MS/PE
MORGAN STANLEY DEP SHARES EACH REPRESENTING 1/1,000TH OF SHARE OF FIXED TO FLOATING RATE SER E
stockNYSEPreferred Stock
At CloseOct 2, 2026
25.00USD+0.120%(+0.03)116,769
After-hoursOct 2, 2026 4:10:30 PM EDT
25.00USD0.000%(0.00)
MS/PE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.05 | 25.05 | 24.97 | 25.00 | +0.120% | 116,769 | 0.000% |
| 2026-10-01 | 25.04 | 25.04 | 24.91 | 24.97 | -0.120% | 137,818 | +0.120% |
| 2026-09-30 | 25.00 | 25.14 | 24.92 | 25.00 | -1.342% | 344,992 | 0.000% |
| 2026-09-29 | 25.33 | 25.44 | 25.22 | 25.34 | -0.158% | 215,602 | -1.342% |
| 2026-09-28 | 25.40 | 25.41 | 25.26 | 25.38 | -0.157% | 239,937 | -1.497% |
| 2026-09-25 | 25.41 | 25.46 | 25.36 | 25.42 | -0.020% | 55,972 | -1.652% |
| 2026-09-24 | 25.54 | 25.54 | 25.36 | 25.43 | -0.450% | 108,511 | -1.672% |
| 2026-09-23 | 25.57 | 25.58 | 25.48 | 25.54 | 0.000% | 70,308 | -2.114% |
| 2026-09-22 | 25.55 | 25.59 | 25.51 | 25.54 | -0.117% | 83,864 | -2.114% |
| 2026-09-21 | 25.48 | 25.58 | 25.48 | 25.57 | +0.275% | 53,116 | -2.229% |
| 2026-09-18 | 25.47 | 25.54 | 25.47 | 25.50 | +0.118% | 56,484 | -1.961% |
| 2026-09-17 | 25.50 | 25.54 | 25.47 | 25.47 | +0.039% | 84,978 | -1.845% |
| 2026-09-16 | 25.43 | 25.53 | 25.41 | 25.46 | +0.157% | 326,774 | -1.807% |
| 2026-09-15 | 25.44 | 25.44 | 25.33 | 25.42 | +0.079% | 244,325 | -1.652% |
| 2026-09-14 | 25.39 | 25.41 | 25.36 | 25.40 | +0.039% | 78,327 | -1.575% |
| 2026-09-11 | 25.44 | 25.45 | 25.36 | 25.39 | -0.118% | 79,004 | -1.536% |
| 2026-09-10 | 25.40 | 25.44 | 25.35 | 25.42 | +0.118% | 148,891 | -1.652% |
| 2026-09-09 | 25.42 | 25.43 | 25.39 | 25.39 | -0.039% | 60,490 | -1.536% |
| 2026-09-08 | 25.38 | 25.41 | 25.38 | 25.40 | +0.158% | 50,425 | -1.575% |
| 2026-09-04 | 25.49 | 25.49 | 25.35 | 25.36 | -0.314% | 158,245 | -1.420% |
| 2026-09-03 | 25.46 | 25.49 | 25.44 | 25.44 | +0.039% | 38,157 | -1.730% |
| 2026-09-02 | 25.41 | 25.45 | 25.39 | 25.43 | +0.079% | 44,442 | -1.691% |
| 2026-09-01 | 25.46 | 25.51 | 25.41 | 25.41 | -0.196% | 83,016 | -1.614% |
| 2026-08-31 | 25.41 | 25.46 | 25.39 | 25.46 | +0.118% | 85,613 | -1.807% |
| 2026-08-28 | 25.45 | 25.50 | 25.40 | 25.43 | -0.079% | 57,226 | -1.691% |
| 2026-08-27 | 25.53 | 25.54 | 25.42 | 25.45 | -0.118% | 154,879 | -1.768% |
| 2026-08-26 | 25.50 | 25.55 | 25.48 | 25.48 | -0.078% | 39,078 | -1.884% |
| 2026-08-25 | 25.55 | 25.56 | 25.50 | 25.50 | -0.098% | 36,597 | -1.961% |
| 2026-08-24 | 25.56 | 25.56 | 25.48 | 25.52 | +0.098% | 62,390 | -2.057% |
| 2026-08-21 | 25.55 | 25.57 | 25.50 | 25.50 | -0.157% | 45,130 | -1.961% |
| 2026-08-20 | 25.49 | 25.55 | 25.49 | 25.54 | +0.078% | 44,959 | -2.114% |
| 2026-08-19 | 25.53 | 25.55 | 25.50 | 25.52 | +0.059% | 42,474 | -2.038% |
| 2026-08-18 | 25.53 | 25.53 | 25.48 | 25.50 | +0.036% | 33,519 | -1.980% |
| 2026-08-17 | 25.52 | 25.53 | 25.46 | 25.50 | -0.095% | 41,796 | -1.944% |
| 2026-08-14 | 25.47 | 25.52 | 25.47 | 25.52 | +0.039% | 36,134 | -2.038% |
| 2026-08-13 | 25.48 | 25.53 | 25.47 | 25.51 | +0.059% | 45,414 | -1.999% |
| 2026-08-12 | 25.51 | 25.51 | 25.48 | 25.50 | +0.059% | 33,790 | -1.942% |
| 2026-08-11 | 25.52 | 25.52 | 25.46 | 25.48 | 0.000% | 57,229 | -1.884% |
| 2026-08-10 | 25.50 | 25.50 | 25.46 | 25.48 | -0.078% | 30,970 | -1.884% |
| 2026-08-07 | 25.47 | 25.51 | 25.46 | 25.50 | +0.088% | 50,450 | -1.961% |
| 2026-08-06 | 25.51 | 25.51 | 25.46 | 25.48 | -0.049% | 31,215 | -1.874% |
| 2026-08-05 | 25.50 | 25.52 | 25.47 | 25.49 | -0.039% | 58,906 | -1.922% |
| 2026-08-04 | 25.44 | 25.50 | 25.43 | 25.50 | +0.236% | 51,506 | -1.961% |
