MS/PL
Morgan Stanley Depositary Shares, each representing 1/1,000th of a share of 4.875% Non-Cumulative Preferred Stock, Series L
stockNYSEPreferred Stock
At CloseOct 2, 2026 3:59:30 PM EDT
17.70USD-0.673%(-0.12)52,044
Pre-marketOct 2, 2026 8:30:30 AM EDT
17.84USD+0.113%(+0.02)
MS/PL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 17.87 | 18.00 | 17.64 | 17.70 | -0.673% | 52,044 | 0.000% |
| 2026-10-01 | 17.57 | 17.86 | 17.57 | 17.82 | -0.113% | 60,628 | -0.673% |
| 2026-09-30 | 17.86 | 17.86 | 17.54 | 17.84 | -0.999% | 78,837 | -0.785% |
| 2026-09-29 | 18.15 | 18.20 | 17.41 | 18.02 | -1.152% | 82,863 | -1.776% |
| 2026-09-28 | 18.32 | 18.34 | 18.15 | 18.23 | -0.600% | 39,156 | -2.907% |
| 2026-09-25 | 18.30 | 18.39 | 18.20 | 18.34 | +0.164% | 41,499 | -3.490% |
| 2026-09-24 | 18.40 | 18.51 | 18.27 | 18.31 | -0.866% | 76,316 | -3.332% |
| 2026-09-23 | 18.54 | 18.54 | 18.18 | 18.47 | -0.646% | 61,378 | -4.169% |
| 2026-09-22 | 18.57 | 18.66 | 18.44 | 18.59 | -0.107% | 54,162 | -4.788% |
| 2026-09-21 | 18.64 | 18.72 | 18.55 | 18.61 | -0.107% | 45,538 | -4.890% |
| 2026-09-18 | 18.56 | 18.67 | 18.47 | 18.63 | +0.323% | 39,383 | -4.992% |
| 2026-09-17 | 18.60 | 18.80 | 18.42 | 18.57 | +0.108% | 67,560 | -4.685% |
| 2026-09-16 | 18.28 | 18.66 | 18.28 | 18.55 | +1.255% | 49,997 | -4.582% |
| 2026-09-15 | 18.35 | 18.45 | 18.00 | 18.32 | -0.272% | 146,464 | -3.384% |
| 2026-09-14 | 18.39 | 18.47 | 18.35 | 18.37 | -0.217% | 37,441 | -3.647% |
| 2026-09-11 | 18.48 | 18.57 | 18.30 | 18.41 | -0.217% | 27,990 | -3.857% |
| 2026-09-10 | 18.45 | 18.49 | 18.28 | 18.45 | -0.324% | 46,236 | -4.065% |
| 2026-09-09 | 18.57 | 18.63 | 18.47 | 18.51 | -0.537% | 29,100 | -4.376% |
| 2026-09-08 | 18.65 | 18.73 | 18.53 | 18.61 | -0.161% | 15,067 | -4.890% |
| 2026-09-04 | 18.68 | 18.68 | 18.49 | 18.64 | +0.161% | 33,435 | -5.043% |
| 2026-09-03 | 18.76 | 18.81 | 18.53 | 18.61 | -0.534% | 29,850 | -4.890% |
| 2026-09-02 | 18.55 | 18.71 | 18.55 | 18.71 | +0.322% | 55,866 | -5.398% |
| 2026-09-01 | 18.77 | 18.79 | 18.45 | 18.65 | -0.745% | 55,946 | -5.094% |
| 2026-08-31 | 18.83 | 18.85 | 18.64 | 18.79 | -0.424% | 53,063 | -5.801% |
| 2026-08-28 | 18.90 | 18.97 | 18.80 | 18.87 | -0.159% | 18,332 | -6.200% |
| 2026-08-27 | 18.99 | 18.99 | 18.86 | 18.90 | -0.053% | 40,457 | -6.349% |
| 2026-08-26 | 19.01 | 19.03 | 18.89 | 18.91 | -0.735% | 39,023 | -6.399% |
| 2026-08-25 | 18.92 | 19.09 | 18.88 | 19.05 | +0.900% | 46,109 | -7.087% |
| 2026-08-24 | 18.66 | 18.88 | 18.65 | 18.88 | +1.125% | 46,948 | -6.250% |
| 2026-08-21 | 18.63 | 18.71 | 18.55 | 18.67 | -0.107% | 24,396 | -5.196% |
| 2026-08-20 | 18.66 | 18.73 | 18.58 | 18.69 | -0.107% | 21,287 | -5.297% |
| 2026-08-19 | 18.59 | 18.88 | 18.51 | 18.71 | +1.245% | 113,767 | -5.398% |
| 2026-08-18 | 18.71 | 18.72 | 18.45 | 18.48 | -1.414% | 39,894 | -4.221% |
| 2026-08-17 | 18.86 | 18.94 | 18.70 | 18.75 | -1.082% | 47,248 | -5.575% |
| 2026-08-14 | 18.99 | 18.99 | 18.83 | 18.95 | -0.211% | 40,893 | -6.596% |
| 2026-08-13 | 18.94 | 18.99 | 18.90 | 18.99 | +0.529% | 31,398 | -6.793% |
| 2026-08-12 | 18.95 | 19.00 | 18.88 | 18.89 | -0.422% | 38,695 | -6.300% |
| 2026-08-11 | 19.03 | 19.11 | 18.93 | 18.97 | -0.472% | 28,012 | -6.695% |
| 2026-08-10 | 19.11 | 19.13 | 19.02 | 19.06 | -0.470% | 39,200 | -7.135% |
| 2026-08-07 | 19.16 | 19.23 | 19.12 | 19.15 | +0.157% | 27,947 | -7.572% |
| 2026-08-06 | 19.28 | 19.32 | 19.12 | 19.12 | -0.830% | 24,128 | -7.427% |
| 2026-08-05 | 19.34 | 19.37 | 19.24 | 19.28 | -0.413% | 32,094 | -8.195% |
| 2026-08-04 | 19.31 | 19.42 | 19.31 | 19.36 | -0.103% | 47,774 | -8.574% |
