.31	30.48
433	NASDAQ	MSBI	Fri, Feb 9, 2018	30.27	30.86	30.00	30.50
432	NASDAQ	MSBI	Thu, Feb 8, 2018	30.42	30.85	29.95	29.95
431	NASDAQ	MSBI	Wed, Feb 7, 2018	30.17	30.65	29.98	30.42
430	NASDAQ	MSBI	Tue, Feb 6, 2018	30.23	30.80	29.75	30.17
429	NASDAQ	MSBI	Mon, Feb 5, 2018	31.73	32.38	30.56	30.67
428	NASDAQ	MSBI	Fri, Feb 2, 2018	32.01	32.74	31.98	32.08
427	NASDAQ	MSBI	Thu, Feb 1, 2018	32.05	32.30	31.90	32.17
426	NASDAQ	MSBI	Wed, Jan 31, 2018	32.38	32.74	31.97	32.09
425	NASDAQ	MSBI	Tue, Jan 30, 2018	31.96	32.80	31.96	32.31
424	NASDAQ	MSBI	Mon, Jan 29, 2018	31.00	32.50	30.27	32.07
423	NASDAQ	MSBI	Fri, Jan 26, 2018	33.00	33.50	31.89	32.12
422	NASDAQ	MSBI	Thu, Jan 25, 2018	33.97	34.01	33.77	33.90
421	NASDAQ	MSBI	Wed, Jan 24, 2018	34.16	34.16	33.75	33.88
420	NASDAQ	MSBI	Tue, Jan 23, 2018	33.90	34.25	33.80	34.14
419	NASDAQ	MSBI	Mon, Jan 22, 2018	33.86	34.04	33.84	33.97
418	NASDAQ	MSBI	Fri, Jan 19, 2018	33.86	34.25	33.76	34.25
417	NASDAQ	MSBI	Thu, Jan 18, 2018	34.17	34.34	33.81	33.83
416	NASDAQ	MSBI	Wed, Jan 17, 2018	33.73	34.42	33.71	34.20
415	NASDAQ	MSBI	Tue, Jan 16, 2018	34.22	34.22	33.27	33.60
414	NASDAQ	MSBI	Fri, Jan 12, 2018	34.19	34.28	33.66	33.97
413	NASDAQ	MSBI	Thu, Jan 11, 2018	33.60	34.41	33.60	34.00
412	NASDAQ	MSBI	Wed, Jan 10, 2018	32.86	34.41	32.86	33.55
411	NASDAQ	MSBI	Tue, Jan 9, 2018	32.76	33.20	32.75	32.87
410	NASDAQ	MSBI	Mon, Jan 8, 2018	32.91	32.97	32.73	32.76
409	NASDAQ	MSBI	Fri, Jan 5, 2018	32.80	33.00	32.75	32.90
408	NASDAQ	MSBI	Thu, Jan 4, 2018	32.77	33.01	32.22	32.75
407	NASDAQ	MSBI	Wed, Jan 3, 2018	32.43	32.88	32.26	32.53
406	NASDAQ	MSBI	Tue, Jan 2, 2018	32.65	33.05	32.31	32.47
405	NASDAQ	MSBI	Fri, Dec 29, 2017	32.62	32.76	31.03	32.48
404	NASDAQ	MSBI	Thu, Dec 28, 2017	32.63	32.81	32.43	32.71
403	NASDAQ	MSBI	Wed, Dec 27, 2017	32.25	32.83	32.00	32.47
402	NASDAQ	MSBI	Tue, Dec 26, 2017	32.17	32.60	32.15	32.22
401	NASDAQ	MSBI	Fri, Dec 22, 2017	32.48	32.48	31.99	32.10
400	NASDAQ	MSBI	Thu, Dec 21, 2017	31.80	32.43	31.80	32.35
399	NASDAQ	MSBI	Wed, Dec 20, 2017	32.12	32.12	31.65	31.66
398	NASDAQ	MSBI	Tue, Dec 19, 2017	32.67	32.67	31.76	32.00
397	NASDAQ	MSBI	Mon, Dec 18, 2017	32.20	32.91	32.20	32.61
396	NASDAQ	MSBI	Fri, Dec 15, 2017	31.10	32.50	31.10	31.89
395	NASDAQ	MSBI	Thu, Dec 14, 2017	31.34	32.18	30.80	31.09
394	NASDAQ	MSBI	Wed, Dec 13, 2017	31.53	31.94	31.10	31.28
393	NASDAQ	MSBI	Tue, Dec 12, 2017	31.71	32.14	31.29	31.46
392	NASDAQ	MSBI	Mon, Dec 11, 2017	31.73	32.05	31.45	31.59
391	NASDAQ	MSBI	Fri, Dec 8, 2017	32.44	33.30	31.79	31.82
390	NASDAQ	MSBI	Thu, Dec 7, 2017	32.85	33.07	32.15	32.29
389	NASDAQ	MSBI	Wed, Dec 6, 2017	33.40	33.45	31.26	32.61
388	NASDAQ	MSBI	Tue, Dec 5, 2017	33.56	33.86	33.02	33.50
387	NASDAQ	MSBI	Mon, Dec 4, 2017	33.18	33.75	32.38	33.52
386	NASDAQ	MSBI	Fri, Dec 1, 2017	33.18	34.23	31.96	32.74
385	NASDAQ	MSBI	Thu, Nov 30, 2017	33.29	33.44	32.67	33.25
384	NASDAQ	MSBI	Wed, Nov 29, 2017	32.15	33.22	31.73	33.11
383	NASDAQ	MSBI	Tue, Nov 28, 2017	31.33	32.21	31.25	32.00
382	NASDAQ	MSBI	Mon, Nov 27, 2017	31.35	31.50	31.10	31.27
381	NASDAQ	MSBI	Fri, Nov 24, 2017	31.64	31.64	31.24	31.33
380	NASDAQ	MSBI	Wed, Nov 22, 2017	31.85	32.00	31.48	31.59