| 2026-08-03 | 25.44 | 25.48 | 25.41 | 25.44 | +0.039% | 48,265 | -1.730% |
| 2026-07-31 | 25.44 | 25.44 | 25.38 | 25.43 | 0.000% | 83,710 | -1.691% |
| 2026-07-30 | 25.37 | 25.43 | 25.37 | 25.43 | +0.236% | 56,536 | -1.691% |
| 2026-07-29 | 25.35 | 25.45 | 25.33 | 25.37 | -0.039% | 148,132 | -1.458% |
| 2026-07-28 | 25.38 | 25.39 | 25.35 | 25.38 | +0.118% | 32,633 | -1.497% |
| 2026-07-27 | 25.36 | 25.39 | 25.34 | 25.35 | -0.039% | 29,406 | -1.381% |
| 2026-07-24 | 25.35 | 25.40 | 25.32 | 25.36 | +0.197% | 36,107 | -1.420% |
| 2026-07-23 | 25.34 | 25.34 | 25.30 | 25.31 | -0.079% | 70,610 | -1.225% |
| 2026-07-22 | 25.38 | 25.38 | 25.31 | 25.33 | -0.079% | 39,780 | -1.303% |
| 2026-07-21 | 25.35 | 25.40 | 25.35 | 25.35 | 0.000% | 39,892 | -1.381% |
| 2026-07-20 | 25.35 | 25.39 | 25.35 | 25.35 | 0.000% | 48,637 | -1.381% |
| 2026-07-17 | 25.31 | 25.38 | 25.31 | 25.35 | -0.118% | 63,108 | -1.381% |
| 2026-07-16 | 25.39 | 25.40 | 25.35 | 25.38 | +0.118% | 27,303 | -1.497% |
| 2026-07-15 | 25.35 | 25.40 | 25.32 | 25.35 | +0.198% | 40,983 | -1.381% |
| 2026-07-14 | 25.32 | 25.35 | 25.30 | 25.30 | -0.040% | 43,721 | -1.186% |
| 2026-07-13 | 25.36 | 25.36 | 25.31 | 25.31 | 0.000% | 23,036 | -1.225% |
| 2026-07-10 | 25.29 | 25.34 | 25.29 | 25.31 | -0.039% | 28,391 | -1.225% |
| 2026-07-09 | 25.33 | 25.35 | 25.29 | 25.32 | -0.158% | 28,647 | -1.264% |
| 2026-07-08 | 25.33 | 25.38 | 25.29 | 25.36 | +0.118% | 55,191 | -1.420% |
| 2026-07-07 | 25.25 | 25.33 | 25.25 | 25.33 | +0.277% | 48,905 | -1.303% |
| 2026-07-06 | 25.30 | 25.30 | 25.25 | 25.26 | -0.040% | 60,566 | -1.029% |
| 2026-07-02 | 25.26 | 25.28 | 25.25 | 25.27 | +0.079% | 55,200 | -1.068% |
| 2026-07-01 | 25.22 | 25.26 | 25.18 | 25.25 | +0.119% | 45,409 | -0.990% |
| 2026-06-30 | 25.15 | 25.26 | 25.15 | 25.22 | -1.484% | 403,942 | -0.872% |
| 2026-06-29 | 25.56 | 25.61 | 25.55 | 25.60 | +0.156% | 89,518 | -2.344% |
| 2026-06-26 | 25.52 | 25.59 | 25.52 | 25.56 | -0.039% | 41,625 | -2.191% |
| 2026-06-25 | 25.60 | 25.61 | 25.52 | 25.57 | -0.078% | 61,703 | -2.229% |
| 2026-06-24 | 25.60 | 25.60 | 25.58 | 25.59 | -0.039% | 31,594 | -2.306% |
| 2026-06-23 | 25.57 | 25.62 | 25.57 | 25.60 | +0.117% | 61,366 | -2.344% |
| 2026-06-22 | 25.62 | 25.63 | 25.57 | 25.57 | -0.312% | 53,213 | -2.229% |
| 2026-06-18 | 25.56 | 25.65 | 25.56 | 25.65 | +0.274% | 49,690 | -2.534% |
| 2026-06-17 | 25.58 | 25.61 | 25.56 | 25.58 | -0.098% | 43,707 | -2.267% |
| 2026-06-16 | 25.57 | 25.61 | 25.56 | 25.61 | +0.059% | 37,550 | -2.363% |
| 2026-06-15 | 25.60 | 25.61 | 25.56 | 25.59 | +0.078% | 45,914 | -2.306% |
| 2026-06-12 | 25.51 | 25.58 | 25.51 | 25.57 | -0.039% | 42,700 | -2.229% |
| 2026-06-11 | 25.55 | 25.59 | 25.55 | 25.58 | +0.039% | 25,482 | -2.267% |
| 2026-06-10 | 25.57 | 25.57 | 25.56 | 25.57 | 0.000% | 31,409 | -2.229% |
| 2026-06-09 | 25.52 | 25.57 | 25.51 | 25.57 | +0.117% | 43,426 | -2.229% |
| 2026-06-08 | 25.54 | 25.55 | 25.51 | 25.54 | +0.078% | 38,123 | -2.114% |
| 2026-06-05 | 25.47 | 25.53 | 25.47 | 25.52 | 0.000% | 36,250 | -2.038% |
| 2026-06-04 | 25.48 | 25.55 | 25.48 | 25.52 | -0.039% | 33,991 | -2.038% |
| 2026-06-03 | 25.49 | 25.54 | 25.49 | 25.53 | +0.078% | 36,562 | -2.076% |
| 2026-06-02 | 25.50 | 25.53 | 25.50 | 25.51 | +0.039% | 44,016 | -1.999% |
| 2026-06-01 | 25.49 | 25.50 | 25.46 | 25.50 | +0.315% | 36,758 | -1.961% |
| 2026-05-29 | 25.45 | 25.49 | 25.42 | 25.42 | -0.196% | 64,598 | -1.652% |
| 2026-05-28 | 25.43 | 25.47 | 25.43 | 25.47 | +0.039% | 16,283 | -1.845% |
| 2026-05-27 | 25.43 | 25.47 | 25.43 | 25.46 | +0.118% | 43,084 | -1.807% |