| 2026-08-03 | 19.35 | 19.38 | 19.26 | 19.38 | +0.519% | 33,054 | -8.669% |
| 2026-07-31 | 19.24 | 19.32 | 19.18 | 19.28 | +0.208% | 40,261 | -8.195% |
| 2026-07-30 | 19.15 | 19.24 | 19.09 | 19.24 | +0.575% | 23,339 | -8.004% |
| 2026-07-29 | 19.12 | 19.17 | 19.03 | 19.13 | -0.209% | 49,929 | -7.475% |
| 2026-07-28 | 19.13 | 19.25 | 19.11 | 19.17 | 0.000% | 39,271 | -7.668% |
| 2026-07-27 | 19.16 | 19.17 | 19.10 | 19.17 | +0.314% | 15,389 | -7.668% |
| 2026-07-24 | 19.14 | 19.17 | 19.11 | 19.11 | -0.052% | 13,415 | -7.378% |
| 2026-07-23 | 19.15 | 19.25 | 19.07 | 19.12 | -0.830% | 29,540 | -7.427% |
| 2026-07-22 | 19.24 | 19.31 | 19.24 | 19.28 | -0.155% | 20,236 | -8.195% |
| 2026-07-21 | 19.34 | 19.34 | 19.29 | 19.31 | -0.361% | 21,627 | -8.338% |
| 2026-07-20 | 19.31 | 19.39 | 19.31 | 19.38 | +0.259% | 39,014 | -8.669% |
| 2026-07-17 | 19.28 | 19.34 | 19.23 | 19.33 | +0.052% | 30,070 | -8.432% |
| 2026-07-16 | 19.26 | 19.35 | 19.25 | 19.32 | +0.104% | 31,053 | -8.385% |
| 2026-07-15 | 19.33 | 19.36 | 19.25 | 19.30 | +0.312% | 23,627 | -8.290% |
| 2026-07-14 | 19.25 | 19.29 | 19.22 | 19.24 | +0.156% | 69,017 | -8.004% |
| 2026-07-13 | 19.35 | 19.35 | 19.18 | 19.21 | -0.724% | 29,698 | -7.860% |
| 2026-07-10 | 19.43 | 19.43 | 19.08 | 19.35 | -0.258% | 106,730 | -8.527% |
| 2026-07-09 | 19.42 | 19.45 | 19.39 | 19.40 | -0.102% | 21,122 | -8.763% |
| 2026-07-08 | 19.52 | 19.54 | 19.40 | 19.42 | -0.614% | 31,076 | -8.857% |
| 2026-07-07 | 19.62 | 19.64 | 19.53 | 19.54 | -0.408% | 22,565 | -9.417% |
| 2026-07-06 | 19.68 | 19.69 | 19.59 | 19.62 | -0.102% | 19,189 | -9.786% |
| 2026-07-02 | 19.63 | 19.72 | 19.58 | 19.64 | -0.102% | 22,694 | -9.878% |
| 2026-07-01 | 19.53 | 19.68 | 19.49 | 19.66 | +0.666% | 38,021 | -9.969% |
| 2026-06-30 | 19.60 | 19.71 | 19.47 | 19.53 | -2.056% | 152,794 | -9.370% |
| 2026-06-29 | 19.80 | 19.96 | 19.76 | 19.94 | +1.064% | 32,077 | -11.234% |
| 2026-06-26 | 19.64 | 19.73 | 19.62 | 19.73 | +0.152% | 17,420 | -10.289% |
| 2026-06-25 | 19.67 | 19.75 | 19.63 | 19.70 | +0.025% | 43,007 | -10.152% |
| 2026-06-24 | 19.63 | 19.70 | 19.61 | 19.70 | +0.382% | 58,147 | -10.129% |
| 2026-06-23 | 19.59 | 19.64 | 19.49 | 19.62 | 0.000% | 30,966 | -9.786% |
| 2026-06-22 | 19.70 | 19.80 | 19.57 | 19.62 | -0.457% | 46,670 | -9.786% |
| 2026-06-18 | 19.87 | 19.87 | 19.70 | 19.71 | -0.404% | 31,793 | -10.198% |
| 2026-06-17 | 19.74 | 19.79 | 19.68 | 19.79 | -0.101% | 61,502 | -10.561% |
| 2026-06-16 | 19.72 | 19.81 | 19.71 | 19.81 | +0.152% | 33,006 | -10.651% |
| 2026-06-15 | 19.70 | 19.82 | 19.67 | 19.78 | +0.764% | 21,250 | -10.516% |
| 2026-06-12 | 19.70 | 19.75 | 19.62 | 19.63 | -0.304% | 13,144 | -9.832% |
| 2026-06-11 | 19.55 | 19.69 | 19.55 | 19.69 | +0.819% | 18,039 | -10.107% |
| 2026-06-10 | 19.58 | 19.65 | 19.53 | 19.53 | -0.255% | 21,845 | -9.370% |
| 2026-06-09 | 19.67 | 19.67 | 19.51 | 19.58 | 0.000% | 30,623 | -9.602% |
| 2026-06-08 | 19.67 | 19.68 | 19.58 | 19.58 | -0.356% | 18,328 | -9.602% |
| 2026-06-05 | 19.62 | 19.71 | 19.61 | 19.65 | -0.481% | 29,420 | -9.924% |
| 2026-06-04 | 19.76 | 19.79 | 19.68 | 19.75 | +0.076% | 13,880 | -10.357% |
| 2026-06-03 | 19.80 | 19.80 | 19.65 | 19.73 | -0.177% | 25,311 | -10.289% |
| 2026-06-02 | 19.77 | 19.84 | 19.73 | 19.77 | -0.252% | 24,567 | -10.448% |
| 2026-06-01 | 19.85 | 19.85 | 19.77 | 19.82 | -0.076% | 16,016 | -10.674% |
| 2026-05-29 | 19.96 | 20.00 | 19.83 | 19.83 | -0.850% | 54,297 | -10.741% |
| 2026-05-28 | 19.95 | 20.02 | 19.88 | 20.00 | +0.452% | 20,566 | -11.500% |
| 2026-05-27 | 19.90 | 19.99 | 19.87 | 19.91 | +0.201% | 10,147 | -11.100% |
