MS/PI
MORGAN STANLEY Depositary Shares, each representing 1/1,000th of a share of Fixed-to-Floating Rate Non-Cumulative Preferred Stock, Series I
stockNYSEPreferred Stock
At CloseOct 2, 2026
22.76USD-0.394%(-0.09)87,294
Pre-marketOct 2, 2026 8:30:30 AM EDT
22.87USD+0.483%(+0.11)
After-hoursOct 2, 2026 4:10:30 PM EDT
22.76USD-0.481%(-0.11)
MS/PI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 22.79 | 23.09 | 22.57 | 22.76 | -0.394% | 87,294 | 0.000% |
| 2026-10-01 | 22.75 | 23.02 | 22.66 | 22.85 | -0.044% | 188,002 | -0.394% |
| 2026-09-30 | 22.91 | 22.98 | 22.73 | 22.86 | -1.804% | 318,856 | -0.437% |
| 2026-09-29 | 23.55 | 23.57 | 23.11 | 23.28 | -0.936% | 357,843 | -2.234% |
| 2026-09-28 | 23.50 | 23.69 | 23.21 | 23.50 | -0.212% | 111,966 | -3.149% |
| 2026-09-25 | 23.62 | 23.73 | 23.41 | 23.55 | -0.717% | 123,407 | -3.355% |
| 2026-09-24 | 23.73 | 23.95 | 23.61 | 23.72 | -0.420% | 88,418 | -4.047% |
| 2026-09-23 | 23.98 | 24.00 | 23.71 | 23.82 | -0.709% | 91,491 | -4.450% |
| 2026-09-22 | 24.23 | 24.23 | 23.98 | 23.99 | -0.621% | 68,574 | -5.127% |
| 2026-09-21 | 24.12 | 24.25 | 24.11 | 24.14 | +0.041% | 71,059 | -5.717% |
| 2026-09-18 | 24.12 | 24.17 | 24.02 | 24.13 | 0.000% | 54,336 | -5.678% |
| 2026-09-17 | 24.07 | 24.20 | 23.98 | 24.13 | +0.668% | 74,025 | -5.678% |
| 2026-09-16 | 24.02 | 24.26 | 23.93 | 23.97 | +0.251% | 81,181 | -5.048% |
| 2026-09-15 | 24.10 | 24.10 | 23.81 | 23.91 | -0.541% | 140,857 | -4.810% |
| 2026-09-14 | 24.08 | 24.22 | 24.03 | 24.04 | -0.538% | 59,656 | -5.324% |
| 2026-09-11 | 24.25 | 24.32 | 24.16 | 24.17 | -0.083% | 71,613 | -5.834% |
| 2026-09-10 | 24.19 | 24.28 | 24.14 | 24.19 | -0.330% | 184,166 | -5.912% |
| 2026-09-09 | 24.24 | 24.33 | 24.24 | 24.27 | +0.124% | 137,214 | -6.222% |
| 2026-09-08 | 24.09 | 24.41 | 24.09 | 24.24 | -0.247% | 61,951 | -6.106% |
| 2026-09-04 | 24.30 | 24.39 | 24.28 | 24.30 | -0.041% | 85,596 | -6.337% |
| 2026-09-03 | 24.38 | 24.41 | 24.31 | 24.31 | -0.082% | 44,315 | -6.376% |
| 2026-09-02 | 24.32 | 24.40 | 24.31 | 24.33 | +0.041% | 35,526 | -6.453% |
| 2026-09-01 | 24.43 | 24.59 | 24.32 | 24.32 | -0.450% | 62,012 | -6.414% |
| 2026-08-31 | 24.60 | 24.60 | 24.26 | 24.43 | -0.448% | 103,825 | -6.836% |
| 2026-08-28 | 24.63 | 24.63 | 24.51 | 24.54 | -0.122% | 90,129 | -7.253% |
| 2026-08-27 | 24.67 | 24.69 | 24.50 | 24.57 | -0.041% | 59,986 | -7.367% |
| 2026-08-26 | 24.55 | 24.66 | 24.52 | 24.58 | +0.041% | 52,941 | -7.404% |
| 2026-08-25 | 24.60 | 24.63 | 24.50 | 24.57 | +0.041% | 34,952 | -7.367% |
| 2026-08-24 | 24.35 | 24.62 | 24.35 | 24.56 | +0.987% | 96,613 | -7.329% |
| 2026-08-21 | 24.16 | 24.50 | 24.16 | 24.32 | 0.000% | 65,601 | -6.414% |
| 2026-08-20 | 24.26 | 24.42 | 24.23 | 24.32 | 0.000% | 38,400 | -6.414% |
| 2026-08-19 | 24.31 | 24.41 | 24.25 | 24.32 | +0.330% | 76,882 | -6.414% |
| 2026-08-18 | 24.33 | 24.50 | 24.24 | 24.24 | -0.696% | 93,126 | -6.106% |
| 2026-08-17 | 24.59 | 24.65 | 24.14 | 24.41 | -0.732% | 51,826 | -6.760% |
| 2026-08-14 | 24.64 | 24.65 | 24.57 | 24.59 | -0.122% | 67,863 | -7.442% |
| 2026-08-13 | 24.58 | 24.68 | 24.57 | 24.62 | +0.204% | 61,201 | -7.555% |
| 2026-08-12 | 24.63 | 24.64 | 24.56 | 24.57 | -0.041% | 68,384 | -7.367% |
| 2026-08-11 | 24.48 | 24.75 | 24.48 | 24.58 | -0.365% | 50,021 | -7.404% |
| 2026-08-10 | 24.75 | 24.75 | 24.57 | 24.67 | -0.162% | 84,221 | -7.742% |
| 2026-08-07 | 24.74 | 24.77 | 24.67 | 24.71 | +0.122% | 41,574 | -7.892% |
| 2026-08-06 | 24.85 | 24.86 | 24.66 | 24.68 | -0.724% | 85,458 | -7.780% |
| 2026-08-05 | 24.95 | 24.98 | 24.85 | 24.86 | -0.441% | 55,333 | -8.447% |