| 2026-05-26 | 25.43 | 25.45 | 25.42 | 25.43 | +0.039% | 34,899 | -1.691% |
| 2026-05-22 | 25.43 | 25.43 | 25.37 | 25.42 | +0.079% | 44,800 | -1.652% |
| 2026-05-21 | 25.43 | 25.43 | 25.37 | 25.40 | -0.118% | 50,753 | -1.575% |
| 2026-05-20 | 25.37 | 25.43 | 25.37 | 25.43 | +0.276% | 51,630 | -1.691% |
| 2026-05-19 | 25.40 | 25.40 | 25.35 | 25.36 | -0.118% | 79,091 | -1.420% |
| 2026-05-18 | 25.36 | 25.42 | 25.36 | 25.39 | +0.118% | 50,444 | -1.536% |
| 2026-05-15 | 25.38 | 25.39 | 25.36 | 25.36 | -0.118% | 40,501 | -1.420% |
| 2026-05-14 | 25.42 | 25.42 | 25.38 | 25.39 | 0.000% | 61,371 | -1.536% |
| 2026-05-13 | 25.40 | 25.40 | 25.38 | 25.39 | -0.004% | 31,127 | -1.536% |
| 2026-05-12 | 25.42 | 25.42 | 25.38 | 25.39 | -0.075% | 33,266 | -1.540% |
| 2026-05-11 | 25.42 | 25.42 | 25.40 | 25.41 | -0.039% | 25,100 | -1.614% |
| 2026-05-08 | 25.42 | 25.42 | 25.39 | 25.42 | +0.118% | 41,195 | -1.652% |
| 2026-05-07 | 25.40 | 25.40 | 25.38 | 25.39 | 0.000% | 42,736 | -1.536% |
| 2026-05-06 | 25.40 | 25.42 | 25.37 | 25.39 | +0.000% | 71,541 | -1.536% |
| 2026-05-05 | 25.37 | 25.40 | 25.33 | 25.39 | +0.157% | 59,282 | -1.536% |
| 2026-05-04 | 25.35 | 25.38 | 25.34 | 25.35 | -0.158% | 42,394 | -1.381% |
| 2026-05-01 | 25.39 | 25.39 | 25.36 | 25.39 | +0.039% | 32,296 | -1.536% |
| 2026-04-30 | 25.34 | 25.38 | 25.32 | 25.38 | +0.158% | 50,428 | -1.497% |
| 2026-04-29 | 25.35 | 25.35 | 25.32 | 25.34 | -0.006% | 22,363 | -1.342% |
| 2026-04-28 | 25.35 | 25.36 | 25.33 | 25.34 | +0.045% | 44,855 | -1.348% |
| 2026-04-27 | 25.33 | 25.36 | 25.32 | 25.33 | -0.062% | 40,461 | -1.303% |
| 2026-04-24 | 25.33 | 25.35 | 25.33 | 25.35 | -0.017% | 26,587 | -1.364% |
| 2026-04-23 | 25.33 | 25.36 | 25.32 | 25.35 | 0.000% | 55,544 | -1.381% |
| 2026-04-22 | 25.33 | 25.35 | 25.31 | 25.35 | +0.079% | 22,833 | -1.381% |
| 2026-04-21 | 25.31 | 25.33 | 25.31 | 25.33 | 0.000% | 32,214 | -1.303% |
| 2026-04-20 | 25.35 | 25.35 | 25.28 | 25.33 | +0.119% | 31,568 | -1.303% |
| 2026-04-17 | 25.32 | 25.33 | 25.27 | 25.30 | 0.000% | 92,243 | -1.186% |
| 2026-04-16 | 25.32 | 25.34 | 25.28 | 25.30 | -0.040% | 62,156 | -1.186% |
| 2026-04-15 | 25.32 | 25.34 | 25.29 | 25.31 | 0.000% | 62,118 | -1.225% |
| 2026-04-14 | 25.27 | 25.32 | 25.27 | 25.31 | +0.198% | 82,341 | -1.225% |
| 2026-04-13 | 25.22 | 25.29 | 25.21 | 25.26 | +0.119% | 49,553 | -1.029% |
| 2026-04-10 | 25.25 | 25.27 | 25.22 | 25.23 | 0.000% | 21,698 | -0.912% |
| 2026-04-09 | 25.25 | 25.25 | 25.21 | 25.23 | -0.040% | 50,416 | -0.912% |
| 2026-04-08 | 25.25 | 25.27 | 25.22 | 25.24 | +0.159% | 68,861 | -0.951% |
| 2026-04-07 | 25.18 | 25.22 | 25.17 | 25.20 | 0.000% | 64,768 | -0.794% |
| 2026-04-06 | 25.25 | 25.26 | 25.18 | 25.20 | -0.238% | 246,097 | -0.794% |
| 2026-04-02 | 25.21 | 25.26 | 25.18 | 25.26 | +0.079% | 53,136 | -1.029% |
| 2026-04-01 | 25.22 | 25.28 | 25.22 | 25.24 | +0.278% | 73,579 | -0.951% |
| 2026-03-31 | 25.21 | 25.46 | 25.16 | 25.17 | -1.680% | 341,028 | -0.675% |
| 2026-03-30 | 25.60 | 25.63 | 25.58 | 25.60 | -0.039% | 74,577 | -2.344% |
| 2026-03-27 | 25.61 | 25.63 | 25.55 | 25.61 | 0.000% | 64,583 | -2.382% |
| 2026-03-26 | 25.64 | 25.64 | 25.61 | 25.61 | -0.078% | 73,123 | -2.382% |
| 2026-03-25 | 25.59 | 25.64 | 25.56 | 25.63 | +0.156% | 68,983 | -2.458% |
| 2026-03-24 | 25.54 | 25.59 | 25.54 | 25.59 | -0.022% | 64,641 | -2.306% |
| 2026-03-23 | 25.57 | 25.60 | 25.54 | 25.60 | +0.139% | 73,538 | -2.327% |
| 2026-03-20 | 25.58 | 25.58 | 25.49 | 25.56 | -0.039% | 75,654 | -2.191% |
| 2026-03-19 | 25.55 | 25.57 | 25.51 | 25.57 | +0.039% | 77,451 | -2.229% |