379	NASDAQ	MSBI	Tue, Nov 21, 2017	31.74	32.05	31.46	31.75
378	NASDAQ	MSBI	Mon, Nov 20, 2017	31.37	31.72	30.91	31.55
377	NASDAQ	MSBI	Fri, Nov 17, 2017	30.82	31.30	30.70	31.25
376	NASDAQ	MSBI	Thu, Nov 16, 2017	30.96	31.39	30.86	31.03
375	NASDAQ	MSBI	Wed, Nov 15, 2017	30.84	31.45	30.80	30.89
374	NASDAQ	MSBI	Tue, Nov 14, 2017	30.66	31.19	30.51	31.01
373	NASDAQ	MSBI	Mon, Nov 13, 2017	30.65	31.17	30.40	30.77
372	NASDAQ	MSBI	Fri, Nov 10, 2017	30.76	31.32	30.65	30.65
371	NASDAQ	MSBI	Thu, Nov 9, 2017	30.84	30.92	30.31	30.74
370	NASDAQ	MSBI	Wed, Nov 8, 2017	30.68	30.92	30.49	30.66
369	NASDAQ	MSBI	Tue, Nov 7, 2017	31.83	31.83	30.68	30.82
368	NASDAQ	MSBI	Mon, Nov 6, 2017	32.15	32.37	31.90	31.92
367	NASDAQ	MSBI	Fri, Nov 3, 2017	32.66	32.66	32.02	32.13
366	NASDAQ	MSBI	Thu, Nov 2, 2017	32.37	32.95	32.00	32.64
365	NASDAQ	MSBI	Wed, Nov 1, 2017	32.80	34.61	32.10	32.30
364	NASDAQ	MSBI	Tue, Oct 31, 2017	32.12	32.69	31.96	32.45
363	NASDAQ	MSBI	Mon, Oct 30, 2017	32.23	32.48	31.90	32.03
362	NASDAQ	MSBI	Fri, Oct 27, 2017	33.43	33.99	31.61	32.49
361	NASDAQ	MSBI	Thu, Oct 26, 2017	35.81	36.15	35.50	35.99
360	NASDAQ	MSBI	Wed, Oct 25, 2017	35.73	35.75	35.10	35.63
359	NASDAQ	MSBI	Tue, Oct 24, 2017	35.52	36.00	35.43	35.74
358	NASDAQ	MSBI	Mon, Oct 23, 2017	35.71	36.09	35.13	35.35
357	NASDAQ	MSBI	Fri, Oct 20, 2017	36.15	36.50	35.53	35.75
356	NASDAQ	MSBI	Thu, Oct 19, 2017	34.99	35.85	34.99	35.70
355	NASDAQ	MSBI	Wed, Oct 18, 2017	34.14	36.03	34.10	35.34
354	NASDAQ	MSBI	Tue, Oct 17, 2017	33.22	34.09	33.00	33.85
353	NASDAQ	MSBI	Mon, Oct 16, 2017	33.22	33.38	32.86	33.03
352	NASDAQ	MSBI	Fri, Oct 13, 2017	33.10	33.25	32.92	33.10
351	NASDAQ	MSBI	Thu, Oct 12, 2017	32.95	33.27	32.93	33.09
350	NASDAQ	MSBI	Wed, Oct 11, 2017	32.98	33.40	32.98	33.17
349	NASDAQ	MSBI	Tue, Oct 10, 2017	33.15	33.65	32.91	33.25
348	NASDAQ	MSBI	Mon, Oct 9, 2017	32.86	33.40	32.81	32.94
347	NASDAQ	MSBI	Fri, Oct 6, 2017	32.90	33.18	32.71	33.07
346	NASDAQ	MSBI	Thu, Oct 5, 2017	32.57	33.23	32.55	32.90
345	NASDAQ	MSBI	Wed, Oct 4, 2017	32.75	32.82	32.33	32.50
344	NASDAQ	MSBI	Tue, Oct 3, 2017	32.31	32.73	32.22	32.70
343	NASDAQ	MSBI	Mon, Oct 2, 2017	31.69	32.43	31.64	32.30
342	NASDAQ	MSBI	Fri, Sep 29, 2017	31.87	32.44	31.57	31.68
341	NASDAQ	MSBI	Thu, Sep 28, 2017	31.73	31.99	31.41	31.85
340	NASDAQ	MSBI	Wed, Sep 27, 2017	31.73	32.31	31.38	31.60
339	NASDAQ	MSBI	Tue, Sep 26, 2017	31.74	31.85	31.45	31.73
338	NASDAQ	MSBI	Mon, Sep 25, 2017	31.78	32.02	31.21	31.68
337	NASDAQ	MSBI	Fri, Sep 22, 2017	31.70	31.88	31.39	31.67
336	NASDAQ	MSBI	Thu, Sep 21, 2017	32.31	32.35	31.53	31.74
335	NASDAQ	MSBI	Wed, Sep 20, 2017	31.26	32.58	31.10	32.12
334	NASDAQ	MSBI	Tue, Sep 19, 2017	30.99	31.82	30.90	31.41
333	NASDAQ	MSBI	Mon, Sep 18, 2017	30.34	31.29	30.25	31.19
332	NASDAQ	MSBI	Fri, Sep 15, 2017	30.46	30.81	29.88	30.15
331	NASDAQ	MSBI	Thu, Sep 14, 2017	31.18	31.85	30.21	30.41
330	NASDAQ	MSBI	Wed, Sep 13, 2017	30.96	31.27	30.95	31.09
329	NASDAQ	MSBI	Tue, Sep 12, 2017	30.94	31.22	30.79	30.96
328	NASDAQ	MSBI	Mon, Sep 11, 2017	30.40	30.90	29.85	30.57
327	NASDAQ	MSBI	Fri, Sep 8, 2017	29.80	30.49	29.68	30.17
326	NASDAQ	MSBI	Thu, Sep 7, 2017	30.35	30.48	29.41	29.87
