MS/PK
Morgan Stanley Depositary Shares, each representing 1/1,000th of a share of Fixed-to-Floating Rate Non-Cumulative Preferred Stock, Series K
stockNYSEPreferred Stock
At CloseOct 2, 2026
20.93USD-0.238%(-0.05)118,633
Pre-marketOct 2, 2026 8:30:30 AM EDT
21.00USD+0.334%(+0.07)
After-hoursOct 2, 2026 4:10:30 PM EDT
20.93USD0.000%(0.00)
MS/PK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.05 | 21.30 | 20.89 | 20.93 | -0.238% | 118,633 | 0.000% |
| 2026-10-01 | 20.66 | 21.14 | 20.66 | 20.98 | +0.575% | 252,399 | -0.238% |
| 2026-09-30 | 21.20 | 21.20 | 20.82 | 20.86 | -2.614% | 299,066 | +0.336% |
| 2026-09-29 | 21.56 | 21.60 | 21.31 | 21.42 | -0.695% | 161,077 | -2.288% |
| 2026-09-28 | 21.60 | 21.68 | 21.39 | 21.57 | -0.370% | 119,409 | -2.967% |
| 2026-09-25 | 21.63 | 21.95 | 21.62 | 21.65 | -0.184% | 84,581 | -3.326% |
| 2026-09-24 | 21.81 | 22.05 | 21.69 | 21.69 | -0.959% | 88,613 | -3.504% |
| 2026-09-23 | 22.02 | 22.11 | 21.76 | 21.90 | -0.905% | 102,130 | -4.429% |
| 2026-09-22 | 22.11 | 22.15 | 21.90 | 22.10 | +0.091% | 84,693 | -5.294% |
| 2026-09-21 | 22.15 | 22.29 | 22.02 | 22.08 | -0.181% | 75,266 | -5.208% |
| 2026-09-18 | 22.19 | 22.23 | 22.10 | 22.12 | -0.405% | 90,997 | -5.380% |
| 2026-09-17 | 22.26 | 22.36 | 22.16 | 22.21 | +0.362% | 100,860 | -5.763% |
| 2026-09-16 | 21.98 | 22.39 | 21.92 | 22.13 | +1.004% | 163,808 | -5.423% |
| 2026-09-15 | 21.95 | 22.00 | 21.77 | 21.91 | 0.000% | 268,206 | -4.473% |
| 2026-09-14 | 21.98 | 22.07 | 21.91 | 21.91 | -0.318% | 76,097 | -4.473% |
| 2026-09-11 | 22.06 | 22.19 | 21.98 | 21.98 | -0.091% | 90,541 | -4.777% |
| 2026-09-10 | 22.06 | 22.11 | 21.97 | 22.00 | -0.632% | 138,659 | -4.864% |
| 2026-09-09 | 22.10 | 22.25 | 22.07 | 22.14 | +0.045% | 177,250 | -5.465% |
| 2026-09-08 | 22.10 | 22.25 | 22.09 | 22.13 | +0.181% | 111,631 | -5.423% |
| 2026-09-04 | 22.03 | 22.18 | 22.03 | 22.09 | +0.181% | 109,954 | -5.251% |
| 2026-09-03 | 22.36 | 22.36 | 22.01 | 22.05 | -0.943% | 70,708 | -5.079% |
| 2026-09-02 | 22.27 | 22.33 | 22.16 | 22.26 | +0.090% | 129,931 | -5.975% |
| 2026-09-01 | 22.40 | 22.50 | 22.12 | 22.24 | -1.024% | 76,429 | -5.890% |
| 2026-08-31 | 22.41 | 22.49 | 22.35 | 22.47 | -0.311% | 91,830 | -6.854% |
| 2026-08-28 | 22.52 | 22.54 | 22.41 | 22.54 | -0.044% | 105,675 | -7.143% |
| 2026-08-27 | 22.42 | 22.60 | 22.39 | 22.55 | +0.625% | 151,598 | -7.184% |
| 2026-08-26 | 22.39 | 22.48 | 22.39 | 22.41 | -0.178% | 58,554 | -6.604% |
| 2026-08-25 | 22.33 | 22.45 | 22.28 | 22.45 | +0.854% | 102,257 | -6.771% |
| 2026-08-24 | 22.26 | 22.33 | 22.18 | 22.26 | +0.270% | 146,977 | -5.975% |
| 2026-08-21 | 22.35 | 22.40 | 22.14 | 22.20 | -0.937% | 186,553 | -5.721% |
| 2026-08-20 | 22.25 | 22.45 | 22.25 | 22.41 | +0.179% | 103,677 | -6.604% |
| 2026-08-19 | 22.26 | 22.48 | 22.22 | 22.37 | +0.948% | 163,916 | -6.437% |
| 2026-08-18 | 22.53 | 22.53 | 22.16 | 22.16 | -1.336% | 123,207 | -5.551% |
| 2026-08-17 | 22.73 | 22.73 | 22.46 | 22.46 | -0.926% | 109,400 | -6.812% |
| 2026-08-14 | 22.78 | 22.79 | 22.65 | 22.67 | -0.220% | 92,425 | -7.675% |
| 2026-08-13 | 22.75 | 22.85 | 22.68 | 22.72 | +0.044% | 103,052 | -7.879% |
| 2026-08-12 | 22.74 | 22.85 | 22.66 | 22.71 | -0.395% | 75,917 | -7.838% |
| 2026-08-11 | 22.84 | 22.95 | 22.67 | 22.80 | -0.393% | 116,162 | -8.202% |
| 2026-08-10 | 22.98 | 23.01 | 22.78 | 22.89 | -0.392% | 88,091 | -8.563% |
| 2026-08-07 | 23.00 | 23.06 | 22.94 | 22.98 | +0.174% | 53,506 | -8.921% |
| 2026-08-06 | 23.06 | 23.10 | 22.92 | 22.94 | -0.564% | 40,871 | -8.762% |
| 2026-08-05 | 23.22 | 23.23 | 23.07 | 23.07 | -0.475% | 52,237 | -9.276% |
