MS/PO
Morgan Stanley Depositary Shares, each representing 1/1,000th of a share of 4.250% Non-Cumulative Preferred Stock, Series O
stockNYSEPreferred Stock
At CloseOct 2, 2026
15.32USD-0.260%(-0.04)190,446
Pre-marketOct 2, 2026 8:30:30 AM EDT
15.38USD+0.392%(+0.06)
After-hoursOct 2, 2026 4:10:30 PM EDT
15.32USD-0.841%(-0.13)
MS/PO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 15.42 | 15.56 | 15.27 | 15.32 | -0.260% | 190,446 | 0.000% |
| 2026-10-01 | 15.34 | 15.43 | 15.15 | 15.36 | -0.324% | 210,440 | -0.260% |
| 2026-09-30 | 15.25 | 15.45 | 15.11 | 15.41 | -1.344% | 602,523 | -0.584% |
| 2026-09-29 | 15.77 | 15.77 | 15.51 | 15.62 | -0.636% | 181,206 | -1.921% |
| 2026-09-28 | 15.69 | 15.80 | 15.57 | 15.72 | +0.127% | 115,695 | -2.545% |
| 2026-09-25 | 15.80 | 15.82 | 15.65 | 15.70 | -0.759% | 220,752 | -2.420% |
| 2026-09-24 | 15.82 | 16.03 | 15.74 | 15.82 | -0.628% | 150,292 | -3.161% |
| 2026-09-23 | 16.10 | 16.18 | 15.70 | 15.92 | -1.607% | 193,992 | -3.769% |
| 2026-09-22 | 16.16 | 16.25 | 16.00 | 16.18 | +0.062% | 149,489 | -5.315% |
| 2026-09-21 | 16.13 | 16.25 | 16.06 | 16.17 | +0.435% | 100,871 | -5.257% |
| 2026-09-18 | 16.10 | 16.21 | 16.01 | 16.10 | -0.124% | 130,670 | -4.845% |
| 2026-09-17 | 16.30 | 16.40 | 16.01 | 16.12 | -0.186% | 123,222 | -4.963% |
| 2026-09-16 | 15.98 | 16.30 | 15.98 | 16.15 | +0.686% | 74,290 | -5.139% |
| 2026-09-15 | 16.04 | 16.16 | 15.88 | 16.04 | -0.373% | 291,769 | -4.489% |
| 2026-09-14 | 16.10 | 16.29 | 16.06 | 16.10 | -0.433% | 94,789 | -4.845% |
| 2026-09-11 | 16.35 | 16.40 | 16.13 | 16.17 | -0.492% | 160,303 | -5.257% |
| 2026-09-10 | 16.03 | 16.28 | 16.01 | 16.25 | +0.309% | 347,685 | -5.723% |
| 2026-09-09 | 16.18 | 16.24 | 16.04 | 16.20 | -0.246% | 165,111 | -5.432% |
| 2026-09-08 | 16.13 | 16.34 | 16.07 | 16.24 | +0.557% | 122,503 | -5.665% |
| 2026-09-04 | 16.17 | 16.29 | 16.00 | 16.15 | -0.124% | 175,949 | -5.139% |
| 2026-09-03 | 16.20 | 16.39 | 16.08 | 16.17 | +0.186% | 125,339 | -5.257% |
| 2026-09-02 | 16.15 | 16.80 | 16.10 | 16.14 | -0.062% | 151,804 | -5.081% |
| 2026-09-01 | 16.31 | 16.41 | 16.06 | 16.15 | -1.644% | 154,445 | -5.139% |
| 2026-08-31 | 16.38 | 16.50 | 16.26 | 16.42 | -0.061% | 147,830 | -6.699% |
| 2026-08-28 | 16.45 | 16.52 | 16.38 | 16.43 | +0.061% | 96,805 | -6.756% |
| 2026-08-27 | 16.58 | 16.64 | 16.39 | 16.42 | -0.965% | 103,322 | -6.699% |
| 2026-08-26 | 16.62 | 16.69 | 16.56 | 16.58 | -0.540% | 82,862 | -7.600% |
| 2026-08-25 | 16.59 | 16.72 | 16.50 | 16.67 | +0.847% | 164,898 | -8.098% |
| 2026-08-24 | 16.28 | 16.53 | 16.28 | 16.53 | +1.661% | 117,356 | -7.320% |
| 2026-08-21 | 16.39 | 16.40 | 16.24 | 16.26 | -1.215% | 99,366 | -5.781% |
| 2026-08-20 | 16.39 | 16.48 | 16.32 | 16.46 | +0.061% | 108,799 | -6.926% |
| 2026-08-19 | 16.21 | 16.47 | 16.16 | 16.45 | +2.047% | 115,742 | -6.869% |
| 2026-08-18 | 16.27 | 16.29 | 16.00 | 16.12 | -1.165% | 611,740 | -4.963% |
| 2026-08-17 | 16.46 | 16.46 | 16.22 | 16.31 | -0.791% | 122,483 | -6.070% |
| 2026-08-14 | 16.41 | 16.48 | 16.38 | 16.44 | -0.182% | 126,226 | -6.813% |
| 2026-08-13 | 16.44 | 16.50 | 16.40 | 16.47 | +0.488% | 246,589 | -6.982% |
| 2026-08-12 | 16.36 | 16.45 | 16.35 | 16.39 | -0.061% | 198,151 | -6.528% |