325	NASDAQ	MSBI	Wed, Sep 6, 2017	30.47	30.90	30.20	30.22
324	NASDAQ	MSBI	Tue, Sep 5, 2017	30.70	30.70	30.21	30.37
323	NASDAQ	MSBI	Fri, Sep 1, 2017	30.49	30.78	30.49	30.71
322	NASDAQ	MSBI	Thu, Aug 31, 2017	30.01	30.63	29.89	30.54
321	NASDAQ	MSBI	Wed, Aug 30, 2017	29.85	30.10	29.70	29.82
320	NASDAQ	MSBI	Tue, Aug 29, 2017	29.57	30.19	29.53	29.91
319	NASDAQ	MSBI	Mon, Aug 28, 2017	29.89	30.18	29.27	29.78
318	NASDAQ	MSBI	Fri, Aug 25, 2017	29.82	30.00	29.50	29.85
317	NASDAQ	MSBI	Thu, Aug 24, 2017	30.09	30.20	29.43	29.67
316	NASDAQ	MSBI	Wed, Aug 23, 2017	29.55	29.96	29.47	29.89
315	NASDAQ	MSBI	Tue, Aug 22, 2017	29.72	29.94	29.55	29.81
314	NASDAQ	MSBI	Mon, Aug 21, 2017	29.33	29.71	28.97	29.70
313	NASDAQ	MSBI	Fri, Aug 18, 2017	28.96	29.60	28.70	29.33
312	NASDAQ	MSBI	Thu, Aug 17, 2017	29.75	30.10	29.27	29.27
311	NASDAQ	MSBI	Wed, Aug 16, 2017	30.49	30.49	29.76	29.84
310	NASDAQ	MSBI	Tue, Aug 15, 2017	31.00	31.32	30.48	30.50
309	NASDAQ	MSBI	Mon, Aug 14, 2017	29.80	30.99	29.80	30.88
308	NASDAQ	MSBI	Fri, Aug 11, 2017	29.56	29.90	29.28	29.51
307	NASDAQ	MSBI	Thu, Aug 10, 2017	30.01	30.13	29.43	29.45
306	NASDAQ	MSBI	Wed, Aug 9, 2017	30.51	30.58	30.13	30.26
305	NASDAQ	MSBI	Tue, Aug 8, 2017	30.96	31.38	30.66	30.72
304	NASDAQ	MSBI	Mon, Aug 7, 2017	31.38	31.63	30.88	30.99
303	NASDAQ	MSBI	Fri, Aug 4, 2017	31.88	32.49	31.28	31.46
302	NASDAQ	MSBI	Thu, Aug 3, 2017	31.87	31.98	31.26	31.80
301	NASDAQ	MSBI	Wed, Aug 2, 2017	32.00	32.58	31.55	31.73
300	NASDAQ	MSBI	Tue, Aug 1, 2017	32.05	32.38	31.73	31.99
299	NASDAQ	MSBI	Mon, Jul 31, 2017	32.23	32.23	31.63	31.76
298	NASDAQ	MSBI	Fri, Jul 28, 2017	33.43	33.43	32.15	32.25
297	NASDAQ	MSBI	Thu, Jul 27, 2017	33.67	34.01	33.07	33.79
296	NASDAQ	MSBI	Wed, Jul 26, 2017	33.68	34.14	33.58	33.61
295	NASDAQ	MSBI	Tue, Jul 25, 2017	33.63	34.04	33.40	33.88
294	NASDAQ	MSBI	Mon, Jul 24, 2017	33.28	33.96	33.25	33.41
293	NASDAQ	MSBI	Fri, Jul 21, 2017	34.18	34.31	31.30	33.40
292	NASDAQ	MSBI	Thu, Jul 20, 2017	33.80	34.03	33.59	33.89
291	NASDAQ	MSBI	Wed, Jul 19, 2017	33.74	34.32	33.44	33.84
290	NASDAQ	MSBI	Tue, Jul 18, 2017	33.70	34.12	33.70	33.77
289	NASDAQ	MSBI	Mon, Jul 17, 2017	33.79	34.05	33.36	33.92
288	NASDAQ	MSBI	Fri, Jul 14, 2017	33.63	34.00	33.31	33.78
287	NASDAQ	MSBI	Thu, Jul 13, 2017	34.03	34.14	33.49	33.92
286	NASDAQ	MSBI	Wed, Jul 12, 2017	34.02	34.24	33.62	34.03
285	NASDAQ	MSBI	Tue, Jul 11, 2017	33.65	34.30	33.24	33.95
284	NASDAQ	MSBI	Mon, Jul 10, 2017	33.66	33.66	33.35	33.55
283	NASDAQ	MSBI	Fri, Jul 7, 2017	33.59	33.70	33.40	33.65
282	NASDAQ	MSBI	Thu, Jul 6, 2017	33.57	33.70	33.21	33.47
281	NASDAQ	MSBI	Wed, Jul 5, 2017	33.92	33.92	33.30	33.58
280	NASDAQ	MSBI	Mon, Jul 3, 2017	33.82	34.19	33.40	33.94
279	NASDAQ	MSBI	Fri, Jun 30, 2017	33.70	33.73	33.22	33.52
278	NASDAQ	MSBI	Thu, Jun 29, 2017	34.08	34.28	33.40	33.67
277	NASDAQ	MSBI	Wed, Jun 28, 2017	33.81	34.15	33.49	33.67
276	NASDAQ	MSBI	Tue, Jun 27, 2017	33.76	33.80	33.55	33.69
275	NASDAQ	MSBI	Mon, Jun 26, 2017	33.46	34.09	33.46	33.73
274	NASDAQ	MSBI	Fri, Jun 23, 2017	33.37	33.83	32.74	33.61
273	NASDAQ	MSBI	Thu, Jun 22, 2017	33.77	34.03	33.18	33.35
272	NASDAQ	MSBI	Wed, Jun 21, 2017	34.00	34.30	33.63	33.72