| 2026-08-04 | 23.14 | 23.22 | 23.12 | 23.18 | +0.173% | 77,594 | -9.707% |
| 2026-08-03 | 23.23 | 23.23 | 23.09 | 23.14 | -0.173% | 40,866 | -9.551% |
| 2026-07-31 | 22.99 | 23.18 | 22.93 | 23.18 | +0.826% | 106,025 | -9.707% |
| 2026-07-30 | 22.91 | 23.01 | 22.91 | 22.99 | +0.218% | 41,169 | -8.960% |
| 2026-07-29 | 22.92 | 23.01 | 22.84 | 22.94 | -0.044% | 81,473 | -8.762% |
| 2026-07-28 | 23.00 | 23.05 | 22.94 | 22.95 | -0.217% | 66,409 | -8.802% |
| 2026-07-27 | 23.04 | 23.06 | 22.96 | 23.00 | +0.218% | 53,775 | -9.000% |
| 2026-07-24 | 22.97 | 23.10 | 22.95 | 22.95 | -0.087% | 89,353 | -8.802% |
| 2026-07-23 | 23.21 | 23.29 | 22.94 | 22.97 | -1.585% | 235,926 | -8.881% |
| 2026-07-22 | 23.36 | 23.41 | 23.32 | 23.34 | -0.256% | 43,434 | -10.326% |
| 2026-07-21 | 23.45 | 23.50 | 23.40 | 23.40 | -0.341% | 49,681 | -10.556% |
| 2026-07-20 | 23.54 | 23.54 | 23.44 | 23.48 | -0.085% | 58,668 | -10.860% |
| 2026-07-17 | 23.42 | 23.52 | 23.41 | 23.50 | +0.213% | 61,265 | -10.936% |
| 2026-07-16 | 23.42 | 23.54 | 23.40 | 23.45 | -0.382% | 53,937 | -10.746% |
| 2026-07-15 | 23.49 | 23.55 | 23.40 | 23.54 | +0.641% | 61,316 | -11.088% |
| 2026-07-14 | 23.34 | 23.50 | 23.30 | 23.39 | +0.322% | 77,019 | -10.517% |
| 2026-07-13 | 23.30 | 23.34 | 23.27 | 23.32 | -0.129% | 32,211 | -10.229% |
| 2026-07-10 | 23.32 | 23.40 | 23.30 | 23.34 | -0.021% | 66,632 | -10.345% |
| 2026-07-09 | 23.34 | 23.41 | 23.31 | 23.35 | -0.043% | 46,662 | -10.364% |
| 2026-07-08 | 23.49 | 23.55 | 23.32 | 23.36 | -0.341% | 49,359 | -10.402% |
| 2026-07-07 | 23.58 | 23.59 | 23.44 | 23.44 | -0.425% | 25,044 | -10.708% |
| 2026-07-06 | 23.58 | 23.60 | 23.47 | 23.54 | -0.339% | 55,087 | -11.088% |
| 2026-07-02 | 23.64 | 23.68 | 23.58 | 23.62 | +0.170% | 31,009 | -11.389% |
| 2026-07-01 | 23.55 | 23.62 | 23.52 | 23.58 | +0.085% | 29,107 | -11.238% |
| 2026-06-30 | 23.73 | 23.73 | 23.50 | 23.56 | -1.257% | 500,509 | -11.163% |
| 2026-06-29 | 23.65 | 23.97 | 23.65 | 23.86 | +0.845% | 102,522 | -12.280% |
| 2026-06-26 | 23.49 | 23.72 | 23.49 | 23.66 | +0.339% | 99,151 | -11.538% |
| 2026-06-25 | 23.55 | 23.66 | 23.55 | 23.58 | +0.127% | 104,633 | -11.238% |
| 2026-06-24 | 23.58 | 23.73 | 23.55 | 23.55 | -0.042% | 75,922 | -11.125% |
| 2026-06-23 | 23.44 | 23.59 | 23.44 | 23.56 | -0.085% | 120,940 | -11.163% |
| 2026-06-22 | 23.73 | 23.73 | 23.56 | 23.58 | -0.422% | 66,582 | -11.238% |
| 2026-06-18 | 23.64 | 23.72 | 23.62 | 23.68 | +0.339% | 41,848 | -11.613% |
| 2026-06-17 | 23.68 | 23.75 | 23.60 | 23.60 | -0.422% | 52,036 | -11.314% |
| 2026-06-16 | 23.80 | 23.80 | 23.64 | 23.70 | -0.042% | 46,809 | -11.688% |
| 2026-06-15 | 23.65 | 23.79 | 23.63 | 23.71 | +0.424% | 23,054 | -11.725% |
| 2026-06-12 | 23.65 | 23.65 | 23.55 | 23.61 | +0.170% | 26,242 | -11.351% |
| 2026-06-11 | 23.51 | 23.65 | 23.50 | 23.57 | +0.298% | 58,019 | -11.201% |
| 2026-06-10 | 23.49 | 23.55 | 23.43 | 23.50 | +0.043% | 66,178 | -10.936% |
| 2026-06-09 | 23.58 | 23.58 | 23.41 | 23.49 | -0.212% | 92,070 | -10.898% |
| 2026-06-08 | 23.68 | 23.69 | 23.53 | 23.54 | -0.339% | 48,128 | -11.088% |
| 2026-06-05 | 23.64 | 23.68 | 23.58 | 23.62 | -0.295% | 49,947 | -11.389% |
| 2026-06-04 | 23.58 | 23.74 | 23.58 | 23.69 | +0.318% | 35,679 | -11.650% |
| 2026-06-03 | 23.77 | 23.78 | 23.57 | 23.61 | -0.736% | 71,758 | -11.370% |
| 2026-06-02 | 23.76 | 23.82 | 23.73 | 23.79 | -0.126% | 49,400 | -12.022% |
| 2026-06-01 | 23.77 | 23.83 | 23.71 | 23.82 | +0.210% | 58,990 | -12.133% |
| 2026-05-29 | 23.86 | 23.88 | 23.77 | 23.77 | -0.294% | 44,433 | -11.948% |
| 2026-05-28 | 23.74 | 23.86 | 23.72 | 23.84 | +0.358% | 51,688 | -12.206% |