| 2026-08-04 | 24.83 | 25.02 | 24.83 | 24.97 | +0.201% | 149,460 | -8.851% |
| 2026-08-03 | 24.80 | 24.93 | 24.67 | 24.92 | +0.040% | 48,844 | -8.667% |
| 2026-07-31 | 24.80 | 24.91 | 24.76 | 24.91 | +0.322% | 91,941 | -8.631% |
| 2026-07-30 | 24.70 | 24.83 | 24.70 | 24.83 | +0.689% | 64,562 | -8.337% |
| 2026-07-29 | 24.81 | 24.81 | 24.65 | 24.66 | -0.364% | 71,578 | -7.705% |
| 2026-07-28 | 24.78 | 24.82 | 24.75 | 24.75 | 0.000% | 63,002 | -8.040% |
| 2026-07-27 | 24.56 | 24.87 | 24.33 | 24.75 | -0.081% | 38,429 | -8.040% |
| 2026-07-24 | 24.78 | 24.87 | 24.75 | 24.77 | +0.324% | 63,789 | -8.115% |
| 2026-07-23 | 24.87 | 24.88 | 24.69 | 24.69 | -0.811% | 51,322 | -7.817% |
| 2026-07-22 | 24.93 | 24.93 | 24.87 | 24.89 | -0.033% | 33,721 | -8.565% |
| 2026-07-21 | 24.93 | 24.96 | 24.90 | 24.90 | -0.080% | 47,667 | -8.594% |
| 2026-07-20 | 24.90 | 24.97 | 24.90 | 24.92 | -0.200% | 59,534 | -8.668% |
| 2026-07-17 | 24.93 | 24.97 | 24.85 | 24.97 | +0.201% | 160,557 | -8.851% |
| 2026-07-16 | 24.93 | 24.98 | 24.90 | 24.92 | -0.040% | 35,663 | -8.668% |
| 2026-07-15 | 24.98 | 25.00 | 24.93 | 24.93 | +0.040% | 47,353 | -8.704% |
| 2026-07-14 | 24.90 | 24.98 | 24.90 | 24.92 | +0.080% | 39,269 | -8.668% |
| 2026-07-13 | 24.95 | 24.95 | 24.87 | 24.90 | -0.200% | 41,407 | -8.594% |
| 2026-07-10 | 24.94 | 24.96 | 24.89 | 24.95 | +0.281% | 70,065 | -8.778% |
| 2026-07-09 | 24.88 | 24.94 | 24.86 | 24.88 | 0.000% | 61,429 | -8.521% |
| 2026-07-08 | 25.04 | 25.04 | 24.88 | 24.88 | -0.480% | 98,827 | -8.521% |
| 2026-07-07 | 24.99 | 25.03 | 24.97 | 25.00 | -0.040% | 30,093 | -8.960% |
| 2026-07-06 | 24.97 | 25.01 | 24.97 | 25.01 | +0.080% | 31,187 | -8.996% |
| 2026-07-02 | 24.89 | 25.07 | 24.73 | 24.99 | -0.200% | 45,941 | -8.924% |
| 2026-07-01 | 24.91 | 25.04 | 24.90 | 25.04 | +0.482% | 43,286 | -9.105% |
| 2026-06-30 | 24.73 | 24.95 | 24.73 | 24.92 | -1.072% | 487,573 | -8.668% |
| 2026-06-29 | 25.01 | 25.23 | 25.01 | 25.19 | +0.599% | 81,431 | -9.647% |
| 2026-06-26 | 24.87 | 25.11 | 24.87 | 25.04 | -0.040% | 54,657 | -9.105% |
| 2026-06-25 | 24.92 | 25.11 | 24.53 | 25.05 | -0.159% | 111,938 | -9.142% |
| 2026-06-24 | 24.79 | 25.10 | 23.50 | 25.09 | +0.360% | 85,020 | -9.287% |
| 2026-06-23 | 24.96 | 25.04 | 24.96 | 25.00 | +0.160% | 61,375 | -8.960% |
| 2026-06-22 | 25.07 | 25.07 | 24.96 | 24.96 | -0.439% | 62,912 | -8.814% |
| 2026-06-18 | 25.03 | 25.10 | 25.00 | 25.07 | +0.160% | 195,459 | -9.214% |
| 2026-06-17 | 25.04 | 25.06 | 25.02 | 25.03 | -0.040% | 38,048 | -9.069% |
| 2026-06-16 | 25.03 | 25.09 | 25.01 | 25.04 | -0.080% | 45,247 | -9.105% |
| 2026-06-15 | 25.00 | 25.07 | 25.00 | 25.06 | +0.040% | 58,067 | -9.178% |
| 2026-06-12 | 25.03 | 25.07 | 25.00 | 25.05 | +0.120% | 42,624 | -9.142% |
| 2026-06-11 | 25.02 | 25.06 | 24.97 | 25.02 | +0.120% | 57,796 | -9.033% |
| 2026-06-10 | 24.98 | 25.04 | 24.96 | 24.99 | -0.040% | 53,031 | -8.924% |
| 2026-06-09 | 24.91 | 25.08 | 24.90 | 25.00 | +0.120% | 159,639 | -8.960% |
| 2026-06-08 | 25.08 | 25.10 | 24.97 | 24.97 | -0.200% | 30,821 | -8.851% |
| 2026-06-05 | 25.06 | 25.07 | 25.00 | 25.02 | -0.239% | 37,679 | -9.033% |
| 2026-06-04 | 25.04 | 25.08 | 25.04 | 25.08 | +0.160% | 25,145 | -9.250% |
| 2026-06-03 | 25.11 | 25.17 | 25.03 | 25.04 | -0.279% | 63,373 | -9.105% |
| 2026-06-02 | 25.00 | 25.19 | 25.00 | 25.11 | -0.159% | 30,797 | -9.359% |
| 2026-06-01 | 25.01 | 25.16 | 25.01 | 25.15 | +0.199% | 26,480 | -9.503% |
| 2026-05-29 | 25.18 | 25.18 | 25.10 | 25.10 | -0.199% | 45,965 | -9.323% |
| 2026-05-28 | 25.12 | 25.17 | 25.12 | 25.15 | +0.119% | 45,473 | -9.503% |