271	NASDAQ	MSBI	Tue, Jun 20, 2017	34.27	34.37	33.86	33.99
270	NASDAQ	MSBI	Mon, Jun 19, 2017	34.62	34.65	33.90	34.35
269	NASDAQ	MSBI	Fri, Jun 16, 2017	34.48	34.90	34.13	34.50
268	NASDAQ	MSBI	Thu, Jun 15, 2017	35.05	35.50	33.69	34.65
267	NASDAQ	MSBI	Wed, Jun 14, 2017	34.95	35.47	34.65	35.25
266	NASDAQ	MSBI	Tue, Jun 13, 2017	35.04	35.49	34.27	35.43
265	NASDAQ	MSBI	Mon, Jun 12, 2017	34.99	35.50	33.34	34.75
264	NASDAQ	MSBI	Fri, Jun 9, 2017	34.83	35.59	34.52	34.95
263	NASDAQ	MSBI	Thu, Jun 8, 2017	34.48	34.95	34.30	34.44
262	NASDAQ	MSBI	Wed, Jun 7, 2017	34.80	35.54	34.51	34.58
261	NASDAQ	MSBI	Tue, Jun 6, 2017	35.88	35.88	34.35	34.78
260	NASDAQ	MSBI	Mon, Jun 5, 2017	35.07	35.58	34.90	35.12
259	NASDAQ	MSBI	Fri, Jun 2, 2017	35.02	35.25	34.67	35.02
258	NASDAQ	MSBI	Thu, Jun 1, 2017	35.02	35.30	34.41	34.56
257	NASDAQ	MSBI	Wed, May 31, 2017	34.78	35.05	34.24	34.94
256	NASDAQ	MSBI	Tue, May 30, 2017	34.54	34.69	33.79	34.65
255	NASDAQ	MSBI	Fri, May 26, 2017	34.29	34.58	34.23	34.30
254	NASDAQ	MSBI	Thu, May 25, 2017	34.75	34.86	34.54	34.57
253	NASDAQ	MSBI	Wed, May 24, 2017	35.36	35.36	34.50	34.88
252	NASDAQ	MSBI	Tue, May 23, 2017	34.92	35.40	34.56	35.21
251	NASDAQ	MSBI	Mon, May 22, 2017	34.60	34.97	34.43	34.81
250	NASDAQ	MSBI	Fri, May 19, 2017	33.97	34.89	33.97	34.38
249	NASDAQ	MSBI	Thu, May 18, 2017	34.21	34.50	33.50	33.95
248	NASDAQ	MSBI	Wed, May 17, 2017	34.09	34.45	33.39	33.42
247	NASDAQ	MSBI	Tue, May 16, 2017	35.55	35.55	34.17	34.89
246	NASDAQ	MSBI	Mon, May 15, 2017	35.30	35.55	34.82	35.34
245	NASDAQ	MSBI	Fri, May 12, 2017	34.73	35.56	34.73	35.27
244	NASDAQ	MSBI	Thu, May 11, 2017	35.04	35.60	34.55	35.29
243	NASDAQ	MSBI	Wed, May 10, 2017	35.38	35.53	34.82	35.32
242	NASDAQ	MSBI	Tue, May 9, 2017	35.57	35.69	35.02	35.30
241	NASDAQ	MSBI	Mon, May 8, 2017	35.74	36.00	34.95	35.57
240	NASDAQ	MSBI	Fri, May 5, 2017	35.99	36.14	35.54	35.96
239	NASDAQ	MSBI	Thu, May 4, 2017	35.57	36.14	35.51	36.02
238	NASDAQ	MSBI	Wed, May 3, 2017	34.43	35.51	34.43	35.48
237	NASDAQ	MSBI	Tue, May 2, 2017	34.43	34.91	34.26	34.84
236	NASDAQ	MSBI	Mon, May 1, 2017	34.47	34.89	34.12	34.54
235	NASDAQ	MSBI	Fri, Apr 28, 2017	34.17	34.81	34.00	34.50
234	NASDAQ	MSBI	Thu, Apr 27, 2017	33.94	34.14	32.91	33.29
233	NASDAQ	MSBI	Wed, Apr 26, 2017	33.79	34.37	33.79	33.87
232	NASDAQ	MSBI	Tue, Apr 25, 2017	33.66	34.16	33.65	33.99
231	NASDAQ	MSBI	Mon, Apr 24, 2017	33.32	33.63	33.00	33.43
230	NASDAQ	MSBI	Fri, Apr 21, 2017	32.79	33.40	32.42	32.90
229	NASDAQ	MSBI	Thu, Apr 20, 2017	32.28	32.91	32.22	32.78
228	NASDAQ	MSBI	Wed, Apr 19, 2017	32.23	32.25	32.03	32.18
227	NASDAQ	MSBI	Tue, Apr 18, 2017	31.97	32.00	31.63	31.81
226	NASDAQ	MSBI	Mon, Apr 17, 2017	32.24	32.84	31.60	31.93
225	NASDAQ	MSBI	Thu, Apr 13, 2017	32.50	32.50	31.83	31.91
224	NASDAQ	MSBI	Wed, Apr 12, 2017	32.54	32.63	31.40	32.48
223	NASDAQ	MSBI	Tue, Apr 11, 2017	32.06	32.86	31.66	32.73
222	NASDAQ	MSBI	Mon, Apr 10, 2017	33.08	33.20	31.91	32.13
221	NASDAQ	MSBI	Fri, Apr 7, 2017	32.98	33.37	32.67	33.17
220	NASDAQ	MSBI	Thu, Apr 6, 2017	33.05	33.15	32.29	33.07
219	NASDAQ	MSBI	Wed, Apr 5, 2017	34.50	34.55	32.77	32.92
218	NASDAQ	MSBI	Tue, Apr 4, 2017	34.14	34.50	33.78	34.30
217	NASDAQ	MSBI	Mon, Apr 3, 2017	34.50	34.51	33.78	34.30
