MS/PF
MORGAN STANLEY SERIES F
stockNYSEPreferred Stock
At CloseOct 2, 2026 3:59:30 PM EDT
24.29USD-0.532%(-0.13)138,465
MS/PF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.49 | 24.57 | 24.27 | 24.29 | -0.532% | 138,465 | 0.000% |
| 2026-10-01 | 24.59 | 24.59 | 24.36 | 24.42 | -0.893% | 274,913 | -0.532% |
| 2026-09-30 | 24.64 | 24.73 | 24.46 | 24.64 | -1.440% | 223,621 | -1.420% |
| 2026-09-29 | 25.15 | 25.17 | 24.81 | 25.00 | -0.675% | 347,212 | -2.840% |
| 2026-09-28 | 25.12 | 25.20 | 25.10 | 25.17 | +0.040% | 42,439 | -3.496% |
| 2026-09-25 | 25.19 | 25.27 | 25.11 | 25.16 | -0.159% | 132,476 | -3.458% |
| 2026-09-24 | 25.24 | 25.34 | 25.12 | 25.20 | 0.000% | 102,482 | -3.611% |
| 2026-09-23 | 25.38 | 25.38 | 25.16 | 25.20 | -0.592% | 90,440 | -3.611% |
| 2026-09-22 | 25.35 | 25.39 | 25.31 | 25.35 | 0.000% | 46,765 | -4.181% |
| 2026-09-21 | 25.34 | 25.45 | 25.31 | 25.35 | +0.039% | 44,747 | -4.181% |
| 2026-09-18 | 25.39 | 25.39 | 25.32 | 25.34 | +0.039% | 26,900 | -4.144% |
| 2026-09-17 | 25.28 | 25.39 | 25.28 | 25.33 | +0.277% | 35,903 | -4.106% |
| 2026-09-16 | 25.30 | 25.31 | 25.23 | 25.26 | +0.119% | 143,034 | -3.840% |
| 2026-09-15 | 25.28 | 25.28 | 25.23 | 25.23 | -0.158% | 66,522 | -3.726% |
| 2026-09-14 | 25.28 | 25.29 | 25.24 | 25.27 | +0.119% | 57,597 | -3.878% |
| 2026-09-11 | 25.32 | 25.33 | 25.24 | 25.24 | -0.119% | 87,463 | -3.764% |
| 2026-09-10 | 25.35 | 25.35 | 25.23 | 25.27 | -0.040% | 152,758 | -3.878% |
| 2026-09-09 | 25.29 | 25.32 | 25.28 | 25.28 | -0.079% | 163,983 | -3.916% |
| 2026-09-08 | 25.29 | 25.31 | 25.28 | 25.30 | +0.079% | 102,614 | -3.992% |
| 2026-09-04 | 25.28 | 25.34 | 25.28 | 25.28 | -0.158% | 84,579 | -3.916% |
| 2026-09-03 | 25.29 | 25.33 | 25.29 | 25.32 | +0.118% | 133,126 | -4.068% |
| 2026-09-02 | 25.30 | 25.32 | 25.29 | 25.29 | -0.079% | 30,980 | -3.955% |
| 2026-09-01 | 25.27 | 25.33 | 25.27 | 25.31 | +0.079% | 60,878 | -4.030% |
| 2026-08-31 | 25.31 | 25.31 | 25.27 | 25.29 | +0.079% | 35,719 | -3.954% |
| 2026-08-28 | 25.26 | 25.30 | 25.26 | 25.27 | +0.040% | 45,870 | -3.878% |
| 2026-08-27 | 25.26 | 25.33 | 25.25 | 25.26 | 0.000% | 137,660 | -3.840% |
| 2026-08-26 | 25.27 | 25.33 | 25.26 | 25.26 | -0.040% | 39,997 | -3.840% |
| 2026-08-25 | 25.33 | 25.33 | 25.26 | 25.27 | -0.119% | 43,001 | -3.878% |
| 2026-08-24 | 25.29 | 25.31 | 25.24 | 25.30 | +0.158% | 34,695 | -3.992% |
| 2026-08-21 | 25.23 | 25.28 | 25.23 | 25.26 | +0.040% | 42,692 | -3.840% |
| 2026-08-20 | 25.27 | 25.28 | 25.23 | 25.25 | +0.040% | 29,465 | -3.802% |
| 2026-08-19 | 25.21 | 25.28 | 25.21 | 25.24 | +0.119% | 55,369 | -3.764% |
| 2026-08-18 | 25.23 | 25.28 | 25.19 | 25.21 | 0.000% | 114,332 | -3.649% |
| 2026-08-17 | 25.29 | 25.29 | 25.21 | 25.21 | -0.139% | 69,980 | -3.649% |
| 2026-08-14 | 25.27 | 25.29 | 25.24 | 25.25 | +0.020% | 37,430 | -3.783% |
| 2026-08-13 | 25.24 | 25.28 | 25.23 | 25.24 | 0.000% | 56,835 | -3.764% |
| 2026-08-12 | 25.26 | 25.27 | 25.22 | 25.24 | 0.000% | 45,651 | -3.764% |
| 2026-08-11 | 25.28 | 25.28 | 25.21 | 25.24 | 0.000% | 107,214 | -3.764% |
| 2026-08-10 | 25.25 | 25.29 | 25.23 | 25.24 | -0.040% | 31,637 | -3.764% |
| 2026-08-07 | 25.25 | 25.29 | 25.25 | 25.25 | 0.000% | 35,136 | -3.802% |
| 2026-08-06 | 25.24 | 25.27 | 25.23 | 25.25 | +0.040% | 41,827 | -3.802% |
| 2026-08-05 | 25.32 | 25.32 | 25.24 | 25.24 | -0.158% | 196,362 | -3.764% |
| 2026-08-04 | 25.28 | 25.34 | 25.27 | 25.28 | 0.000% | 176,272 | -3.916% |
| 2026-08-03 | 25.26 | 25.28 | 25.23 | 25.28 | +0.079% | 46,418 | -3.916% |