| 2026-05-27 | 25.11 | 25.15 | 25.11 | 25.12 | -0.119% | 45,711 | -9.395% |
| 2026-05-26 | 24.71 | 25.67 | 24.71 | 25.15 | +0.379% | 59,980 | -9.503% |
| 2026-05-22 | 24.50 | 25.07 | 24.50 | 25.05 | +0.019% | 42,495 | -9.160% |
| 2026-05-21 | 25.12 | 25.12 | 25.04 | 25.05 | -0.079% | 141,671 | -9.142% |
| 2026-05-20 | 25.01 | 25.10 | 25.01 | 25.07 | +0.097% | 52,165 | -9.214% |
| 2026-05-19 | 25.02 | 25.07 | 24.98 | 25.05 | +0.083% | 165,284 | -9.126% |
| 2026-05-18 | 25.07 | 25.11 | 25.00 | 25.02 | +0.100% | 62,309 | -9.051% |
| 2026-05-15 | 25.05 | 25.09 | 24.96 | 25.00 | -0.398% | 83,099 | -8.960% |
| 2026-05-14 | 25.10 | 25.14 | 25.06 | 25.10 | +0.160% | 27,501 | -9.323% |
| 2026-05-13 | 25.07 | 25.15 | 25.05 | 25.06 | -0.040% | 20,476 | -9.178% |
| 2026-05-12 | 25.09 | 25.15 | 25.05 | 25.07 | -0.159% | 32,842 | -9.214% |
| 2026-05-11 | 25.15 | 25.17 | 25.09 | 25.11 | +0.040% | 40,159 | -9.359% |
| 2026-05-08 | 25.16 | 25.16 | 25.09 | 25.10 | -0.040% | 43,383 | -9.323% |
| 2026-05-07 | 25.12 | 25.16 | 25.08 | 25.11 | -0.159% | 25,347 | -9.359% |
| 2026-05-06 | 25.12 | 25.15 | 25.09 | 25.15 | +0.219% | 44,318 | -9.503% |
| 2026-05-05 | 25.07 | 25.12 | 25.04 | 25.09 | +0.193% | 73,228 | -9.305% |
| 2026-05-04 | 25.06 | 25.13 | 25.04 | 25.05 | -0.173% | 55,339 | -9.129% |
| 2026-05-01 | 25.15 | 25.15 | 25.07 | 25.09 | -0.080% | 30,053 | -9.287% |
| 2026-04-30 | 25.12 | 25.12 | 25.03 | 25.11 | +0.160% | 42,605 | -9.359% |
| 2026-04-29 | 25.16 | 25.16 | 25.04 | 25.07 | -0.180% | 50,988 | -9.214% |
| 2026-04-28 | 25.13 | 25.17 | 25.08 | 25.11 | -0.258% | 88,394 | -9.377% |
| 2026-04-27 | 25.14 | 25.19 | 25.08 | 25.18 | +0.241% | 27,043 | -9.611% |
| 2026-04-24 | 25.07 | 25.14 | 25.07 | 25.12 | +0.077% | 23,831 | -9.393% |
| 2026-04-23 | 25.13 | 25.14 | 25.06 | 25.10 | -0.040% | 35,396 | -9.323% |
| 2026-04-22 | 25.04 | 25.13 | 25.04 | 25.11 | +0.274% | 55,171 | -9.359% |
| 2026-04-21 | 25.03 | 25.11 | 25.03 | 25.04 | +0.046% | 103,564 | -9.111% |
| 2026-04-20 | 25.11 | 25.16 | 25.02 | 25.03 | -0.358% | 143,547 | -9.069% |
| 2026-04-17 | 25.21 | 25.21 | 25.11 | 25.12 | -0.119% | 33,984 | -9.395% |
| 2026-04-16 | 25.20 | 25.21 | 25.10 | 25.15 | -0.079% | 43,904 | -9.503% |
| 2026-04-15 | 25.19 | 25.20 | 25.10 | 25.17 | 0.000% | 56,253 | -9.575% |
| 2026-04-14 | 25.08 | 25.17 | 25.04 | 25.17 | +0.359% | 49,993 | -9.575% |
| 2026-04-13 | 24.93 | 25.08 | 24.93 | 25.08 | +0.360% | 38,194 | -9.250% |
| 2026-04-10 | 24.98 | 25.00 | 24.94 | 24.99 | +0.040% | 52,440 | -8.924% |
| 2026-04-09 | 24.91 | 24.98 | 24.85 | 24.98 | +0.645% | 74,356 | -8.887% |
| 2026-04-08 | 24.93 | 24.94 | 24.82 | 24.82 | +0.040% | 62,592 | -8.300% |
| 2026-04-07 | 24.80 | 24.84 | 24.72 | 24.81 | +0.040% | 60,709 | -8.263% |
| 2026-04-06 | 24.68 | 24.80 | 24.68 | 24.80 | +0.243% | 40,573 | -8.226% |
| 2026-04-02 | 24.60 | 24.74 | 24.58 | 24.74 | +0.203% | 57,620 | -8.003% |
| 2026-04-01 | 24.62 | 24.79 | 24.56 | 24.69 | +0.529% | 176,690 | -7.817% |
| 2026-03-31 | 24.78 | 24.85 | 24.53 | 24.56 | -1.878% | 298,805 | -7.329% |
| 2026-03-30 | 25.08 | 25.14 | 25.01 | 25.03 | -0.120% | 39,913 | -9.069% |
| 2026-03-27 | 25.14 | 25.15 | 25.06 | 25.06 | 0.000% | 51,953 | -9.178% |
| 2026-03-26 | 25.25 | 25.29 | 25.03 | 25.06 | -0.752% | 74,464 | -9.178% |
| 2026-03-25 | 25.26 | 25.28 | 25.23 | 25.25 | +0.198% | 35,704 | -9.861% |
| 2026-03-24 | 25.21 | 25.26 | 25.20 | 25.20 | -0.079% | 38,441 | -9.683% |
| 2026-03-23 | 25.31 | 25.31 | 25.22 | 25.22 | -0.079% | 67,527 | -9.754% |
| 2026-03-20 | 25.30 | 25.30 | 25.18 | 25.24 | -0.079% | 127,271 | -9.826% |
