MS/PA
Morgan Stanley Floating Rate non-cumulative Preferred Series A
stockNYSEPreferred Stock
At CloseOct 2, 2026
18.98USD-0.367%(-0.07)133,176
MS/PA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 19.03 | 19.11 | 18.95 | 18.98 | -0.367% | 133,176 | 0.000% |
| 2026-10-01 | 19.04 | 19.08 | 18.89 | 19.05 | -0.157% | 103,593 | -0.367% |
| 2026-09-30 | 18.83 | 19.08 | 18.80 | 19.08 | -0.677% | 193,398 | -0.524% |
| 2026-09-29 | 19.12 | 19.25 | 19.09 | 19.21 | +0.052% | 61,801 | -1.197% |
| 2026-09-28 | 19.20 | 19.25 | 19.16 | 19.20 | 0.000% | 57,790 | -1.146% |
| 2026-09-25 | 19.11 | 19.38 | 19.05 | 19.20 | +0.209% | 136,570 | -1.146% |
| 2026-09-24 | 19.15 | 19.22 | 19.12 | 19.16 | -0.260% | 150,059 | -0.939% |
| 2026-09-23 | 19.19 | 19.36 | 19.11 | 19.21 | 0.000% | 149,640 | -1.197% |
| 2026-09-22 | 19.19 | 19.23 | 19.08 | 19.21 | +0.052% | 150,510 | -1.197% |
| 2026-09-21 | 19.02 | 19.21 | 19.00 | 19.20 | +0.524% | 156,861 | -1.146% |
| 2026-09-18 | 18.94 | 19.12 | 18.94 | 19.10 | +0.368% | 83,378 | -0.628% |
| 2026-09-17 | 18.91 | 19.05 | 18.91 | 19.03 | +0.635% | 198,350 | -0.263% |
| 2026-09-16 | 18.80 | 18.94 | 18.73 | 18.91 | +0.800% | 61,018 | +0.370% |
| 2026-09-15 | 18.80 | 18.80 | 18.71 | 18.76 | -0.053% | 76,599 | +1.173% |
| 2026-09-14 | 18.62 | 18.87 | 18.57 | 18.77 | +0.160% | 170,032 | +1.119% |
| 2026-09-11 | 18.64 | 18.86 | 18.61 | 18.74 | +0.699% | 61,968 | +1.281% |
| 2026-09-10 | 18.70 | 18.86 | 18.56 | 18.61 | -0.694% | 226,597 | +1.988% |
| 2026-09-09 | 18.77 | 18.84 | 18.73 | 18.74 | -0.425% | 86,919 | +1.281% |
| 2026-09-08 | 18.90 | 18.93 | 18.82 | 18.82 | 0.000% | 102,824 | +0.850% |
| 2026-09-04 | 18.85 | 18.93 | 18.82 | 18.82 | -0.053% | 70,743 | +0.850% |
| 2026-09-03 | 18.92 | 18.92 | 18.77 | 18.83 | -0.476% | 64,633 | +0.797% |
| 2026-09-02 | 18.89 | 18.92 | 18.67 | 18.92 | +0.159% | 94,815 | +0.317% |
| 2026-09-01 | 18.75 | 18.89 | 18.63 | 18.89 | +0.053% | 184,239 | +0.476% |
| 2026-08-31 | 18.85 | 18.90 | 18.71 | 18.88 | 0.000% | 127,396 | +0.530% |
| 2026-08-28 | 18.90 | 19.01 | 18.83 | 18.88 | -0.159% | 97,856 | +0.530% |
| 2026-08-27 | 18.85 | 19.03 | 18.85 | 18.91 | +0.159% | 109,881 | +0.370% |
| 2026-08-26 | 19.00 | 19.04 | 18.85 | 18.88 | -0.736% | 210,347 | +0.530% |
| 2026-08-25 | 19.01 | 19.07 | 18.93 | 19.02 | +0.053% | 105,524 | -0.210% |
| 2026-08-24 | 18.98 | 19.04 | 18.95 | 19.01 | +0.264% | 83,569 | -0.158% |
| 2026-08-21 | 18.97 | 19.05 | 18.90 | 18.96 | -0.211% | 107,962 | +0.105% |
| 2026-08-20 | 18.99 | 19.17 | 18.97 | 19.00 | -0.262% | 46,283 | -0.105% |
| 2026-08-19 | 19.03 | 19.20 | 18.97 | 19.05 | -0.050% | 106,690 | -0.367% |
| 2026-08-18 | 18.92 | 19.12 | 18.92 | 19.06 | +0.314% | 87,272 | -0.418% |
| 2026-08-17 | 19.05 | 19.12 | 18.93 | 19.00 | -0.524% | 100,029 | -0.105% |
| 2026-08-14 | 19.10 | 19.22 | 19.01 | 19.10 | -0.313% | 118,974 | -0.628% |
| 2026-08-13 | 19.20 | 19.25 | 19.03 | 19.16 | -0.260% | 147,947 | -0.939% |
| 2026-08-12 | 19.26 | 19.27 | 19.01 | 19.21 | -0.208% | 132,929 | -1.197% |
| 2026-08-11 | 19.13 | 19.28 | 19.10 | 19.25 | +0.365% | 58,039 | -1.403% |
| 2026-08-10 | 19.11 | 19.29 | 19.10 | 19.18 | +0.209% | 74,963 | -1.043% |
| 2026-08-07 | 19.05 | 19.16 | 19.00 | 19.14 | +0.420% | 71,283 | -0.836% |
| 2026-08-06 | 19.00 | 19.08 | 18.99 | 19.06 | -0.262% | 82,703 | -0.420% |
| 2026-08-05 | 19.00 | 19.17 | 18.95 | 19.11 | +0.473% | 109,144 | -0.680% |
| 2026-08-04 | 19.00 | 19.07 | 18.99 | 19.02 | +0.105% | 85,781 | -0.210% |
| 2026-08-03 | 19.01 | 19.17 | 19.00 | 19.00 | -0.419% | 75,689 | -0.105% |