| 2026-03-18 | 25.55 | 25.57 | 25.52 | 25.56 | +0.039% | 43,369 | -2.191% |
| 2026-03-17 | 25.51 | 25.55 | 25.49 | 25.55 | +0.157% | 55,167 | -2.153% |
| 2026-03-16 | 25.50 | 25.54 | 25.47 | 25.51 | +0.157% | 59,019 | -1.999% |
| 2026-03-13 | 25.50 | 25.50 | 25.43 | 25.47 | 0.000% | 116,249 | -1.845% |
| 2026-03-12 | 25.49 | 25.51 | 25.42 | 25.47 | -0.078% | 199,062 | -1.845% |
| 2026-03-11 | 25.55 | 25.55 | 25.46 | 25.49 | -0.157% | 239,139 | -1.922% |
| 2026-03-10 | 25.50 | 25.55 | 25.49 | 25.53 | +0.098% | 57,203 | -2.076% |
| 2026-03-09 | 25.47 | 25.55 | 25.46 | 25.50 | +0.098% | 57,333 | -1.980% |
| 2026-03-06 | 25.51 | 25.55 | 25.47 | 25.48 | -0.184% | 55,958 | -1.884% |
| 2026-03-05 | 25.56 | 25.59 | 25.50 | 25.53 | -0.246% | 51,643 | -2.064% |
| 2026-03-04 | 25.57 | 25.60 | 25.54 | 25.59 | +0.078% | 40,212 | -2.306% |
| 2026-03-03 | 25.48 | 25.57 | 25.47 | 25.57 | +0.117% | 49,792 | -2.229% |
| 2026-03-02 | 25.51 | 25.54 | 25.46 | 25.54 | +0.157% | 55,503 | -2.114% |
| 2026-02-27 | 25.49 | 25.50 | 25.45 | 25.50 | +0.078% | 180,355 | -1.961% |
| 2026-02-26 | 25.47 | 25.48 | 25.45 | 25.48 | +0.118% | 64,573 | -1.884% |
| 2026-02-25 | 25.49 | 25.49 | 25.44 | 25.45 | -0.157% | 61,740 | -1.768% |
| 2026-02-24 | 25.50 | 25.52 | 25.45 | 25.49 | +0.039% | 73,941 | -1.922% |
| 2026-02-23 | 25.50 | 25.51 | 25.44 | 25.48 | +0.039% | 100,510 | -1.884% |
| 2026-02-20 | 25.50 | 25.52 | 25.46 | 25.47 | 0.000% | 69,202 | -1.845% |
| 2026-02-19 | 25.50 | 25.50 | 25.46 | 25.47 | -0.078% | 70,101 | -1.845% |
| 2026-02-18 | 25.54 | 25.54 | 25.46 | 25.49 | -0.118% | 131,927 | -1.922% |
| 2026-02-17 | 25.57 | 25.60 | 25.47 | 25.52 | +0.078% | 176,871 | -2.038% |
| 2026-02-13 | 25.59 | 25.60 | 25.50 | 25.50 | -0.157% | 44,062 | -1.961% |
| 2026-02-12 | 25.65 | 25.68 | 25.51 | 25.54 | -0.234% | 130,443 | -2.114% |
| 2026-02-11 | 25.69 | 25.70 | 25.57 | 25.60 | -0.234% | 65,260 | -2.344% |
| 2026-02-10 | 25.69 | 25.70 | 25.62 | 25.66 | -0.039% | 24,449 | -2.572% |
| 2026-02-09 | 25.65 | 25.69 | 25.54 | 25.67 | +0.117% | 115,003 | -2.610% |
| 2026-02-06 | 25.51 | 25.68 | 25.51 | 25.64 | +0.313% | 59,125 | -2.496% |
| 2026-02-05 | 25.52 | 25.57 | 25.50 | 25.56 | 0.000% | 23,694 | -2.191% |
| 2026-02-04 | 25.49 | 25.57 | 25.48 | 25.56 | +0.275% | 26,859 | -2.191% |
| 2026-02-03 | 25.54 | 25.57 | 25.49 | 25.49 | -0.352% | 20,007 | -1.922% |
| 2026-02-02 | 25.54 | 25.59 | 25.50 | 25.58 | +0.157% | 43,381 | -2.267% |
| 2026-01-30 | 25.54 | 25.54 | 25.47 | 25.54 | +0.275% | 48,665 | -2.114% |
| 2026-01-29 | 25.49 | 25.54 | 25.47 | 25.47 | -0.235% | 46,814 | -1.845% |
| 2026-01-28 | 25.49 | 25.54 | 25.48 | 25.53 | 0.000% | 43,747 | -2.076% |
| 2026-01-27 | 25.50 | 25.54 | 25.48 | 25.53 | +0.039% | 70,333 | -2.076% |
| 2026-01-26 | 25.48 | 25.56 | 25.48 | 25.52 | +0.157% | 42,181 | -2.038% |
| 2026-01-23 | 25.52 | 25.54 | 25.48 | 25.48 | 0.000% | 33,314 | -1.884% |
| 2026-01-22 | 25.54 | 25.54 | 25.48 | 25.48 | -0.078% | 39,597 | -1.884% |
| 2026-01-21 | 25.53 | 25.55 | 25.45 | 25.50 | -0.118% | 29,537 | -1.961% |
| 2026-01-20 | 25.52 | 25.55 | 25.45 | 25.53 | +0.039% | 41,470 | -2.076% |
| 2026-01-16 | 25.56 | 25.56 | 25.50 | 25.52 | -0.117% | 38,055 | -2.038% |
| 2026-01-15 | 25.53 | 25.58 | 25.48 | 25.55 | +0.314% | 51,902 | -2.153% |
| 2026-01-14 | 25.42 | 25.47 | 25.42 | 25.47 | +0.197% | 24,254 | -1.845% |
| 2026-01-13 | 25.43 | 25.50 | 25.42 | 25.42 | -0.157% | 28,714 | -1.652% |
| 2026-01-12 | 25.48 | 25.57 | 25.42 | 25.46 | -0.078% | 38,295 | -1.807% |