| 2026-03-19 | 25.29 | 25.32 | 25.24 | 25.26 | -0.079% | 68,375 | -9.897% |
| 2026-03-18 | 25.30 | 25.34 | 25.25 | 25.28 | 0.000% | 40,621 | -9.968% |
| 2026-03-17 | 25.30 | 25.30 | 25.25 | 25.28 | +0.079% | 76,648 | -9.968% |
| 2026-03-16 | 25.33 | 25.33 | 25.25 | 25.26 | +0.040% | 58,167 | -9.897% |
| 2026-03-13 | 25.34 | 25.34 | 25.25 | 25.25 | -0.316% | 60,505 | -9.861% |
| 2026-03-12 | 25.34 | 25.34 | 25.29 | 25.33 | +0.158% | 94,654 | -10.146% |
| 2026-03-11 | 25.34 | 25.35 | 25.29 | 25.29 | -0.040% | 83,667 | -10.004% |
| 2026-03-10 | 25.32 | 25.36 | 25.28 | 25.30 | +0.079% | 29,046 | -10.040% |
| 2026-03-09 | 25.28 | 25.31 | 25.28 | 25.28 | -0.040% | 42,101 | -9.968% |
| 2026-03-06 | 25.29 | 25.31 | 25.29 | 25.29 | -0.079% | 55,527 | -10.004% |
| 2026-03-05 | 25.31 | 25.34 | 25.30 | 25.31 | -0.039% | 27,599 | -10.075% |
| 2026-03-04 | 25.39 | 25.39 | 25.31 | 25.32 | -0.118% | 77,235 | -10.111% |
| 2026-03-03 | 25.31 | 25.38 | 25.30 | 25.35 | -0.158% | 32,374 | -10.217% |
| 2026-03-02 | 25.30 | 25.41 | 25.28 | 25.39 | +0.237% | 153,015 | -10.358% |
| 2026-02-27 | 25.26 | 25.33 | 25.25 | 25.33 | +0.317% | 173,404 | -10.146% |
| 2026-02-26 | 25.27 | 25.27 | 25.25 | 25.25 | 0.000% | 27,109 | -9.861% |
| 2026-02-25 | 25.27 | 25.28 | 25.24 | 25.25 | 0.000% | 175,416 | -9.861% |
| 2026-02-24 | 25.26 | 25.27 | 25.24 | 25.25 | +0.079% | 39,193 | -9.861% |
| 2026-02-23 | 25.26 | 25.27 | 25.23 | 25.23 | 0.000% | 18,764 | -9.790% |
| 2026-02-20 | 25.25 | 25.27 | 25.23 | 25.23 | 0.000% | 18,595 | -9.790% |
| 2026-02-19 | 25.26 | 25.28 | 25.22 | 25.23 | -0.040% | 41,661 | -9.790% |
| 2026-02-18 | 25.28 | 25.28 | 25.22 | 25.24 | -0.079% | 49,709 | -9.826% |
| 2026-02-17 | 25.21 | 25.29 | 25.21 | 25.26 | +0.198% | 41,438 | -9.897% |
| 2026-02-13 | 25.23 | 25.24 | 25.20 | 25.21 | +0.040% | 37,432 | -9.718% |
| 2026-02-12 | 25.25 | 25.25 | 25.20 | 25.20 | -0.139% | 36,748 | -9.683% |
| 2026-02-11 | 25.23 | 25.24 | 25.20 | 25.23 | +0.139% | 30,669 | -9.808% |
| 2026-02-10 | 25.20 | 25.22 | 25.19 | 25.20 | 0.000% | 32,527 | -9.683% |
| 2026-02-09 | 25.25 | 25.25 | 25.19 | 25.20 | +0.040% | 32,036 | -9.683% |
| 2026-02-06 | 25.19 | 25.25 | 25.19 | 25.19 | -0.040% | 22,794 | -9.647% |
| 2026-02-05 | 25.24 | 25.24 | 25.18 | 25.20 | +0.020% | 32,939 | -9.683% |
| 2026-02-04 | 25.22 | 25.22 | 25.17 | 25.20 | +0.020% | 84,578 | -9.665% |
| 2026-02-03 | 25.19 | 25.25 | 25.19 | 25.19 | -0.040% | 132,436 | -9.647% |
| 2026-02-02 | 25.21 | 25.27 | 25.17 | 25.20 | -0.277% | 109,184 | -9.683% |
| 2026-01-30 | 25.26 | 25.27 | 25.17 | 25.27 | +0.159% | 35,344 | -9.933% |
| 2026-01-29 | 25.23 | 25.27 | 25.19 | 25.23 | +0.040% | 32,453 | -9.790% |
| 2026-01-28 | 25.28 | 25.30 | 25.20 | 25.22 | -0.316% | 73,156 | -9.754% |
| 2026-01-27 | 25.27 | 25.33 | 25.22 | 25.30 | +0.158% | 64,118 | -10.040% |
| 2026-01-26 | 25.29 | 25.30 | 25.22 | 25.26 | +0.079% | 36,146 | -9.897% |
| 2026-01-23 | 25.24 | 25.30 | 25.22 | 25.24 | -0.158% | 36,271 | -9.826% |
| 2026-01-22 | 25.29 | 25.29 | 25.15 | 25.28 | +0.317% | 56,755 | -9.968% |
| 2026-01-21 | 25.20 | 25.21 | 25.11 | 25.20 | +0.398% | 43,773 | -9.683% |
| 2026-01-20 | 25.14 | 25.20 | 25.10 | 25.10 | -0.199% | 38,751 | -9.323% |
| 2026-01-16 | 25.23 | 25.23 | 25.15 | 25.15 | -0.159% | 53,096 | -9.503% |
| 2026-01-15 | 25.17 | 25.50 | 25.10 | 25.19 | +0.319% | 89,849 | -9.647% |
| 2026-01-14 | 25.10 | 25.15 | 25.08 | 25.11 | +0.160% | 40,014 | -9.359% |
| 2026-01-13 | 25.09 | 25.16 | 25.07 | 25.07 | 0.000% | 36,264 | -9.214% |
| 2026-01-12 | 25.08 | 25.08 | 25.03 | 25.07 | +0.120% | 38,256 | -9.214% |