216	NASDAQ	MSBI	Fri, Mar 31, 2017	34.14	34.50	34.07	34.39
215	NASDAQ	MSBI	Thu, Mar 30, 2017	33.19	34.36	33.19	34.30
214	NASDAQ	MSBI	Wed, Mar 29, 2017	33.30	33.50	31.95	33.24
213	NASDAQ	MSBI	Tue, Mar 28, 2017	32.79	33.45	32.37	33.23
212	NASDAQ	MSBI	Mon, Mar 27, 2017	32.79	33.12	32.15	32.85
211	NASDAQ	MSBI	Fri, Mar 24, 2017	33.22	33.78	33.10	33.22
210	NASDAQ	MSBI	Thu, Mar 23, 2017	32.34	33.24	32.14	33.12
209	NASDAQ	MSBI	Wed, Mar 22, 2017	32.27	32.76	32.17	32.51
208	NASDAQ	MSBI	Tue, Mar 21, 2017	33.95	34.03	31.56	32.25
207	NASDAQ	MSBI	Mon, Mar 20, 2017	34.44	34.45	33.60	33.91
206	NASDAQ	MSBI	Fri, Mar 17, 2017	34.11	34.67	33.79	34.38
205	NASDAQ	MSBI	Thu, Mar 16, 2017	33.95	34.48	33.81	34.16
204	NASDAQ	MSBI	Wed, Mar 15, 2017	34.35	34.61	33.53	33.94
203	NASDAQ	MSBI	Tue, Mar 14, 2017	33.95	34.28	33.60	33.97
202	NASDAQ	MSBI	Mon, Mar 13, 2017	34.26	34.58	33.88	34.15
201	NASDAQ	MSBI	Fri, Mar 10, 2017	34.66	34.67	33.93	34.00
200	NASDAQ	MSBI	Thu, Mar 9, 2017	34.97	35.00	34.64	34.65
199	NASDAQ	MSBI	Wed, Mar 8, 2017	35.00	35.43	34.80	34.83
198	NASDAQ	MSBI	Tue, Mar 7, 2017	34.53	35.16	34.53	34.93
197	NASDAQ	MSBI	Mon, Mar 6, 2017	35.08	35.61	34.27	34.91
196	NASDAQ	MSBI	Fri, Mar 3, 2017	35.65	35.71	34.98	35.05
195	NASDAQ	MSBI	Thu, Mar 2, 2017	36.00	36.00	35.35	35.52
194	NASDAQ	MSBI	Wed, Mar 1, 2017	35.53	36.08	35.47	35.80
193	NASDAQ	MSBI	Tue, Feb 28, 2017	35.25	35.38	35.02	35.16
192	NASDAQ	MSBI	Mon, Feb 27, 2017	35.34	35.50	34.90	35.45
191	NASDAQ	MSBI	Fri, Feb 24, 2017	34.99	35.34	34.76	35.26
190	NASDAQ	MSBI	Thu, Feb 23, 2017	35.54	35.54	35.10	35.30
189	NASDAQ	MSBI	Wed, Feb 22, 2017	35.28	35.36	35.01	35.29
188	NASDAQ	MSBI	Tue, Feb 21, 2017	35.25	35.28	35.00	35.20
187	NASDAQ	MSBI	Fri, Feb 17, 2017	34.80	35.25	34.75	35.14
186	NASDAQ	MSBI	Thu, Feb 16, 2017	34.89	34.89	34.40	34.80
185	NASDAQ	MSBI	Wed, Feb 15, 2017	34.01	34.93	33.82	34.81
184	NASDAQ	MSBI	Tue, Feb 14, 2017	33.97	34.44	33.56	34.41
183	NASDAQ	MSBI	Mon, Feb 13, 2017	33.33	34.12	33.31	34.06
182	NASDAQ	MSBI	Fri, Feb 10, 2017	33.49	33.56	32.41	33.11
181	NASDAQ	MSBI	Thu, Feb 9, 2017	33.12	33.30	33.00	33.28
180	NASDAQ	MSBI	Wed, Feb 8, 2017	33.20	33.20	32.75	33.20
179	NASDAQ	MSBI	Tue, Feb 7, 2017	33.36	33.45	32.99	33.11
178	NASDAQ	MSBI	Mon, Feb 6, 2017	33.90	33.99	33.43	33.43
177	NASDAQ	MSBI	Fri, Feb 3, 2017	33.45	33.90	33.45	33.90
176	NASDAQ	MSBI	Thu, Feb 2, 2017	33.60	33.84	32.76	33.22
175	NASDAQ	MSBI	Wed, Feb 1, 2017	33.45	33.98	33.08	33.32
174	NASDAQ	MSBI	Tue, Jan 31, 2017	33.90	34.00	33.40	33.86
173	NASDAQ	MSBI	Mon, Jan 30, 2017	33.77	34.18	32.38	34.08
172	NASDAQ	MSBI	Fri, Jan 27, 2017	35.74	35.74	33.14	34.05
171	NASDAQ	MSBI	Thu, Jan 26, 2017	34.53	34.97	33.96	34.72
170	NASDAQ	MSBI	Wed, Jan 25, 2017	33.96	34.98	33.81	34.78
169	NASDAQ	MSBI	Tue, Jan 24, 2017	33.28	34.17	33.11	33.89
168	NASDAQ	MSBI	Mon, Jan 23, 2017	32.50	33.58	32.46	33.24
167	NASDAQ	MSBI	Fri, Jan 20, 2017	33.16	34.75	32.08	32.45
166	NASDAQ	MSBI	Thu, Jan 19, 2017	33.00	33.38	32.80	33.07
165	NASDAQ	MSBI	Wed, Jan 18, 2017	33.21	33.32	32.52	32.99
164	NASDAQ	MSBI	Tue, Jan 17, 2017	34.32	34.32	33.07	33.22
163	NASDAQ	MSBI	Fri, Jan 13, 2017	34.60	34.97	33.95	34.36