| 2026-05-26 | 19.77 | 19.89 | 19.77 | 19.87 | +0.710% | 36,021 | -10.921% |
| 2026-05-22 | 19.77 | 19.81 | 19.68 | 19.73 | -0.152% | 24,378 | -10.289% |
| 2026-05-21 | 19.85 | 19.85 | 19.63 | 19.76 | -0.403% | 49,189 | -10.425% |
| 2026-05-20 | 19.68 | 19.86 | 19.65 | 19.84 | +0.967% | 59,883 | -10.786% |
| 2026-05-19 | 19.96 | 19.96 | 19.62 | 19.65 | -1.799% | 76,392 | -9.924% |
| 2026-05-18 | 20.15 | 20.18 | 19.98 | 20.01 | -0.645% | 39,907 | -11.544% |
| 2026-05-15 | 20.16 | 20.24 | 20.14 | 20.14 | -0.959% | 25,760 | -12.115% |
| 2026-05-14 | 20.35 | 20.42 | 20.32 | 20.34 | -0.074% | 13,342 | -12.958% |
| 2026-05-13 | 20.39 | 20.44 | 20.32 | 20.35 | -0.392% | 17,768 | -13.022% |
| 2026-05-12 | 20.44 | 20.50 | 20.37 | 20.43 | -0.293% | 41,037 | -13.363% |
| 2026-05-11 | 20.49 | 20.50 | 20.45 | 20.49 | -0.219% | 20,976 | -13.616% |
| 2026-05-08 | 20.42 | 20.57 | 20.42 | 20.54 | +0.367% | 23,167 | -13.806% |
| 2026-05-07 | 20.42 | 20.47 | 20.40 | 20.46 | +0.196% | 19,032 | -13.490% |
| 2026-05-06 | 20.42 | 20.52 | 20.42 | 20.42 | +0.245% | 35,887 | -13.320% |
| 2026-05-05 | 20.41 | 20.43 | 20.33 | 20.37 | -0.049% | 18,641 | -13.108% |
| 2026-05-04 | 20.48 | 20.48 | 20.30 | 20.38 | -0.391% | 25,137 | -13.150% |
| 2026-05-01 | 20.50 | 20.52 | 20.41 | 20.46 | -0.292% | 20,458 | -13.490% |
| 2026-04-30 | 20.34 | 20.52 | 20.32 | 20.52 | +0.935% | 26,258 | -13.743% |
| 2026-04-29 | 20.45 | 20.45 | 20.31 | 20.33 | -0.732% | 22,001 | -12.937% |
| 2026-04-28 | 20.50 | 20.53 | 20.46 | 20.48 | 0.000% | 11,885 | -13.574% |
| 2026-04-27 | 20.58 | 20.58 | 20.48 | 20.48 | -0.389% | 16,933 | -13.574% |
| 2026-04-24 | 20.48 | 20.60 | 20.48 | 20.56 | +0.195% | 9,636 | -13.911% |
| 2026-04-23 | 20.48 | 20.55 | 20.41 | 20.52 | +0.127% | 20,833 | -13.743% |
| 2026-04-22 | 20.45 | 20.54 | 20.40 | 20.49 | +0.289% | 12,208 | -13.633% |
| 2026-04-21 | 20.52 | 20.55 | 20.42 | 20.43 | -0.327% | 7,719 | -13.383% |
| 2026-04-20 | 20.64 | 20.64 | 20.50 | 20.50 | -0.283% | 26,504 | -13.667% |
| 2026-04-17 | 20.62 | 20.69 | 20.56 | 20.56 | +0.049% | 16,333 | -13.911% |
| 2026-04-16 | 20.70 | 20.70 | 20.50 | 20.55 | -0.373% | 24,243 | -13.869% |
| 2026-04-15 | 20.55 | 20.70 | 20.48 | 20.63 | +0.619% | 37,331 | -14.190% |
| 2026-04-14 | 20.42 | 20.55 | 20.36 | 20.50 | +0.737% | 37,033 | -13.659% |
| 2026-04-13 | 20.33 | 20.42 | 20.25 | 20.35 | 0.000% | 21,015 | -13.022% |
| 2026-04-10 | 20.20 | 20.35 | 20.17 | 20.35 | +0.743% | 26,904 | -13.022% |
| 2026-04-09 | 20.21 | 20.29 | 20.16 | 20.20 | -0.049% | 22,037 | -12.376% |
| 2026-04-08 | 20.30 | 20.34 | 20.15 | 20.21 | +0.597% | 21,207 | -12.420% |
| 2026-04-07 | 20.01 | 20.12 | 19.93 | 20.09 | +0.050% | 32,519 | -11.896% |
| 2026-04-06 | 19.93 | 20.09 | 19.93 | 20.08 | +0.350% | 15,848 | -11.853% |
| 2026-04-02 | 19.88 | 20.04 | 19.76 | 20.01 | +0.553% | 18,454 | -11.544% |
| 2026-04-01 | 19.89 | 19.98 | 19.80 | 19.90 | +0.709% | 37,015 | -11.055% |
| 2026-03-31 | 19.90 | 19.90 | 19.64 | 19.76 | -1.838% | 97,141 | -10.425% |
| 2026-03-30 | 20.23 | 20.24 | 20.11 | 20.13 | -0.297% | 9,439 | -12.072% |
| 2026-03-27 | 20.20 | 20.28 | 20.15 | 20.19 | -0.346% | 27,603 | -12.333% |
| 2026-03-26 | 20.44 | 20.45 | 20.23 | 20.26 | -0.638% | 19,360 | -12.636% |
| 2026-03-25 | 20.42 | 20.49 | 20.38 | 20.39 | +0.197% | 11,858 | -13.193% |
| 2026-03-24 | 20.30 | 20.46 | 20.30 | 20.35 | -0.098% | 21,974 | -13.022% |
| 2026-03-23 | 20.39 | 20.44 | 20.32 | 20.37 | +0.147% | 22,295 | -13.108% |
| 2026-03-20 | 20.43 | 20.43 | 20.26 | 20.34 | -0.635% | 42,327 | -12.979% |
| 2026-03-19 | 20.42 | 20.54 | 20.41 | 20.47 | -0.146% | 35,003 | -13.532% |