| 2026-01-09 | 25.06 | 25.08 | 25.04 | 25.04 | -0.040% | 73,555 | -9.105% |
| 2026-01-08 | 25.12 | 25.15 | 25.05 | 25.05 | -0.239% | 31,142 | -9.142% |
| 2026-01-07 | 25.10 | 25.14 | 25.08 | 25.11 | +0.120% | 52,396 | -9.359% |
| 2026-01-06 | 25.12 | 25.14 | 25.05 | 25.08 | -0.119% | 54,876 | -9.250% |
| 2026-01-05 | 25.18 | 25.18 | 25.08 | 25.11 | +0.040% | 52,920 | -9.359% |
| 2026-01-02 | 25.03 | 25.10 | 25.03 | 25.10 | +0.400% | 78,317 | -9.323% |
| 2025-12-31 | 25.04 | 25.09 | 24.99 | 25.00 | -1.749% | 152,975 | -8.960% |
| 2025-12-30 | 25.41 | 25.47 | 25.40 | 25.45 | +0.157% | 164,330 | -10.552% |
| 2025-12-29 | 25.38 | 25.42 | 25.37 | 25.41 | +0.020% | 92,006 | -10.411% |
| 2025-12-26 | 25.40 | 25.42 | 25.39 | 25.40 | +0.079% | 80,320 | -10.394% |
| 2025-12-24 | 25.35 | 25.39 | 25.35 | 25.38 | 0.000% | 52,256 | -10.323% |
| 2025-12-23 | 25.32 | 25.40 | 25.32 | 25.38 | 0.000% | 46,429 | -10.323% |
| 2025-12-22 | 25.39 | 25.39 | 25.34 | 25.38 | +0.118% | 41,039 | -10.323% |
| 2025-12-19 | 25.37 | 25.39 | 25.35 | 25.35 | -0.039% | 64,787 | -10.217% |
| 2025-12-18 | 25.33 | 25.38 | 25.33 | 25.36 | +0.039% | 73,839 | -10.252% |
| 2025-12-17 | 25.35 | 25.37 | 25.29 | 25.35 | 0.000% | 44,378 | -10.217% |
| 2025-12-16 | 25.33 | 25.36 | 25.32 | 25.35 | +0.118% | 79,176 | -10.217% |
| 2025-12-15 | 25.32 | 25.35 | 25.31 | 25.32 | 0.000% | 41,948 | -10.111% |
| 2025-12-12 | 25.34 | 25.34 | 25.28 | 25.32 | -0.079% | 37,747 | -10.111% |
| 2025-12-11 | 25.30 | 25.34 | 25.28 | 25.34 | +0.198% | 59,881 | -10.182% |
| 2025-12-10 | 25.26 | 25.30 | 25.22 | 25.29 | +0.158% | 38,707 | -10.004% |
| 2025-12-09 | 25.30 | 25.30 | 25.25 | 25.25 | -0.158% | 38,460 | -9.861% |
| 2025-12-08 | 25.28 | 25.29 | 25.26 | 25.29 | +0.040% | 42,863 | -10.004% |
| 2025-12-05 | 25.27 | 25.28 | 25.21 | 25.28 | +0.119% | 37,964 | -9.968% |
| 2025-12-04 | 25.28 | 25.28 | 25.24 | 25.25 | -0.119% | 48,486 | -9.861% |
| 2025-12-03 | 25.25 | 25.28 | 25.22 | 25.28 | +0.278% | 66,415 | -9.968% |
| 2025-12-02 | 25.23 | 25.27 | 25.20 | 25.21 | +0.079% | 67,647 | -9.718% |
| 2025-12-01 | 25.22 | 25.23 | 25.19 | 25.19 | +0.040% | 23,189 | -9.647% |
| 2025-11-28 | 25.19 | 25.21 | 25.18 | 25.18 | +0.040% | 36,909 | -9.611% |
| 2025-11-26 | 25.20 | 25.20 | 25.16 | 25.17 | -0.119% | 53,745 | -9.575% |
| 2025-11-25 | 25.17 | 25.20 | 25.14 | 25.20 | +0.239% | 30,619 | -9.683% |
| 2025-11-24 | 25.14 | 25.19 | 25.14 | 25.14 | 0.000% | 43,040 | -9.467% |
| 2025-11-21 | 25.12 | 25.17 | 25.12 | 25.14 | +0.040% | 34,311 | -9.467% |
| 2025-11-20 | 25.21 | 25.21 | 25.12 | 25.13 | -0.119% | 55,804 | -9.431% |
| 2025-11-19 | 25.14 | 25.21 | 25.13 | 25.16 | -0.079% | 66,738 | -9.539% |
| 2025-11-18 | 25.19 | 25.23 | 25.13 | 25.18 | -0.198% | 32,489 | -9.611% |
| 2025-11-17 | 25.21 | 25.25 | 25.19 | 25.23 | -0.079% | 408,495 | -9.790% |
| 2025-11-14 | 25.24 | 25.25 | 25.18 | 25.25 | +0.040% | 38,685 | -9.861% |
| 2025-11-13 | 25.21 | 25.25 | 25.20 | 25.24 | +0.119% | 69,999 | -9.826% |
| 2025-11-12 | 25.22 | 25.29 | 25.20 | 25.21 | -0.040% | 47,613 | -9.718% |
| 2025-11-11 | 25.22 | 25.26 | 25.22 | 25.22 | -0.040% | 19,145 | -9.754% |
| 2025-11-10 | 25.25 | 25.30 | 25.22 | 25.23 | -0.158% | 24,485 | -9.790% |
| 2025-11-07 | 25.27 | 25.27 | 25.22 | 25.27 | +0.079% | 45,526 | -9.933% |
| 2025-11-06 | 25.25 | 25.26 | 25.20 | 25.25 | +0.159% | 91,609 | -9.861% |
| 2025-11-05 | 25.18 | 25.24 | 25.16 | 25.21 | +0.040% | 27,214 | -9.718% |
| 2025-11-04 | 25.15 | 25.24 | 25.15 | 25.20 | +0.199% | 61,805 | -9.683% |