162	NASDAQ	MSBI	Thu, Jan 12, 2017	35.18	35.35	34.51	34.58
161	NASDAQ	MSBI	Wed, Jan 11, 2017	35.10	35.67	35.00	35.45
160	NASDAQ	MSBI	Tue, Jan 10, 2017	34.85	35.44	34.66	35.28
159	NASDAQ	MSBI	Mon, Jan 9, 2017	35.01	35.20	34.32	34.89
158	NASDAQ	MSBI	Fri, Jan 6, 2017	34.91	35.45	34.66	35.35
157	NASDAQ	MSBI	Thu, Jan 5, 2017	35.45	35.50	35.08	35.20
156	NASDAQ	MSBI	Wed, Jan 4, 2017	35.45	36.11	35.13	35.45
155	NASDAQ	MSBI	Tue, Jan 3, 2017	36.55	36.62	35.02	35.47
154	NASDAQ	MSBI	Fri, Dec 30, 2016	36.34	36.73	35.73	36.18
153	NASDAQ	MSBI	Thu, Dec 29, 2016	36.90	37.01	36.01	36.51
152	NASDAQ	MSBI	Wed, Dec 28, 2016	36.80	37.10	36.26	36.86
151	NASDAQ	MSBI	Tue, Dec 27, 2016	36.94	37.58	36.13	36.54
150	NASDAQ	MSBI	Fri, Dec 23, 2016	35.30	37.00	35.30	36.55
149	NASDAQ	MSBI	Thu, Dec 22, 2016	35.33	35.42	35.10	35.29
148	NASDAQ	MSBI	Wed, Dec 21, 2016	35.23	35.50	34.74	35.33
147	NASDAQ	MSBI	Tue, Dec 20, 2016	33.33	35.50	33.30	35.35
146	NASDAQ	MSBI	Mon, Dec 19, 2016	33.55	34.28	32.65	33.05
145	NASDAQ	MSBI	Fri, Dec 16, 2016	34.10	35.21	34.01	34.61
144	NASDAQ	MSBI	Thu, Dec 15, 2016	34.00	34.24	33.41	33.95
143	NASDAQ	MSBI	Wed, Dec 14, 2016	33.54	34.27	33.24	33.93
142	NASDAQ	MSBI	Tue, Dec 13, 2016	33.44	33.54	32.81	33.47
141	NASDAQ	MSBI	Mon, Dec 12, 2016	31.99	34.16	31.39	33.41
140	NASDAQ	MSBI	Fri, Dec 9, 2016	34.03	35.52	30.05	32.17
139	NASDAQ	MSBI	Thu, Dec 8, 2016	35.10	35.10	33.02	33.92
138	NASDAQ	MSBI	Wed, Dec 7, 2016	34.52	35.97	34.51	35.24
137	NASDAQ	MSBI	Tue, Dec 6, 2016	34.10	35.41	34.10	34.91
136	NASDAQ	MSBI	Mon, Dec 5, 2016	33.07	34.09	33.07	33.94
135	NASDAQ	MSBI	Fri, Dec 2, 2016	33.00	33.00	32.72	32.97
134	NASDAQ	MSBI	Thu, Dec 1, 2016	32.70	33.01	32.58	32.99
133	NASDAQ	MSBI	Wed, Nov 30, 2016	33.25	33.90	32.35	32.56
132	NASDAQ	MSBI	Tue, Nov 29, 2016	32.08	32.70	32.08	32.44
131	NASDAQ	MSBI	Mon, Nov 28, 2016	31.90	32.23	31.56	32.11
130	NASDAQ	MSBI	Fri, Nov 25, 2016	31.98	32.25	31.57	31.84
129	NASDAQ	MSBI	Wed, Nov 23, 2016	30.99	32.46	30.99	31.99
128	NASDAQ	MSBI	Tue, Nov 22, 2016	29.68	31.58	29.13	30.99
127	NASDAQ	MSBI	Mon, Nov 21, 2016	29.13	29.75	28.75	29.45
126	NASDAQ	MSBI	Fri, Nov 18, 2016	28.09	29.86	28.09	29.25
125	NASDAQ	MSBI	Thu, Nov 17, 2016	28.50	29.01	28.00	28.19
124	NASDAQ	MSBI	Wed, Nov 16, 2016	28.28	29.85	28.00	28.59
123	NASDAQ	MSBI	Tue, Nov 15, 2016	27.80	29.52	27.80	28.61
122	NASDAQ	MSBI	Mon, Nov 14, 2016	27.63	28.23	26.50	28.06
121	NASDAQ	MSBI	Fri, Nov 11, 2016	27.05	28.32	26.08	27.41
120	NASDAQ	MSBI	Thu, Nov 10, 2016	26.27	27.43	25.90	27.09
119	NASDAQ	MSBI	Wed, Nov 9, 2016	24.99	26.06	24.96	26.06
118	NASDAQ	MSBI	Tue, Nov 8, 2016	25.00	25.10	24.77	24.82
117	NASDAQ	MSBI	Mon, Nov 7, 2016	24.83	25.75	24.74	25.10
116	NASDAQ	MSBI	Fri, Nov 4, 2016	24.96	24.96	24.70	24.75
115	NASDAQ	MSBI	Thu, Nov 3, 2016	25.11	25.20	24.80	24.98
114	NASDAQ	MSBI	Wed, Nov 2, 2016	25.48	25.50	25.17	25.19
113	NASDAQ	MSBI	Tue, Nov 1, 2016	26.04	26.04	25.33	25.42
112	NASDAQ	MSBI	Mon, Oct 31, 2016	25.57	25.90	25.52	25.53
111	NASDAQ	MSBI	Fri, Oct 28, 2016	25.93	26.07	25.61	25.84
110	NASDAQ	MSBI	Thu, Oct 27, 2016	26.34	26.35	25.90	25.98
109	NASDAQ	MSBI	Wed, Oct 26, 2016	26.17	26.50	26.17	26.36