| 2026-07-31 | 25.22 | 25.26 | 25.20 | 25.26 | +0.238% | 69,958 | -3.840% |
| 2026-07-30 | 25.18 | 25.24 | 25.18 | 25.20 | +0.040% | 33,252 | -3.611% |
| 2026-07-29 | 25.21 | 25.23 | 25.19 | 25.19 | 0.000% | 182,510 | -3.573% |
| 2026-07-28 | 25.18 | 25.23 | 25.18 | 25.19 | 0.000% | 46,323 | -3.573% |
| 2026-07-27 | 25.20 | 25.23 | 25.17 | 25.19 | 0.000% | 30,753 | -3.573% |
| 2026-07-24 | 25.23 | 25.23 | 25.17 | 25.19 | +0.079% | 211,427 | -3.573% |
| 2026-07-23 | 25.15 | 25.25 | 25.15 | 25.17 | 0.000% | 412,378 | -3.496% |
| 2026-07-22 | 25.16 | 25.17 | 25.15 | 25.17 | +0.080% | 32,396 | -3.496% |
| 2026-07-21 | 25.18 | 25.19 | 25.15 | 25.15 | -0.159% | 34,234 | -3.419% |
| 2026-07-20 | 25.16 | 25.19 | 25.15 | 25.19 | +0.079% | 46,671 | -3.573% |
| 2026-07-17 | 25.18 | 25.18 | 25.15 | 25.17 | +0.080% | 61,563 | -3.496% |
| 2026-07-16 | 25.20 | 25.20 | 25.15 | 25.15 | -0.079% | 316,731 | -3.419% |
| 2026-07-15 | 25.18 | 25.19 | 25.16 | 25.17 | +0.080% | 43,932 | -3.496% |
| 2026-07-14 | 25.18 | 25.19 | 25.15 | 25.15 | -0.119% | 23,015 | -3.419% |
| 2026-07-13 | 25.17 | 25.18 | 25.14 | 25.18 | +0.118% | 133,633 | -3.535% |
| 2026-07-10 | 25.18 | 25.18 | 25.14 | 25.15 | +0.081% | 34,012 | -3.421% |
| 2026-07-09 | 25.15 | 25.16 | 25.12 | 25.13 | +0.040% | 34,437 | -3.343% |
| 2026-07-08 | 25.16 | 25.16 | 25.12 | 25.12 | -0.080% | 53,726 | -3.304% |
| 2026-07-07 | 25.15 | 25.15 | 25.12 | 25.14 | 0.000% | 65,421 | -3.381% |
| 2026-07-06 | 25.17 | 25.18 | 25.12 | 25.14 | -0.079% | 40,017 | -3.381% |
| 2026-07-02 | 25.14 | 25.16 | 25.12 | 25.16 | +0.119% | 86,482 | -3.458% |
| 2026-07-01 | 25.12 | 25.13 | 25.09 | 25.13 | +0.120% | 61,847 | -3.343% |
| 2026-06-30 | 25.12 | 25.14 | 25.09 | 25.10 | -1.530% | 451,575 | -3.227% |
| 2026-06-29 | 25.46 | 25.50 | 25.46 | 25.49 | +0.118% | 46,638 | -4.708% |
| 2026-06-26 | 25.42 | 25.46 | 25.42 | 25.46 | +0.079% | 41,522 | -4.595% |
| 2026-06-25 | 25.46 | 25.47 | 25.41 | 25.44 | -0.079% | 73,298 | -4.520% |
| 2026-06-24 | 25.43 | 25.47 | 25.42 | 25.46 | +0.118% | 53,750 | -4.595% |
| 2026-06-23 | 25.42 | 25.44 | 25.40 | 25.43 | +0.079% | 138,827 | -4.483% |
| 2026-06-22 | 25.47 | 25.47 | 25.41 | 25.41 | -0.236% | 47,046 | -4.408% |
| 2026-06-18 | 25.40 | 25.47 | 25.40 | 25.47 | +0.236% | 31,682 | -4.633% |
| 2026-06-17 | 25.39 | 25.42 | 25.38 | 25.41 | +0.039% | 26,541 | -4.408% |
| 2026-06-16 | 25.41 | 25.42 | 25.40 | 25.40 | +0.039% | 22,129 | -4.370% |
| 2026-06-15 | 25.39 | 25.41 | 25.37 | 25.39 | +0.079% | 40,618 | -4.332% |
| 2026-06-12 | 25.40 | 25.40 | 25.37 | 25.37 | 0.000% | 13,640 | -4.257% |
| 2026-06-11 | 25.35 | 25.38 | 25.35 | 25.37 | +0.079% | 25,978 | -4.257% |
| 2026-06-10 | 25.38 | 25.38 | 25.35 | 25.35 | 0.000% | 49,998 | -4.181% |
| 2026-06-09 | 25.38 | 25.38 | 25.35 | 25.35 | -0.041% | 34,006 | -4.181% |
| 2026-06-08 | 25.38 | 25.39 | 25.33 | 25.36 | +0.002% | 35,692 | -4.221% |
| 2026-06-05 | 25.38 | 25.40 | 25.33 | 25.36 | -0.079% | 27,324 | -4.219% |
| 2026-06-04 | 25.35 | 25.38 | 25.34 | 25.38 | +0.197% | 45,198 | -4.295% |
| 2026-06-03 | 25.33 | 25.34 | 25.32 | 25.33 | +0.030% | 37,318 | -4.106% |
| 2026-06-02 | 25.34 | 25.34 | 25.31 | 25.32 | +0.069% | 53,088 | -4.077% |
| 2026-06-01 | 25.34 | 25.34 | 25.30 | 25.30 | +0.020% | 25,009 | -4.011% |
| 2026-05-29 | 25.34 | 25.34 | 25.29 | 25.30 | -0.020% | 84,666 | -3.992% |
| 2026-05-28 | 25.30 | 25.31 | 25.28 | 25.30 | +0.099% | 28,991 | -4.011% |
| 2026-05-27 | 25.33 | 25.33 | 25.27 | 25.28 | +0.040% | 35,788 | -3.916% |
| 2026-05-26 | 25.27 | 25.34 | 25.27 | 25.27 | +0.040% | 36,613 | -3.878% |