| 2026-03-18 | 20.64 | 20.70 | 20.50 | 20.50 | -1.062% | 47,773 | -13.659% |
| 2026-03-17 | 20.65 | 20.77 | 20.65 | 20.72 | +0.436% | 18,250 | -14.575% |
| 2026-03-16 | 20.72 | 20.76 | 20.61 | 20.63 | -0.097% | 22,392 | -14.203% |
| 2026-03-13 | 20.92 | 20.92 | 20.65 | 20.65 | -0.721% | 25,061 | -14.286% |
| 2026-03-12 | 20.88 | 20.93 | 20.79 | 20.80 | -0.574% | 28,298 | -14.904% |
| 2026-03-11 | 20.85 | 20.99 | 20.85 | 20.92 | -0.048% | 36,043 | -15.392% |
| 2026-03-10 | 20.92 | 21.02 | 20.85 | 20.93 | +0.048% | 45,191 | -15.432% |
| 2026-03-09 | 20.79 | 20.92 | 20.63 | 20.92 | +0.192% | 74,066 | -15.392% |
| 2026-03-06 | 20.87 | 20.92 | 20.79 | 20.88 | -0.096% | 44,563 | -15.230% |
| 2026-03-05 | 20.77 | 21.32 | 20.69 | 20.90 | +0.239% | 169,475 | -15.311% |
| 2026-03-04 | 20.81 | 20.90 | 20.80 | 20.85 | -0.047% | 19,276 | -15.108% |
| 2026-03-03 | 20.68 | 20.86 | 20.66 | 20.86 | -0.096% | 30,915 | -15.149% |
| 2026-03-02 | 20.86 | 20.94 | 20.79 | 20.88 | +0.048% | 22,026 | -15.230% |
| 2026-02-27 | 20.94 | 20.95 | 20.62 | 20.87 | -0.334% | 76,823 | -15.189% |
| 2026-02-26 | 20.97 | 20.97 | 20.89 | 20.94 | -0.048% | 22,929 | -15.473% |
| 2026-02-25 | 20.96 | 21.03 | 20.81 | 20.95 | +0.335% | 30,163 | -15.513% |
| 2026-02-24 | 20.86 | 20.95 | 20.86 | 20.88 | -0.048% | 21,535 | -15.230% |
| 2026-02-23 | 20.92 | 20.92 | 20.80 | 20.89 | -0.310% | 22,172 | -15.270% |
| 2026-02-20 | 20.94 | 21.06 | 20.92 | 20.95 | -0.072% | 23,329 | -15.533% |
| 2026-02-19 | 20.81 | 20.99 | 20.81 | 20.97 | +0.576% | 34,532 | -15.594% |
| 2026-02-18 | 20.95 | 21.01 | 20.80 | 20.85 | -0.572% | 15,121 | -15.108% |
| 2026-02-17 | 20.77 | 20.97 | 20.66 | 20.97 | +0.720% | 57,515 | -15.594% |
| 2026-02-13 | 20.66 | 20.84 | 20.66 | 20.82 | +0.970% | 29,414 | -14.986% |
| 2026-02-12 | 20.64 | 20.70 | 20.58 | 20.62 | -0.145% | 20,983 | -14.161% |
| 2026-02-11 | 20.67 | 20.71 | 20.59 | 20.65 | -0.048% | 16,384 | -14.286% |
| 2026-02-10 | 20.71 | 20.72 | 20.62 | 20.66 | +0.389% | 15,079 | -14.327% |
| 2026-02-09 | 20.49 | 20.69 | 20.48 | 20.58 | +0.146% | 80,457 | -13.994% |
| 2026-02-06 | 20.48 | 20.56 | 20.45 | 20.55 | +0.342% | 49,786 | -13.869% |
| 2026-02-05 | 20.52 | 20.56 | 20.43 | 20.48 | -0.244% | 39,983 | -13.574% |
| 2026-02-04 | 20.54 | 20.62 | 20.46 | 20.53 | -0.146% | 31,782 | -13.785% |
| 2026-02-03 | 20.77 | 20.80 | 20.51 | 20.56 | -0.963% | 35,008 | -13.911% |
| 2026-02-02 | 20.97 | 20.97 | 20.75 | 20.76 | -0.670% | 90,708 | -14.740% |
| 2026-01-30 | 21.01 | 21.04 | 20.86 | 20.90 | -0.713% | 64,404 | -15.311% |
| 2026-01-29 | 21.03 | 21.12 | 20.96 | 21.05 | -0.142% | 41,684 | -15.914% |
| 2026-01-28 | 21.18 | 21.18 | 21.05 | 21.08 | -0.378% | 14,370 | -16.034% |
| 2026-01-27 | 21.21 | 21.21 | 21.09 | 21.16 | +0.047% | 16,102 | -16.352% |
| 2026-01-26 | 21.20 | 21.26 | 21.13 | 21.15 | -0.330% | 20,116 | -16.312% |
| 2026-01-23 | 21.01 | 21.23 | 21.01 | 21.22 | +0.664% | 229,423 | -16.588% |
| 2026-01-22 | 20.98 | 21.08 | 20.91 | 21.08 | +0.789% | 20,925 | -16.034% |
| 2026-01-21 | 20.86 | 21.02 | 20.80 | 20.91 | +0.456% | 24,309 | -15.372% |
| 2026-01-20 | 20.70 | 20.90 | 20.70 | 20.82 | -0.573% | 60,250 | -14.986% |
| 2026-01-16 | 20.99 | 21.08 | 20.90 | 20.94 | -0.238% | 39,714 | -15.473% |
| 2026-01-15 | 20.84 | 21.00 | 20.74 | 20.99 | +1.205% | 49,275 | -15.674% |
| 2026-01-14 | 20.59 | 20.74 | 20.58 | 20.74 | +0.630% | 23,175 | -14.658% |
| 2026-01-13 | 20.56 | 20.75 | 20.55 | 20.61 | +0.292% | 24,451 | -14.120% |
| 2026-01-12 | 20.50 | 20.65 | 20.50 | 20.55 | -0.267% | 27,277 | -13.869% |