| 2026-05-27 | 23.70 | 23.83 | 23.61 | 23.75 | +0.063% | 46,202 | -11.892% |
| 2026-05-26 | 23.69 | 23.74 | 23.57 | 23.74 | +0.764% | 58,270 | -11.837% |
| 2026-05-22 | 23.61 | 23.68 | 23.51 | 23.56 | -0.169% | 67,875 | -11.163% |
| 2026-05-21 | 23.72 | 23.72 | 23.50 | 23.60 | -0.401% | 52,943 | -11.314% |
| 2026-05-20 | 23.56 | 23.73 | 23.56 | 23.70 | +0.573% | 40,359 | -11.669% |
| 2026-05-19 | 23.70 | 23.75 | 23.56 | 23.56 | -1.092% | 58,596 | -11.163% |
| 2026-05-18 | 23.86 | 23.92 | 23.77 | 23.82 | -0.084% | 52,131 | -12.133% |
| 2026-05-15 | 23.98 | 23.98 | 23.84 | 23.84 | -0.873% | 37,297 | -12.206% |
| 2026-05-14 | 24.05 | 24.16 | 24.01 | 24.05 | +0.042% | 38,866 | -12.973% |
| 2026-05-13 | 24.16 | 24.19 | 24.00 | 24.04 | -0.373% | 59,378 | -12.937% |
| 2026-05-12 | 24.22 | 24.22 | 24.13 | 24.13 | -0.372% | 30,618 | -13.262% |
| 2026-05-11 | 24.24 | 24.25 | 24.18 | 24.22 | +0.083% | 19,556 | -13.584% |
| 2026-05-08 | 24.27 | 24.29 | 24.16 | 24.20 | -0.288% | 54,487 | -13.512% |
| 2026-05-07 | 24.26 | 24.32 | 24.21 | 24.27 | +0.248% | 40,681 | -13.762% |
| 2026-05-06 | 24.24 | 24.28 | 24.13 | 24.21 | +0.165% | 31,416 | -13.548% |
| 2026-05-05 | 24.25 | 24.25 | 24.11 | 24.17 | -0.124% | 33,710 | -13.405% |
| 2026-05-04 | 24.22 | 24.28 | 24.09 | 24.20 | -0.247% | 49,639 | -13.512% |
| 2026-05-01 | 24.20 | 24.34 | 24.20 | 24.26 | +0.248% | 43,758 | -13.726% |
| 2026-04-30 | 24.24 | 24.28 | 24.12 | 24.20 | +0.083% | 52,811 | -13.512% |
| 2026-04-29 | 24.22 | 24.24 | 24.10 | 24.18 | -0.371% | 43,466 | -13.441% |
| 2026-04-28 | 24.27 | 24.30 | 24.21 | 24.27 | 0.000% | 38,151 | -13.762% |
| 2026-04-27 | 24.37 | 24.38 | 24.27 | 24.27 | -0.329% | 64,234 | -13.762% |
| 2026-04-24 | 24.23 | 24.37 | 24.21 | 24.35 | +0.392% | 44,447 | -14.045% |
| 2026-04-23 | 24.27 | 24.31 | 24.20 | 24.25 | -0.103% | 27,475 | -13.709% |
| 2026-04-22 | 24.29 | 24.35 | 24.21 | 24.28 | +0.124% | 40,751 | -13.797% |
| 2026-04-21 | 24.34 | 24.34 | 24.21 | 24.25 | -0.452% | 44,200 | -13.691% |
| 2026-04-20 | 24.25 | 24.38 | 24.15 | 24.36 | +0.247% | 44,121 | -14.080% |
| 2026-04-17 | 24.20 | 24.37 | 24.20 | 24.30 | +0.663% | 42,544 | -13.868% |
| 2026-04-16 | 24.17 | 24.24 | 24.13 | 24.14 | -0.330% | 62,480 | -13.297% |
| 2026-04-15 | 24.13 | 24.24 | 24.05 | 24.22 | +0.707% | 54,721 | -13.584% |
| 2026-04-14 | 23.95 | 24.07 | 23.85 | 24.05 | +0.628% | 51,956 | -12.973% |
| 2026-04-13 | 23.84 | 23.90 | 23.77 | 23.90 | +0.420% | 36,844 | -12.427% |
| 2026-04-10 | 23.68 | 23.80 | 23.62 | 23.80 | +0.253% | 47,868 | -12.059% |
| 2026-04-09 | 23.63 | 23.74 | 23.60 | 23.74 | +0.169% | 32,892 | -11.837% |
| 2026-04-08 | 23.66 | 23.74 | 23.61 | 23.70 | +0.680% | 58,648 | -11.688% |
| 2026-04-07 | 23.53 | 23.55 | 23.41 | 23.54 | -0.042% | 45,152 | -11.088% |
| 2026-04-06 | 23.45 | 23.56 | 23.41 | 23.55 | +0.085% | 67,531 | -11.125% |
| 2026-04-02 | 23.32 | 23.53 | 23.27 | 23.53 | +0.491% | 54,925 | -11.050% |
| 2026-04-01 | 23.38 | 23.80 | 23.38 | 23.41 | +0.193% | 57,381 | -10.613% |
| 2026-03-31 | 23.48 | 23.70 | 23.27 | 23.37 | -1.889% | 289,856 | -10.441% |
| 2026-03-30 | 24.00 | 24.15 | 23.73 | 23.82 | -0.584% | 106,087 | -12.133% |
| 2026-03-27 | 24.04 | 24.05 | 23.95 | 23.96 | -0.581% | 33,672 | -12.646% |
| 2026-03-26 | 24.06 | 24.34 | 24.06 | 24.10 | -0.207% | 63,284 | -13.154% |
| 2026-03-25 | 24.26 | 24.40 | 24.13 | 24.15 | +0.249% | 49,510 | -13.333% |
| 2026-03-24 | 24.02 | 24.26 | 24.02 | 24.09 | -0.331% | 48,078 | -13.117% |
| 2026-03-23 | 24.10 | 24.30 | 24.10 | 24.17 | +0.461% | 33,953 | -13.405% |
| 2026-03-20 | 24.25 | 24.25 | 24.01 | 24.06 | -0.747% | 125,668 | -13.006% |