| 2026-05-22 | 25.25 | 25.28 | 25.25 | 25.26 | +0.040% | 40,676 | -3.840% |
| 2026-05-21 | 25.30 | 25.30 | 25.25 | 25.25 | -0.040% | 45,114 | -3.802% |
| 2026-05-20 | 25.25 | 25.28 | 25.25 | 25.26 | +0.040% | 32,432 | -3.840% |
| 2026-05-19 | 25.29 | 25.29 | 25.24 | 25.25 | -0.040% | 63,814 | -3.802% |
| 2026-05-18 | 25.32 | 25.32 | 25.25 | 25.26 | 0.000% | 30,972 | -3.840% |
| 2026-05-15 | 25.28 | 25.32 | 25.26 | 25.26 | -0.158% | 31,681 | -3.840% |
| 2026-05-14 | 25.27 | 25.31 | 25.25 | 25.30 | +0.080% | 36,800 | -3.992% |
| 2026-05-13 | 25.29 | 25.29 | 25.27 | 25.28 | 0.000% | 24,659 | -3.916% |
| 2026-05-12 | 25.24 | 25.31 | 25.24 | 25.28 | +0.158% | 338,075 | -3.916% |
| 2026-05-11 | 25.28 | 25.28 | 25.24 | 25.24 | -0.040% | 26,717 | -3.764% |
| 2026-05-08 | 25.27 | 25.27 | 25.23 | 25.25 | +0.040% | 33,487 | -3.802% |
| 2026-05-07 | 25.23 | 25.24 | 25.23 | 25.24 | +0.040% | 235,258 | -3.764% |
| 2026-05-06 | 25.24 | 25.25 | 25.20 | 25.23 | -0.040% | 445,321 | -3.726% |
| 2026-05-05 | 25.26 | 25.26 | 25.23 | 25.24 | +0.079% | 77,569 | -3.764% |
| 2026-05-04 | 25.27 | 25.27 | 25.22 | 25.22 | -0.119% | 82,250 | -3.688% |
| 2026-05-01 | 25.25 | 25.25 | 25.23 | 25.25 | 0.000% | 14,583 | -3.802% |
| 2026-04-30 | 25.24 | 25.25 | 25.22 | 25.25 | +0.113% | 38,428 | -3.802% |
| 2026-04-29 | 25.22 | 25.24 | 25.21 | 25.22 | -0.073% | 22,481 | -3.693% |
| 2026-04-28 | 25.21 | 25.24 | 25.19 | 25.24 | +0.079% | 248,326 | -3.764% |
| 2026-04-27 | 25.23 | 25.24 | 25.21 | 25.22 | +0.020% | 15,661 | -3.688% |
| 2026-04-24 | 25.22 | 25.24 | 25.21 | 25.21 | -0.042% | 45,055 | -3.668% |
| 2026-04-23 | 25.24 | 25.24 | 25.21 | 25.23 | +0.002% | 31,491 | -3.709% |
| 2026-04-22 | 25.21 | 25.24 | 25.21 | 25.23 | +0.040% | 31,032 | -3.707% |
| 2026-04-21 | 25.21 | 25.23 | 25.21 | 25.21 | +0.020% | 423,530 | -3.668% |
| 2026-04-20 | 25.24 | 25.25 | 25.21 | 25.21 | -0.079% | 17,794 | -3.649% |
| 2026-04-17 | 25.21 | 25.27 | 25.21 | 25.23 | +0.079% | 51,593 | -3.726% |
| 2026-04-16 | 25.22 | 25.22 | 25.19 | 25.21 | +0.040% | 68,906 | -3.649% |
| 2026-04-15 | 25.23 | 25.25 | 25.20 | 25.20 | -0.059% | 66,780 | -3.611% |
| 2026-04-14 | 25.19 | 25.21 | 25.15 | 25.21 | +0.179% | 41,361 | -3.668% |
| 2026-04-13 | 25.12 | 25.18 | 25.12 | 25.17 | +0.239% | 23,174 | -3.496% |
| 2026-04-10 | 25.11 | 25.17 | 25.11 | 25.11 | -0.159% | 31,006 | -3.266% |
| 2026-04-09 | 25.17 | 25.20 | 25.11 | 25.15 | -0.079% | 25,970 | -3.419% |
| 2026-04-08 | 25.17 | 25.17 | 25.15 | 25.17 | +0.279% | 26,176 | -3.496% |
| 2026-04-07 | 25.07 | 25.12 | 25.07 | 25.10 | 0.000% | 212,756 | -3.227% |
| 2026-04-06 | 25.12 | 25.12 | 25.07 | 25.10 | -0.080% | 83,572 | -3.227% |
| 2026-04-02 | 25.06 | 25.12 | 25.06 | 25.12 | +0.080% | 47,749 | -3.304% |
| 2026-04-01 | 25.05 | 25.15 | 25.05 | 25.10 | +0.200% | 81,172 | -3.227% |
| 2026-03-31 | 25.08 | 25.09 | 25.03 | 25.05 | -1.494% | 374,055 | -3.034% |
| 2026-03-30 | 25.42 | 25.44 | 25.41 | 25.43 | +0.079% | 30,413 | -4.483% |
| 2026-03-27 | 25.40 | 25.45 | 25.40 | 25.41 | +0.079% | 23,073 | -4.408% |
| 2026-03-26 | 25.44 | 25.45 | 25.39 | 25.39 | -0.079% | 64,766 | -4.332% |
| 2026-03-25 | 25.44 | 25.46 | 25.41 | 25.41 | +0.079% | 28,429 | -4.408% |
| 2026-03-24 | 25.39 | 25.44 | 25.39 | 25.39 | 0.000% | 26,713 | -4.332% |
| 2026-03-23 | 25.44 | 25.45 | 25.39 | 25.39 | -0.039% | 54,524 | -4.332% |
| 2026-03-20 | 25.40 | 25.44 | 25.36 | 25.40 | 0.000% | 83,019 | -4.370% |
| 2026-03-19 | 25.36 | 25.45 | 25.36 | 25.40 | -0.039% | 24,517 | -4.370% |