| 2025-11-03 | 25.16 | 25.19 | 25.15 | 25.15 | 0.000% | 100,152 | -9.503% |
| 2025-10-31 | 25.17 | 25.21 | 25.15 | 25.15 | -0.262% | 75,262 | -9.503% |
| 2025-10-30 | 25.22 | 25.23 | 25.16 | 25.22 | +0.024% | 66,298 | -9.740% |
| 2025-10-29 | 25.23 | 25.23 | 25.16 | 25.21 | +0.079% | 47,277 | -9.718% |
| 2025-10-28 | 25.18 | 25.24 | 25.18 | 25.19 | 0.000% | 26,110 | -9.647% |
| 2025-10-27 | 25.20 | 25.25 | 25.19 | 25.19 | -0.079% | 48,715 | -9.647% |
| 2025-10-24 | 25.24 | 25.24 | 25.20 | 25.21 | +0.040% | 54,201 | -9.718% |
| 2025-10-23 | 25.14 | 25.21 | 25.14 | 25.20 | +0.079% | 40,100 | -9.683% |
| 2025-10-22 | 25.15 | 25.24 | 25.14 | 25.18 | -0.079% | 28,145 | -9.611% |
| 2025-10-21 | 25.21 | 25.23 | 25.17 | 25.20 | 0.000% | 72,625 | -9.683% |
| 2025-10-20 | 25.18 | 25.21 | 25.16 | 25.20 | +0.279% | 40,950 | -9.683% |
| 2025-10-17 | 25.12 | 25.17 | 25.11 | 25.13 | -0.080% | 41,750 | -9.431% |
| 2025-10-16 | 25.15 | 25.18 | 25.11 | 25.15 | +0.159% | 83,177 | -9.503% |
| 2025-10-15 | 25.17 | 25.17 | 25.09 | 25.11 | -0.040% | 61,085 | -9.359% |
| 2025-10-14 | 25.14 | 25.14 | 25.07 | 25.12 | -0.080% | 55,505 | -9.395% |
| 2025-10-13 | 25.15 | 25.16 | 25.08 | 25.14 | +0.319% | 19,201 | -9.467% |
| 2025-10-10 | 25.17 | 25.19 | 25.06 | 25.06 | -0.338% | 42,176 | -9.178% |
| 2025-10-09 | 25.10 | 25.15 | 25.05 | 25.14 | -0.020% | 61,983 | -9.485% |
| 2025-10-08 | 25.19 | 25.19 | 25.13 | 25.15 | -0.119% | 23,210 | -9.503% |
| 2025-10-07 | 25.15 | 25.19 | 25.09 | 25.18 | +0.319% | 42,500 | -9.611% |
| 2025-10-06 | 25.16 | 25.16 | 25.08 | 25.10 | -0.278% | 61,409 | -9.323% |
| 2025-10-03 | 25.15 | 25.19 | 25.03 | 25.17 | +0.159% | 73,057 | -9.575% |
| 2025-10-02 | 25.12 | 25.15 | 25.11 | 25.13 | -0.080% | 38,058 | -9.431% |
| 2025-10-01 | 25.05 | 25.15 | 25.05 | 25.15 | +0.479% | 57,091 | -9.503% |
| 2025-09-30 | 25.05 | 25.08 | 25.00 | 25.03 | -1.573% | 120,966 | -9.069% |
| 2025-09-29 | 25.45 | 25.45 | 25.37 | 25.43 | +0.236% | 49,632 | -10.499% |
| 2025-09-26 | 25.35 | 25.39 | 25.35 | 25.37 | +0.079% | 145,100 | -10.288% |
| 2025-09-25 | 25.42 | 25.46 | 25.35 | 25.35 | -0.393% | 255,214 | -10.217% |
| 2025-09-24 | 25.45 | 25.46 | 25.40 | 25.45 | +0.118% | 26,587 | -10.570% |
| 2025-09-23 | 25.48 | 25.48 | 25.39 | 25.42 | -0.068% | 42,333 | -10.464% |
| 2025-09-22 | 25.48 | 25.48 | 25.37 | 25.44 | -0.010% | 54,595 | -10.525% |
| 2025-09-19 | 25.46 | 25.48 | 25.35 | 25.44 | +0.039% | 40,589 | -10.535% |
| 2025-09-18 | 25.37 | 25.45 | 25.34 | 25.43 | +0.079% | 21,473 | -10.499% |
| 2025-09-17 | 25.42 | 25.43 | 25.33 | 25.41 | +0.039% | 36,625 | -10.429% |
| 2025-09-16 | 25.34 | 25.44 | 25.33 | 25.40 | +0.158% | 22,647 | -10.394% |
| 2025-09-15 | 25.33 | 25.37 | 25.33 | 25.36 | +0.118% | 34,170 | -10.252% |
| 2025-09-12 | 25.34 | 25.38 | 25.33 | 25.33 | -0.118% | 26,873 | -10.146% |
| 2025-09-11 | 25.33 | 25.38 | 25.33 | 25.36 | +0.118% | 28,977 | -10.252% |
| 2025-09-10 | 25.34 | 25.37 | 25.30 | 25.33 | 0.000% | 71,712 | -10.146% |
| 2025-09-09 | 25.30 | 25.34 | 25.30 | 25.33 | +0.055% | 31,882 | -10.146% |
| 2025-09-08 | 25.31 | 25.32 | 25.28 | 25.32 | +0.103% | 17,658 | -10.097% |
| 2025-09-05 | 25.33 | 25.34 | 25.25 | 25.29 | +0.198% | 69,149 | -10.004% |
| 2025-09-04 | 25.23 | 25.28 | 25.22 | 25.24 | +0.079% | 40,791 | -9.826% |
| 2025-09-03 | 25.28 | 25.28 | 25.21 | 25.22 | -0.040% | 90,145 | -9.754% |
| 2025-09-02 | 25.22 | 25.25 | 25.22 | 25.23 | +0.079% | 19,659 | -9.790% |
| 2025-08-29 | 25.27 | 25.30 | 25.21 | 25.21 | -0.040% | 112,503 | -9.718% |
| 2025-08-28 | 25.22 | 25.27 | 25.22 | 25.22 | -0.158% | 28,445 | -9.754% |