| 2026-08-11 | 16.47 | 16.48 | 16.35 | 16.40 | -0.183% | 61,170 | -6.585% |
| 2026-08-10 | 16.49 | 16.60 | 16.41 | 16.43 | -0.605% | 139,888 | -6.756% |
| 2026-08-07 | 16.48 | 16.57 | 16.48 | 16.53 | 0.000% | 85,014 | -7.320% |
| 2026-08-06 | 16.59 | 16.61 | 16.43 | 16.53 | -0.241% | 119,092 | -7.320% |
| 2026-08-05 | 16.66 | 16.70 | 16.55 | 16.57 | -0.600% | 96,525 | -7.544% |
| 2026-08-04 | 16.70 | 16.71 | 16.55 | 16.67 | +0.060% | 215,316 | -8.098% |
| 2026-08-03 | 16.68 | 16.76 | 16.64 | 16.66 | +0.120% | 417,519 | -8.043% |
| 2026-07-31 | 16.55 | 16.71 | 16.52 | 16.64 | +0.181% | 202,419 | -7.933% |
| 2026-07-30 | 16.48 | 16.62 | 16.46 | 16.61 | +0.423% | 86,097 | -7.766% |
| 2026-07-29 | 16.51 | 16.59 | 16.40 | 16.54 | -0.121% | 158,267 | -7.376% |
| 2026-07-28 | 16.57 | 16.66 | 16.51 | 16.56 | 0.000% | 79,551 | -7.488% |
| 2026-07-27 | 16.56 | 16.62 | 16.50 | 16.56 | +0.303% | 80,424 | -7.488% |
| 2026-07-24 | 16.51 | 16.58 | 16.51 | 16.51 | 0.000% | 103,273 | -7.208% |
| 2026-07-23 | 16.64 | 16.67 | 16.49 | 16.51 | -0.960% | 122,833 | -7.208% |
| 2026-07-22 | 16.68 | 16.79 | 16.65 | 16.67 | -0.180% | 47,590 | -8.098% |
| 2026-07-21 | 16.78 | 16.82 | 16.69 | 16.70 | -0.654% | 85,040 | -8.263% |
| 2026-07-20 | 16.78 | 16.87 | 16.78 | 16.81 | -0.237% | 89,048 | -8.864% |
| 2026-07-17 | 16.77 | 16.85 | 16.72 | 16.85 | +0.298% | 62,695 | -9.080% |
| 2026-07-16 | 16.72 | 16.83 | 16.71 | 16.80 | -0.119% | 136,693 | -8.810% |
| 2026-07-15 | 16.78 | 16.83 | 16.72 | 16.82 | +0.779% | 121,475 | -8.918% |
| 2026-07-14 | 16.68 | 16.80 | 16.68 | 16.69 | +0.180% | 78,069 | -8.209% |
| 2026-07-13 | 16.68 | 16.72 | 16.63 | 16.66 | -0.240% | 86,364 | -8.043% |
| 2026-07-10 | 16.80 | 16.80 | 16.65 | 16.70 | -0.477% | 124,995 | -8.263% |
| 2026-07-09 | 16.76 | 16.80 | 16.73 | 16.78 | 0.000% | 60,497 | -8.701% |
| 2026-07-08 | 16.81 | 16.86 | 16.73 | 16.78 | -0.592% | 118,252 | -8.701% |
| 2026-07-07 | 16.90 | 16.96 | 16.84 | 16.88 | -0.295% | 116,313 | -9.242% |
| 2026-07-06 | 16.91 | 16.97 | 16.90 | 16.93 | +0.237% | 79,058 | -9.510% |
| 2026-07-02 | 16.96 | 17.07 | 16.88 | 16.89 | -0.764% | 49,463 | -9.295% |
| 2026-07-01 | 16.88 | 17.04 | 16.87 | 17.02 | +0.295% | 146,233 | -9.988% |
| 2026-06-30 | 16.91 | 16.98 | 16.84 | 16.97 | -0.992% | 601,454 | -9.723% |
| 2026-06-29 | 16.93 | 17.19 | 16.92 | 17.14 | +1.240% | 311,807 | -10.618% |
| 2026-06-26 | 16.89 | 16.95 | 16.83 | 16.93 | +0.118% | 99,503 | -9.510% |
| 2026-06-25 | 16.97 | 17.01 | 16.85 | 16.91 | -0.118% | 76,894 | -9.403% |
| 2026-06-24 | 16.95 | 17.00 | 16.86 | 16.93 | +0.118% | 71,840 | -9.510% |
| 2026-06-23 | 16.87 | 16.92 | 16.86 | 16.91 | -0.059% | 196,072 | -9.403% |
| 2026-06-22 | 16.99 | 17.06 | 16.87 | 16.92 | -0.821% | 99,127 | -9.456% |
| 2026-06-18 | 17.03 | 17.12 | 16.99 | 17.06 | +0.412% | 81,218 | -10.199% |
| 2026-06-17 | 17.02 | 17.07 | 16.98 | 16.99 | -0.468% | 72,788 | -9.829% |
| 2026-06-16 | 17.01 | 17.10 | 16.98 | 17.07 | -0.059% | 78,490 | -10.251% |
| 2026-06-15 | 16.91 | 17.15 | 16.88 | 17.08 | +1.184% | 115,849 | -10.304% |
| 2026-06-12 | 16.88 | 16.97 | 16.86 | 16.88 | -0.265% | 38,571 | -9.242% |
| 2026-06-11 | 16.81 | 16.93 | 16.81 | 16.93 | +0.684% | 66,451 | -9.483% |