| 2026-03-19 | 24.26 | 24.31 | 24.15 | 24.24 | -0.082% | 67,683 | -13.655% |
| 2026-03-18 | 24.34 | 24.43 | 24.26 | 24.26 | -0.574% | 32,363 | -13.726% |
| 2026-03-17 | 24.35 | 24.43 | 24.35 | 24.40 | +0.370% | 33,429 | -14.221% |
| 2026-03-16 | 24.49 | 24.57 | 24.29 | 24.31 | +0.082% | 49,540 | -13.904% |
| 2026-03-13 | 24.52 | 24.65 | 24.29 | 24.29 | -0.962% | 44,972 | -13.833% |
| 2026-03-12 | 24.59 | 24.70 | 24.52 | 24.53 | -0.341% | 41,393 | -14.662% |
| 2026-03-11 | 24.65 | 24.72 | 24.59 | 24.61 | -0.263% | 27,784 | -14.953% |
| 2026-03-10 | 24.66 | 24.75 | 24.65 | 24.68 | +0.183% | 35,902 | -15.177% |
| 2026-03-09 | 24.61 | 24.68 | 24.53 | 24.63 | -0.283% | 52,982 | -15.022% |
| 2026-03-06 | 24.82 | 24.82 | 24.64 | 24.70 | -0.644% | 42,653 | -15.263% |
| 2026-03-05 | 24.89 | 24.93 | 24.80 | 24.86 | -0.161% | 34,218 | -15.809% |
| 2026-03-04 | 24.94 | 24.94 | 24.84 | 24.90 | +0.040% | 29,248 | -15.944% |
| 2026-03-03 | 24.81 | 24.89 | 24.73 | 24.89 | +0.040% | 42,464 | -15.910% |
| 2026-03-02 | 24.73 | 24.95 | 24.73 | 24.88 | +0.201% | 76,711 | -15.876% |
| 2026-02-27 | 24.76 | 24.85 | 24.66 | 24.83 | +0.081% | 173,688 | -15.707% |
| 2026-02-26 | 24.90 | 24.90 | 24.80 | 24.81 | -0.241% | 69,400 | -15.639% |
| 2026-02-25 | 24.83 | 24.90 | 24.80 | 24.87 | +0.323% | 244,277 | -15.842% |
| 2026-02-24 | 24.81 | 24.88 | 24.77 | 24.79 | -0.241% | 120,430 | -15.571% |
| 2026-02-23 | 24.91 | 24.93 | 24.79 | 24.85 | -0.161% | 27,730 | -15.775% |
| 2026-02-20 | 24.90 | 24.95 | 24.88 | 24.89 | -0.040% | 59,329 | -15.910% |
| 2026-02-19 | 24.86 | 24.96 | 24.78 | 24.90 | +0.080% | 56,772 | -15.944% |
| 2026-02-18 | 24.92 | 25.02 | 24.88 | 24.88 | -0.161% | 75,121 | -15.876% |
| 2026-02-17 | 24.85 | 24.96 | 24.80 | 24.92 | +0.403% | 58,861 | -16.011% |
| 2026-02-13 | 24.78 | 24.86 | 24.73 | 24.82 | +0.323% | 37,706 | -15.673% |
| 2026-02-12 | 24.70 | 24.78 | 24.63 | 24.74 | +0.040% | 42,386 | -15.400% |
| 2026-02-11 | 24.70 | 24.74 | 24.61 | 24.73 | +0.203% | 26,431 | -15.366% |
| 2026-02-10 | 24.61 | 24.70 | 24.60 | 24.68 | +0.325% | 50,934 | -15.194% |
| 2026-02-09 | 24.64 | 24.64 | 24.55 | 24.60 | +0.041% | 33,974 | -14.919% |
| 2026-02-06 | 24.58 | 24.69 | 24.55 | 24.59 | +0.041% | 26,347 | -14.884% |
| 2026-02-05 | 24.52 | 24.62 | 24.50 | 24.58 | -0.203% | 36,710 | -14.849% |
| 2026-02-04 | 24.70 | 24.70 | 24.51 | 24.63 | -0.041% | 52,710 | -15.022% |
| 2026-02-03 | 24.68 | 24.74 | 24.55 | 24.64 | -0.404% | 59,578 | -15.057% |
| 2026-02-02 | 24.65 | 24.77 | 24.65 | 24.74 | +0.487% | 21,899 | -15.400% |
| 2026-01-30 | 24.70 | 24.94 | 24.62 | 24.62 | -0.445% | 70,904 | -14.988% |
| 2026-01-29 | 24.72 | 24.85 | 24.71 | 24.73 | -0.161% | 94,709 | -15.366% |
| 2026-01-28 | 24.85 | 24.85 | 24.75 | 24.77 | -0.322% | 87,528 | -15.503% |
| 2026-01-27 | 24.89 | 24.92 | 24.85 | 24.85 | -0.321% | 35,879 | -15.775% |
| 2026-01-26 | 24.94 | 24.96 | 24.88 | 24.93 | +0.120% | 48,558 | -16.045% |
| 2026-01-23 | 24.85 | 24.95 | 24.81 | 24.90 | +0.363% | 47,293 | -15.944% |
| 2026-01-22 | 24.76 | 24.86 | 24.76 | 24.81 | +0.081% | 47,578 | -15.639% |
| 2026-01-21 | 24.69 | 24.84 | 24.67 | 24.79 | +0.283% | 49,580 | -15.571% |
| 2026-01-20 | 24.75 | 24.76 | 24.66 | 24.72 | -0.443% | 47,285 | -15.332% |
| 2026-01-16 | 24.81 | 24.90 | 24.80 | 24.83 | -0.201% | 37,875 | -15.707% |
| 2026-01-15 | 24.86 | 24.95 | 24.80 | 24.88 | +0.566% | 70,226 | -15.876% |
| 2026-01-14 | 24.79 | 24.80 | 24.73 | 24.74 | -0.202% | 59,055 | -15.400% |
| 2026-01-13 | 24.66 | 24.83 | 24.60 | 24.79 | +0.772% | 119,183 | -15.571% |
| 2026-01-12 | 24.59 | 24.66 | 24.59 | 24.60 | -0.041% | 33,713 | -14.919% |