| 2026-07-31 | 18.99 | 19.10 | 18.95 | 19.08 | +0.368% | 122,835 | -0.524% |
| 2026-07-30 | 18.97 | 19.02 | 18.96 | 19.01 | -0.052% | 58,414 | -0.158% |
| 2026-07-29 | 19.00 | 19.10 | 18.99 | 19.02 | +0.105% | 65,406 | -0.210% |
| 2026-07-28 | 18.98 | 19.11 | 18.95 | 19.00 | +0.211% | 84,135 | -0.105% |
| 2026-07-27 | 19.01 | 19.12 | 18.96 | 18.96 | -0.263% | 72,455 | +0.105% |
| 2026-07-24 | 18.99 | 19.09 | 18.99 | 19.01 | +0.053% | 42,536 | -0.158% |
| 2026-07-23 | 18.97 | 19.05 | 18.95 | 19.00 | 0.000% | 67,788 | -0.105% |
| 2026-07-22 | 18.99 | 19.06 | 18.92 | 19.00 | -0.105% | 65,847 | -0.105% |
| 2026-07-21 | 19.10 | 19.11 | 19.01 | 19.02 | -0.419% | 68,423 | -0.210% |
| 2026-07-20 | 19.13 | 19.13 | 19.01 | 19.10 | -0.052% | 45,814 | -0.628% |
| 2026-07-17 | 19.03 | 19.11 | 19.00 | 19.11 | -0.052% | 72,647 | -0.680% |
| 2026-07-16 | 19.01 | 19.12 | 19.00 | 19.12 | +0.105% | 61,731 | -0.732% |
| 2026-07-15 | 19.05 | 19.10 | 18.99 | 19.10 | +0.579% | 78,173 | -0.628% |
| 2026-07-14 | 18.90 | 19.00 | 18.90 | 18.99 | +0.265% | 72,879 | -0.053% |
| 2026-07-13 | 18.83 | 18.94 | 18.83 | 18.94 | +0.370% | 63,835 | +0.212% |
| 2026-07-10 | 18.92 | 18.92 | 18.82 | 18.87 | -0.053% | 47,654 | +0.583% |
| 2026-07-09 | 18.91 | 18.91 | 18.83 | 18.88 | +0.106% | 81,120 | +0.530% |
| 2026-07-08 | 18.97 | 18.97 | 18.85 | 18.86 | -0.527% | 75,600 | +0.636% |
| 2026-07-07 | 18.89 | 18.97 | 18.83 | 18.96 | +0.211% | 97,706 | +0.106% |
| 2026-07-06 | 18.95 | 18.99 | 18.82 | 18.92 | +0.053% | 90,573 | +0.317% |
| 2026-07-02 | 18.96 | 19.08 | 18.88 | 18.91 | -0.158% | 59,962 | +0.370% |
| 2026-07-01 | 18.73 | 19.03 | 18.73 | 18.94 | +0.745% | 124,906 | +0.211% |
| 2026-06-30 | 18.98 | 19.07 | 18.74 | 18.80 | -1.981% | 342,223 | +0.957% |
| 2026-06-29 | 19.17 | 19.23 | 19.14 | 19.18 | +0.052% | 90,387 | -1.043% |
| 2026-06-26 | 19.15 | 19.20 | 19.15 | 19.17 | -0.052% | 55,072 | -0.991% |
| 2026-06-25 | 19.21 | 19.27 | 19.17 | 19.18 | -0.415% | 67,754 | -1.043% |
| 2026-06-24 | 19.26 | 19.34 | 19.25 | 19.26 | +0.052% | 72,487 | -1.454% |
| 2026-06-23 | 19.16 | 19.27 | 19.16 | 19.25 | +0.104% | 67,229 | -1.403% |
| 2026-06-22 | 19.34 | 19.41 | 19.18 | 19.23 | -0.517% | 69,785 | -1.300% |
| 2026-06-18 | 19.25 | 19.35 | 19.23 | 19.33 | +0.572% | 45,317 | -1.811% |
| 2026-06-17 | 19.29 | 19.35 | 19.17 | 19.22 | -0.518% | 95,543 | -1.249% |
| 2026-06-16 | 19.45 | 19.50 | 19.26 | 19.32 | -0.258% | 105,030 | -1.760% |
| 2026-06-15 | 19.42 | 19.53 | 19.37 | 19.37 | -0.257% | 54,018 | -2.013% |
| 2026-06-12 | 19.38 | 19.44 | 19.37 | 19.42 | -0.103% | 52,743 | -2.266% |
| 2026-06-11 | 19.40 | 19.45 | 19.37 | 19.44 | +0.051% | 76,755 | -2.366% |
| 2026-06-10 | 19.45 | 19.51 | 19.36 | 19.43 | -0.051% | 56,623 | -2.316% |
| 2026-06-09 | 19.41 | 19.54 | 19.38 | 19.44 | -0.051% | 215,342 | -2.366% |
| 2026-06-08 | 19.43 | 19.49 | 19.38 | 19.45 | +0.103% | 45,540 | -2.416% |
| 2026-06-05 | 19.51 | 19.59 | 19.40 | 19.43 | -0.614% | 104,211 | -2.316% |
| 2026-06-04 | 19.49 | 19.69 | 19.49 | 19.55 | -0.051% | 76,487 | -2.916% |
| 2026-06-03 | 19.68 | 19.71 | 19.48 | 19.56 | -0.357% | 134,741 | -2.965% |
| 2026-06-02 | 19.73 | 19.74 | 19.63 | 19.63 | -0.203% | 54,093 | -3.311% |
| 2026-06-01 | 19.75 | 19.84 | 19.63 | 19.67 | -0.051% | 45,984 | -3.508% |
| 2026-05-29 | 19.81 | 19.83 | 19.68 | 19.68 | -0.405% | 85,948 | -3.557% |
| 2026-05-28 | 19.73 | 19.82 | 19.73 | 19.76 | +0.203% | 61,350 | -3.947% |
| 2026-05-27 | 19.70 | 19.84 | 19.65 | 19.72 | +0.356% | 59,586 | -3.753% |
| 2026-05-26 | 19.60 | 19.73 | 19.60 | 19.65 | +0.306% | 38,986 | -3.410% |