| 2026-06-10 | 16.81 | 16.89 | 16.80 | 16.81 | -0.119% | 96,136 | -8.864% |
| 2026-06-09 | 16.76 | 16.91 | 16.66 | 16.83 | +0.478% | 293,188 | -8.972% |
| 2026-06-08 | 16.84 | 16.97 | 16.75 | 16.75 | -0.475% | 65,372 | -8.537% |
| 2026-06-05 | 16.89 | 16.91 | 16.82 | 16.83 | -0.825% | 513,026 | -8.972% |
| 2026-06-04 | 16.90 | 17.01 | 16.88 | 16.97 | +0.355% | 145,439 | -9.723% |
| 2026-06-03 | 17.00 | 17.01 | 16.88 | 16.91 | -0.529% | 51,766 | -9.403% |
| 2026-06-02 | 17.16 | 17.16 | 17.00 | 17.00 | -0.701% | 81,791 | -9.882% |
| 2026-06-01 | 17.13 | 17.19 | 17.03 | 17.12 | -0.117% | 59,649 | -10.514% |
| 2026-05-29 | 17.16 | 17.24 | 17.10 | 17.14 | -0.233% | 96,259 | -10.618% |
| 2026-05-28 | 17.17 | 17.24 | 17.13 | 17.18 | 0.000% | 73,119 | -10.827% |
| 2026-05-27 | 17.13 | 17.23 | 17.03 | 17.18 | +0.292% | 154,798 | -10.827% |
| 2026-05-26 | 17.04 | 17.13 | 16.93 | 17.13 | +0.943% | 169,831 | -10.566% |
| 2026-05-22 | 16.95 | 16.98 | 16.89 | 16.97 | +0.296% | 44,386 | -9.723% |
| 2026-05-21 | 17.02 | 17.04 | 16.85 | 16.92 | -0.646% | 86,501 | -9.456% |
| 2026-05-20 | 16.91 | 17.10 | 16.81 | 17.03 | +0.948% | 120,658 | -10.041% |
| 2026-05-19 | 16.99 | 16.99 | 16.80 | 16.87 | -1.114% | 142,026 | -9.188% |
| 2026-05-18 | 17.10 | 17.10 | 16.97 | 17.06 | +0.117% | 148,740 | -10.199% |
| 2026-05-15 | 17.10 | 17.11 | 17.02 | 17.04 | -0.815% | 322,510 | -10.094% |
| 2026-05-14 | 17.22 | 17.27 | 17.18 | 17.18 | -0.347% | 561,619 | -10.827% |
| 2026-05-13 | 17.26 | 17.30 | 17.18 | 17.24 | -0.174% | 40,421 | -11.137% |
| 2026-05-12 | 17.33 | 17.33 | 17.23 | 17.27 | -0.633% | 69,272 | -11.291% |
| 2026-05-11 | 17.36 | 17.42 | 17.34 | 17.38 | -0.144% | 50,112 | -11.853% |
| 2026-05-08 | 17.37 | 17.42 | 17.33 | 17.41 | +0.201% | 26,145 | -11.979% |
| 2026-05-07 | 17.38 | 17.40 | 17.29 | 17.37 | -0.115% | 41,092 | -11.802% |
| 2026-05-06 | 17.35 | 17.42 | 17.33 | 17.39 | +0.637% | 74,193 | -11.903% |
| 2026-05-05 | 17.27 | 17.33 | 17.26 | 17.28 | +0.174% | 43,443 | -11.343% |
| 2026-05-04 | 17.38 | 17.39 | 17.23 | 17.25 | -0.634% | 66,277 | -11.188% |
| 2026-05-01 | 17.40 | 17.48 | 17.36 | 17.36 | -0.344% | 62,205 | -11.751% |
| 2026-04-30 | 17.39 | 17.44 | 17.30 | 17.42 | +0.461% | 130,620 | -12.055% |
| 2026-04-29 | 17.41 | 17.45 | 17.33 | 17.34 | -0.687% | 43,673 | -11.649% |
| 2026-04-28 | 17.41 | 17.49 | 17.41 | 17.46 | -0.114% | 73,194 | -12.257% |
| 2026-04-27 | 17.55 | 17.55 | 17.46 | 17.48 | -0.257% | 54,302 | -12.357% |
| 2026-04-24 | 17.51 | 17.55 | 17.49 | 17.52 | +0.372% | 73,127 | -12.582% |
| 2026-04-23 | 17.50 | 17.55 | 17.44 | 17.46 | -0.286% | 42,536 | -12.257% |
| 2026-04-22 | 17.48 | 17.55 | 17.48 | 17.51 | +0.286% | 61,229 | -12.507% |
| 2026-04-21 | 17.60 | 17.60 | 17.43 | 17.46 | -0.570% | 52,457 | -12.257% |
| 2026-04-20 | 17.62 | 17.67 | 17.55 | 17.56 | -0.678% | 94,033 | -12.757% |
| 2026-04-17 | 17.69 | 17.70 | 17.58 | 17.68 | +0.626% | 35,678 | -13.348% |
| 2026-04-16 | 17.64 | 17.69 | 17.50 | 17.57 | -0.227% | 206,459 | -12.806% |
| 2026-04-15 | 17.67 | 17.73 | 17.60 | 17.61 | +0.285% | 52,535 | -13.004% |
| 2026-04-14 | 17.54 | 17.60 | 17.41 | 17.56 | +0.515% | 78,350 | -12.756% |
| 2026-04-13 | 17.36 | 17.51 | 17.36 | 17.47 | +0.345% | 50,140 | -12.307% |