| 2025-08-27 | 25.26 | 25.27 | 25.22 | 25.26 | 0.000% | 38,331 | -9.897% |
| 2025-08-26 | 25.29 | 25.29 | 25.23 | 25.26 | -0.079% | 34,156 | -9.897% |
| 2025-08-25 | 25.29 | 25.29 | 25.23 | 25.28 | +0.158% | 68,457 | -9.968% |
| 2025-08-22 | 25.21 | 25.34 | 25.20 | 25.24 | +0.040% | 132,264 | -9.826% |
| 2025-08-21 | 25.21 | 25.23 | 25.18 | 25.23 | 0.000% | 32,269 | -9.790% |
| 2025-08-20 | 25.30 | 25.30 | 25.22 | 25.23 | -0.198% | 45,114 | -9.790% |
| 2025-08-19 | 25.23 | 25.30 | 25.21 | 25.28 | +0.040% | 61,946 | -9.968% |
| 2025-08-18 | 25.17 | 25.27 | 25.17 | 25.27 | +0.311% | 27,008 | -9.933% |
| 2025-08-15 | 25.15 | 25.21 | 25.15 | 25.19 | +0.106% | 38,321 | -9.653% |
| 2025-08-14 | 25.15 | 25.17 | 25.10 | 25.16 | -0.020% | 18,928 | -9.557% |
| 2025-08-13 | 25.22 | 25.23 | 25.16 | 25.17 | +0.080% | 32,074 | -9.575% |
| 2025-08-12 | 25.12 | 25.19 | 25.08 | 25.15 | +0.319% | 37,467 | -9.503% |
| 2025-08-11 | 25.12 | 25.12 | 25.05 | 25.07 | -0.239% | 24,656 | -9.214% |
| 2025-08-08 | 25.11 | 25.14 | 25.03 | 25.13 | +0.319% | 28,960 | -9.431% |
| 2025-08-07 | 25.04 | 25.13 | 25.02 | 25.05 | +0.120% | 64,975 | -9.142% |
| 2025-08-06 | 25.04 | 25.10 | 25.02 | 25.02 | -0.089% | 34,232 | -9.033% |
| 2025-08-05 | 25.08 | 25.09 | 25.01 | 25.04 | -0.031% | 29,021 | -9.114% |
| 2025-08-04 | 25.00 | 25.09 | 25.00 | 25.05 | +0.240% | 74,372 | -9.142% |
| 2025-08-01 | 24.94 | 25.01 | 24.87 | 24.99 | +0.241% | 58,904 | -8.924% |
| 2025-07-31 | 24.96 | 25.04 | 24.93 | 24.93 | -0.320% | 68,154 | -8.704% |
| 2025-07-30 | 25.09 | 25.12 | 24.91 | 25.01 | -0.279% | 91,259 | -8.996% |
| 2025-07-29 | 24.98 | 25.08 | 24.97 | 25.08 | +0.441% | 36,101 | -9.250% |
| 2025-07-28 | 24.86 | 24.97 | 24.85 | 24.97 | +0.483% | 88,041 | -8.851% |
| 2025-07-25 | 24.92 | 25.08 | 24.80 | 24.85 | -0.321% | 355,179 | -8.410% |
| 2025-07-24 | 25.06 | 25.10 | 24.92 | 24.93 | -0.519% | 56,767 | -8.704% |
| 2025-07-23 | 25.13 | 25.13 | 25.00 | 25.06 | +0.040% | 38,354 | -9.178% |
| 2025-07-22 | 25.09 | 25.15 | 25.03 | 25.05 | -0.159% | 48,774 | -9.142% |
| 2025-07-21 | 25.04 | 25.09 | 25.00 | 25.09 | +0.200% | 46,720 | -9.287% |
| 2025-07-18 | 25.05 | 25.10 | 25.04 | 25.04 | -0.159% | 31,389 | -9.105% |
| 2025-07-17 | 25.04 | 25.15 | 25.00 | 25.08 | +0.320% | 39,853 | -9.250% |
| 2025-07-16 | 25.08 | 25.11 | 24.89 | 25.00 | 0.000% | 125,665 | -8.960% |
| 2025-07-15 | 25.15 | 25.15 | 24.95 | 25.00 | -0.200% | 98,099 | -8.960% |
| 2025-07-14 | 25.17 | 25.17 | 25.01 | 25.05 | -0.437% | 62,572 | -9.142% |
| 2025-07-11 | 25.19 | 25.21 | 25.04 | 25.16 | 0.000% | 35,205 | -9.539% |
| 2025-07-10 | 25.17 | 25.18 | 25.11 | 25.16 | +0.199% | 94,362 | -9.539% |
| 2025-07-09 | 25.18 | 25.18 | 25.08 | 25.11 | -0.119% | 68,552 | -9.359% |
| 2025-07-08 | 25.07 | 25.14 | 25.00 | 25.14 | +0.557% | 42,069 | -9.467% |
| 2025-07-07 | 25.10 | 25.10 | 25.00 | 25.00 | -0.554% | 36,635 | -8.963% |
| 2025-07-03 | 25.07 | 25.14 | 25.07 | 25.14 | 0.000% | 29,758 | -9.467% |
| 2025-07-02 | 25.05 | 25.15 | 25.00 | 25.14 | +0.239% | 60,166 | -9.467% |
| 2025-07-01 | 24.95 | 25.08 | 24.86 | 25.08 | +1.129% | 97,415 | -9.250% |
| 2025-06-30 | 25.08 | 25.35 | 24.80 | 24.80 | -1.431% | 280,670 | -8.226% |
| 2025-06-27 | 25.20 | 25.27 | 25.14 | 25.16 | -0.198% | 61,896 | -9.539% |
| 2025-06-26 | 25.16 | 25.26 | 25.16 | 25.21 | -0.040% | 43,360 | -9.718% |
| 2025-06-25 | 25.25 | 25.25 | 25.08 | 25.22 | +0.119% | 59,081 | -9.754% |
| 2025-06-24 | 25.06 | 25.25 | 25.06 | 25.19 | +0.359% | 38,270 | -9.647% |
| 2025-06-23 | 25.06 | 25.16 | 25.05 | 25.10 | +0.360% | 41,528 | -9.323% |