| 2026-01-09 | 24.61 | 24.71 | 24.58 | 24.61 | +0.081% | 42,008 | -14.953% |
| 2026-01-08 | 24.65 | 24.72 | 24.59 | 24.59 | -0.284% | 40,553 | -14.884% |
| 2026-01-07 | 24.76 | 24.76 | 24.61 | 24.66 | +0.203% | 60,396 | -15.126% |
| 2026-01-06 | 24.78 | 24.78 | 24.55 | 24.61 | -0.405% | 45,066 | -14.953% |
| 2026-01-05 | 24.66 | 24.79 | 24.66 | 24.71 | +0.243% | 79,232 | -15.297% |
| 2026-01-02 | 24.55 | 24.70 | 24.52 | 24.65 | +0.530% | 59,241 | -15.091% |
| 2025-12-31 | 24.55 | 24.65 | 24.51 | 24.52 | -1.328% | 133,511 | -14.641% |
| 2025-12-30 | 24.76 | 24.87 | 24.75 | 24.85 | +0.068% | 47,136 | -15.775% |
| 2025-12-29 | 24.81 | 24.88 | 24.74 | 24.83 | +0.052% | 58,002 | -15.717% |
| 2025-12-26 | 24.82 | 24.92 | 24.82 | 24.82 | -0.141% | 35,383 | -15.673% |
| 2025-12-24 | 24.80 | 24.89 | 24.78 | 24.86 | +0.222% | 30,077 | -15.792% |
| 2025-12-23 | 24.81 | 24.90 | 24.77 | 24.80 | -0.402% | 40,396 | -15.605% |
| 2025-12-22 | 24.75 | 24.93 | 24.74 | 24.90 | +0.565% | 62,559 | -15.944% |
| 2025-12-19 | 24.81 | 24.91 | 24.75 | 24.76 | -0.322% | 79,206 | -15.468% |
| 2025-12-18 | 24.70 | 24.90 | 24.68 | 24.84 | +0.608% | 80,546 | -15.741% |
| 2025-12-17 | 24.68 | 24.75 | 24.68 | 24.69 | -0.202% | 55,576 | -15.229% |
| 2025-12-16 | 24.65 | 24.74 | 24.60 | 24.74 | +0.243% | 85,320 | -15.400% |
| 2025-12-15 | 24.67 | 24.84 | 24.67 | 24.68 | 0.000% | 66,652 | -15.194% |
| 2025-12-12 | 24.68 | 24.79 | 24.55 | 24.68 | -0.564% | 40,831 | -15.194% |
| 2025-12-11 | 24.60 | 24.82 | 24.60 | 24.82 | +0.649% | 42,380 | -15.673% |
| 2025-12-10 | 24.61 | 24.69 | 24.46 | 24.66 | +0.366% | 40,950 | -15.126% |
| 2025-12-09 | 24.48 | 24.64 | 24.47 | 24.57 | +0.122% | 38,004 | -14.815% |
| 2025-12-08 | 24.40 | 24.55 | 24.30 | 24.54 | +0.574% | 63,608 | -14.711% |
| 2025-12-05 | 24.45 | 24.47 | 24.36 | 24.40 | 0.000% | 54,233 | -14.221% |
| 2025-12-04 | 24.43 | 24.48 | 24.38 | 24.40 | -0.306% | 73,872 | -14.221% |
| 2025-12-03 | 24.44 | 24.50 | 24.40 | 24.48 | -0.020% | 54,973 | -14.484% |
| 2025-12-02 | 24.51 | 24.62 | 24.38 | 24.48 | -0.528% | 96,830 | -14.502% |
| 2025-12-01 | 24.66 | 24.69 | 24.52 | 24.61 | -0.566% | 54,323 | -14.953% |
| 2025-11-28 | 24.75 | 24.75 | 24.56 | 24.75 | +0.121% | 53,350 | -15.434% |
| 2025-11-26 | 24.61 | 24.72 | 24.45 | 24.72 | +0.447% | 39,221 | -15.332% |
| 2025-11-25 | 24.52 | 24.63 | 24.46 | 24.61 | +0.408% | 49,909 | -14.953% |
| 2025-11-24 | 24.37 | 24.58 | 24.31 | 24.51 | +0.410% | 40,799 | -14.606% |
| 2025-11-21 | 24.27 | 24.43 | 24.16 | 24.41 | +0.939% | 56,643 | -14.256% |
| 2025-11-20 | 24.33 | 24.36 | 24.12 | 24.18 | -0.523% | 92,676 | -13.451% |
| 2025-11-19 | 24.27 | 24.35 | 24.17 | 24.31 | -0.205% | 59,251 | -13.904% |
| 2025-11-18 | 24.35 | 24.44 | 24.26 | 24.36 | -0.205% | 360,927 | -14.080% |
| 2025-11-17 | 24.54 | 24.54 | 24.35 | 24.41 | -0.489% | 354,479 | -14.256% |
| 2025-11-14 | 24.48 | 24.64 | 24.36 | 24.53 | +0.082% | 41,743 | -14.676% |
| 2025-11-13 | 24.57 | 24.65 | 24.39 | 24.51 | -0.568% | 277,159 | -14.606% |
| 2025-11-12 | 24.61 | 24.73 | 24.52 | 24.65 | +0.041% | 57,641 | -15.091% |
| 2025-11-11 | 24.48 | 24.64 | 24.46 | 24.64 | +0.367% | 21,587 | -15.057% |
| 2025-11-10 | 24.37 | 24.58 | 24.37 | 24.55 | +0.946% | 37,059 | -14.745% |
| 2025-11-07 | 24.46 | 24.46 | 24.25 | 24.32 | -0.410% | 51,511 | -13.939% |
| 2025-11-06 | 24.41 | 24.47 | 24.35 | 24.42 | +0.082% | 48,964 | -14.292% |
| 2025-11-05 | 24.22 | 24.47 | 24.22 | 24.40 | +0.743% | 43,573 | -14.221% |
| 2025-11-04 | 24.35 | 24.42 | 24.21 | 24.22 | -0.656% | 109,200 | -13.584% |