| 2026-01-09 | 20.57 | 20.61 | 20.49 | 20.61 | +0.170% | 26,677 | -14.099% |
| 2026-01-08 | 20.57 | 20.67 | 20.50 | 20.57 | 0.000% | 35,853 | -13.952% |
| 2026-01-07 | 20.56 | 20.58 | 20.52 | 20.57 | +0.293% | 10,891 | -13.952% |
| 2026-01-06 | 20.65 | 20.65 | 20.50 | 20.51 | -0.822% | 25,988 | -13.701% |
| 2026-01-05 | 20.74 | 20.84 | 20.64 | 20.68 | -0.241% | 30,975 | -14.410% |
| 2026-01-02 | 20.48 | 20.73 | 20.48 | 20.73 | +1.419% | 30,428 | -14.616% |
| 2025-12-31 | 20.58 | 20.70 | 20.38 | 20.44 | -1.589% | 103,551 | -13.405% |
| 2025-12-30 | 20.43 | 20.83 | 20.42 | 20.77 | +1.317% | 189,568 | -14.781% |
| 2025-12-29 | 20.50 | 20.57 | 20.44 | 20.50 | -0.243% | 49,827 | -13.659% |
| 2025-12-26 | 20.61 | 20.62 | 20.52 | 20.55 | -0.194% | 20,450 | -13.869% |
| 2025-12-24 | 20.55 | 20.63 | 20.52 | 20.59 | +0.049% | 15,072 | -14.036% |
| 2025-12-23 | 20.71 | 20.71 | 20.55 | 20.58 | -0.628% | 88,137 | -13.994% |
| 2025-12-22 | 20.64 | 20.77 | 20.64 | 20.71 | +0.339% | 43,332 | -14.534% |
| 2025-12-19 | 20.65 | 20.76 | 20.58 | 20.64 | -0.097% | 31,081 | -14.244% |
| 2025-12-18 | 20.81 | 20.83 | 20.65 | 20.66 | -0.625% | 107,338 | -14.327% |
| 2025-12-17 | 20.75 | 20.80 | 20.61 | 20.79 | -0.240% | 52,657 | -14.863% |
| 2025-12-16 | 20.78 | 20.84 | 20.72 | 20.84 | +0.628% | 30,147 | -15.067% |
| 2025-12-15 | 20.77 | 20.85 | 20.71 | 20.71 | 0.000% | 55,858 | -14.534% |
| 2025-12-12 | 20.78 | 20.86 | 20.70 | 20.71 | -0.671% | 21,459 | -14.534% |
| 2025-12-11 | 20.67 | 20.89 | 20.67 | 20.85 | +0.434% | 48,348 | -15.108% |
| 2025-12-10 | 20.61 | 20.80 | 20.60 | 20.76 | +0.290% | 45,329 | -14.740% |
| 2025-12-09 | 20.63 | 20.73 | 20.55 | 20.70 | +0.284% | 50,508 | -14.493% |
| 2025-12-08 | 20.63 | 20.73 | 20.56 | 20.64 | +0.007% | 44,687 | -14.250% |
| 2025-12-05 | 20.70 | 20.74 | 20.58 | 20.64 | -0.218% | 47,601 | -14.244% |
| 2025-12-04 | 20.78 | 20.78 | 20.61 | 20.68 | -0.457% | 36,291 | -14.431% |
| 2025-12-03 | 20.60 | 20.78 | 20.55 | 20.78 | +0.446% | 32,834 | -14.822% |
| 2025-12-02 | 20.65 | 20.72 | 20.55 | 20.69 | -0.059% | 45,113 | -14.442% |
| 2025-12-01 | 20.78 | 20.78 | 20.64 | 20.70 | -0.576% | 27,648 | -14.493% |
| 2025-11-28 | 20.85 | 20.86 | 20.82 | 20.82 | -0.000% | 6,651 | -14.986% |
| 2025-11-26 | 20.68 | 20.91 | 20.68 | 20.82 | +0.629% | 40,316 | -14.986% |
| 2025-11-25 | 20.54 | 20.70 | 20.48 | 20.69 | +0.681% | 33,627 | -14.451% |
| 2025-11-24 | 20.55 | 20.58 | 20.45 | 20.55 | +0.587% | 13,318 | -13.869% |
| 2025-11-21 | 20.31 | 20.52 | 20.30 | 20.43 | +0.591% | 16,612 | -13.363% |
| 2025-11-20 | 20.45 | 20.49 | 20.29 | 20.31 | -0.343% | 28,891 | -12.851% |
| 2025-11-19 | 20.37 | 20.42 | 20.36 | 20.38 | -0.294% | 22,314 | -13.150% |
| 2025-11-18 | 20.34 | 20.50 | 20.34 | 20.44 | +0.147% | 25,327 | -13.405% |
| 2025-11-17 | 20.61 | 20.65 | 20.36 | 20.41 | -0.923% | 48,451 | -13.278% |
| 2025-11-14 | 20.50 | 20.78 | 20.50 | 20.60 | +0.049% | 37,573 | -14.078% |
| 2025-11-13 | 20.83 | 20.90 | 20.56 | 20.59 | -1.624% | 26,896 | -14.036% |
| 2025-11-12 | 21.05 | 21.15 | 20.92 | 20.93 | -0.664% | 43,325 | -15.432% |
| 2025-11-11 | 21.13 | 21.19 | 21.01 | 21.07 | -0.566% | 58,792 | -15.994% |
| 2025-11-10 | 21.24 | 21.24 | 21.11 | 21.19 | +0.570% | 17,495 | -16.470% |
| 2025-11-07 | 21.02 | 21.15 | 20.97 | 21.07 | -0.078% | 30,594 | -15.994% |
| 2025-11-06 | 21.02 | 21.15 | 20.98 | 21.09 | -0.347% | 16,761 | -16.060% |
| 2025-11-05 | 21.10 | 21.20 | 20.95 | 21.16 | +0.666% | 31,530 | -16.352% |
| 2025-11-04 | 21.05 | 21.06 | 20.93 | 21.02 | +0.048% | 20,107 | -15.794% |
| 2025-11-03 | 21.09 | 21.10 | 20.94 | 21.01 | -0.048% | 21,816 | -15.754% |