| 2026-05-22 | 19.60 | 19.65 | 19.58 | 19.59 | -0.204% | 35,679 | -3.114% |
| 2026-05-21 | 19.58 | 19.67 | 19.56 | 19.63 | +0.153% | 36,530 | -3.311% |
| 2026-05-20 | 19.58 | 19.67 | 19.57 | 19.60 | -0.153% | 65,968 | -3.163% |
| 2026-05-19 | 19.65 | 19.70 | 19.58 | 19.63 | -0.305% | 75,110 | -3.311% |
| 2026-05-18 | 19.68 | 19.78 | 19.60 | 19.69 | -0.354% | 92,316 | -3.606% |
| 2026-05-15 | 19.60 | 19.82 | 19.60 | 19.76 | +0.101% | 66,818 | -3.947% |
| 2026-05-14 | 19.76 | 19.89 | 19.64 | 19.74 | 0.000% | 65,885 | -3.850% |
| 2026-05-13 | 19.74 | 19.87 | 19.65 | 19.74 | +0.152% | 60,393 | -3.850% |
| 2026-05-12 | 19.61 | 19.75 | 19.50 | 19.71 | +0.356% | 92,169 | -3.704% |
| 2026-05-11 | 19.54 | 19.65 | 19.50 | 19.64 | +0.512% | 52,708 | -3.360% |
| 2026-05-08 | 19.50 | 19.54 | 19.44 | 19.54 | +0.308% | 67,694 | -2.866% |
| 2026-05-07 | 19.49 | 19.50 | 19.34 | 19.48 | +0.206% | 48,543 | -2.567% |
| 2026-05-06 | 19.40 | 19.50 | 19.40 | 19.44 | +0.517% | 75,030 | -2.366% |
| 2026-05-05 | 19.33 | 19.45 | 19.28 | 19.34 | 0.000% | 71,907 | -1.861% |
| 2026-05-04 | 19.38 | 19.44 | 19.30 | 19.34 | -0.412% | 35,758 | -1.861% |
| 2026-05-01 | 19.41 | 19.48 | 19.35 | 19.42 | -0.051% | 59,373 | -2.266% |
| 2026-04-30 | 19.29 | 19.50 | 19.29 | 19.43 | +0.569% | 101,687 | -2.316% |
| 2026-04-29 | 19.37 | 19.38 | 19.26 | 19.32 | -0.103% | 44,765 | -1.760% |
| 2026-04-28 | 19.32 | 19.39 | 19.27 | 19.34 | -0.206% | 98,949 | -1.861% |
| 2026-04-27 | 19.45 | 19.50 | 19.27 | 19.38 | -0.360% | 107,872 | -2.064% |
| 2026-04-24 | 19.38 | 19.45 | 19.30 | 19.45 | +0.258% | 83,927 | -2.416% |
| 2026-04-23 | 19.40 | 19.41 | 19.27 | 19.40 | -0.103% | 121,811 | -2.165% |
| 2026-04-22 | 19.31 | 19.43 | 19.30 | 19.42 | +0.518% | 61,151 | -2.266% |
| 2026-04-21 | 19.36 | 19.44 | 19.30 | 19.32 | -0.255% | 33,035 | -1.760% |
| 2026-04-20 | 19.43 | 19.45 | 19.26 | 19.37 | -0.466% | 36,618 | -2.010% |
| 2026-04-17 | 19.49 | 19.51 | 19.36 | 19.46 | -0.154% | 74,601 | -2.467% |
| 2026-04-16 | 19.54 | 19.54 | 19.42 | 19.49 | -0.154% | 61,846 | -2.617% |
| 2026-04-15 | 19.49 | 19.57 | 19.23 | 19.52 | +0.619% | 85,442 | -2.766% |
| 2026-04-14 | 19.27 | 19.47 | 19.27 | 19.40 | +0.832% | 105,223 | -2.165% |
| 2026-04-13 | 19.22 | 19.33 | 19.16 | 19.24 | -0.156% | 91,081 | -1.351% |
| 2026-04-10 | 19.24 | 19.42 | 19.20 | 19.27 | 0.000% | 54,138 | -1.505% |
| 2026-04-09 | 19.22 | 19.31 | 19.16 | 19.27 | +0.312% | 67,743 | -1.505% |
| 2026-04-08 | 19.33 | 19.33 | 19.15 | 19.21 | -0.052% | 108,044 | -1.197% |
| 2026-04-07 | 19.24 | 19.29 | 19.14 | 19.22 | -0.104% | 47,949 | -1.249% |
| 2026-04-06 | 19.16 | 19.25 | 19.15 | 19.24 | +0.208% | 51,265 | -1.351% |
| 2026-04-02 | 19.00 | 19.25 | 19.00 | 19.20 | +0.366% | 38,105 | -1.146% |
| 2026-04-01 | 19.04 | 19.25 | 18.96 | 19.13 | +1.057% | 72,310 | -0.784% |
| 2026-03-31 | 19.11 | 19.20 | 18.89 | 18.93 | -1.713% | 481,232 | +0.264% |
| 2026-03-30 | 19.10 | 19.38 | 19.01 | 19.26 | +0.838% | 122,654 | -1.454% |
| 2026-03-27 | 19.12 | 19.25 | 18.93 | 19.10 | -0.728% | 150,046 | -0.628% |
| 2026-03-26 | 19.35 | 19.44 | 19.12 | 19.24 | -0.774% | 97,464 | -1.351% |
| 2026-03-25 | 19.28 | 19.44 | 19.14 | 19.39 | +0.675% | 233,403 | -2.114% |
| 2026-03-24 | 19.15 | 19.40 | 19.15 | 19.26 | -0.207% | 80,810 | -1.454% |
| 2026-03-23 | 19.40 | 19.79 | 19.03 | 19.30 | -0.258% | 209,340 | -1.658% |
| 2026-03-20 | 19.35 | 19.40 | 19.30 | 19.35 | -0.463% | 74,124 | -1.912% |
| 2026-03-19 | 19.30 | 19.45 | 19.30 | 19.44 | +0.413% | 100,179 | -2.366% |
| 2026-03-18 | 19.35 | 19.48 | 19.31 | 19.36 | -0.258% | 112,323 | -1.963% |