| 2025-11-03 | 24.45 | 24.45 | 24.20 | 24.38 | -0.041% | 85,738 | -14.151% |
| 2025-10-31 | 24.65 | 24.70 | 24.35 | 24.39 | -0.733% | 113,529 | -14.186% |
| 2025-10-30 | 24.87 | 24.87 | 24.55 | 24.57 | -1.167% | 65,855 | -14.815% |
| 2025-10-29 | 24.99 | 24.99 | 24.80 | 24.86 | -0.473% | 54,695 | -15.809% |
| 2025-10-28 | 24.80 | 24.99 | 24.80 | 24.98 | +0.496% | 46,609 | -16.207% |
| 2025-10-27 | 24.91 | 24.91 | 24.76 | 24.86 | +0.222% | 27,998 | -15.792% |
| 2025-10-24 | 24.90 | 24.90 | 24.70 | 24.80 | +0.486% | 32,194 | -15.605% |
| 2025-10-23 | 24.75 | 24.79 | 24.67 | 24.68 | -0.464% | 49,776 | -15.194% |
| 2025-10-22 | 24.75 | 24.85 | 24.75 | 24.80 | -0.101% | 38,901 | -15.588% |
| 2025-10-21 | 24.78 | 24.87 | 24.66 | 24.82 | +0.445% | 40,053 | -15.673% |
| 2025-10-20 | 24.71 | 24.85 | 24.63 | 24.71 | +0.243% | 43,590 | -15.297% |
| 2025-10-17 | 24.73 | 24.76 | 24.62 | 24.65 | -0.202% | 31,341 | -15.091% |
| 2025-10-16 | 24.69 | 24.77 | 24.61 | 24.70 | -0.202% | 34,823 | -15.263% |
| 2025-10-15 | 24.63 | 24.77 | 24.60 | 24.75 | +1.020% | 44,727 | -15.434% |
| 2025-10-14 | 24.43 | 24.52 | 24.36 | 24.50 | -0.077% | 47,918 | -14.571% |
| 2025-10-13 | 24.53 | 24.54 | 24.38 | 24.52 | +0.363% | 23,210 | -14.637% |
| 2025-10-10 | 24.53 | 24.58 | 24.36 | 24.43 | -0.367% | 34,115 | -14.327% |
| 2025-10-09 | 24.61 | 24.62 | 24.40 | 24.52 | -0.809% | 130,638 | -14.641% |
| 2025-10-08 | 24.60 | 24.73 | 24.60 | 24.72 | +0.325% | 37,051 | -15.332% |
| 2025-10-07 | 24.68 | 24.68 | 24.52 | 24.64 | +0.041% | 44,327 | -15.057% |
| 2025-10-06 | 24.64 | 24.70 | 24.56 | 24.63 | -0.243% | 38,538 | -15.022% |
| 2025-10-03 | 24.70 | 24.86 | 24.68 | 24.69 | -0.283% | 34,704 | -15.229% |
| 2025-10-02 | 24.77 | 24.85 | 24.48 | 24.76 | -0.040% | 62,286 | -15.468% |
| 2025-10-01 | 24.54 | 24.79 | 24.49 | 24.77 | +1.143% | 59,462 | -15.503% |
| 2025-09-30 | 24.75 | 24.75 | 24.48 | 24.49 | -2.196% | 123,655 | -14.537% |
| 2025-09-29 | 24.98 | 25.16 | 24.98 | 25.04 | +0.280% | 46,504 | -16.414% |
| 2025-09-26 | 24.94 | 25.10 | 24.85 | 24.97 | +0.123% | 35,550 | -16.179% |
| 2025-09-25 | 25.04 | 25.12 | 24.87 | 24.94 | -0.402% | 58,593 | -16.076% |
| 2025-09-24 | 25.09 | 25.16 | 25.01 | 25.04 | -0.279% | 27,102 | -16.414% |
| 2025-09-23 | 25.26 | 25.26 | 25.08 | 25.11 | -0.790% | 45,702 | -16.647% |
| 2025-09-22 | 25.31 | 25.31 | 25.22 | 25.31 | -0.039% | 31,334 | -17.305% |
| 2025-09-19 | 25.39 | 25.41 | 25.25 | 25.32 | -0.393% | 43,253 | -17.338% |
| 2025-09-18 | 25.43 | 25.43 | 25.36 | 25.42 | -0.079% | 19,968 | -17.663% |
| 2025-09-17 | 25.44 | 25.52 | 25.33 | 25.44 | +0.236% | 49,527 | -17.728% |
| 2025-09-16 | 25.23 | 25.38 | 25.23 | 25.38 | +0.475% | 34,008 | -17.533% |
| 2025-09-15 | 25.13 | 25.31 | 25.13 | 25.26 | +0.238% | 33,718 | -17.142% |
| 2025-09-12 | 25.21 | 25.25 | 25.16 | 25.20 | +0.159% | 30,818 | -16.944% |
| 2025-09-11 | 25.01 | 25.22 | 25.01 | 25.16 | +0.560% | 39,935 | -16.812% |
| 2025-09-10 | 25.11 | 25.11 | 24.99 | 25.02 | +0.160% | 47,785 | -16.347% |
| 2025-09-09 | 24.99 | 25.04 | 24.81 | 24.98 | -0.080% | 53,773 | -16.213% |
| 2025-09-08 | 24.94 | 25.00 | 24.91 | 25.00 | +0.604% | 115,472 | -16.280% |
| 2025-09-05 | 24.75 | 24.90 | 24.72 | 24.85 | +0.526% | 47,345 | -15.775% |
| 2025-09-04 | 24.60 | 24.72 | 24.59 | 24.72 | +0.611% | 38,271 | -15.332% |
| 2025-09-03 | 24.52 | 24.65 | 24.51 | 24.57 | +0.286% | 65,434 | -14.815% |
| 2025-09-02 | 24.39 | 24.54 | 24.39 | 24.50 | +0.082% | 38,384 | -14.571% |
| 2025-08-29 | 24.63 | 24.63 | 24.36 | 24.48 | -0.609% | 111,042 | -14.502% |
| 2025-08-28 | 24.66 | 24.69 | 24.57 | 24.63 | -0.041% | 48,095 | -15.022% |