| 2026-04-10 | 17.45 | 17.48 | 17.39 | 17.41 | -0.172% | 60,913 | -12.005% |
| 2026-04-09 | 17.43 | 17.45 | 17.35 | 17.44 | +0.230% | 36,540 | -12.156% |
| 2026-04-08 | 17.48 | 17.54 | 17.38 | 17.40 | +0.404% | 44,372 | -11.954% |
| 2026-04-07 | 17.22 | 17.34 | 17.14 | 17.33 | +0.406% | 54,435 | -11.598% |
| 2026-04-06 | 17.27 | 17.30 | 17.20 | 17.26 | +0.174% | 66,627 | -11.240% |
| 2026-04-02 | 17.15 | 17.28 | 17.11 | 17.23 | +0.116% | 37,938 | -11.085% |
| 2026-04-01 | 17.17 | 17.26 | 17.08 | 17.21 | +0.233% | 105,984 | -10.982% |
| 2026-03-31 | 17.05 | 17.22 | 16.92 | 17.17 | -0.694% | 454,609 | -10.775% |
| 2026-03-30 | 17.30 | 17.37 | 17.15 | 17.29 | +0.290% | 136,509 | -11.394% |
| 2026-03-27 | 17.27 | 17.39 | 17.24 | 17.24 | -0.777% | 46,238 | -11.137% |
| 2026-03-26 | 17.48 | 17.52 | 17.34 | 17.38 | -0.601% | 58,889 | -11.827% |
| 2026-03-25 | 17.50 | 17.58 | 17.44 | 17.48 | +0.287% | 34,110 | -12.357% |
| 2026-03-24 | 17.30 | 17.52 | 17.26 | 17.43 | +0.345% | 52,115 | -12.106% |
| 2026-03-23 | 17.37 | 17.49 | 17.34 | 17.37 | +0.405% | 45,199 | -11.802% |
| 2026-03-20 | 17.66 | 17.66 | 17.28 | 17.30 | -2.094% | 82,361 | -11.445% |
| 2026-03-19 | 17.60 | 17.71 | 17.54 | 17.67 | +0.170% | 91,304 | -13.299% |
| 2026-03-18 | 17.66 | 17.80 | 17.64 | 17.64 | -0.451% | 144,213 | -13.152% |
| 2026-03-17 | 17.76 | 17.78 | 17.64 | 17.72 | 0.000% | 141,896 | -13.544% |
| 2026-03-16 | 17.82 | 17.86 | 17.64 | 17.72 | +0.340% | 630,461 | -13.544% |
| 2026-03-13 | 17.88 | 17.89 | 17.65 | 17.66 | -0.953% | 238,699 | -13.250% |
| 2026-03-12 | 17.85 | 17.89 | 17.78 | 17.83 | -0.224% | 189,264 | -14.077% |
| 2026-03-11 | 17.97 | 18.01 | 17.86 | 17.87 | -0.279% | 632,011 | -14.270% |
| 2026-03-10 | 17.87 | 18.00 | 17.86 | 17.92 | +0.392% | 185,318 | -14.509% |
| 2026-03-09 | 17.71 | 17.89 | 17.68 | 17.85 | +0.281% | 113,296 | -14.174% |
| 2026-03-06 | 17.84 | 17.91 | 17.75 | 17.80 | -0.614% | 83,233 | -13.933% |
| 2026-03-05 | 17.97 | 17.98 | 17.85 | 17.91 | -0.389% | 64,944 | -14.461% |
| 2026-03-04 | 17.98 | 18.07 | 17.94 | 17.98 | -0.167% | 39,602 | -14.794% |
| 2026-03-03 | 17.87 | 18.07 | 17.84 | 18.01 | -0.111% | 110,675 | -14.936% |
| 2026-03-02 | 17.86 | 18.11 | 17.86 | 18.03 | -0.055% | 140,881 | -15.031% |
| 2026-02-27 | 18.00 | 18.09 | 17.84 | 18.04 | -0.442% | 246,945 | -15.078% |
| 2026-02-26 | 18.09 | 18.14 | 18.05 | 18.12 | -0.110% | 46,327 | -15.453% |
| 2026-02-25 | 18.05 | 18.14 | 17.98 | 18.14 | +0.554% | 457,560 | -15.546% |
| 2026-02-24 | 17.94 | 18.05 | 17.94 | 18.04 | +0.445% | 125,334 | -15.078% |
| 2026-02-23 | 18.00 | 18.00 | 17.89 | 17.96 | -0.222% | 52,396 | -14.699% |
| 2026-02-20 | 17.99 | 18.09 | 17.96 | 18.00 | -0.166% | 165,698 | -14.889% |
| 2026-02-19 | 18.06 | 18.08 | 17.97 | 18.03 | -0.387% | 68,197 | -15.031% |
| 2026-02-18 | 18.10 | 18.14 | 18.03 | 18.10 | 0.000% | 75,565 | -15.359% |
| 2026-02-17 | 17.92 | 18.10 | 17.81 | 18.10 | +1.287% | 117,517 | -15.359% |
| 2026-02-13 | 17.82 | 17.98 | 17.80 | 17.87 | +0.506% | 85,026 | -14.270% |
| 2026-02-12 | 17.81 | 17.84 | 17.70 | 17.78 | 0.000% | 84,403 | -13.836% |
| 2026-02-11 | 17.75 | 17.78 | 17.69 | 17.78 | +0.297% | 37,479 | -13.836% |