| 2026-03-18 | 25.40 | 25.43 | 25.39 | 25.41 | -0.039% | 21,489 | -4.408% |
| 2026-03-17 | 25.39 | 25.45 | 25.39 | 25.42 | +0.118% | 35,836 | -4.445% |
| 2026-03-16 | 25.41 | 25.41 | 25.36 | 25.39 | +0.118% | 86,555 | -4.332% |
| 2026-03-13 | 25.38 | 25.38 | 25.36 | 25.36 | -0.079% | 36,067 | -4.219% |
| 2026-03-12 | 25.37 | 25.38 | 25.35 | 25.38 | +0.079% | 129,736 | -4.295% |
| 2026-03-11 | 25.37 | 25.38 | 25.35 | 25.36 | 0.000% | 23,806 | -4.219% |
| 2026-03-10 | 25.35 | 25.39 | 25.35 | 25.36 | +0.039% | 28,475 | -4.219% |
| 2026-03-09 | 25.34 | 25.39 | 25.33 | 25.35 | +0.079% | 85,689 | -4.181% |
| 2026-03-06 | 25.34 | 25.35 | 25.33 | 25.33 | -0.039% | 24,837 | -4.106% |
| 2026-03-05 | 25.35 | 25.37 | 25.34 | 25.34 | -0.039% | 20,265 | -4.144% |
| 2026-03-04 | 25.39 | 25.39 | 25.33 | 25.35 | 0.000% | 21,670 | -4.181% |
| 2026-03-03 | 25.34 | 25.36 | 25.33 | 25.35 | -0.039% | 23,136 | -4.181% |
| 2026-03-02 | 25.36 | 25.38 | 25.34 | 25.36 | -0.079% | 52,810 | -4.219% |
| 2026-02-27 | 25.32 | 25.38 | 25.32 | 25.38 | +0.277% | 212,705 | -4.295% |
| 2026-02-26 | 25.33 | 25.34 | 25.31 | 25.31 | 0.000% | 16,748 | -4.030% |
| 2026-02-25 | 25.32 | 25.33 | 25.30 | 25.31 | +0.040% | 26,782 | -4.030% |
| 2026-02-24 | 25.32 | 25.32 | 25.30 | 25.30 | 0.000% | 38,886 | -3.992% |
| 2026-02-23 | 25.31 | 25.32 | 25.30 | 25.30 | +0.040% | 28,502 | -3.992% |
| 2026-02-20 | 25.30 | 25.32 | 25.29 | 25.29 | -0.079% | 67,687 | -3.954% |
| 2026-02-19 | 25.33 | 25.34 | 25.29 | 25.31 | 0.000% | 29,507 | -4.030% |
| 2026-02-18 | 25.36 | 25.38 | 25.28 | 25.31 | -0.197% | 189,122 | -4.030% |
| 2026-02-17 | 25.33 | 25.36 | 25.33 | 25.36 | +0.198% | 104,155 | -4.219% |
| 2026-02-13 | 25.30 | 25.35 | 25.29 | 25.31 | +0.132% | 58,095 | -4.030% |
| 2026-02-12 | 25.31 | 25.33 | 25.27 | 25.28 | -0.092% | 31,685 | -3.903% |
| 2026-02-11 | 25.27 | 25.31 | 25.27 | 25.30 | +0.079% | 27,917 | -3.992% |
| 2026-02-10 | 25.32 | 25.32 | 25.26 | 25.28 | 0.000% | 21,962 | -3.916% |
| 2026-02-09 | 25.27 | 25.30 | 25.26 | 25.28 | +0.040% | 22,093 | -3.916% |
| 2026-02-06 | 25.27 | 25.29 | 25.26 | 25.27 | +0.079% | 41,725 | -3.878% |
| 2026-02-05 | 25.25 | 25.27 | 25.24 | 25.25 | -0.025% | 90,578 | -3.802% |
| 2026-02-04 | 25.24 | 25.30 | 25.24 | 25.26 | +0.065% | 38,581 | -3.826% |
| 2026-02-03 | 25.28 | 25.29 | 25.24 | 25.24 | -0.119% | 49,095 | -3.764% |
| 2026-02-02 | 25.25 | 25.28 | 25.25 | 25.27 | +0.079% | 26,196 | -3.878% |
| 2026-01-30 | 25.26 | 25.26 | 25.24 | 25.25 | +0.020% | 44,901 | -3.802% |
| 2026-01-29 | 25.26 | 25.26 | 25.24 | 25.25 | -0.020% | 28,992 | -3.783% |
| 2026-01-28 | 25.24 | 25.25 | 25.24 | 25.25 | +0.040% | 36,340 | -3.802% |
| 2026-01-27 | 25.25 | 25.27 | 25.24 | 25.24 | -0.040% | 36,446 | -3.764% |
| 2026-01-26 | 25.24 | 25.31 | 25.24 | 25.25 | 0.000% | 44,515 | -3.802% |
| 2026-01-23 | 25.28 | 25.28 | 25.25 | 25.25 | +0.040% | 36,174 | -3.802% |
| 2026-01-22 | 25.29 | 25.29 | 25.24 | 25.24 | -0.079% | 113,833 | -3.764% |
| 2026-01-21 | 25.24 | 25.26 | 25.24 | 25.26 | +0.040% | 30,071 | -3.840% |
| 2026-01-20 | 25.27 | 25.29 | 25.23 | 25.25 | -0.080% | 44,816 | -3.802% |
| 2026-01-16 | 25.31 | 25.31 | 25.26 | 25.27 | -0.119% | 53,599 | -3.878% |
| 2026-01-15 | 25.26 | 25.32 | 25.24 | 25.30 | +0.238% | 67,836 | -3.992% |
| 2026-01-14 | 25.24 | 25.25 | 25.22 | 25.24 | +0.079% | 21,631 | -3.764% |
| 2026-01-13 | 25.24 | 25.24 | 25.21 | 25.22 | -0.040% | 31,435 | -3.688% |
| 2026-01-12 | 25.24 | 25.25 | 25.21 | 25.23 | +0.079% | 30,984 | -3.726% |
| 2026-01-09 | 25.25 | 25.28 | 25.21 | 25.21 | -0.158% | 45,515 | -3.649% |