| 2026-01-09 | 25.57 | 25.58 | 25.48 | 25.48 | -0.157% | 36,070 | -1.884% |
| 2026-01-08 | 25.55 | 25.58 | 25.52 | 25.52 | -0.117% | 32,885 | -2.038% |
| 2026-01-07 | 25.47 | 25.56 | 25.47 | 25.55 | +0.196% | 29,020 | -2.153% |
| 2026-01-06 | 25.57 | 25.57 | 25.45 | 25.50 | -0.078% | 44,733 | -1.961% |
| 2026-01-05 | 25.46 | 25.78 | 25.39 | 25.52 | +0.196% | 99,758 | -2.038% |
| 2026-01-02 | 25.30 | 25.47 | 25.29 | 25.47 | +0.871% | 114,581 | -1.845% |
| 2025-12-31 | 25.30 | 25.32 | 25.25 | 25.25 | -1.732% | 216,478 | -0.990% |
| 2025-12-30 | 25.69 | 25.70 | 25.67 | 25.70 | +0.078% | 82,779 | -2.705% |
| 2025-12-29 | 25.62 | 25.68 | 25.62 | 25.68 | +0.070% | 58,751 | -2.629% |
| 2025-12-26 | 25.65 | 25.67 | 25.63 | 25.66 | -0.031% | 29,299 | -2.561% |
| 2025-12-24 | 25.62 | 25.67 | 25.62 | 25.66 | +0.058% | 38,414 | -2.591% |
| 2025-12-23 | 25.66 | 25.66 | 25.60 | 25.65 | +0.039% | 38,566 | -2.534% |
| 2025-12-22 | 25.66 | 25.68 | 25.60 | 25.64 | +0.039% | 136,806 | -2.496% |
| 2025-12-19 | 25.64 | 25.69 | 25.62 | 25.63 | -0.195% | 39,007 | -2.458% |
| 2025-12-18 | 25.62 | 25.68 | 25.62 | 25.68 | +0.195% | 41,178 | -2.648% |
| 2025-12-17 | 25.59 | 25.64 | 25.57 | 25.63 | +0.117% | 59,186 | -2.458% |
| 2025-12-16 | 25.59 | 25.60 | 25.57 | 25.60 | +0.039% | 137,417 | -2.344% |
| 2025-12-15 | 25.62 | 25.62 | 25.56 | 25.59 | +0.039% | 83,024 | -2.306% |
| 2025-12-12 | 25.60 | 25.61 | 25.56 | 25.58 | -0.078% | 49,510 | -2.267% |
| 2025-12-11 | 25.60 | 25.65 | 25.56 | 25.60 | +0.039% | 94,258 | -2.344% |
| 2025-12-10 | 25.60 | 25.63 | 25.57 | 25.59 | -0.039% | 58,890 | -2.306% |
| 2025-12-09 | 25.64 | 25.64 | 25.60 | 25.60 | -0.078% | 29,564 | -2.344% |
| 2025-12-08 | 25.69 | 25.74 | 25.55 | 25.62 | -0.117% | 70,442 | -2.420% |
| 2025-12-05 | 25.64 | 25.69 | 25.62 | 25.65 | -0.156% | 35,461 | -2.534% |
| 2025-12-04 | 25.77 | 25.77 | 25.62 | 25.69 | -0.194% | 37,738 | -2.686% |
| 2025-12-03 | 25.66 | 25.74 | 25.66 | 25.74 | +0.390% | 15,971 | -2.875% |
| 2025-12-02 | 25.64 | 25.73 | 25.58 | 25.64 | +0.078% | 45,965 | -2.496% |
| 2025-12-01 | 25.60 | 25.69 | 25.57 | 25.62 | +0.274% | 21,610 | -2.420% |
| 2025-11-28 | 25.61 | 25.62 | 25.55 | 25.55 | -0.078% | 23,489 | -2.153% |
| 2025-11-26 | 25.55 | 25.67 | 25.55 | 25.57 | +0.078% | 39,671 | -2.229% |
| 2025-11-25 | 25.61 | 25.66 | 25.54 | 25.55 | -0.156% | 55,517 | -2.153% |
| 2025-11-24 | 25.58 | 25.62 | 25.53 | 25.59 | +0.196% | 27,713 | -2.306% |
| 2025-11-21 | 25.54 | 25.54 | 25.47 | 25.54 | +0.196% | 57,571 | -2.114% |
| 2025-11-20 | 25.57 | 25.57 | 25.47 | 25.49 | -0.274% | 46,811 | -1.922% |
| 2025-11-19 | 25.56 | 25.60 | 25.52 | 25.56 | +0.157% | 40,024 | -2.191% |
| 2025-11-18 | 25.56 | 25.59 | 25.50 | 25.52 | 0.000% | 35,078 | -2.038% |
| 2025-11-17 | 25.51 | 25.65 | 25.46 | 25.52 | +0.078% | 48,553 | -2.038% |
| 2025-11-14 | 25.54 | 25.61 | 25.49 | 25.50 | -0.039% | 43,433 | -1.961% |
| 2025-11-13 | 25.49 | 25.53 | 25.49 | 25.51 | -0.039% | 33,083 | -1.999% |
| 2025-11-12 | 25.51 | 25.53 | 25.46 | 25.52 | +0.157% | 31,482 | -2.038% |
| 2025-11-11 | 25.46 | 25.54 | 25.45 | 25.48 | +0.082% | 32,171 | -1.884% |
| 2025-11-10 | 25.51 | 25.59 | 25.45 | 25.46 | -0.004% | 58,826 | -1.803% |
| 2025-11-07 | 25.55 | 25.57 | 25.46 | 25.46 | -0.157% | 53,325 | -1.807% |
| 2025-11-06 | 25.56 | 25.61 | 25.46 | 25.50 | -0.235% | 67,592 | -1.961% |
| 2025-11-05 | 25.63 | 25.63 | 25.56 | 25.56 | 0.000% | 49,312 | -2.191% |
| 2025-11-04 | 25.57 | 25.58 | 25.55 | 25.56 | -0.039% | 72,557 | -2.191% |
| 2025-11-03 | 25.68 | 25.68 | 25.57 | 25.57 | -0.039% | 79,951 | -2.229% |