| 2026-02-10 | 17.74 | 17.78 | 17.65 | 17.73 | +0.439% | 48,793 | -13.580% |
| 2026-02-09 | 17.64 | 17.73 | 17.64 | 17.65 | -0.282% | 42,417 | -13.201% |
| 2026-02-06 | 17.70 | 17.71 | 17.58 | 17.70 | +0.170% | 55,546 | -13.446% |
| 2026-02-05 | 17.63 | 17.70 | 17.46 | 17.67 | -0.113% | 96,014 | -13.299% |
| 2026-02-04 | 17.75 | 17.77 | 17.62 | 17.69 | -0.338% | 89,482 | -13.397% |
| 2026-02-03 | 17.83 | 17.91 | 17.64 | 17.75 | -0.616% | 153,737 | -13.690% |
| 2026-02-02 | 17.85 | 17.96 | 17.85 | 17.86 | +0.056% | 61,390 | -14.222% |
| 2026-01-30 | 17.92 | 18.00 | 17.84 | 17.85 | -0.502% | 127,021 | -14.174% |
| 2026-01-29 | 18.00 | 18.00 | 17.89 | 17.94 | -0.389% | 94,924 | -14.604% |
| 2026-01-28 | 18.05 | 18.11 | 17.98 | 18.01 | -0.277% | 104,508 | -14.936% |
| 2026-01-27 | 18.10 | 18.12 | 18.06 | 18.06 | -0.267% | 59,390 | -15.172% |
| 2026-01-26 | 18.08 | 18.15 | 18.02 | 18.11 | +0.658% | 75,487 | -15.398% |
| 2026-01-23 | 17.97 | 18.08 | 17.95 | 17.99 | -0.056% | 60,059 | -14.842% |
| 2026-01-22 | 17.91 | 18.04 | 17.90 | 18.00 | +0.335% | 47,702 | -14.889% |
| 2026-01-21 | 17.82 | 17.95 | 17.75 | 17.94 | +0.843% | 60,602 | -14.604% |
| 2026-01-20 | 17.83 | 17.89 | 17.70 | 17.79 | -0.891% | 119,179 | -13.884% |
| 2026-01-16 | 17.99 | 18.07 | 17.90 | 17.95 | -0.222% | 75,701 | -14.652% |
| 2026-01-15 | 17.93 | 18.00 | 17.90 | 17.99 | +0.672% | 126,324 | -14.842% |
| 2026-01-14 | 17.79 | 17.88 | 17.73 | 17.87 | +0.450% | 204,617 | -14.270% |
| 2026-01-13 | 17.74 | 17.85 | 17.70 | 17.79 | +0.056% | 76,659 | -13.884% |
| 2026-01-12 | 17.69 | 17.78 | 17.69 | 17.78 | +0.113% | 79,283 | -13.836% |
| 2026-01-09 | 17.71 | 17.79 | 17.60 | 17.76 | +0.509% | 480,688 | -13.739% |
| 2026-01-08 | 17.76 | 17.85 | 17.67 | 17.67 | -0.507% | 322,683 | -13.299% |
| 2026-01-07 | 17.74 | 17.77 | 17.65 | 17.76 | +0.396% | 193,194 | -13.739% |
| 2026-01-06 | 17.75 | 17.79 | 17.58 | 17.69 | -0.113% | 122,850 | -13.397% |
| 2026-01-05 | 17.80 | 17.88 | 17.70 | 17.71 | -0.282% | 331,741 | -13.495% |
| 2026-01-02 | 17.67 | 17.84 | 17.67 | 17.76 | +0.680% | 156,002 | -13.739% |
| 2025-12-31 | 17.57 | 17.68 | 17.56 | 17.64 | -1.121% | 378,475 | -13.152% |
| 2025-12-30 | 17.76 | 17.89 | 17.73 | 17.84 | +0.281% | 271,500 | -14.126% |
| 2025-12-29 | 17.72 | 17.83 | 17.72 | 17.79 | +0.338% | 326,550 | -13.884% |
| 2025-12-26 | 17.85 | 17.86 | 17.71 | 17.73 | -0.393% | 138,129 | -13.593% |
| 2025-12-24 | 17.82 | 17.84 | 17.80 | 17.80 | -0.392% | 81,615 | -13.933% |
| 2025-12-23 | 17.82 | 17.88 | 17.81 | 17.87 | 0.000% | 187,310 | -14.270% |
| 2025-12-22 | 17.84 | 17.93 | 17.82 | 17.87 | +0.168% | 160,526 | -14.270% |
| 2025-12-19 | 17.81 | 17.93 | 17.80 | 17.84 | -0.279% | 127,031 | -14.126% |
| 2025-12-18 | 17.84 | 17.91 | 17.81 | 17.89 | +0.449% | 315,034 | -14.366% |
| 2025-12-17 | 17.93 | 17.93 | 17.80 | 17.81 | -0.503% | 138,340 | -13.981% |
| 2025-12-16 | 17.89 | 17.93 | 17.82 | 17.90 | +0.056% | 219,062 | -14.413% |
| 2025-12-15 | 17.80 | 17.90 | 17.78 | 17.89 | +0.619% | 287,605 | -14.366% |
| 2025-12-12 | 17.75 | 17.79 | 17.66 | 17.78 | -0.224% | 588,736 | -13.836% |
| 2025-12-11 | 17.63 | 17.84 | 17.61 | 17.82 | +0.906% | 533,647 | -14.029% |
| 2025-12-10 | 17.64 | 17.72 | 17.54 | 17.66 | +0.227% | 379,299 | -13.250% |