| 2026-01-08 | 25.19 | 25.29 | 25.19 | 25.25 | -0.119% | 35,429 | -3.802% |
| 2026-01-07 | 25.26 | 25.29 | 25.25 | 25.28 | +0.198% | 45,646 | -3.916% |
| 2026-01-06 | 25.22 | 25.24 | 25.19 | 25.23 | +0.040% | 57,222 | -3.726% |
| 2026-01-05 | 25.19 | 25.23 | 25.19 | 25.22 | +0.159% | 67,925 | -3.688% |
| 2026-01-02 | 25.15 | 25.19 | 25.15 | 25.18 | +0.279% | 52,786 | -3.535% |
| 2025-12-31 | 25.12 | 25.15 | 25.11 | 25.11 | -1.703% | 266,890 | -3.266% |
| 2025-12-30 | 25.53 | 25.55 | 25.52 | 25.55 | +0.085% | 52,878 | -4.913% |
| 2025-12-29 | 25.53 | 25.53 | 25.51 | 25.52 | +0.013% | 32,941 | -4.832% |
| 2025-12-26 | 25.51 | 25.52 | 25.50 | 25.52 | +0.078% | 53,045 | -4.820% |
| 2025-12-24 | 25.53 | 25.53 | 25.49 | 25.50 | +0.039% | 18,347 | -4.745% |
| 2025-12-23 | 25.49 | 25.53 | 25.48 | 25.49 | -0.039% | 22,391 | -4.708% |
| 2025-12-22 | 25.48 | 25.52 | 25.48 | 25.50 | +0.078% | 53,740 | -4.745% |
| 2025-12-19 | 25.50 | 25.52 | 25.48 | 25.48 | -0.039% | 38,556 | -4.670% |
| 2025-12-18 | 25.46 | 25.49 | 25.46 | 25.49 | +0.039% | 79,126 | -4.708% |
| 2025-12-17 | 25.45 | 25.49 | 25.43 | 25.48 | 0.000% | 50,161 | -4.670% |
| 2025-12-16 | 25.44 | 25.48 | 25.43 | 25.48 | +0.118% | 52,783 | -4.670% |
| 2025-12-15 | 25.43 | 25.46 | 25.43 | 25.45 | +0.079% | 45,835 | -4.558% |
| 2025-12-12 | 25.45 | 25.45 | 25.41 | 25.43 | -0.039% | 50,953 | -4.483% |
| 2025-12-11 | 25.42 | 25.44 | 25.35 | 25.44 | +0.197% | 68,026 | -4.520% |
| 2025-12-10 | 25.37 | 25.42 | 25.37 | 25.39 | 0.000% | 46,579 | -4.332% |
| 2025-12-09 | 25.36 | 25.42 | 25.36 | 25.39 | 0.000% | 29,780 | -4.332% |
| 2025-12-08 | 25.36 | 25.42 | 25.36 | 25.39 | +0.079% | 51,318 | -4.332% |
| 2025-12-05 | 25.37 | 25.39 | 25.34 | 25.37 | +0.039% | 44,351 | -4.257% |
| 2025-12-04 | 25.39 | 25.39 | 25.33 | 25.36 | -0.118% | 47,100 | -4.219% |
| 2025-12-03 | 25.36 | 25.39 | 25.35 | 25.39 | +0.197% | 20,195 | -4.332% |
| 2025-12-02 | 25.32 | 25.36 | 25.31 | 25.34 | +0.059% | 37,697 | -4.144% |
| 2025-12-01 | 25.34 | 25.36 | 25.32 | 25.32 | +0.138% | 22,718 | -4.087% |
| 2025-11-28 | 25.29 | 25.36 | 25.29 | 25.29 | -0.040% | 33,037 | -3.954% |
| 2025-11-26 | 25.28 | 25.39 | 25.28 | 25.30 | +0.079% | 40,136 | -3.992% |
| 2025-11-25 | 25.29 | 25.33 | 25.28 | 25.28 | -0.040% | 43,040 | -3.916% |
| 2025-11-24 | 25.32 | 25.32 | 25.28 | 25.29 | -0.079% | 30,278 | -3.954% |
| 2025-11-21 | 25.26 | 25.32 | 25.26 | 25.31 | +0.198% | 26,044 | -4.030% |
| 2025-11-20 | 25.28 | 25.31 | 25.26 | 25.26 | -0.079% | 36,932 | -3.840% |
| 2025-11-19 | 25.26 | 25.32 | 25.26 | 25.28 | +0.079% | 41,521 | -3.916% |
| 2025-11-18 | 25.26 | 25.28 | 25.26 | 25.26 | 0.000% | 44,317 | -3.840% |
| 2025-11-17 | 25.32 | 25.34 | 25.26 | 25.26 | -0.198% | 38,345 | -3.840% |
| 2025-11-14 | 25.33 | 25.33 | 25.29 | 25.31 | +0.079% | 22,768 | -4.030% |
| 2025-11-13 | 25.30 | 25.32 | 25.29 | 25.29 | -0.040% | 33,054 | -3.954% |
| 2025-11-12 | 25.31 | 25.38 | 25.30 | 25.30 | -0.118% | 27,169 | -3.992% |
| 2025-11-11 | 25.32 | 25.34 | 25.30 | 25.33 | +0.079% | 16,825 | -4.106% |
| 2025-11-10 | 25.29 | 25.33 | 25.29 | 25.31 | +0.079% | 21,124 | -4.030% |
| 2025-11-07 | 25.28 | 25.31 | 25.25 | 25.29 | +0.040% | 34,662 | -3.954% |
| 2025-11-06 | 25.26 | 25.28 | 25.23 | 25.28 | +0.119% | 63,714 | -3.916% |
| 2025-11-05 | 25.25 | 25.29 | 25.25 | 25.25 | +0.079% | 30,909 | -3.802% |
| 2025-11-04 | 25.24 | 25.25 | 25.23 | 25.23 | -0.040% | 53,610 | -3.726% |
| 2025-11-03 | 25.24 | 25.30 | 25.23 | 25.24 | +0.079% | 54,222 | -3.764% |