| 2026-03-17 | 19.42 | 19.55 | 19.36 | 19.41 | -0.257% | 115,285 | -2.215% |
| 2026-03-16 | 19.43 | 19.57 | 19.32 | 19.46 | 0.000% | 109,972 | -2.467% |
| 2026-03-13 | 19.57 | 19.66 | 19.40 | 19.46 | -0.664% | 129,338 | -2.467% |
| 2026-03-12 | 19.68 | 19.75 | 19.53 | 19.59 | -0.255% | 81,015 | -3.114% |
| 2026-03-11 | 19.71 | 19.80 | 19.60 | 19.64 | -0.507% | 134,058 | -3.360% |
| 2026-03-10 | 19.87 | 19.87 | 19.70 | 19.74 | -0.454% | 68,196 | -3.850% |
| 2026-03-09 | 19.72 | 19.84 | 19.67 | 19.83 | +0.050% | 100,475 | -4.286% |
| 2026-03-06 | 19.80 | 19.86 | 19.69 | 19.82 | -0.352% | 75,348 | -4.238% |
| 2026-03-05 | 19.91 | 19.91 | 19.69 | 19.89 | +0.050% | 38,452 | -4.575% |
| 2026-03-04 | 19.74 | 19.91 | 19.67 | 19.88 | +0.252% | 194,877 | -4.527% |
| 2026-03-03 | 19.65 | 19.83 | 19.51 | 19.83 | -0.101% | 88,987 | -4.286% |
| 2026-03-02 | 19.74 | 19.88 | 19.50 | 19.85 | +0.253% | 95,507 | -4.383% |
| 2026-02-27 | 19.84 | 19.85 | 19.55 | 19.80 | -0.202% | 236,890 | -4.141% |
| 2026-02-26 | 19.98 | 19.98 | 19.77 | 19.84 | -0.402% | 130,757 | -4.335% |
| 2026-02-25 | 19.88 | 19.97 | 19.86 | 19.92 | +0.201% | 81,677 | -4.719% |
| 2026-02-24 | 20.00 | 20.05 | 19.77 | 19.88 | -0.732% | 75,597 | -4.527% |
| 2026-02-23 | 20.07 | 20.12 | 20.00 | 20.03 | -0.366% | 80,361 | -5.226% |
| 2026-02-20 | 20.09 | 20.10 | 20.00 | 20.10 | +0.100% | 64,460 | -5.572% |
| 2026-02-19 | 20.12 | 20.15 | 19.96 | 20.08 | +0.100% | 84,660 | -5.478% |
| 2026-02-18 | 19.97 | 20.17 | 19.97 | 20.06 | +0.300% | 197,560 | -5.384% |
| 2026-02-17 | 20.15 | 20.18 | 19.92 | 20.00 | -0.448% | 137,809 | -5.100% |
| 2026-02-13 | 20.14 | 20.17 | 20.01 | 20.09 | +0.150% | 71,287 | -5.525% |
| 2026-02-12 | 20.17 | 20.25 | 20.04 | 20.06 | -0.397% | 63,131 | -5.384% |
| 2026-02-11 | 20.17 | 20.28 | 20.06 | 20.14 | -0.099% | 120,585 | -5.760% |
| 2026-02-10 | 20.22 | 20.28 | 20.16 | 20.16 | +0.050% | 58,287 | -5.853% |
| 2026-02-09 | 20.25 | 20.28 | 20.15 | 20.15 | -0.445% | 102,225 | -5.806% |
| 2026-02-06 | 20.18 | 20.25 | 20.17 | 20.24 | +0.347% | 44,572 | -6.225% |
| 2026-02-05 | 20.19 | 20.30 | 20.14 | 20.17 | -0.591% | 27,434 | -5.900% |
| 2026-02-04 | 20.26 | 20.30 | 20.17 | 20.29 | -0.148% | 102,987 | -6.456% |
| 2026-02-03 | 20.38 | 20.39 | 20.21 | 20.32 | -0.025% | 37,983 | -6.594% |
| 2026-02-02 | 20.35 | 20.42 | 20.26 | 20.32 | -0.368% | 52,520 | -6.617% |
| 2026-01-30 | 20.22 | 20.42 | 20.22 | 20.40 | +0.493% | 57,876 | -6.961% |
| 2026-01-29 | 20.34 | 20.34 | 20.16 | 20.30 | -0.197% | 100,687 | -6.502% |
| 2026-01-28 | 20.40 | 20.40 | 20.13 | 20.34 | -0.098% | 82,275 | -6.686% |
| 2026-01-27 | 20.41 | 20.44 | 20.16 | 20.36 | -0.391% | 75,897 | -6.778% |
| 2026-01-26 | 20.25 | 20.47 | 20.10 | 20.44 | +1.439% | 105,642 | -7.143% |
| 2026-01-23 | 20.00 | 20.17 | 20.00 | 20.15 | +0.499% | 60,149 | -5.806% |
| 2026-01-22 | 20.00 | 20.08 | 19.86 | 20.05 | +0.350% | 76,141 | -5.337% |
| 2026-01-21 | 19.99 | 20.01 | 19.74 | 19.98 | +0.150% | 96,747 | -5.005% |
| 2026-01-20 | 19.91 | 19.99 | 19.80 | 19.95 | -0.300% | 76,418 | -4.862% |
| 2026-01-16 | 20.02 | 20.05 | 19.91 | 20.01 | -0.200% | 93,800 | -5.147% |
| 2026-01-15 | 20.12 | 20.30 | 19.97 | 20.05 | +0.401% | 170,898 | -5.337% |
| 2026-01-14 | 19.78 | 19.98 | 19.71 | 19.97 | +1.012% | 119,188 | -4.957% |
| 2026-01-13 | 19.68 | 19.79 | 19.66 | 19.77 | +0.560% | 117,504 | -3.996% |
| 2026-01-12 | 19.63 | 19.75 | 19.56 | 19.66 | -0.355% | 157,254 | -3.459% |
| 2026-01-09 | 19.73 | 19.83 | 19.62 | 19.73 | +0.101% | 193,589 | -3.801% |
| 2026-01-08 | 19.69 | 19.86 | 19.56 | 19.71 | +0.102% | 107,348 | -3.704% |