| 2025-08-27 | 24.60 | 24.68 | 24.56 | 24.64 | -0.122% | 39,128 | -15.057% |
| 2025-08-26 | 24.58 | 24.68 | 24.45 | 24.67 | +0.735% | 89,577 | -15.160% |
| 2025-08-25 | 24.64 | 24.64 | 24.44 | 24.49 | -0.081% | 39,297 | -14.537% |
| 2025-08-22 | 24.33 | 24.58 | 24.33 | 24.51 | +0.740% | 57,431 | -14.606% |
| 2025-08-21 | 24.37 | 24.42 | 24.32 | 24.33 | -0.369% | 33,864 | -13.975% |
| 2025-08-20 | 24.41 | 24.43 | 24.33 | 24.42 | +0.123% | 57,319 | -14.292% |
| 2025-08-19 | 24.26 | 24.42 | 24.08 | 24.39 | +0.536% | 106,556 | -14.186% |
| 2025-08-18 | 24.09 | 24.26 | 23.70 | 24.26 | +0.664% | 58,398 | -13.726% |
| 2025-08-15 | 24.14 | 24.22 | 24.09 | 24.10 | -0.166% | 31,860 | -13.154% |
| 2025-08-14 | 24.15 | 24.22 | 24.04 | 24.14 | -0.454% | 54,180 | -13.297% |
| 2025-08-13 | 24.06 | 24.26 | 24.06 | 24.25 | +0.664% | 69,194 | -13.691% |
| 2025-08-12 | 23.98 | 24.09 | 23.95 | 24.09 | +0.669% | 44,332 | -13.117% |
| 2025-08-11 | 23.90 | 24.09 | 23.86 | 23.93 | +0.042% | 49,035 | -12.537% |
| 2025-08-08 | 23.81 | 23.92 | 23.79 | 23.92 | +0.209% | 47,818 | -12.500% |
| 2025-08-07 | 23.88 | 23.95 | 23.83 | 23.87 | +0.084% | 41,397 | -12.317% |
| 2025-08-06 | 23.89 | 23.99 | 23.83 | 23.85 | -0.167% | 40,094 | -12.243% |
| 2025-08-05 | 23.92 | 23.99 | 23.88 | 23.89 | -0.146% | 61,869 | -12.390% |
| 2025-08-04 | 23.83 | 23.98 | 23.83 | 23.93 | +0.399% | 81,388 | -12.518% |
| 2025-08-01 | 23.87 | 23.90 | 23.82 | 23.83 | +0.042% | 74,216 | -12.170% |
| 2025-07-31 | 23.81 | 23.87 | 23.79 | 23.82 | +0.042% | 85,585 | -12.133% |
| 2025-07-30 | 23.83 | 23.89 | 23.80 | 23.81 | -0.084% | 61,907 | -12.096% |
| 2025-07-29 | 23.77 | 23.91 | 23.77 | 23.83 | +0.136% | 118,176 | -12.170% |
| 2025-07-28 | 23.80 | 23.84 | 23.77 | 23.80 | -0.010% | 51,391 | -12.050% |
| 2025-07-25 | 23.87 | 23.98 | 23.78 | 23.80 | -0.251% | 135,723 | -12.059% |
| 2025-07-24 | 23.87 | 23.98 | 23.86 | 23.86 | -0.376% | 72,707 | -12.280% |
| 2025-07-23 | 24.03 | 24.08 | 23.86 | 23.95 | -0.291% | 71,086 | -12.610% |
| 2025-07-22 | 24.03 | 24.12 | 23.97 | 24.02 | -0.332% | 60,504 | -12.864% |
| 2025-07-21 | 24.12 | 24.24 | 24.05 | 24.10 | 0.000% | 54,945 | -13.154% |
| 2025-07-18 | 24.24 | 24.25 | 24.10 | 24.10 | -0.248% | 44,374 | -13.154% |
| 2025-07-17 | 23.98 | 24.22 | 23.96 | 24.16 | +0.835% | 74,433 | -13.369% |
| 2025-07-16 | 23.96 | 24.31 | 23.93 | 23.96 | +0.125% | 178,359 | -12.646% |
| 2025-07-15 | 24.13 | 24.16 | 23.93 | 23.93 | -0.623% | 101,445 | -12.537% |
| 2025-07-14 | 24.16 | 24.17 | 23.98 | 24.08 | -0.083% | 89,730 | -13.081% |
| 2025-07-11 | 24.15 | 24.26 | 24.09 | 24.10 | -0.413% | 68,404 | -13.154% |
| 2025-07-10 | 24.12 | 24.28 | 24.05 | 24.20 | +0.791% | 102,813 | -13.512% |
| 2025-07-09 | 24.09 | 24.15 | 23.94 | 24.01 | 0.000% | 77,716 | -12.828% |
| 2025-07-08 | 23.96 | 24.03 | 23.86 | 24.01 | +0.292% | 50,687 | -12.828% |
| 2025-07-07 | 24.08 | 24.08 | 23.89 | 23.94 | -0.581% | 60,666 | -12.573% |
| 2025-07-03 | 23.98 | 24.08 | 23.95 | 24.08 | +0.042% | 37,060 | -13.081% |
| 2025-07-02 | 23.78 | 24.08 | 23.74 | 24.07 | +1.220% | 85,036 | -13.045% |
| 2025-07-01 | 23.46 | 23.79 | 23.42 | 23.78 | +1.624% | 73,802 | -11.985% |
| 2025-06-30 | 23.38 | 23.66 | 23.38 | 23.40 | -1.474% | 233,867 | -10.556% |
| 2025-06-27 | 23.82 | 23.92 | 23.75 | 23.75 | -0.502% | 65,834 | -11.874% |
| 2025-06-26 | 23.80 | 23.89 | 23.79 | 23.87 | +0.336% | 42,782 | -12.316% |
| 2025-06-25 | 23.80 | 23.83 | 23.71 | 23.79 | +0.169% | 126,684 | -12.022% |
| 2025-06-24 | 23.58 | 23.75 | 23.56 | 23.75 | +0.550% | 74,759 | -11.873% |
| 2025-06-23 | 23.37 | 23.72 | 23.37 | 23.62 | +1.070% | 140,606 | -11.389% |