| 2025-10-31 | 25.26 | 25.26 | 25.22 | 25.22 | -0.079% | 62,375 | -3.688% |
| 2025-10-30 | 25.29 | 25.30 | 25.21 | 25.24 | -0.198% | 52,207 | -3.764% |
| 2025-10-29 | 25.34 | 25.34 | 25.26 | 25.29 | -0.155% | 28,334 | -3.954% |
| 2025-10-28 | 25.32 | 25.34 | 25.28 | 25.33 | +0.056% | 29,684 | -4.103% |
| 2025-10-27 | 25.30 | 25.32 | 25.26 | 25.32 | +0.059% | 29,239 | -4.049% |
| 2025-10-24 | 25.25 | 25.31 | 25.25 | 25.30 | +0.119% | 27,929 | -3.992% |
| 2025-10-23 | 25.27 | 25.29 | 25.25 | 25.27 | +0.079% | 52,506 | -3.878% |
| 2025-10-22 | 25.25 | 25.30 | 25.23 | 25.25 | -0.158% | 72,230 | -3.802% |
| 2025-10-21 | 25.28 | 25.31 | 25.25 | 25.29 | +0.079% | 50,704 | -3.954% |
| 2025-10-20 | 25.26 | 25.29 | 25.25 | 25.27 | +0.079% | 54,127 | -3.878% |
| 2025-10-17 | 25.27 | 25.28 | 25.25 | 25.25 | -0.040% | 54,557 | -3.802% |
| 2025-10-16 | 25.30 | 25.30 | 25.24 | 25.26 | -0.158% | 36,622 | -3.840% |
| 2025-10-15 | 25.28 | 25.30 | 25.27 | 25.30 | +0.158% | 28,302 | -3.992% |
| 2025-10-14 | 25.27 | 25.27 | 25.23 | 25.26 | -0.040% | 34,059 | -3.840% |
| 2025-10-13 | 25.28 | 25.28 | 25.25 | 25.27 | +0.059% | 33,553 | -3.878% |
| 2025-10-10 | 25.27 | 25.29 | 25.25 | 25.25 | -0.138% | 46,783 | -3.821% |
| 2025-10-09 | 25.21 | 25.29 | 25.20 | 25.29 | +0.357% | 41,822 | -3.954% |
| 2025-10-08 | 25.24 | 25.25 | 25.20 | 25.20 | -0.119% | 38,212 | -3.611% |
| 2025-10-07 | 25.26 | 25.28 | 25.19 | 25.23 | -0.079% | 79,475 | -3.726% |
| 2025-10-06 | 25.23 | 25.25 | 25.23 | 25.25 | 0.000% | 53,775 | -3.802% |
| 2025-10-03 | 25.23 | 25.25 | 25.22 | 25.25 | +0.079% | 51,160 | -3.802% |
| 2025-10-02 | 25.21 | 25.23 | 25.20 | 25.23 | +0.079% | 50,025 | -3.726% |
| 2025-10-01 | 25.16 | 25.21 | 25.15 | 25.21 | +0.239% | 114,360 | -3.649% |
| 2025-09-30 | 25.18 | 25.18 | 25.10 | 25.15 | -1.835% | 168,756 | -3.419% |
| 2025-09-29 | 25.55 | 25.62 | 25.55 | 25.62 | +0.392% | 66,738 | -5.191% |
| 2025-09-26 | 25.50 | 25.54 | 25.50 | 25.52 | +0.039% | 67,267 | -4.820% |
| 2025-09-25 | 25.53 | 25.56 | 25.46 | 25.51 | -0.157% | 190,476 | -4.782% |
| 2025-09-24 | 25.62 | 25.62 | 25.53 | 25.55 | -0.156% | 28,144 | -4.932% |
| 2025-09-23 | 25.62 | 25.62 | 25.56 | 25.59 | 0.000% | 31,244 | -5.080% |
| 2025-09-22 | 25.61 | 25.62 | 25.55 | 25.59 | -0.078% | 29,166 | -5.080% |
| 2025-09-19 | 25.59 | 25.61 | 25.54 | 25.61 | +0.117% | 34,554 | -5.154% |
| 2025-09-18 | 25.58 | 25.59 | 25.53 | 25.58 | 0.000% | 22,175 | -5.043% |
| 2025-09-17 | 25.57 | 25.58 | 25.51 | 25.58 | +0.235% | 33,006 | -5.043% |
| 2025-09-16 | 25.53 | 25.56 | 25.49 | 25.52 | +0.039% | 55,420 | -4.820% |
| 2025-09-15 | 25.54 | 25.55 | 25.49 | 25.51 | +0.078% | 47,119 | -4.782% |
| 2025-09-12 | 25.51 | 25.51 | 25.47 | 25.49 | +0.079% | 31,296 | -4.708% |
| 2025-09-11 | 25.49 | 25.53 | 25.46 | 25.47 | +0.079% | 42,156 | -4.633% |
| 2025-09-10 | 25.55 | 25.57 | 25.45 | 25.45 | -0.313% | 92,510 | -4.558% |
| 2025-09-09 | 25.53 | 25.53 | 25.50 | 25.53 | +0.040% | 38,473 | -4.857% |
| 2025-09-08 | 25.47 | 25.52 | 25.47 | 25.52 | +0.235% | 22,475 | -4.819% |
| 2025-09-05 | 25.40 | 25.46 | 25.39 | 25.46 | +0.276% | 202,119 | -4.595% |
| 2025-09-04 | 25.44 | 25.47 | 25.39 | 25.39 | -0.033% | 33,672 | -4.332% |
| 2025-09-03 | 25.43 | 25.43 | 25.38 | 25.40 | +0.072% | 33,613 | -4.364% |
| 2025-09-02 | 25.41 | 25.43 | 25.37 | 25.38 | +0.079% | 22,165 | -4.295% |
| 2025-08-29 | 25.39 | 25.40 | 25.35 | 25.36 | -0.118% | 72,752 | -4.219% |
| 2025-08-28 | 25.39 | 25.44 | 25.39 | 25.39 | 0.000% | 16,035 | -4.332% |
| 2025-08-27 | 25.48 | 25.48 | 25.39 | 25.39 | -0.275% | 25,969 | -4.332% |