| 2025-12-09 | 17.58 | 17.66 | 17.50 | 17.62 | +0.171% | 242,098 | -13.053% |
| 2025-12-08 | 17.45 | 17.66 | 17.35 | 17.59 | +0.860% | 267,463 | -12.905% |
| 2025-12-05 | 17.39 | 17.51 | 17.33 | 17.44 | +0.115% | 397,148 | -12.156% |
| 2025-12-04 | 17.50 | 17.55 | 17.40 | 17.42 | -0.741% | 127,693 | -12.055% |
| 2025-12-03 | 17.48 | 17.55 | 17.37 | 17.55 | +0.400% | 146,434 | -12.707% |
| 2025-12-02 | 17.54 | 17.56 | 17.44 | 17.48 | -0.057% | 220,292 | -12.357% |
| 2025-12-01 | 17.50 | 17.59 | 17.48 | 17.49 | -0.681% | 64,817 | -12.407% |
| 2025-11-28 | 17.69 | 17.71 | 17.61 | 17.61 | -0.508% | 133,986 | -13.004% |
| 2025-11-26 | 17.58 | 17.70 | 17.54 | 17.70 | +0.625% | 86,340 | -13.446% |
| 2025-11-25 | 17.59 | 17.65 | 17.52 | 17.59 | +0.285% | 66,247 | -12.905% |
| 2025-11-24 | 17.51 | 17.57 | 17.47 | 17.54 | +0.343% | 90,755 | -12.657% |
| 2025-11-21 | 17.36 | 17.53 | 17.29 | 17.48 | +0.749% | 181,556 | -12.357% |
| 2025-11-20 | 17.43 | 17.45 | 17.32 | 17.35 | -0.115% | 201,209 | -11.700% |
| 2025-11-19 | 17.32 | 17.40 | 17.26 | 17.37 | +0.115% | 368,507 | -11.802% |
| 2025-11-18 | 17.36 | 17.40 | 17.31 | 17.35 | -0.287% | 1,067,596 | -11.700% |
| 2025-11-17 | 17.60 | 17.63 | 17.38 | 17.40 | -0.968% | 217,140 | -11.954% |
| 2025-11-14 | 17.65 | 17.73 | 17.56 | 17.57 | -0.284% | 135,548 | -12.806% |
| 2025-11-13 | 17.84 | 17.89 | 17.62 | 17.62 | -1.619% | 146,311 | -13.053% |
| 2025-11-12 | 18.10 | 18.10 | 17.91 | 17.91 | -0.666% | 71,401 | -14.461% |
| 2025-11-11 | 18.09 | 18.13 | 18.03 | 18.03 | -0.332% | 44,997 | -15.031% |
| 2025-11-10 | 18.19 | 18.21 | 18.07 | 18.09 | +0.055% | 101,514 | -15.312% |
| 2025-11-07 | 18.05 | 18.10 | 17.98 | 18.08 | -0.166% | 53,933 | -15.265% |
| 2025-11-06 | 18.12 | 18.16 | 18.01 | 18.11 | -0.015% | 64,778 | -15.406% |
| 2025-11-05 | 18.02 | 18.20 | 18.02 | 18.11 | +0.515% | 61,123 | -15.419% |
| 2025-11-04 | 18.05 | 18.15 | 17.98 | 18.02 | -0.552% | 106,681 | -14.983% |
| 2025-11-03 | 18.25 | 18.25 | 18.08 | 18.12 | -0.549% | 48,860 | -15.453% |
| 2025-10-31 | 18.31 | 18.33 | 18.20 | 18.22 | -0.437% | 128,437 | -15.917% |
| 2025-10-30 | 18.37 | 18.40 | 18.27 | 18.30 | -0.651% | 104,842 | -16.284% |
| 2025-10-29 | 18.49 | 18.52 | 18.34 | 18.42 | -0.163% | 60,750 | -16.830% |
| 2025-10-28 | 18.47 | 18.48 | 18.40 | 18.45 | -0.054% | 100,477 | -16.965% |
| 2025-10-27 | 18.40 | 18.49 | 18.39 | 18.46 | +0.326% | 73,548 | -17.010% |
| 2025-10-24 | 18.42 | 18.50 | 18.35 | 18.40 | +0.327% | 50,223 | -16.739% |
| 2025-10-23 | 18.36 | 18.43 | 18.33 | 18.34 | -0.271% | 64,715 | -16.467% |
| 2025-10-22 | 18.41 | 18.52 | 18.31 | 18.39 | -0.271% | 166,566 | -16.694% |
| 2025-10-21 | 18.45 | 18.50 | 18.36 | 18.44 | +0.271% | 44,617 | -16.920% |
| 2025-10-20 | 18.33 | 18.45 | 18.26 | 18.39 | +0.823% | 45,334 | -16.694% |
| 2025-10-17 | 18.23 | 18.30 | 18.20 | 18.24 | +0.055% | 65,618 | -16.009% |
| 2025-10-16 | 18.34 | 18.40 | 18.22 | 18.23 | -0.762% | 60,896 | -15.963% |
| 2025-10-15 | 18.32 | 18.37 | 18.21 | 18.37 | +0.990% | 80,023 | -16.603% |
| 2025-10-14 | 18.22 | 18.25 | 18.15 | 18.19 | 0.000% | 70,215 | -15.778% |
| 2025-10-13 | 18.26 | 18.26 | 18.17 | 18.19 | +0.359% | 38,907 | -15.778% |