| 2026-01-07 | 19.56 | 19.71 | 19.56 | 19.69 | +0.871% | 118,527 | -3.606% |
| 2026-01-06 | 19.55 | 19.60 | 19.44 | 19.52 | +0.103% | 142,673 | -2.766% |
| 2026-01-05 | 19.60 | 19.61 | 19.39 | 19.50 | -0.102% | 137,281 | -2.667% |
| 2026-01-02 | 19.31 | 19.54 | 19.27 | 19.52 | +1.140% | 129,732 | -2.766% |
| 2025-12-31 | 19.37 | 19.37 | 19.16 | 19.30 | -1.531% | 354,762 | -1.658% |
| 2025-12-30 | 19.57 | 19.64 | 19.41 | 19.60 | +0.719% | 349,191 | -3.163% |
| 2025-12-29 | 19.44 | 19.57 | 19.32 | 19.46 | +0.154% | 261,275 | -2.467% |
| 2025-12-26 | 19.25 | 19.43 | 19.25 | 19.43 | +0.674% | 243,674 | -2.316% |
| 2025-12-24 | 19.29 | 19.36 | 19.21 | 19.30 | +0.312% | 121,469 | -1.658% |
| 2025-12-23 | 19.16 | 19.29 | 19.12 | 19.24 | +0.156% | 325,459 | -1.351% |
| 2025-12-22 | 19.34 | 19.40 | 19.16 | 19.21 | -0.826% | 248,375 | -1.197% |
| 2025-12-19 | 19.33 | 19.44 | 19.33 | 19.37 | 0.000% | 201,946 | -2.013% |
| 2025-12-18 | 19.43 | 19.67 | 19.27 | 19.37 | -0.309% | 237,922 | -2.013% |
| 2025-12-17 | 19.47 | 19.50 | 19.36 | 19.43 | -0.512% | 297,212 | -2.316% |
| 2025-12-16 | 19.49 | 19.62 | 19.46 | 19.53 | +0.154% | 200,737 | -2.816% |
| 2025-12-15 | 19.59 | 19.75 | 19.43 | 19.50 | -0.459% | 226,880 | -2.667% |
| 2025-12-12 | 19.77 | 19.79 | 19.53 | 19.59 | -1.160% | 184,692 | -3.114% |
| 2025-12-11 | 19.91 | 19.97 | 19.75 | 19.82 | -0.302% | 165,166 | -4.238% |
| 2025-12-10 | 19.84 | 19.93 | 19.80 | 19.88 | +0.202% | 103,801 | -4.527% |
| 2025-12-09 | 19.82 | 19.97 | 19.79 | 19.84 | -0.050% | 148,762 | -4.335% |
| 2025-12-08 | 19.74 | 19.88 | 19.61 | 19.85 | +0.506% | 154,904 | -4.383% |
| 2025-12-05 | 19.69 | 19.80 | 19.65 | 19.75 | 0.000% | 122,648 | -3.899% |
| 2025-12-04 | 19.92 | 20.14 | 19.63 | 19.75 | -0.704% | 306,993 | -3.899% |
| 2025-12-03 | 19.72 | 19.90 | 19.62 | 19.89 | +1.016% | 151,271 | -4.575% |
| 2025-12-02 | 19.67 | 19.86 | 19.66 | 19.69 | -0.051% | 191,262 | -3.606% |
| 2025-12-01 | 19.60 | 19.81 | 19.55 | 19.70 | 0.000% | 128,243 | -3.655% |
| 2025-11-28 | 19.60 | 19.70 | 19.49 | 19.70 | +0.510% | 116,365 | -3.655% |
| 2025-11-26 | 19.60 | 19.70 | 19.50 | 19.60 | +0.204% | 150,895 | -3.163% |
| 2025-11-25 | 19.60 | 19.60 | 19.38 | 19.56 | -0.204% | 161,891 | -2.965% |
| 2025-11-24 | 19.58 | 19.80 | 19.55 | 19.60 | +0.204% | 122,662 | -3.163% |
| 2025-11-21 | 19.51 | 19.72 | 19.28 | 19.56 | -0.153% | 138,156 | -2.965% |
| 2025-11-20 | 20.01 | 20.08 | 19.41 | 19.59 | -1.903% | 229,590 | -3.114% |
| 2025-11-19 | 20.17 | 20.24 | 19.95 | 19.97 | -1.480% | 102,110 | -4.957% |
| 2025-11-18 | 20.20 | 20.33 | 20.04 | 20.27 | +0.049% | 74,465 | -6.364% |
| 2025-11-17 | 20.28 | 20.39 | 19.83 | 20.26 | -0.442% | 224,344 | -6.318% |
| 2025-11-14 | 20.23 | 20.37 | 20.21 | 20.35 | +0.148% | 79,471 | -6.732% |
| 2025-11-13 | 20.40 | 20.47 | 20.20 | 20.32 | -0.830% | 136,294 | -6.594% |
| 2025-11-12 | 20.61 | 20.67 | 20.41 | 20.49 | -0.630% | 132,896 | -7.369% |
| 2025-11-11 | 20.71 | 20.74 | 20.61 | 20.62 | -0.579% | 55,360 | -7.953% |
| 2025-11-10 | 20.76 | 21.00 | 20.66 | 20.74 | +0.193% | 90,047 | -8.486% |
| 2025-11-07 | 20.77 | 20.78 | 20.58 | 20.70 | -0.289% | 118,314 | -8.309% |
| 2025-11-06 | 20.91 | 20.91 | 20.75 | 20.76 | -0.288% | 94,716 | -8.574% |
| 2025-11-05 | 20.76 | 21.01 | 20.76 | 20.82 | +0.192% | 85,052 | -8.838% |
| 2025-11-04 | 20.84 | 20.97 | 20.75 | 20.78 | -0.240% | 93,196 | -8.662% |
| 2025-11-03 | 21.00 | 21.03 | 20.77 | 20.83 | -0.620% | 83,068 | -8.881% |
| 2025-10-31 | 21.00 | 21.06 | 20.83 | 20.96 | -0.285% | 116,337 | -9.447% |