| 2025-08-26 | 25.47 | 25.51 | 25.40 | 25.46 | +0.138% | 31,978 | -4.595% |
| 2025-08-25 | 25.43 | 25.43 | 25.39 | 25.43 | +0.138% | 20,460 | -4.464% |
| 2025-08-22 | 25.40 | 25.48 | 25.39 | 25.39 | 0.000% | 52,134 | -4.332% |
| 2025-08-21 | 25.48 | 25.50 | 25.39 | 25.39 | -0.157% | 46,572 | -4.332% |
| 2025-08-20 | 25.42 | 25.52 | 25.42 | 25.43 | -0.196% | 24,685 | -4.483% |
| 2025-08-19 | 25.38 | 25.52 | 25.38 | 25.48 | +0.157% | 49,127 | -4.670% |
| 2025-08-18 | 25.38 | 25.44 | 25.35 | 25.44 | +0.197% | 39,506 | -4.520% |
| 2025-08-15 | 25.35 | 25.39 | 25.32 | 25.39 | +0.158% | 28,275 | -4.332% |
| 2025-08-14 | 25.33 | 25.39 | 25.15 | 25.35 | -0.158% | 22,157 | -4.181% |
| 2025-08-13 | 25.33 | 25.39 | 25.32 | 25.39 | +0.158% | 25,998 | -4.332% |
| 2025-08-12 | 25.31 | 25.35 | 25.28 | 25.35 | +0.118% | 33,497 | -4.181% |
| 2025-08-11 | 25.34 | 25.34 | 25.30 | 25.32 | -0.079% | 10,650 | -4.068% |
| 2025-08-08 | 25.34 | 25.34 | 25.30 | 25.34 | +0.158% | 13,948 | -4.144% |
| 2025-08-07 | 25.34 | 25.34 | 25.28 | 25.30 | -0.040% | 37,428 | -3.992% |
| 2025-08-06 | 25.33 | 25.33 | 25.29 | 25.31 | -0.079% | 16,875 | -4.030% |
| 2025-08-05 | 25.32 | 25.33 | 25.26 | 25.33 | +0.119% | 31,165 | -4.106% |
| 2025-08-04 | 25.31 | 25.31 | 25.25 | 25.30 | +0.079% | 16,889 | -3.992% |
| 2025-08-01 | 25.32 | 25.32 | 25.24 | 25.28 | +0.119% | 34,583 | -3.916% |
| 2025-07-31 | 25.24 | 25.30 | 25.24 | 25.25 | -0.158% | 60,790 | -3.802% |
| 2025-07-30 | 25.23 | 25.30 | 25.21 | 25.29 | +0.377% | 18,606 | -3.954% |
| 2025-07-29 | 25.18 | 25.27 | 25.18 | 25.20 | +0.060% | 37,408 | -3.592% |
| 2025-07-28 | 25.21 | 25.22 | 25.17 | 25.18 | -0.119% | 34,322 | -3.535% |
| 2025-07-25 | 25.24 | 25.27 | 25.19 | 25.21 | +0.040% | 39,469 | -3.649% |
| 2025-07-24 | 25.20 | 25.28 | 25.19 | 25.20 | -0.198% | 29,586 | -3.611% |
| 2025-07-23 | 25.26 | 25.28 | 25.20 | 25.25 | -0.040% | 24,284 | -3.802% |
| 2025-07-22 | 25.19 | 25.26 | 25.19 | 25.26 | +0.238% | 30,433 | -3.840% |
| 2025-07-21 | 25.20 | 25.23 | 25.19 | 25.20 | 0.000% | 41,866 | -3.611% |
| 2025-07-18 | 25.25 | 25.25 | 25.19 | 25.20 | -0.020% | 20,287 | -3.611% |
| 2025-07-17 | 25.21 | 25.26 | 25.17 | 25.20 | +0.020% | 37,307 | -3.630% |
| 2025-07-16 | 25.21 | 25.28 | 25.20 | 25.20 | -0.040% | 30,716 | -3.611% |
| 2025-07-15 | 25.32 | 25.32 | 25.14 | 25.21 | -0.316% | 61,624 | -3.649% |
| 2025-07-14 | 25.34 | 25.34 | 25.25 | 25.29 | -0.040% | 27,317 | -3.954% |
| 2025-07-11 | 25.39 | 25.39 | 25.27 | 25.30 | -0.158% | 28,663 | -3.992% |
| 2025-07-10 | 25.35 | 25.35 | 25.30 | 25.34 | +0.079% | 47,306 | -4.144% |
| 2025-07-09 | 25.26 | 25.34 | 25.24 | 25.32 | +0.277% | 70,725 | -4.068% |
| 2025-07-08 | 25.20 | 25.26 | 25.18 | 25.25 | +0.278% | 88,143 | -3.802% |
| 2025-07-07 | 25.14 | 25.20 | 25.14 | 25.18 | +0.171% | 39,620 | -3.535% |
| 2025-07-03 | 25.21 | 25.24 | 25.14 | 25.14 | -0.290% | 40,889 | -3.370% |
| 2025-07-02 | 25.16 | 25.22 | 25.16 | 25.21 | +0.040% | 42,287 | -3.649% |
| 2025-07-01 | 25.14 | 25.22 | 25.13 | 25.20 | +0.279% | 94,866 | -3.611% |
| 2025-06-30 | 25.07 | 25.15 | 25.05 | 25.13 | -1.219% | 332,942 | -3.343% |
| 2025-06-27 | 25.43 | 25.46 | 25.42 | 25.44 | 0.000% | 41,927 | -4.520% |
| 2025-06-26 | 25.44 | 25.47 | 25.42 | 25.44 | -0.039% | 27,686 | -4.520% |
| 2025-06-25 | 25.48 | 25.55 | 25.40 | 25.45 | +0.157% | 106,168 | -4.558% |
| 2025-06-24 | 25.41 | 25.46 | 25.41 | 25.41 | -0.039% | 42,895 | -4.408% |
| 2025-06-23 | 25.44 | 25.48 | 25.40 | 25.42 | +0.039% | 37,455 | -4.445% |