| 2025-10-31 | 25.71 | 25.73 | 25.58 | 25.58 | -0.312% | 100,071 | -2.267% |
| 2025-10-30 | 25.74 | 25.80 | 25.66 | 25.66 | -0.311% | 37,544 | -2.572% |
| 2025-10-29 | 25.77 | 25.80 | 25.73 | 25.74 | -0.271% | 41,918 | -2.875% |
| 2025-10-28 | 25.80 | 25.85 | 25.76 | 25.81 | -0.084% | 41,241 | -3.138% |
| 2025-10-27 | 25.77 | 25.85 | 25.75 | 25.83 | +0.239% | 51,561 | -3.220% |
| 2025-10-24 | 25.76 | 25.80 | 25.71 | 25.77 | +0.117% | 29,142 | -2.988% |
| 2025-10-23 | 25.75 | 25.76 | 25.70 | 25.74 | +0.078% | 33,300 | -2.875% |
| 2025-10-22 | 25.71 | 25.73 | 25.67 | 25.72 | -0.078% | 30,445 | -2.799% |
| 2025-10-21 | 25.70 | 25.74 | 25.62 | 25.74 | +0.273% | 25,940 | -2.875% |
| 2025-10-20 | 25.64 | 25.71 | 25.59 | 25.67 | +0.117% | 53,487 | -2.610% |
| 2025-10-17 | 25.70 | 25.70 | 25.64 | 25.64 | -0.175% | 39,767 | -2.496% |
| 2025-10-16 | 25.67 | 25.73 | 25.66 | 25.68 | +0.215% | 31,278 | -2.667% |
| 2025-10-15 | 25.69 | 25.73 | 25.63 | 25.63 | +0.059% | 56,691 | -2.458% |
| 2025-10-14 | 25.64 | 25.64 | 25.55 | 25.61 | +0.059% | 28,481 | -2.401% |
| 2025-10-13 | 25.59 | 25.67 | 25.57 | 25.60 | +0.117% | 75,216 | -2.344% |
| 2025-10-10 | 25.50 | 25.59 | 25.47 | 25.57 | +0.275% | 55,211 | -2.229% |
| 2025-10-09 | 25.45 | 25.50 | 25.42 | 25.50 | +0.157% | 33,453 | -1.961% |
| 2025-10-08 | 25.52 | 25.55 | 25.46 | 25.46 | -0.157% | 66,906 | -1.807% |
| 2025-10-07 | 25.54 | 25.57 | 25.48 | 25.50 | 0.000% | 51,305 | -1.961% |
| 2025-10-06 | 25.58 | 25.58 | 25.47 | 25.50 | -0.313% | 89,867 | -1.961% |
| 2025-10-03 | 25.63 | 25.63 | 25.51 | 25.58 | -0.156% | 136,717 | -2.267% |
| 2025-10-02 | 25.55 | 25.62 | 25.51 | 25.62 | +0.392% | 48,776 | -2.420% |
| 2025-10-01 | 25.41 | 25.52 | 25.41 | 25.52 | +0.433% | 59,581 | -2.038% |
| 2025-09-30 | 25.48 | 25.48 | 25.38 | 25.41 | -1.626% | 102,175 | -1.614% |
| 2025-09-29 | 25.77 | 25.83 | 25.74 | 25.83 | +0.311% | 66,250 | -3.213% |
| 2025-09-26 | 25.75 | 25.77 | 25.74 | 25.75 | -0.019% | 27,075 | -2.913% |
| 2025-09-25 | 25.77 | 25.78 | 25.74 | 25.75 | -0.058% | 39,586 | -2.931% |
| 2025-09-24 | 25.81 | 25.81 | 25.75 | 25.77 | -0.078% | 45,116 | -2.988% |
| 2025-09-23 | 25.75 | 25.79 | 25.73 | 25.79 | +0.214% | 61,778 | -3.063% |
| 2025-09-22 | 25.72 | 25.76 | 25.70 | 25.73 | +0.019% | 61,198 | -2.856% |
| 2025-09-19 | 25.69 | 25.73 | 25.63 | 25.73 | +0.097% | 74,573 | -2.837% |
| 2025-09-18 | 25.67 | 25.72 | 25.65 | 25.70 | +0.097% | 48,185 | -2.743% |
| 2025-09-17 | 25.67 | 25.69 | 25.60 | 25.68 | +0.078% | 59,928 | -2.648% |
| 2025-09-16 | 25.56 | 25.67 | 25.55 | 25.66 | +0.352% | 92,831 | -2.572% |
| 2025-09-15 | 25.54 | 25.59 | 25.54 | 25.57 | +0.157% | 79,517 | -2.229% |
| 2025-09-12 | 25.55 | 25.55 | 25.51 | 25.53 | +0.039% | 75,020 | -2.076% |
| 2025-09-11 | 25.55 | 25.56 | 25.50 | 25.52 | 0.000% | 179,732 | -2.038% |
| 2025-09-10 | 25.74 | 25.74 | 25.50 | 25.52 | -0.623% | 262,789 | -2.038% |
| 2025-09-09 | 25.72 | 25.75 | 25.67 | 25.68 | 0.000% | 55,654 | -2.648% |
| 2025-09-08 | 25.71 | 25.75 | 25.67 | 25.68 | +0.156% | 69,318 | -2.648% |
| 2025-09-05 | 25.66 | 25.66 | 25.55 | 25.64 | +0.352% | 45,638 | -2.496% |
| 2025-09-04 | 25.67 | 25.67 | 25.55 | 25.55 | -0.020% | 61,506 | -2.153% |
| 2025-09-03 | 25.60 | 25.60 | 25.55 | 25.55 | +0.020% | 25,282 | -2.172% |
| 2025-09-02 | 25.52 | 25.59 | 25.52 | 25.55 | +0.078% | 24,544 | -2.153% |
| 2025-08-29 | 25.66 | 25.66 | 25.53 | 25.53 | -0.273% | 86,023 | -2.076% |
| 2025-08-28 | 25.64 | 25.64 | 25.60 | 25.60 | -0.078% | 26,745 | -2.344% |
| 2025-08-27 | 25.68 | 25.68 | 25.60 | 25.62 | -0.078% | 39,467 | -2.420% |