108	NASDAQ	MSBI	Tue, Oct 25, 2016	26.42	26.47	26.15	26.15
107	NASDAQ	MSBI	Mon, Oct 24, 2016	26.67	26.67	26.42	26.58
106	NASDAQ	MSBI	Fri, Oct 21, 2016	26.34	27.19	26.34	26.59
105	NASDAQ	MSBI	Thu, Oct 20, 2016	26.10	27.98	26.10	26.47
104	NASDAQ	MSBI	Wed, Oct 19, 2016	25.96	26.19	25.87	26.10
103	NASDAQ	MSBI	Tue, Oct 18, 2016	25.94	25.95	25.75	25.88
102	NASDAQ	MSBI	Mon, Oct 17, 2016	25.82	25.89	25.44	25.67
101	NASDAQ	MSBI	Fri, Oct 14, 2016	25.90	25.93	25.85	25.93
100	NASDAQ	MSBI	Thu, Oct 13, 2016	25.58	25.79	25.58	25.66
99	NASDAQ	MSBI	Wed, Oct 12, 2016	25.62	25.85	25.60	25.69
98	NASDAQ	MSBI	Tue, Oct 11, 2016	25.90	25.90	25.54	25.54
97	NASDAQ	MSBI	Mon, Oct 10, 2016	25.48	25.93	25.48	25.81
96	NASDAQ	MSBI	Fri, Oct 7, 2016	25.98	26.11	25.25	25.49
95	NASDAQ	MSBI	Thu, Oct 6, 2016	26.05	26.36	25.54	25.63
94	NASDAQ	MSBI	Wed, Oct 5, 2016	25.32	26.33	24.66	26.04
93	NASDAQ	MSBI	Tue, Oct 4, 2016	25.24	25.37	24.73	25.17
92	NASDAQ	MSBI	Mon, Oct 3, 2016	25.41	25.41	25.10	25.28
91	NASDAQ	MSBI	Fri, Sep 30, 2016	24.74	25.50	24.60	25.34
90	NASDAQ	MSBI	Thu, Sep 29, 2016	24.90	24.90	24.73	24.74
89	NASDAQ	MSBI	Wed, Sep 28, 2016	24.71	25.05	24.60	24.90
88	NASDAQ	MSBI	Tue, Sep 27, 2016	24.80	25.08	24.66	24.94
87	NASDAQ	MSBI	Mon, Sep 26, 2016	24.60	25.04	24.60	24.82
86	NASDAQ	MSBI	Fri, Sep 23, 2016	24.98	24.98	24.60	24.66
85	NASDAQ	MSBI	Thu, Sep 22, 2016	24.33	24.99	24.31	24.96
84	NASDAQ	MSBI	Wed, Sep 21, 2016	24.46	24.51	24.03	24.33
83	NASDAQ	MSBI	Tue, Sep 20, 2016	24.58	24.88	24.21	24.31
82	NASDAQ	MSBI	Mon, Sep 19, 2016	24.30	24.86	24.21	24.81
81	NASDAQ	MSBI	Fri, Sep 16, 2016	24.85	24.85	24.04	24.12
80	NASDAQ	MSBI	Thu, Sep 15, 2016	24.82	24.85	24.39	24.84
79	NASDAQ	MSBI	Wed, Sep 14, 2016	24.85	24.85	24.50	24.67
78	NASDAQ	MSBI	Tue, Sep 13, 2016	24.97	25.00	24.73	24.82
77	NASDAQ	MSBI	Mon, Sep 12, 2016	25.08	25.49	24.94	25.00
76	NASDAQ	MSBI	Fri, Sep 9, 2016	24.53	25.25	24.30	25.10
75	NASDAQ	MSBI	Thu, Sep 8, 2016	24.74	24.74	24.50	24.59
74	NASDAQ	MSBI	Wed, Sep 7, 2016	24.33	24.89	24.30	24.67
73	NASDAQ	MSBI	Tue, Sep 6, 2016	24.71	24.90	24.67	24.73
72	NASDAQ	MSBI	Fri, Sep 2, 2016	24.50	24.84	24.20	24.78
71	NASDAQ	MSBI	Thu, Sep 1, 2016	24.12	24.49	24.12	24.46
70	NASDAQ	MSBI	Wed, Aug 31, 2016	24.15	24.48	24.14	24.34
69	NASDAQ	MSBI	Tue, Aug 30, 2016	24.30	24.48	24.25	24.40
68	NASDAQ	MSBI	Mon, Aug 29, 2016	24.29	24.49	24.19	24.25
67	NASDAQ	MSBI	Fri, Aug 26, 2016	24.15	24.29	23.88	24.29
66	NASDAQ	MSBI	Thu, Aug 25, 2016	23.81	24.34	23.73	24.08
65	NASDAQ	MSBI	Wed, Aug 24, 2016	23.90	24.00	23.66	23.96
64	NASDAQ	MSBI	Tue, Aug 23, 2016	24.05	24.17	23.79	23.91
63	NASDAQ	MSBI	Mon, Aug 22, 2016	23.55	24.06	23.52	23.91
62	NASDAQ	MSBI	Fri, Aug 19, 2016	23.69	23.76	23.48	23.56
61	NASDAQ	MSBI	Thu, Aug 18, 2016	23.24	23.84	23.24	23.78
60	NASDAQ	MSBI	Wed, Aug 17, 2016	23.00	23.34	23.00	23.26
59	NASDAQ	MSBI	Tue, Aug 16, 2016	22.70	23.39	22.70	23.22
58	NASDAQ	MSBI	Mon, Aug 15, 2016	23.10	23.10	22.50	22.94
57	NASDAQ	MSBI	Fri, Aug 12, 2016	22.99	23.00	22.78	22.95
56	NASDAQ	MSBI	Thu, Aug 11, 2016	22.68	23.20	22.48	23.03
55	NASDAQ	MSBI	Wed, Aug 10, 2016	22.53	22.78	22.46	22.46
54	NASDAQ	MSBI	Tue, Aug 9, 2016	22.59	22.70	22.56	22.61