| 2025-10-30 | 21.07 | 21.10 | 21.00 | 21.02 | -0.332% | 52,969 | -9.705% |
| 2025-10-29 | 21.16 | 21.19 | 21.00 | 21.09 | -0.095% | 95,965 | -10.005% |
| 2025-10-28 | 21.04 | 21.16 | 21.00 | 21.11 | +0.142% | 77,486 | -10.090% |
| 2025-10-27 | 20.94 | 21.10 | 20.94 | 21.08 | +0.573% | 72,837 | -9.962% |
| 2025-10-24 | 20.97 | 21.05 | 20.92 | 20.96 | +0.048% | 49,453 | -9.447% |
| 2025-10-23 | 20.94 | 20.98 | 20.87 | 20.95 | +0.191% | 71,660 | -9.403% |
| 2025-10-22 | 21.07 | 21.07 | 20.87 | 20.91 | -0.665% | 62,087 | -9.230% |
| 2025-10-21 | 20.98 | 21.13 | 20.98 | 21.05 | +0.573% | 53,134 | -9.834% |
| 2025-10-20 | 20.87 | 21.00 | 20.81 | 20.93 | +0.577% | 57,781 | -9.317% |
| 2025-10-17 | 21.03 | 21.03 | 20.70 | 20.81 | -1.280% | 135,713 | -8.794% |
| 2025-10-16 | 20.95 | 21.18 | 20.85 | 21.08 | +0.861% | 62,718 | -9.962% |
| 2025-10-15 | 20.89 | 21.00 | 20.79 | 20.90 | +0.869% | 149,009 | -9.187% |
| 2025-10-14 | 20.95 | 20.95 | 20.60 | 20.72 | -0.909% | 61,103 | -8.398% |
| 2025-10-13 | 21.01 | 21.05 | 20.79 | 20.91 | +0.240% | 52,398 | -9.230% |
| 2025-10-10 | 21.16 | 21.18 | 20.80 | 20.86 | -1.278% | 50,036 | -9.012% |
| 2025-10-09 | 21.34 | 21.41 | 21.00 | 21.13 | -0.984% | 107,447 | -10.175% |
| 2025-10-08 | 21.48 | 21.49 | 21.32 | 21.34 | -0.373% | 56,155 | -11.059% |
| 2025-10-07 | 21.49 | 21.51 | 21.35 | 21.42 | -0.140% | 44,285 | -11.391% |
| 2025-10-06 | 21.52 | 21.55 | 21.38 | 21.45 | -0.093% | 50,401 | -11.515% |
| 2025-10-03 | 21.62 | 21.67 | 21.43 | 21.47 | -0.556% | 53,552 | -11.598% |
| 2025-10-02 | 21.63 | 21.67 | 21.44 | 21.59 | +0.139% | 50,805 | -12.089% |
| 2025-10-01 | 21.46 | 21.65 | 21.41 | 21.56 | +0.701% | 88,998 | -11.967% |
| 2025-09-30 | 21.77 | 21.78 | 21.31 | 21.41 | -2.770% | 187,575 | -11.350% |
| 2025-09-29 | 22.29 | 22.34 | 21.94 | 22.02 | -0.945% | 119,872 | -13.806% |
| 2025-09-26 | 22.20 | 22.30 | 22.14 | 22.23 | +0.045% | 31,820 | -14.620% |
| 2025-09-25 | 22.14 | 22.24 | 22.08 | 22.22 | -0.225% | 55,549 | -14.581% |
| 2025-09-24 | 22.20 | 22.28 | 22.06 | 22.27 | +0.316% | 49,313 | -14.773% |
| 2025-09-23 | 22.21 | 22.21 | 22.05 | 22.20 | -0.031% | 51,195 | -14.504% |
| 2025-09-22 | 22.18 | 22.32 | 22.11 | 22.21 | +0.483% | 40,884 | -14.531% |
| 2025-09-19 | 22.20 | 22.32 | 22.04 | 22.10 | -0.585% | 71,490 | -14.118% |
| 2025-09-18 | 22.39 | 22.50 | 22.23 | 22.23 | -0.448% | 37,225 | -14.620% |
| 2025-09-17 | 22.30 | 22.43 | 22.17 | 22.33 | +0.269% | 43,674 | -15.002% |
| 2025-09-16 | 22.25 | 22.36 | 22.22 | 22.27 | +0.090% | 78,006 | -14.773% |
| 2025-09-15 | 22.10 | 22.28 | 22.10 | 22.25 | +0.861% | 63,469 | -14.697% |
| 2025-09-12 | 22.42 | 22.46 | 21.87 | 22.06 | -1.121% | 77,413 | -13.962% |
| 2025-09-11 | 22.28 | 22.52 | 22.22 | 22.31 | 0.000% | 75,209 | -14.926% |
| 2025-09-10 | 22.57 | 22.57 | 22.30 | 22.31 | -0.800% | 61,448 | -14.926% |
| 2025-09-09 | 22.44 | 22.51 | 22.33 | 22.49 | +0.357% | 50,422 | -15.607% |
| 2025-09-08 | 22.30 | 22.46 | 22.30 | 22.41 | +0.403% | 51,909 | -15.306% |
| 2025-09-05 | 22.17 | 22.49 | 21.99 | 22.32 | +1.271% | 25,923 | -14.964% |
| 2025-09-04 | 22.01 | 22.04 | 21.97 | 22.04 | +0.341% | 42,318 | -13.883% |
| 2025-09-03 | 21.97 | 22.00 | 21.86 | 21.96 | +0.434% | 39,702 | -13.590% |
| 2025-09-02 | 21.85 | 21.99 | 21.84 | 21.87 | +0.321% | 30,921 | -13.214% |
| 2025-08-29 | 21.99 | 21.99 | 21.76 | 21.80 | -0.457% | 168,376 | -12.936% |
| 2025-08-28 | 21.97 | 22.09 | 21.89 | 21.90 | -0.454% | 35,091 | -13.333% |
| 2025-08-27 | 22.17 | 22.17 | 21.98 | 22.00 | -0.543% | 44,269 | -13.727% |