| 2025-06-20 | 23.40 | 23.41 | 23.33 | 23.37 | +0.129% | 88,654 | -10.441% |
| 2025-06-18 | 23.28 | 23.35 | 23.26 | 23.34 | 0.000% | 99,648 | -10.326% |
| 2025-06-17 | 23.21 | 23.34 | 23.06 | 23.34 | +0.474% | 111,797 | -10.326% |
| 2025-06-16 | 23.10 | 23.26 | 23.08 | 23.23 | +0.389% | 202,718 | -9.901% |
| 2025-06-13 | 23.09 | 23.16 | 23.05 | 23.14 | -0.216% | 103,554 | -9.551% |
| 2025-06-12 | 23.26 | 23.33 | 23.16 | 23.19 | +0.130% | 70,943 | -9.746% |
| 2025-06-11 | 23.33 | 23.41 | 23.15 | 23.16 | -0.644% | 107,023 | -9.629% |
| 2025-06-10 | 23.25 | 23.32 | 23.20 | 23.31 | +0.258% | 81,298 | -10.210% |
| 2025-06-09 | 23.19 | 23.32 | 23.17 | 23.25 | +0.259% | 55,475 | -9.978% |
| 2025-06-06 | 23.25 | 23.25 | 23.17 | 23.19 | -0.086% | 66,290 | -9.746% |
| 2025-06-05 | 23.22 | 23.32 | 23.18 | 23.21 | +0.129% | 106,131 | -9.823% |
| 2025-06-04 | 23.14 | 23.27 | 23.12 | 23.18 | +0.346% | 67,991 | -9.707% |
| 2025-06-03 | 23.06 | 23.15 | 22.96 | 23.10 | +0.522% | 112,936 | -9.394% |
| 2025-06-02 | 22.98 | 22.98 | 22.80 | 22.98 | -0.087% | 86,136 | -8.921% |
| 2025-05-30 | 22.83 | 23.00 | 22.76 | 23.00 | +0.789% | 174,980 | -9.000% |
| 2025-05-29 | 22.85 | 22.88 | 22.76 | 22.82 | +0.132% | 87,387 | -8.282% |
| 2025-05-28 | 22.90 | 22.93 | 22.76 | 22.79 | -0.524% | 66,432 | -8.161% |
| 2025-05-27 | 22.80 | 22.95 | 22.76 | 22.91 | +0.836% | 75,288 | -8.643% |
| 2025-05-23 | 22.74 | 22.76 | 22.65 | 22.72 | -0.132% | 86,952 | -7.879% |
| 2025-05-22 | 22.82 | 22.97 | 22.70 | 22.75 | -0.088% | 157,250 | -8.000% |
| 2025-05-21 | 23.15 | 23.15 | 22.77 | 22.77 | -1.641% | 53,235 | -8.081% |
| 2025-05-20 | 23.10 | 23.25 | 23.10 | 23.15 | +0.043% | 122,134 | -9.590% |
| 2025-05-19 | 22.87 | 23.17 | 22.87 | 23.14 | +0.521% | 47,866 | -9.551% |
| 2025-05-16 | 23.05 | 23.10 | 22.90 | 23.02 | +0.130% | 279,922 | -9.079% |
| 2025-05-15 | 22.96 | 23.05 | 22.87 | 22.99 | +0.393% | 125,563 | -8.960% |
| 2025-05-14 | 23.05 | 23.05 | 22.84 | 22.90 | -0.435% | 108,478 | -8.603% |
| 2025-05-13 | 22.97 | 23.07 | 22.93 | 23.00 | +0.305% | 93,989 | -9.000% |
| 2025-05-12 | 23.15 | 23.17 | 22.91 | 22.93 | -0.391% | 62,889 | -8.722% |
| 2025-05-09 | 23.01 | 23.03 | 22.96 | 23.02 | +0.261% | 70,202 | -9.079% |
| 2025-05-08 | 23.05 | 23.13 | 22.93 | 22.96 | -0.130% | 105,474 | -8.841% |
| 2025-05-07 | 22.90 | 23.05 | 22.87 | 22.99 | +0.657% | 73,796 | -8.960% |
| 2025-05-06 | 22.64 | 22.85 | 22.62 | 22.84 | +0.883% | 150,625 | -8.363% |
| 2025-05-05 | 22.62 | 22.69 | 22.62 | 22.64 | -0.220% | 167,892 | -7.553% |
| 2025-05-02 | 22.70 | 22.81 | 22.62 | 22.69 | +0.177% | 133,178 | -7.757% |
| 2025-05-01 | 22.76 | 22.85 | 22.55 | 22.65 | -0.220% | 115,075 | -7.594% |
| 2025-04-30 | 22.90 | 22.90 | 22.59 | 22.70 | -0.917% | 291,087 | -7.797% |
| 2025-04-29 | 22.96 | 23.05 | 22.85 | 22.91 | -0.435% | 151,312 | -8.643% |
| 2025-04-28 | 23.11 | 23.16 | 22.97 | 23.01 | -0.303% | 111,769 | -9.040% |
| 2025-04-25 | 23.22 | 23.22 | 23.05 | 23.08 | -0.216% | 110,975 | -9.315% |
| 2025-04-24 | 23.13 | 23.23 | 23.06 | 23.13 | +0.260% | 73,084 | -9.511% |
| 2025-04-23 | 23.03 | 23.17 | 22.95 | 23.07 | +0.919% | 108,585 | -9.276% |
| 2025-04-22 | 22.78 | 22.95 | 22.77 | 22.86 | +0.484% | 77,186 | -8.443% |
| 2025-04-21 | 22.78 | 22.84 | 22.70 | 22.75 | -0.307% | 68,282 | -8.000% |
| 2025-04-17 | 22.88 | 23.01 | 22.82 | 22.82 | 0.000% | 60,622 | -8.282% |
| 2025-04-16 | 22.68 | 22.88 | 22.68 | 22.82 | +0.308% | 131,328 | -8.282% |
| 2025-04-15 | 22.61 | 22.81 | 22.61 | 22.75 | +0.842% | 416,993 | -8.000% |
| 2025-04-14 | 22.74 | 22.93 | 22.52 | 22.56 | 0.000% | 199,053 | -7.225% |