53	NASDAQ	MSBI	Mon, Aug 8, 2016	22.50	22.67	22.50	22.56
52	NASDAQ	MSBI	Fri, Aug 5, 2016	22.75	22.75	22.45	22.53
51	NASDAQ	MSBI	Thu, Aug 4, 2016	22.66	22.68	22.22	22.46
50	NASDAQ	MSBI	Wed, Aug 3, 2016	22.59	22.75	22.55	22.68
49	NASDAQ	MSBI	Tue, Aug 2, 2016	22.68	22.81	22.55	22.62
48	NASDAQ	MSBI	Mon, Aug 1, 2016	22.49	22.82	22.49	22.73
47	NASDAQ	MSBI	Fri, Jul 29, 2016	22.05	22.93	22.05	22.76
46	NASDAQ	MSBI	Thu, Jul 28, 2016	22.08	22.35	22.02	22.12
45	NASDAQ	MSBI	Wed, Jul 27, 2016	22.25	22.40	22.14	22.25
44	NASDAQ	MSBI	Tue, Jul 26, 2016	22.24	22.34	22.00	22.25
43	NASDAQ	MSBI	Mon, Jul 25, 2016	22.44	22.45	22.00	22.13
42	NASDAQ	MSBI	Fri, Jul 22, 2016	22.15	22.39	22.15	22.35
41	NASDAQ	MSBI	Thu, Jul 21, 2016	22.10	22.14	22.00	22.09
40	NASDAQ	MSBI	Wed, Jul 20, 2016	22.34	22.34	21.96	22.05
39	NASDAQ	MSBI	Tue, Jul 19, 2016	22.16	22.45	22.04	22.34
38	NASDAQ	MSBI	Mon, Jul 18, 2016	22.06	22.16	22.05	22.15
37	NASDAQ	MSBI	Fri, Jul 15, 2016	22.17	22.17	22.03	22.11
36	NASDAQ	MSBI	Thu, Jul 14, 2016	22.17	22.41	22.00	22.05
35	NASDAQ	MSBI	Wed, Jul 13, 2016	22.08	22.13	22.00	22.03
34	NASDAQ	MSBI	Tue, Jul 12, 2016	22.10	22.10	22.00	22.03
33	NASDAQ	MSBI	Mon, Jul 11, 2016	22.00	22.07	22.00	22.04
32	NASDAQ	MSBI	Fri, Jul 8, 2016	22.00	22.25	21.96	22.09
31	NASDAQ	MSBI	Thu, Jul 7, 2016	21.87	22.22	21.76	21.94
30	NASDAQ	MSBI	Wed, Jul 6, 2016	21.72	22.06	21.70	21.95
29	NASDAQ	MSBI	Tue, Jul 5, 2016	21.75	21.98	21.70	21.75
28	NASDAQ	MSBI	Fri, Jul 1, 2016	21.60	21.79	21.55	21.78
27	NASDAQ	MSBI	Thu, Jun 30, 2016	21.74	21.81	21.60	21.69
26	NASDAQ	MSBI	Wed, Jun 29, 2016	21.18	21.80	21.15	21.59
25	NASDAQ	MSBI	Tue, Jun 28, 2016	21.46	21.75	20.80	21.06
24	NASDAQ	MSBI	Mon, Jun 27, 2016	21.61	21.61	20.85	21.25
23	NASDAQ	MSBI	Fri, Jun 24, 2016	21.65	22.00	21.39	21.52
22	NASDAQ	MSBI	Thu, Jun 23, 2016	21.93	21.94	21.75	21.86
21	NASDAQ	MSBI	Wed, Jun 22, 2016	22.00	22.10	21.65	21.83
20	NASDAQ	MSBI	Tue, Jun 21, 2016	22.35	22.35	21.97	22.00
19	NASDAQ	MSBI	Mon, Jun 20, 2016	22.00	22.45	21.96	22.14
18	NASDAQ	MSBI	Fri, Jun 17, 2016	21.75	22.25	21.70	21.99
17	NASDAQ	MSBI	Thu, Jun 16, 2016	21.75	22.09	21.64	21.94
16	NASDAQ	MSBI	Wed, Jun 15, 2016	21.80	22.50	21.53	21.77
15	NASDAQ	MSBI	Tue, Jun 14, 2016	22.30	22.30	21.11	21.87
14	NASDAQ	MSBI	Mon, Jun 13, 2016	22.30	22.30	22.12	22.19
13	NASDAQ	MSBI	Fri, Jun 10, 2016	22.39	22.39	22.03	22.28
12	NASDAQ	MSBI	Thu, Jun 9, 2016	22.35	22.97	22.35	22.39
11	NASDAQ	MSBI	Wed, Jun 8, 2016	22.56	22.92	22.45	22.52
10	NASDAQ	MSBI	Tue, Jun 7, 2016	22.45	22.75	22.45	22.73
9	NASDAQ	MSBI	Mon, Jun 6, 2016	22.73	23.00	22.61	22.94
8	NASDAQ	MSBI	Fri, Jun 3, 2016	22.77	22.80	22.35	22.56
7	NASDAQ	MSBI	Thu, Jun 2, 2016	22.34	23.41	22.34	22.92
6	NASDAQ	MSBI	Wed, Jun 1, 2016	22.53	22.66	22.30	22.57
5	NASDAQ	MSBI	Tue, May 31, 2016	22.59	22.87	22.25	22.51
4	NASDAQ	MSBI	Fri, May 27, 2016	22.01	22.55	22.01	22.42
3	NASDAQ	MSBI	Thu, May 26, 2016	22.00	22.22	21.90	22.08
2	NASDAQ	MSBI	Wed, May 25, 2016	21.95	22.32	21.90	22.01
1	NASDAQ	MSBI	Tue, May 24, 2016	22.06	22.18	21.56	21.90
#	Exchange	Symbol	Date	Open	High	Low	Close

Midland States Bancorp Inc NASDAQ:MSBI Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024