| 2025-08-26 | 25.70 | 25.71 | 25.63 | 25.64 | +0.078% | 21,651 | -2.496% |
| 2025-08-25 | 25.68 | 25.72 | 25.62 | 25.62 | -0.311% | 42,533 | -2.420% |
| 2025-08-22 | 25.66 | 25.73 | 25.64 | 25.70 | +0.234% | 26,577 | -2.724% |
| 2025-08-21 | 25.71 | 25.74 | 25.63 | 25.64 | -0.272% | 40,579 | -2.496% |
| 2025-08-20 | 25.73 | 25.74 | 25.67 | 25.71 | -0.039% | 27,674 | -2.762% |
| 2025-08-19 | 25.64 | 25.73 | 25.57 | 25.72 | +0.156% | 49,838 | -2.799% |
| 2025-08-18 | 25.54 | 25.68 | 25.52 | 25.68 | +0.510% | 44,318 | -2.648% |
| 2025-08-15 | 25.64 | 25.64 | 25.52 | 25.55 | -0.291% | 31,109 | -2.151% |
| 2025-08-14 | 25.60 | 25.64 | 25.53 | 25.62 | -0.022% | 42,120 | -2.436% |
| 2025-08-13 | 25.59 | 25.64 | 25.54 | 25.63 | +0.117% | 31,331 | -2.458% |
| 2025-08-12 | 25.52 | 25.60 | 25.52 | 25.60 | +0.255% | 55,246 | -2.344% |
| 2025-08-11 | 25.51 | 25.57 | 25.49 | 25.54 | -0.137% | 26,256 | -2.095% |
| 2025-08-08 | 25.48 | 25.57 | 25.42 | 25.57 | +0.511% | 45,030 | -2.229% |
| 2025-08-07 | 25.48 | 25.50 | 25.42 | 25.44 | -0.039% | 51,195 | -1.730% |
| 2025-08-06 | 25.47 | 25.49 | 25.43 | 25.45 | +0.039% | 20,731 | -1.768% |
| 2025-08-05 | 25.50 | 25.50 | 25.42 | 25.44 | -0.079% | 34,432 | -1.730% |
| 2025-08-04 | 25.50 | 25.51 | 25.45 | 25.46 | +0.158% | 31,458 | -1.807% |
| 2025-08-01 | 25.41 | 25.44 | 25.41 | 25.42 | -0.039% | 21,906 | -1.652% |
| 2025-07-31 | 25.50 | 25.50 | 25.43 | 25.43 | -0.196% | 50,088 | -1.691% |
| 2025-07-30 | 25.52 | 25.52 | 25.43 | 25.48 | -0.078% | 54,217 | -1.884% |
| 2025-07-29 | 25.46 | 25.51 | 25.44 | 25.50 | +0.000% | 45,922 | -1.961% |
| 2025-07-28 | 25.45 | 25.53 | 25.43 | 25.50 | +0.031% | 30,173 | -1.960% |
| 2025-07-25 | 25.43 | 25.52 | 25.43 | 25.49 | +0.165% | 27,488 | -1.930% |
| 2025-07-24 | 25.43 | 25.49 | 25.43 | 25.45 | -0.157% | 28,378 | -1.768% |
| 2025-07-23 | 25.42 | 25.49 | 25.42 | 25.49 | +0.157% | 32,050 | -1.922% |
| 2025-07-22 | 25.45 | 25.48 | 25.43 | 25.45 | 0.000% | 29,869 | -1.768% |
| 2025-07-21 | 25.41 | 25.46 | 25.41 | 25.45 | +0.157% | 34,422 | -1.768% |
| 2025-07-18 | 25.50 | 25.52 | 25.40 | 25.41 | -0.196% | 53,385 | -1.614% |
| 2025-07-17 | 25.49 | 25.54 | 25.45 | 25.46 | +0.039% | 40,084 | -1.807% |
| 2025-07-16 | 25.47 | 25.53 | 25.44 | 25.45 | +0.039% | 60,564 | -1.768% |
| 2025-07-15 | 25.46 | 25.49 | 25.42 | 25.44 | -0.102% | 71,832 | -1.730% |
| 2025-07-14 | 25.44 | 25.49 | 25.42 | 25.47 | +0.115% | 61,455 | -1.830% |
| 2025-07-11 | 25.50 | 25.50 | 25.42 | 25.44 | -0.131% | 56,670 | -1.717% |
| 2025-07-10 | 25.51 | 25.51 | 25.43 | 25.47 | -0.039% | 52,897 | -1.845% |
| 2025-07-09 | 25.50 | 25.53 | 25.43 | 25.48 | +0.157% | 73,474 | -1.884% |
| 2025-07-08 | 25.48 | 25.49 | 25.43 | 25.44 | +0.079% | 75,865 | -1.730% |
| 2025-07-07 | 25.38 | 25.58 | 25.38 | 25.42 | -0.039% | 225,292 | -1.652% |
| 2025-07-03 | 25.48 | 25.49 | 25.41 | 25.43 | -0.079% | 26,150 | -1.691% |
| 2025-07-02 | 25.40 | 25.45 | 25.30 | 25.45 | +0.197% | 30,206 | -1.768% |
| 2025-07-01 | 25.28 | 25.44 | 25.26 | 25.40 | +0.674% | 77,916 | -1.575% |
| 2025-06-30 | 25.20 | 25.28 | 25.13 | 25.23 | -1.136% | 317,366 | -0.912% |
| 2025-06-27 | 25.53 | 25.61 | 25.52 | 25.52 | -0.196% | 37,229 | -2.038% |
| 2025-06-26 | 25.56 | 25.62 | 25.56 | 25.57 | +0.157% | 23,689 | -2.229% |
| 2025-06-25 | 25.68 | 25.68 | 25.51 | 25.53 | -0.351% | 44,316 | -2.076% |
| 2025-06-24 | 25.54 | 25.64 | 25.53 | 25.62 | +0.156% | 38,509 | -2.420% |
| 2025-06-23 | 25.57 | 25.60 | 25.53 | 25.58 | +0.235% | 31,508 | -2.267% |