| 2025-06-20 | 25.46 | 25.48 | 25.40 | 25.41 | +0.039% | 57,325 | -4.408% |
| 2025-06-18 | 25.37 | 25.41 | 25.37 | 25.40 | +0.077% | 17,842 | -4.370% |
| 2025-06-17 | 25.34 | 25.42 | 25.34 | 25.38 | +0.087% | 25,491 | -4.297% |
| 2025-06-16 | 25.37 | 25.41 | 25.34 | 25.36 | -0.085% | 21,017 | -4.213% |
| 2025-06-13 | 25.40 | 25.41 | 25.35 | 25.38 | -0.157% | 26,410 | -4.295% |
| 2025-06-12 | 25.43 | 25.45 | 25.40 | 25.42 | +0.079% | 29,556 | -4.445% |
| 2025-06-11 | 25.42 | 25.50 | 25.37 | 25.40 | +0.158% | 75,719 | -4.370% |
| 2025-06-10 | 25.34 | 25.37 | 25.34 | 25.36 | +0.079% | 59,108 | -4.219% |
| 2025-06-09 | 25.38 | 25.38 | 25.33 | 25.34 | -0.079% | 16,934 | -4.144% |
| 2025-06-06 | 25.36 | 25.37 | 25.31 | 25.36 | +0.198% | 90,957 | -4.219% |
| 2025-06-05 | 25.37 | 25.37 | 25.31 | 25.31 | -0.079% | 26,028 | -4.030% |
| 2025-06-04 | 25.32 | 25.37 | 25.32 | 25.33 | -0.079% | 22,537 | -4.106% |
| 2025-06-03 | 25.35 | 25.38 | 25.30 | 25.35 | +0.356% | 55,140 | -4.181% |
| 2025-06-02 | 25.34 | 25.34 | 25.24 | 25.26 | -0.276% | 29,798 | -3.840% |
| 2025-05-30 | 25.25 | 25.34 | 25.22 | 25.33 | +0.396% | 191,159 | -4.106% |
| 2025-05-29 | 25.21 | 25.25 | 25.21 | 25.23 | +0.079% | 39,312 | -3.726% |
| 2025-05-28 | 25.25 | 25.25 | 25.21 | 25.21 | -0.079% | 35,619 | -3.649% |
| 2025-05-27 | 25.21 | 25.24 | 25.21 | 25.23 | +0.119% | 37,730 | -3.726% |
| 2025-05-23 | 25.19 | 25.24 | 25.19 | 25.20 | 0.000% | 35,187 | -3.611% |
| 2025-05-22 | 25.24 | 25.25 | 25.18 | 25.20 | 0.000% | 46,118 | -3.611% |
| 2025-05-21 | 25.20 | 25.23 | 25.18 | 25.20 | -0.040% | 55,383 | -3.611% |
| 2025-05-20 | 25.22 | 25.24 | 25.21 | 25.21 | -0.040% | 45,558 | -3.649% |
| 2025-05-19 | 25.24 | 25.26 | 25.20 | 25.22 | -0.157% | 41,272 | -3.688% |
| 2025-05-16 | 25.20 | 25.26 | 25.20 | 25.26 | +0.137% | 24,739 | -3.839% |
| 2025-05-15 | 25.26 | 25.26 | 25.19 | 25.23 | +0.060% | 17,971 | -3.707% |
| 2025-05-14 | 25.20 | 25.25 | 25.18 | 25.21 | -0.158% | 60,321 | -3.649% |
| 2025-05-13 | 25.27 | 25.27 | 25.22 | 25.25 | +0.159% | 18,992 | -3.802% |
| 2025-05-12 | 25.23 | 25.29 | 25.18 | 25.21 | +0.159% | 17,259 | -3.649% |
| 2025-05-09 | 25.14 | 25.22 | 25.13 | 25.17 | +0.199% | 19,474 | -3.496% |
| 2025-05-08 | 25.24 | 25.24 | 25.12 | 25.12 | -0.238% | 33,890 | -3.304% |
| 2025-05-07 | 25.13 | 25.20 | 25.13 | 25.18 | +0.199% | 27,952 | -3.535% |
| 2025-05-06 | 25.11 | 25.17 | 25.11 | 25.13 | 0.000% | 16,419 | -3.343% |
| 2025-05-05 | 25.10 | 25.14 | 25.10 | 25.13 | +0.120% | 58,449 | -3.343% |
| 2025-05-02 | 25.12 | 25.15 | 25.09 | 25.10 | 0.000% | 27,979 | -3.227% |
| 2025-05-01 | 25.11 | 25.12 | 25.07 | 25.10 | 0.000% | 71,927 | -3.227% |
| 2025-04-30 | 25.11 | 25.17 | 25.03 | 25.10 | -0.040% | 165,014 | -3.227% |
| 2025-04-29 | 25.14 | 25.15 | 25.10 | 25.11 | -0.199% | 37,005 | -3.266% |
| 2025-04-28 | 25.13 | 25.17 | 25.06 | 25.16 | +0.080% | 44,607 | -3.458% |
| 2025-04-25 | 25.11 | 25.18 | 25.11 | 25.14 | +0.159% | 27,604 | -3.381% |
| 2025-04-24 | 25.18 | 25.18 | 25.10 | 25.10 | -0.080% | 30,860 | -3.227% |
| 2025-04-23 | 25.14 | 25.21 | 25.12 | 25.12 | +0.080% | 42,213 | -3.304% |
| 2025-04-22 | 25.06 | 25.13 | 25.06 | 25.10 | +0.080% | 248,405 | -3.227% |
| 2025-04-21 | 25.05 | 25.09 | 25.03 | 25.08 | +0.160% | 41,806 | -3.150% |
| 2025-04-17 | 25.11 | 25.11 | 25.04 | 25.04 | -0.040% | 35,290 | -2.995% |
| 2025-04-16 | 25.02 | 25.10 | 25.02 | 25.05 | +0.080% | 39,488 | -3.034% |
| 2025-04-15 | 25.08 | 25.14 | 25.00 | 25.03 | -0.040% | 43,687 | -2.956% |
| 2025-04-14 | 25.04 | 25.06 | 24.96 | 25.04 | 0.000% | 42,921 | -2.995% |