| 2025-10-31 | 21.17 | 21.25 | 21.02 | 21.02 | -0.709% | 40,427 | -15.794% |
| 2025-10-30 | 21.49 | 21.49 | 21.16 | 21.17 | -1.397% | 35,064 | -16.391% |
| 2025-10-29 | 21.65 | 21.69 | 21.47 | 21.47 | -0.717% | 19,114 | -17.559% |
| 2025-10-28 | 21.60 | 21.65 | 21.57 | 21.63 | +0.023% | 14,307 | -18.150% |
| 2025-10-27 | 21.56 | 21.70 | 21.56 | 21.62 | +0.139% | 17,336 | -18.131% |
| 2025-10-24 | 21.62 | 21.63 | 21.53 | 21.59 | +0.279% | 22,586 | -18.018% |
| 2025-10-23 | 21.53 | 21.54 | 21.45 | 21.53 | -0.046% | 18,803 | -17.789% |
| 2025-10-22 | 21.53 | 21.54 | 21.42 | 21.54 | -0.046% | 19,335 | -17.827% |
| 2025-10-21 | 21.45 | 21.62 | 21.45 | 21.55 | +0.373% | 11,861 | -17.865% |
| 2025-10-20 | 21.48 | 21.51 | 21.45 | 21.47 | +0.656% | 7,720 | -17.559% |
| 2025-10-17 | 21.28 | 21.34 | 21.23 | 21.33 | +0.047% | 30,429 | -17.018% |
| 2025-10-16 | 21.49 | 21.56 | 21.30 | 21.32 | -0.791% | 20,201 | -16.979% |
| 2025-10-15 | 21.40 | 21.50 | 21.38 | 21.49 | +0.987% | 23,392 | -17.636% |
| 2025-10-14 | 21.34 | 21.34 | 21.19 | 21.28 | -0.328% | 7,107 | -16.823% |
| 2025-10-13 | 21.30 | 21.36 | 21.18 | 21.35 | +0.329% | 22,591 | -17.096% |
| 2025-10-10 | 21.41 | 21.49 | 21.18 | 21.28 | -0.561% | 20,999 | -16.823% |
| 2025-10-09 | 21.38 | 21.45 | 21.30 | 21.40 | -0.372% | 16,807 | -17.290% |
| 2025-10-08 | 21.48 | 21.54 | 21.45 | 21.48 | +0.093% | 12,467 | -17.598% |
| 2025-10-07 | 21.62 | 21.74 | 21.41 | 21.46 | -0.694% | 24,473 | -17.521% |
| 2025-10-06 | 21.61 | 21.70 | 21.56 | 21.61 | -0.277% | 25,390 | -18.093% |
| 2025-10-03 | 21.75 | 21.75 | 21.64 | 21.67 | -0.145% | 10,857 | -18.320% |
| 2025-10-02 | 21.74 | 21.80 | 21.65 | 21.70 | -0.177% | 14,858 | -18.439% |
| 2025-10-01 | 21.44 | 21.75 | 21.44 | 21.74 | +1.352% | 30,970 | -18.583% |
| 2025-09-30 | 21.78 | 21.78 | 21.45 | 21.45 | -2.456% | 60,958 | -17.483% |
| 2025-09-29 | 21.96 | 22.04 | 21.93 | 21.99 | +0.365% | 25,348 | -19.509% |
| 2025-09-26 | 21.83 | 21.94 | 21.79 | 21.91 | +0.597% | 11,809 | -19.215% |
| 2025-09-25 | 21.91 | 21.92 | 21.67 | 21.78 | -0.639% | 20,501 | -18.733% |
| 2025-09-24 | 21.97 | 21.97 | 21.85 | 21.92 | -0.273% | 31,199 | -19.252% |
| 2025-09-23 | 22.00 | 22.11 | 21.96 | 21.98 | -0.543% | 23,172 | -19.472% |
| 2025-09-22 | 22.10 | 22.15 | 21.93 | 22.10 | -0.090% | 33,838 | -19.910% |
| 2025-09-19 | 22.10 | 22.19 | 21.91 | 22.12 | -0.250% | 29,875 | -19.982% |
| 2025-09-18 | 22.24 | 22.26 | 22.12 | 22.18 | -0.425% | 15,931 | -20.182% |
| 2025-09-17 | 22.09 | 22.28 | 22.01 | 22.27 | +0.678% | 39,915 | -20.521% |
| 2025-09-16 | 21.96 | 22.12 | 21.89 | 22.12 | +0.729% | 29,820 | -19.982% |
| 2025-09-15 | 21.90 | 21.97 | 21.83 | 21.96 | +0.642% | 19,914 | -19.399% |
| 2025-09-12 | 21.92 | 21.92 | 21.73 | 21.82 | 0.000% | 11,357 | -18.882% |
| 2025-09-11 | 21.72 | 21.97 | 21.70 | 21.82 | +0.646% | 38,123 | -18.882% |
| 2025-09-10 | 21.62 | 21.74 | 21.52 | 21.68 | +0.719% | 14,952 | -18.358% |
| 2025-09-09 | 21.44 | 21.55 | 21.18 | 21.53 | +0.164% | 28,628 | -17.771% |
| 2025-09-08 | 21.34 | 21.49 | 21.28 | 21.49 | +1.560% | 42,533 | -17.636% |
| 2025-09-05 | 20.99 | 21.19 | 20.96 | 21.16 | +1.341% | 24,411 | -16.352% |
| 2025-09-04 | 20.80 | 20.88 | 20.79 | 20.88 | +0.578% | 10,771 | -15.230% |
| 2025-09-03 | 20.63 | 20.77 | 20.62 | 20.76 | +0.630% | 18,521 | -14.740% |
| 2025-09-02 | 20.47 | 20.63 | 20.47 | 20.63 | -0.048% | 18,989 | -14.203% |
| 2025-08-29 | 20.60 | 20.67 | 20.53 | 20.64 | -0.048% | 20,918 | -14.244% |
| 2025-08-28 | 20.67 | 20.73 | 20.63 | 20.65 | -0.193% | 15,195 | -14.286% |