| 2025-06-20 | 25.55 | 25.58 | 25.50 | 25.52 | +0.078% | 46,557 | -2.038% |
| 2025-06-18 | 25.45 | 25.52 | 25.45 | 25.50 | +0.157% | 31,019 | -1.961% |
| 2025-06-17 | 25.45 | 25.52 | 25.45 | 25.46 | 0.000% | 34,485 | -1.807% |
| 2025-06-16 | 25.56 | 25.56 | 25.45 | 25.46 | -0.196% | 36,961 | -1.807% |
| 2025-06-13 | 25.49 | 25.54 | 25.44 | 25.51 | -0.078% | 35,275 | -1.999% |
| 2025-06-12 | 25.48 | 25.53 | 25.45 | 25.53 | +0.196% | 45,618 | -2.076% |
| 2025-06-11 | 25.56 | 25.56 | 25.48 | 25.48 | -0.274% | 38,224 | -1.884% |
| 2025-06-10 | 25.51 | 25.55 | 25.49 | 25.55 | +0.157% | 22,602 | -2.153% |
| 2025-06-09 | 25.53 | 25.54 | 25.46 | 25.51 | +0.118% | 28,652 | -1.999% |
| 2025-06-06 | 25.53 | 25.54 | 25.46 | 25.48 | 0.000% | 41,892 | -1.884% |
| 2025-06-05 | 25.46 | 25.50 | 25.46 | 25.48 | +0.059% | 33,085 | -1.884% |
| 2025-06-04 | 25.51 | 25.55 | 25.46 | 25.46 | -0.098% | 23,833 | -1.826% |
| 2025-06-03 | 25.52 | 25.52 | 25.46 | 25.49 | +0.079% | 46,945 | -1.922% |
| 2025-06-02 | 25.49 | 25.49 | 25.40 | 25.47 | -0.196% | 54,143 | -1.845% |
| 2025-05-30 | 25.40 | 25.53 | 25.34 | 25.52 | +0.591% | 178,736 | -2.038% |
| 2025-05-29 | 25.37 | 25.42 | 25.35 | 25.37 | -0.037% | 36,577 | -1.458% |
| 2025-05-28 | 25.39 | 25.40 | 25.34 | 25.38 | +0.076% | 33,668 | -1.495% |
| 2025-05-27 | 25.34 | 25.44 | 25.34 | 25.36 | +0.080% | 48,379 | -1.420% |
| 2025-05-23 | 25.35 | 25.38 | 25.33 | 25.34 | -0.039% | 45,375 | -1.342% |
| 2025-05-22 | 25.37 | 25.40 | 25.34 | 25.35 | +0.079% | 46,637 | -1.381% |
| 2025-05-21 | 25.38 | 25.42 | 25.31 | 25.33 | -0.276% | 58,798 | -1.303% |
| 2025-05-20 | 25.43 | 25.45 | 25.38 | 25.40 | -0.157% | 40,428 | -1.575% |
| 2025-05-19 | 25.42 | 25.45 | 25.31 | 25.44 | 0.000% | 35,720 | -1.730% |
| 2025-05-16 | 25.44 | 25.45 | 25.42 | 25.44 | +0.118% | 36,926 | -1.730% |
| 2025-05-15 | 25.41 | 25.44 | 25.36 | 25.41 | +0.276% | 40,437 | -1.614% |
| 2025-05-14 | 25.36 | 25.45 | 25.31 | 25.34 | -0.078% | 146,818 | -1.342% |
| 2025-05-13 | 25.38 | 25.38 | 25.30 | 25.36 | +0.157% | 40,992 | -1.419% |
| 2025-05-12 | 25.40 | 25.40 | 25.31 | 25.32 | -0.158% | 29,590 | -1.264% |
| 2025-05-09 | 25.30 | 25.38 | 25.27 | 25.36 | +0.396% | 32,040 | -1.420% |
| 2025-05-08 | 25.27 | 25.34 | 25.26 | 25.26 | -0.040% | 25,981 | -1.029% |
| 2025-05-07 | 25.28 | 25.34 | 25.25 | 25.27 | -0.119% | 42,263 | -1.068% |
| 2025-05-06 | 25.30 | 25.31 | 25.25 | 25.30 | +0.040% | 31,231 | -1.186% |
| 2025-05-05 | 25.29 | 25.29 | 25.25 | 25.29 | +0.040% | 35,378 | -1.147% |
| 2025-05-02 | 25.29 | 25.32 | 25.21 | 25.28 | +0.119% | 45,917 | -1.108% |
| 2025-05-01 | 25.27 | 25.27 | 25.17 | 25.25 | +0.198% | 54,013 | -0.990% |
| 2025-04-30 | 25.21 | 25.25 | 25.16 | 25.20 | -0.040% | 309,702 | -0.794% |
| 2025-04-29 | 25.26 | 25.26 | 25.21 | 25.21 | -0.040% | 31,288 | -0.833% |
| 2025-04-28 | 25.22 | 25.39 | 25.20 | 25.22 | -0.158% | 74,940 | -0.872% |
| 2025-04-25 | 25.27 | 25.30 | 25.24 | 25.26 | 0.000% | 37,748 | -1.029% |
| 2025-04-24 | 25.28 | 25.32 | 25.22 | 25.26 | +0.159% | 53,680 | -1.029% |
| 2025-04-23 | 25.28 | 25.28 | 25.20 | 25.22 | +0.040% | 69,034 | -0.872% |
| 2025-04-22 | 25.17 | 25.27 | 25.17 | 25.21 | +0.159% | 56,854 | -0.833% |
| 2025-04-21 | 25.22 | 25.24 | 25.16 | 25.17 | +0.040% | 39,518 | -0.675% |
| 2025-04-17 | 25.26 | 25.31 | 25.09 | 25.16 | -0.119% | 71,442 | -0.636% |
| 2025-04-16 | 25.17 | 25.25 | 25.14 | 25.19 | +0.079% | 41,578 | -0.754% |
| 2025-04-15 | 25.18 | 25.26 | 25.14 | 25.17 | +0.119% | 53,420 | -0.675% |
| 2025-04-14 | 25.09 | 25.15 | 25.07 | 25.14 | 0.000% | 56,298 | -0.557% |