| 2025-06-20 | 25.05 | 25.08 | 25.01 | 25.01 | +0.080% | 54,642 | -8.996% |
| 2025-06-18 | 24.97 | 25.01 | 24.96 | 24.99 | 0.000% | 44,118 | -8.924% |
| 2025-06-17 | 24.93 | 24.99 | 24.93 | 24.99 | +0.120% | 50,625 | -8.924% |
| 2025-06-16 | 24.89 | 25.02 | 24.89 | 24.96 | +0.524% | 60,177 | -8.814% |
| 2025-06-13 | 24.90 | 25.02 | 24.83 | 24.83 | -0.441% | 98,448 | -8.337% |
| 2025-06-12 | 25.00 | 25.01 | 24.91 | 24.94 | +0.080% | 45,343 | -8.741% |
| 2025-06-11 | 25.00 | 25.06 | 24.92 | 24.92 | -0.120% | 58,798 | -8.668% |
| 2025-06-10 | 24.92 | 24.99 | 24.90 | 24.95 | -0.040% | 72,821 | -8.778% |
| 2025-06-09 | 24.93 | 25.03 | 24.87 | 24.96 | +0.161% | 77,123 | -8.814% |
| 2025-06-06 | 24.98 | 24.98 | 24.86 | 24.92 | -0.160% | 46,112 | -8.668% |
| 2025-06-05 | 24.98 | 25.02 | 24.92 | 24.96 | -0.040% | 133,629 | -8.814% |
| 2025-06-04 | 24.74 | 25.00 | 24.70 | 24.97 | +1.257% | 134,581 | -8.851% |
| 2025-06-03 | 24.72 | 24.77 | 24.63 | 24.66 | +0.041% | 76,097 | -7.705% |
| 2025-06-02 | 24.60 | 24.65 | 24.51 | 24.65 | +0.244% | 87,189 | -7.667% |
| 2025-05-30 | 24.58 | 24.62 | 24.51 | 24.59 | +0.081% | 164,135 | -7.442% |
| 2025-05-29 | 24.57 | 24.62 | 24.53 | 24.57 | +0.204% | 56,091 | -7.367% |
| 2025-05-28 | 24.68 | 24.75 | 24.52 | 24.52 | -0.689% | 87,547 | -7.178% |
| 2025-05-27 | 24.65 | 24.71 | 24.51 | 24.69 | +0.529% | 61,467 | -7.817% |
| 2025-05-23 | 24.47 | 24.57 | 24.25 | 24.56 | +0.163% | 62,213 | -7.329% |
| 2025-05-22 | 24.50 | 24.59 | 24.47 | 24.52 | +0.245% | 125,985 | -7.178% |
| 2025-05-21 | 24.79 | 24.79 | 24.45 | 24.46 | -1.331% | 72,502 | -6.950% |
| 2025-05-20 | 24.80 | 24.85 | 24.76 | 24.79 | -0.040% | 63,523 | -8.189% |
| 2025-05-19 | 24.66 | 25.50 | 24.61 | 24.80 | +0.405% | 55,943 | -8.226% |
| 2025-05-16 | 24.65 | 24.72 | 24.60 | 24.70 | +0.447% | 87,616 | -7.854% |
| 2025-05-15 | 24.50 | 25.45 | 24.49 | 24.59 | +0.429% | 61,885 | -7.442% |
| 2025-05-14 | 24.52 | 26.75 | 24.45 | 24.48 | -0.061% | 104,304 | -7.045% |
| 2025-05-13 | 24.56 | 24.60 | 24.47 | 24.50 | -0.163% | 114,040 | -7.102% |
| 2025-05-12 | 24.65 | 24.68 | 24.53 | 24.54 | +0.122% | 131,906 | -7.253% |
| 2025-05-09 | 24.46 | 24.57 | 24.46 | 24.51 | +0.245% | 169,893 | -7.140% |
| 2025-05-08 | 24.51 | 24.58 | 24.45 | 24.45 | -0.245% | 124,891 | -6.912% |
| 2025-05-07 | 24.42 | 24.51 | 24.42 | 24.51 | +0.492% | 103,582 | -7.140% |
| 2025-05-06 | 24.29 | 24.39 | 24.26 | 24.39 | +0.370% | 123,087 | -6.683% |
| 2025-05-05 | 24.27 | 24.36 | 24.26 | 24.30 | -0.041% | 143,050 | -6.337% |
| 2025-05-02 | 24.32 | 24.40 | 24.25 | 24.31 | +0.082% | 100,913 | -6.376% |
| 2025-05-01 | 24.35 | 24.39 | 24.21 | 24.29 | +0.041% | 142,853 | -6.299% |
| 2025-04-30 | 24.30 | 24.36 | 24.23 | 24.28 | -0.206% | 214,628 | -6.260% |
| 2025-04-29 | 24.52 | 24.52 | 24.31 | 24.33 | -0.775% | 202,624 | -6.453% |
| 2025-04-28 | 24.54 | 24.69 | 24.47 | 24.52 | -0.041% | 51,803 | -7.178% |
| 2025-04-25 | 24.67 | 24.70 | 24.50 | 24.53 | -0.406% | 74,718 | -7.216% |
| 2025-04-24 | 24.60 | 24.70 | 24.56 | 24.63 | +0.367% | 65,511 | -7.592% |
| 2025-04-23 | 24.55 | 24.65 | 24.50 | 24.54 | +0.450% | 142,804 | -7.253% |
| 2025-04-22 | 24.32 | 24.50 | 24.29 | 24.43 | +0.494% | 84,628 | -6.836% |
| 2025-04-21 | 24.28 | 24.33 | 24.22 | 24.31 | -0.041% | 40,253 | -6.376% |
| 2025-04-17 | 24.40 | 24.50 | 24.32 | 24.32 | -0.123% | 92,252 | -6.414% |
| 2025-04-16 | 24.36 | 24.49 | 24.30 | 24.35 | -0.205% | 102,201 | -6.530% |
| 2025-04-15 | 24.40 | 24.52 | 24.32 | 24.40 | 0.000% | 100,708 | -6.721% |
| 2025-04-14 | 24.63 | 24.63 | 24.29 | 24.40 | 0.000% | 98,685 | -6.721% |