| 2025-08-27 | 20.63 | 20.69 | 20.54 | 20.69 | +0.242% | 26,541 | -14.451% |
| 2025-08-26 | 20.68 | 20.69 | 20.51 | 20.64 | -0.386% | 39,409 | -14.244% |
| 2025-08-25 | 20.67 | 20.78 | 20.55 | 20.72 | +0.290% | 54,602 | -14.575% |
| 2025-08-22 | 20.49 | 20.71 | 20.45 | 20.66 | +1.076% | 33,450 | -14.327% |
| 2025-08-21 | 20.47 | 20.52 | 20.35 | 20.44 | -0.390% | 44,958 | -13.405% |
| 2025-08-20 | 20.49 | 20.60 | 20.46 | 20.52 | +0.195% | 29,408 | -13.743% |
| 2025-08-19 | 20.32 | 20.54 | 20.32 | 20.48 | +0.738% | 46,409 | -13.574% |
| 2025-08-18 | 20.30 | 20.33 | 20.24 | 20.33 | +0.402% | 32,889 | -12.937% |
| 2025-08-15 | 20.29 | 20.37 | 20.23 | 20.25 | -0.302% | 25,878 | -12.587% |
| 2025-08-14 | 20.36 | 20.40 | 20.26 | 20.31 | -0.636% | 35,617 | -12.851% |
| 2025-08-13 | 20.30 | 20.44 | 20.28 | 20.44 | +0.938% | 35,334 | -13.405% |
| 2025-08-12 | 20.10 | 20.25 | 20.10 | 20.25 | +0.446% | 34,791 | -12.593% |
| 2025-08-11 | 20.14 | 20.18 | 20.09 | 20.16 | +0.199% | 16,390 | -12.202% |
| 2025-08-08 | 20.03 | 20.13 | 20.03 | 20.12 | +0.349% | 25,206 | -12.028% |
| 2025-08-07 | 20.15 | 20.15 | 19.99 | 20.05 | -0.496% | 20,977 | -11.721% |
| 2025-08-06 | 20.30 | 20.30 | 20.02 | 20.15 | -0.641% | 31,062 | -12.159% |
| 2025-08-05 | 20.26 | 20.31 | 20.12 | 20.28 | +0.099% | 22,730 | -12.722% |
| 2025-08-04 | 20.11 | 20.26 | 20.11 | 20.26 | +1.098% | 15,663 | -12.636% |
| 2025-08-01 | 20.07 | 20.16 | 20.00 | 20.04 | -0.050% | 32,806 | -11.677% |
| 2025-07-31 | 20.05 | 20.20 | 19.99 | 20.05 | 0.000% | 22,961 | -11.721% |
| 2025-07-30 | 19.96 | 20.10 | 19.96 | 20.05 | +0.250% | 14,498 | -11.721% |
| 2025-07-29 | 19.87 | 20.02 | 19.87 | 20.00 | +0.857% | 55,188 | -11.500% |
| 2025-07-28 | 19.93 | 19.96 | 19.83 | 19.83 | -0.602% | 19,222 | -10.741% |
| 2025-07-25 | 19.99 | 19.99 | 19.87 | 19.95 | +0.251% | 385,159 | -11.278% |
| 2025-07-24 | 19.83 | 20.00 | 19.83 | 19.90 | -0.151% | 12,987 | -11.055% |
| 2025-07-23 | 20.04 | 20.09 | 19.82 | 19.93 | -0.693% | 43,098 | -11.189% |
| 2025-07-22 | 20.14 | 20.14 | 19.97 | 20.07 | -0.352% | 13,648 | -11.805% |
| 2025-07-21 | 20.13 | 20.25 | 20.03 | 20.14 | +0.249% | 46,946 | -12.115% |
| 2025-07-18 | 20.13 | 20.19 | 20.04 | 20.09 | -0.199% | 23,054 | -11.896% |
| 2025-07-17 | 19.98 | 20.14 | 19.94 | 20.13 | +0.953% | 60,135 | -12.072% |
| 2025-07-16 | 19.99 | 20.06 | 19.82 | 19.94 | +0.151% | 46,625 | -11.234% |
| 2025-07-15 | 20.17 | 20.17 | 19.90 | 19.91 | -0.549% | 59,079 | -11.100% |
| 2025-07-14 | 20.25 | 20.29 | 19.98 | 20.02 | -1.136% | 41,609 | -11.588% |
| 2025-07-11 | 20.32 | 20.34 | 20.21 | 20.25 | -0.638% | 46,053 | -12.593% |
| 2025-07-10 | 20.22 | 20.40 | 20.22 | 20.38 | +0.791% | 20,853 | -13.150% |
| 2025-07-09 | 20.15 | 20.26 | 20.09 | 20.22 | +0.747% | 43,682 | -12.463% |
| 2025-07-08 | 19.95 | 20.11 | 19.95 | 20.07 | +0.200% | 11,350 | -11.809% |
| 2025-07-07 | 20.12 | 20.19 | 20.02 | 20.03 | -0.645% | 21,436 | -11.633% |
| 2025-07-03 | 20.09 | 20.20 | 20.09 | 20.16 | +0.199% | 9,678 | -12.202% |
| 2025-07-02 | 19.94 | 20.14 | 19.87 | 20.12 | +0.751% | 45,012 | -12.028% |
| 2025-07-01 | 19.62 | 19.97 | 19.60 | 19.97 | +0.961% | 52,293 | -11.367% |
| 2025-06-30 | 19.77 | 19.82 | 19.62 | 19.78 | -0.802% | 53,307 | -10.516% |
| 2025-06-27 | 20.09 | 20.15 | 19.92 | 19.94 | -0.697% | 48,160 | -11.234% |
| 2025-06-26 | 19.90 | 20.08 | 19.89 | 20.08 | +0.702% | 21,314 | -11.853% |
| 2025-06-25 | 19.93 | 19.96 | 19.84 | 19.94 | +0.050% | 42,977 | -11.234% |
| 2025-06-24 | 19.76 | 19.94 | 19.76 | 19.93 | +1.082% | 37,423 | -11.189% |
| 2025-06-23 | 19.68 | 19.76 | 19.68 | 19.72 | +0.186% | 20,297 | -10.228% |