| 2025-08-26 | 22.29 | 22.29 | 22.11 | 22.12 | -0.495% | 26,698 | -14.195% |
| 2025-08-25 | 22.30 | 22.47 | 22.15 | 22.23 | -0.803% | 61,859 | -14.620% |
| 2025-08-22 | 22.27 | 22.52 | 22.22 | 22.41 | +0.946% | 54,142 | -15.306% |
| 2025-08-21 | 22.11 | 22.22 | 22.01 | 22.20 | +0.407% | 54,214 | -14.505% |
| 2025-08-20 | 22.15 | 22.15 | 22.06 | 22.11 | +0.045% | 40,478 | -14.156% |
| 2025-08-19 | 21.96 | 22.13 | 21.96 | 22.10 | +0.500% | 53,971 | -14.118% |
| 2025-08-18 | 21.99 | 22.05 | 21.95 | 21.99 | +0.319% | 32,782 | -13.688% |
| 2025-08-15 | 22.07 | 22.07 | 21.90 | 21.92 | -0.228% | 29,685 | -13.412% |
| 2025-08-14 | 21.92 | 22.07 | 21.92 | 21.97 | -0.136% | 38,673 | -13.609% |
| 2025-08-13 | 21.92 | 22.08 | 21.92 | 22.00 | +0.342% | 40,818 | -13.727% |
| 2025-08-12 | 21.91 | 22.65 | 21.84 | 21.93 | +0.068% | 57,094 | -13.432% |
| 2025-08-11 | 21.91 | 22.10 | 21.90 | 21.91 | 0.000% | 51,001 | -13.373% |
| 2025-08-08 | 21.97 | 22.00 | 21.91 | 21.91 | -0.137% | 20,373 | -13.373% |
| 2025-08-07 | 22.01 | 22.07 | 21.85 | 21.94 | 0.000% | 32,321 | -13.491% |
| 2025-08-06 | 22.02 | 22.14 | 21.94 | 21.94 | -0.363% | 40,366 | -13.491% |
| 2025-08-05 | 21.91 | 22.02 | 21.85 | 22.02 | +0.228% | 35,582 | -13.806% |
| 2025-08-04 | 21.75 | 21.99 | 21.32 | 21.97 | +1.011% | 27,782 | -13.609% |
| 2025-08-01 | 21.89 | 21.90 | 21.75 | 21.75 | -0.229% | 30,772 | -12.736% |
| 2025-07-31 | 21.99 | 21.99 | 21.65 | 21.80 | -0.274% | 46,285 | -12.936% |
| 2025-07-30 | 21.68 | 21.93 | 21.68 | 21.86 | +0.275% | 49,800 | -13.175% |
| 2025-07-29 | 21.60 | 21.84 | 21.60 | 21.80 | +1.019% | 60,592 | -12.936% |
| 2025-07-28 | 21.80 | 21.83 | 21.54 | 21.58 | -0.690% | 38,750 | -12.048% |
| 2025-07-25 | 21.75 | 21.85 | 21.73 | 21.73 | -0.138% | 24,350 | -12.655% |
| 2025-07-24 | 21.75 | 21.83 | 21.75 | 21.76 | 0.000% | 30,297 | -12.776% |
| 2025-07-23 | 21.85 | 21.85 | 21.76 | 21.76 | -0.092% | 33,523 | -12.776% |
| 2025-07-22 | 21.85 | 21.85 | 21.75 | 21.78 | -0.548% | 47,856 | -12.856% |
| 2025-07-21 | 21.93 | 22.05 | 21.80 | 21.90 | -0.091% | 32,515 | -13.333% |
| 2025-07-18 | 21.90 | 21.97 | 21.83 | 21.92 | +0.091% | 38,370 | -13.412% |
| 2025-07-17 | 21.93 | 21.95 | 21.87 | 21.90 | +0.091% | 48,310 | -13.333% |
| 2025-07-16 | 21.92 | 21.98 | 21.79 | 21.88 | +0.137% | 24,841 | -13.254% |
| 2025-07-15 | 21.99 | 22.05 | 21.85 | 21.85 | +0.137% | 101,677 | -13.135% |
| 2025-07-14 | 21.92 | 21.95 | 21.76 | 21.82 | -0.092% | 73,471 | -13.016% |
| 2025-07-11 | 21.97 | 21.97 | 21.50 | 21.84 | -0.862% | 67,653 | -13.095% |
| 2025-07-10 | 21.94 | 22.08 | 21.94 | 22.03 | +0.502% | 35,021 | -13.845% |
| 2025-07-09 | 21.80 | 21.92 | 21.77 | 21.92 | +1.014% | 56,085 | -13.412% |
| 2025-07-08 | 21.54 | 21.75 | 21.54 | 21.70 | +0.556% | 50,384 | -12.535% |
| 2025-07-07 | 21.60 | 21.69 | 21.53 | 21.58 | -0.139% | 62,260 | -12.048% |
| 2025-07-03 | 21.60 | 21.80 | 21.60 | 21.61 | -0.369% | 35,470 | -12.170% |
| 2025-07-02 | 21.54 | 22.50 | 21.45 | 21.69 | +0.603% | 57,296 | -12.494% |
| 2025-07-01 | 21.46 | 21.57 | 21.28 | 21.56 | +1.078% | 117,333 | -11.967% |
| 2025-06-30 | 21.31 | 21.45 | 21.24 | 21.33 | -0.975% | 222,631 | -11.017% |
| 2025-06-27 | 21.59 | 21.62 | 21.46 | 21.54 | -0.023% | 92,219 | -11.885% |
| 2025-06-26 | 21.50 | 21.62 | 21.43 | 21.55 | +0.490% | 38,622 | -11.905% |
| 2025-06-25 | 21.52 | 21.55 | 21.39 | 21.44 | -0.279% | 67,694 | -11.474% |
| 2025-06-24 | 21.38 | 21.52 | 21.26 | 21.50 | +0.844% | 68,061 | -11.721% |
| 2025-06-23 | 21.22 | 21.40 | 21.22 | 21.32 | +0.471% | 59,438 | -10.976% |
| 2025-06-20 | 21.30 | 21.43 | 21.11 | 21.22 | 0.000% | 226,880 | -10.556% |