| 2025-10-10 | 18.38 | 18.41 | 18.12 | 18.13 | -1.064% | 81,890 | -15.476% |
| 2025-10-09 | 18.39 | 18.48 | 18.29 | 18.32 | -0.435% | 138,613 | -16.376% |
| 2025-10-08 | 18.47 | 18.50 | 18.40 | 18.40 | -0.163% | 40,135 | -16.739% |
| 2025-10-07 | 18.48 | 18.55 | 18.42 | 18.43 | -0.163% | 35,541 | -16.875% |
| 2025-10-06 | 18.52 | 18.56 | 18.42 | 18.46 | -0.324% | 52,242 | -17.010% |
| 2025-10-03 | 18.61 | 18.64 | 18.52 | 18.52 | -0.216% | 55,745 | -17.279% |
| 2025-10-02 | 18.73 | 18.74 | 18.50 | 18.56 | -0.536% | 65,529 | -17.457% |
| 2025-10-01 | 18.44 | 18.69 | 18.41 | 18.66 | +1.193% | 97,905 | -17.899% |
| 2025-09-30 | 18.54 | 18.59 | 18.33 | 18.44 | -1.758% | 225,319 | -16.920% |
| 2025-09-29 | 18.79 | 18.84 | 18.75 | 18.77 | +0.107% | 45,920 | -18.380% |
| 2025-09-26 | 18.77 | 18.78 | 18.70 | 18.75 | +0.267% | 26,575 | -18.293% |
| 2025-09-25 | 18.84 | 18.84 | 18.63 | 18.70 | -0.848% | 51,052 | -18.075% |
| 2025-09-24 | 18.90 | 18.90 | 18.77 | 18.86 | -0.159% | 45,870 | -18.770% |
| 2025-09-23 | 18.93 | 18.95 | 18.81 | 18.89 | -0.238% | 45,912 | -18.899% |
| 2025-09-22 | 18.94 | 18.97 | 18.86 | 18.93 | +0.185% | 88,304 | -19.092% |
| 2025-09-19 | 18.99 | 18.99 | 18.77 | 18.90 | -0.474% | 108,430 | -18.942% |
| 2025-09-18 | 19.02 | 19.08 | 18.91 | 18.99 | -0.315% | 83,726 | -19.326% |
| 2025-09-17 | 19.09 | 19.11 | 18.93 | 19.05 | +0.210% | 126,776 | -19.580% |
| 2025-09-16 | 18.99 | 19.10 | 18.96 | 19.01 | -0.158% | 54,259 | -19.411% |
| 2025-09-15 | 19.06 | 19.09 | 18.91 | 19.04 | +0.211% | 72,201 | -19.538% |
| 2025-09-12 | 19.07 | 19.14 | 19.00 | 19.00 | -0.367% | 112,715 | -19.368% |
| 2025-09-11 | 18.89 | 19.13 | 18.89 | 19.07 | +1.221% | 245,182 | -19.664% |
| 2025-09-10 | 18.65 | 18.96 | 18.54 | 18.84 | +2.003% | 675,343 | -18.684% |
| 2025-09-09 | 18.48 | 18.48 | 18.35 | 18.47 | +0.163% | 55,356 | -17.055% |
| 2025-09-08 | 18.40 | 18.54 | 18.40 | 18.44 | +0.545% | 62,762 | -16.920% |
| 2025-09-05 | 18.14 | 18.34 | 18.05 | 18.34 | +1.719% | 99,528 | -16.467% |
| 2025-09-04 | 17.86 | 18.03 | 17.80 | 18.03 | +0.614% | 366,680 | -15.031% |
| 2025-09-03 | 17.81 | 17.94 | 17.78 | 17.92 | +0.901% | 125,002 | -14.509% |
| 2025-09-02 | 17.63 | 17.89 | 17.63 | 17.76 | -0.056% | 71,719 | -13.739% |
| 2025-08-29 | 17.86 | 17.95 | 17.74 | 17.77 | -0.726% | 138,918 | -13.787% |
| 2025-08-28 | 17.90 | 17.93 | 17.82 | 17.90 | +0.056% | 55,232 | -14.413% |
| 2025-08-27 | 17.84 | 17.89 | 17.81 | 17.89 | +0.056% | 40,205 | -14.366% |
| 2025-08-26 | 17.89 | 17.90 | 17.70 | 17.88 | +0.112% | 80,742 | -14.318% |
| 2025-08-25 | 17.95 | 17.95 | 17.80 | 17.86 | -0.390% | 45,746 | -14.222% |
| 2025-08-22 | 17.78 | 17.98 | 17.72 | 17.93 | +1.185% | 87,863 | -14.557% |
| 2025-08-21 | 17.78 | 17.79 | 17.70 | 17.72 | -0.505% | 78,215 | -13.544% |
| 2025-08-20 | 17.81 | 17.82 | 17.73 | 17.81 | +0.289% | 48,425 | -13.981% |
| 2025-08-19 | 17.69 | 17.83 | 17.69 | 17.76 | +0.388% | 66,720 | -13.732% |
| 2025-08-18 | 17.65 | 17.69 | 17.57 | 17.69 | +0.512% | 104,316 | -13.397% |
| 2025-08-15 | 17.71 | 17.71 | 17.58 | 17.60 | -0.227% | 37,643 | -12.954% |
| 2025-08-14 | 17.67 | 17.70 | 17.59 | 17.64 | -0.564% | 137,386 | -13.152% |
| 2025-08-13 | 17.65 | 17.74 | 17.60 | 17.74 | +0.853% | 49,662 | -13.641% |