| 2025-06-20 | 19.60 | 19.70 | 19.53 | 19.68 | +0.408% | 11,624 | -10.061% |
| 2025-06-18 | 19.47 | 19.60 | 19.47 | 19.60 | +0.513% | 11,244 | -9.694% |
| 2025-06-17 | 19.40 | 19.51 | 19.40 | 19.50 | +0.515% | 18,238 | -9.231% |
| 2025-06-16 | 19.54 | 19.63 | 19.35 | 19.40 | -0.666% | 58,095 | -8.763% |
| 2025-06-13 | 19.57 | 19.57 | 19.43 | 19.53 | -0.408% | 18,111 | -9.370% |
| 2025-06-12 | 19.64 | 19.70 | 19.55 | 19.61 | +0.102% | 25,438 | -9.740% |
| 2025-06-11 | 19.79 | 19.79 | 19.59 | 19.59 | -0.305% | 39,155 | -9.648% |
| 2025-06-10 | 19.70 | 19.70 | 19.59 | 19.65 | -0.102% | 65,101 | -9.924% |
| 2025-06-09 | 19.59 | 19.73 | 19.55 | 19.67 | +0.306% | 24,566 | -10.015% |
| 2025-06-06 | 19.66 | 19.66 | 19.58 | 19.61 | -0.356% | 20,022 | -9.740% |
| 2025-06-05 | 19.73 | 19.83 | 19.63 | 19.68 | -0.203% | 26,542 | -10.061% |
| 2025-06-04 | 19.68 | 19.76 | 19.65 | 19.72 | +0.356% | 37,546 | -10.243% |
| 2025-06-03 | 19.65 | 19.65 | 19.57 | 19.65 | +0.718% | 38,201 | -9.924% |
| 2025-06-02 | 19.69 | 19.69 | 19.45 | 19.51 | -1.215% | 43,897 | -9.277% |
| 2025-05-30 | 19.40 | 19.75 | 19.28 | 19.75 | +1.647% | 150,103 | -10.380% |
| 2025-05-29 | 19.46 | 19.49 | 19.43 | 19.43 | +0.206% | 52,256 | -8.904% |
| 2025-05-28 | 19.49 | 19.54 | 19.39 | 19.39 | -0.564% | 33,618 | -8.716% |
| 2025-05-27 | 19.53 | 19.57 | 19.39 | 19.50 | +0.619% | 35,402 | -9.231% |
| 2025-05-23 | 19.37 | 19.40 | 19.26 | 19.38 | 0.000% | 24,690 | -8.669% |
| 2025-05-22 | 19.31 | 19.40 | 19.30 | 19.38 | +0.311% | 32,000 | -8.669% |
| 2025-05-21 | 19.67 | 19.67 | 19.30 | 19.32 | -1.928% | 49,422 | -8.385% |
| 2025-05-20 | 19.64 | 19.86 | 19.63 | 19.70 | +0.089% | 30,398 | -10.152% |
| 2025-05-19 | 19.50 | 19.74 | 19.49 | 19.68 | +0.420% | 26,897 | -10.071% |
| 2025-05-16 | 19.60 | 19.66 | 19.55 | 19.60 | +0.307% | 28,626 | -9.694% |
| 2025-05-15 | 19.51 | 19.64 | 19.51 | 19.54 | +0.360% | 41,045 | -9.417% |
| 2025-05-14 | 19.58 | 19.61 | 19.47 | 19.47 | -0.613% | 18,988 | -9.091% |
| 2025-05-13 | 19.54 | 19.61 | 19.49 | 19.59 | +0.153% | 39,825 | -9.648% |
| 2025-05-12 | 19.76 | 19.89 | 19.56 | 19.56 | -0.357% | 27,554 | -9.509% |
| 2025-05-09 | 19.60 | 19.65 | 19.56 | 19.63 | +0.153% | 10,410 | -9.832% |
| 2025-05-08 | 19.79 | 19.79 | 19.59 | 19.60 | -0.407% | 48,050 | -9.694% |
| 2025-05-07 | 19.64 | 19.71 | 19.59 | 19.68 | +0.511% | 23,840 | -10.061% |
| 2025-05-06 | 19.48 | 19.59 | 19.47 | 19.58 | +0.513% | 41,559 | -9.602% |
| 2025-05-05 | 19.47 | 19.55 | 19.42 | 19.48 | -0.409% | 29,245 | -9.138% |
| 2025-05-02 | 19.54 | 19.58 | 19.39 | 19.56 | +0.669% | 60,579 | -9.509% |
| 2025-05-01 | 19.66 | 19.66 | 19.34 | 19.43 | -0.715% | 53,293 | -8.904% |
| 2025-04-30 | 19.79 | 19.79 | 19.48 | 19.57 | -1.460% | 92,090 | -9.555% |
| 2025-04-29 | 20.03 | 20.03 | 19.86 | 19.86 | -0.239% | 53,136 | -10.876% |
| 2025-04-28 | 19.92 | 20.09 | 19.85 | 19.91 | -0.263% | 32,155 | -11.089% |
| 2025-04-25 | 20.04 | 20.12 | 19.95 | 19.96 | -0.349% | 16,493 | -11.323% |
| 2025-04-24 | 19.95 | 20.09 | 19.94 | 20.03 | +0.805% | 23,108 | -11.633% |
| 2025-04-23 | 19.87 | 20.01 | 19.87 | 19.87 | +1.017% | 27,409 | -10.921% |
| 2025-04-22 | 19.62 | 19.84 | 19.62 | 19.67 | +0.665% | 18,262 | -10.015% |
| 2025-04-21 | 19.70 | 19.74 | 19.50 | 19.54 | -0.812% | 53,571 | -9.417% |
| 2025-04-17 | 19.66 | 19.82 | 19.65 | 19.70 | 0.000% | 16,131 | -10.152% |
| 2025-04-16 | 19.56 | 19.71 | 19.53 | 19.70 | +0.510% | 21,410 | -10.152% |
| 2025-04-15 | 19.69 | 19.90 | 19.59 | 19.60 | -0.305% | 27,508 | -9.694% |
| 2025-04-14 | 19.90 | 20.04 | 19.63 | 19.66 | 0.000% | 38,515 | -9.969% |