| 2025-06-18 | 21.38 | 21.51 | 21.22 | 21.22 | -0.609% | 83,697 | -10.556% |
| 2025-06-17 | 21.52 | 21.76 | 21.35 | 21.35 | -0.698% | 63,574 | -11.101% |
| 2025-06-16 | 21.85 | 21.92 | 21.50 | 21.50 | -1.104% | 57,037 | -11.721% |
| 2025-06-13 | 22.00 | 22.02 | 21.68 | 21.74 | -1.182% | 40,881 | -12.695% |
| 2025-06-12 | 22.10 | 22.12 | 22.00 | 22.00 | -0.091% | 34,930 | -13.727% |
| 2025-06-11 | 22.05 | 22.06 | 21.98 | 22.02 | +0.182% | 32,695 | -13.806% |
| 2025-06-10 | 21.99 | 22.09 | 21.98 | 21.98 | -0.045% | 60,195 | -13.649% |
| 2025-06-09 | 22.18 | 22.18 | 21.94 | 21.99 | -0.362% | 50,534 | -13.688% |
| 2025-06-06 | 22.30 | 22.34 | 22.06 | 22.07 | -0.854% | 33,693 | -14.001% |
| 2025-06-05 | 22.17 | 22.44 | 21.50 | 22.26 | +0.451% | 20,527 | -14.735% |
| 2025-06-04 | 22.21 | 22.34 | 22.12 | 22.16 | -0.180% | 50,413 | -14.350% |
| 2025-06-03 | 22.30 | 22.49 | 22.14 | 22.20 | -0.270% | 50,117 | -14.505% |
| 2025-06-02 | 22.11 | 22.50 | 22.00 | 22.26 | +0.451% | 57,136 | -14.735% |
| 2025-05-30 | 22.15 | 22.17 | 20.80 | 22.16 | +0.090% | 258,063 | -14.350% |
| 2025-05-29 | 21.92 | 22.17 | 21.80 | 22.14 | +0.958% | 96,918 | -14.273% |
| 2025-05-28 | 21.74 | 21.99 | 21.61 | 21.93 | +1.387% | 146,824 | -13.452% |
| 2025-05-27 | 21.56 | 21.82 | 21.41 | 21.63 | +0.605% | 69,623 | -12.252% |
| 2025-05-23 | 21.42 | 21.50 | 21.37 | 21.50 | +0.139% | 45,236 | -11.721% |
| 2025-05-22 | 21.45 | 21.65 | 21.44 | 21.47 | -0.232% | 52,688 | -11.598% |
| 2025-05-21 | 21.69 | 21.85 | 20.50 | 21.52 | -0.784% | 69,445 | -11.803% |
| 2025-05-20 | 21.90 | 21.99 | 21.68 | 21.69 | -1.409% | 29,344 | -12.494% |
| 2025-05-19 | 21.69 | 22.00 | 21.69 | 22.00 | +0.594% | 39,943 | -13.727% |
| 2025-05-16 | 21.83 | 21.95 | 21.76 | 21.87 | +0.229% | 11,070 | -13.214% |
| 2025-05-15 | 21.66 | 21.93 | 21.61 | 21.82 | +0.692% | 33,711 | -13.016% |
| 2025-05-14 | 21.67 | 21.76 | 21.50 | 21.67 | -0.046% | 62,336 | -12.413% |
| 2025-05-13 | 21.80 | 21.80 | 21.67 | 21.68 | -0.046% | 26,274 | -12.454% |
| 2025-05-12 | 21.77 | 21.85 | 21.66 | 21.69 | +0.231% | 72,711 | -12.494% |
| 2025-05-09 | 21.80 | 21.81 | 21.60 | 21.64 | -0.460% | 91,459 | -12.292% |
| 2025-05-08 | 22.04 | 22.04 | 21.72 | 21.74 | -0.912% | 71,564 | -12.695% |
| 2025-05-07 | 22.14 | 22.20 | 21.89 | 21.94 | -0.589% | 42,052 | -13.491% |
| 2025-05-06 | 22.03 | 22.14 | 21.92 | 22.07 | -0.271% | 66,963 | -14.001% |
| 2025-05-05 | 22.27 | 22.28 | 22.02 | 22.13 | -0.584% | 44,007 | -14.234% |
| 2025-05-02 | 22.38 | 22.38 | 22.18 | 22.26 | -0.492% | 36,849 | -14.735% |
| 2025-05-01 | 22.43 | 22.59 | 22.27 | 22.37 | -0.134% | 40,813 | -15.154% |
| 2025-04-30 | 22.41 | 22.75 | 22.35 | 22.40 | -0.223% | 216,980 | -15.268% |
| 2025-04-29 | 22.41 | 22.65 | 22.41 | 22.45 | 0.000% | 30,969 | -15.457% |
| 2025-04-28 | 22.60 | 22.65 | 22.35 | 22.45 | -0.355% | 24,287 | -15.457% |
| 2025-04-25 | 21.00 | 22.57 | 21.00 | 22.53 | +0.089% | 28,230 | -15.757% |
| 2025-04-24 | 22.47 | 22.59 | 22.35 | 22.51 | +0.626% | 24,594 | -15.682% |
| 2025-04-23 | 22.44 | 22.60 | 22.27 | 22.37 | +0.359% | 34,114 | -15.154% |
| 2025-04-22 | 22.18 | 22.37 | 22.17 | 22.29 | +0.542% | 31,459 | -14.850% |
| 2025-04-21 | 22.20 | 22.29 | 22.02 | 22.17 | +0.045% | 42,802 | -14.388% |
| 2025-04-17 | 22.31 | 22.36 | 22.15 | 22.16 | -0.135% | 32,055 | -14.350% |
| 2025-04-16 | 21.81 | 22.46 | 21.81 | 22.19 | +1.510% | 73,912 | -14.466% |
| 2025-04-15 | 21.69 | 21.95 | 21.54 | 21.86 | +1.439% | 105,056 | -13.175% |
| 2025-04-14 | 21.54 | 21.63 | 21.27 | 21.55 | 0.000% | 40,144 | -11.926% |