| 2025-08-12 | 17.53 | 17.62 | 17.47 | 17.59 | +0.572% | 109,003 | -12.905% |
| 2025-08-11 | 17.52 | 17.57 | 17.46 | 17.49 | +0.114% | 59,481 | -12.407% |
| 2025-08-08 | 17.44 | 17.54 | 17.41 | 17.47 | +0.172% | 54,991 | -12.307% |
| 2025-08-07 | 17.59 | 17.59 | 17.44 | 17.44 | -0.570% | 46,576 | -12.156% |
| 2025-08-06 | 17.63 | 17.70 | 17.46 | 17.54 | -0.341% | 113,283 | -12.657% |
| 2025-08-05 | 17.54 | 17.66 | 17.54 | 17.60 | 0.000% | 50,379 | -12.955% |
| 2025-08-04 | 17.46 | 17.62 | 17.43 | 17.60 | +1.091% | 78,106 | -12.955% |
| 2025-08-01 | 17.43 | 17.49 | 17.36 | 17.41 | 0.000% | 90,378 | -12.005% |
| 2025-07-31 | 17.42 | 17.53 | 17.35 | 17.41 | 0.000% | 107,977 | -12.005% |
| 2025-07-30 | 17.38 | 17.48 | 17.30 | 17.41 | +0.230% | 63,197 | -12.005% |
| 2025-07-29 | 17.31 | 17.44 | 17.28 | 17.37 | +0.696% | 141,028 | -11.802% |
| 2025-07-28 | 17.33 | 17.39 | 17.23 | 17.25 | -0.462% | 56,271 | -11.188% |
| 2025-07-25 | 17.38 | 17.39 | 17.30 | 17.33 | 0.000% | 62,380 | -11.598% |
| 2025-07-24 | 17.36 | 17.38 | 17.29 | 17.33 | -0.173% | 62,228 | -11.598% |
| 2025-07-23 | 17.43 | 17.43 | 17.24 | 17.36 | -0.344% | 383,447 | -11.751% |
| 2025-07-22 | 17.40 | 17.43 | 17.29 | 17.42 | -0.172% | 101,931 | -12.055% |
| 2025-07-21 | 17.40 | 17.53 | 17.40 | 17.45 | +0.403% | 94,647 | -12.206% |
| 2025-07-18 | 17.31 | 17.42 | 17.26 | 17.38 | +0.579% | 828,946 | -11.853% |
| 2025-07-17 | 17.16 | 17.32 | 17.16 | 17.28 | +0.524% | 367,726 | -11.343% |
| 2025-07-16 | 17.28 | 17.32 | 17.05 | 17.19 | -0.290% | 167,546 | -10.878% |
| 2025-07-15 | 17.43 | 17.44 | 17.18 | 17.24 | -0.577% | 143,539 | -11.137% |
| 2025-07-14 | 17.47 | 17.47 | 17.25 | 17.34 | -0.687% | 136,111 | -11.649% |
| 2025-07-11 | 17.52 | 17.55 | 17.41 | 17.46 | -0.342% | 86,407 | -12.257% |
| 2025-07-10 | 17.42 | 17.60 | 17.42 | 17.52 | +0.632% | 101,899 | -12.557% |
| 2025-07-09 | 17.46 | 17.51 | 17.39 | 17.41 | +0.230% | 107,859 | -12.005% |
| 2025-07-08 | 17.39 | 17.50 | 17.35 | 17.37 | +0.058% | 93,087 | -11.802% |
| 2025-07-07 | 17.50 | 17.50 | 17.34 | 17.36 | -0.800% | 153,303 | -11.751% |
| 2025-07-03 | 17.54 | 17.61 | 17.46 | 17.50 | -0.228% | 55,543 | -12.457% |
| 2025-07-02 | 17.40 | 17.56 | 17.27 | 17.54 | +0.689% | 169,468 | -12.657% |
| 2025-07-01 | 17.25 | 17.42 | 17.16 | 17.42 | +1.161% | 125,848 | -12.055% |
| 2025-06-30 | 17.11 | 17.25 | 17.03 | 17.22 | -0.462% | 241,167 | -11.034% |
| 2025-06-27 | 17.57 | 17.57 | 17.28 | 17.30 | -1.368% | 269,453 | -11.445% |
| 2025-06-26 | 17.39 | 17.54 | 17.36 | 17.54 | +1.037% | 190,007 | -12.657% |
| 2025-06-25 | 17.46 | 17.48 | 17.35 | 17.36 | -0.458% | 82,866 | -11.751% |
| 2025-06-24 | 17.31 | 17.44 | 17.26 | 17.44 | +1.042% | 67,777 | -12.155% |
| 2025-06-23 | 17.13 | 17.28 | 17.11 | 17.26 | +0.877% | 112,970 | -11.240% |
| 2025-06-20 | 17.07 | 17.18 | 17.00 | 17.11 | +0.234% | 76,550 | -10.462% |
| 2025-06-18 | 16.98 | 17.07 | 16.97 | 17.07 | +0.548% | 80,826 | -10.252% |
| 2025-06-17 | 16.92 | 17.05 | 16.91 | 16.98 | -0.018% | 62,911 | -9.760% |
| 2025-06-16 | 17.08 | 17.16 | 16.87 | 16.98 | -0.176% | 122,377 | -9.776% |
| 2025-06-13 | 17.10 | 17.16 | 16.96 | 17.01 | -0.874% | 66,561 | -9.935% |
| 2025-06-12 | 17.29 | 17.32 | 17.08 | 17.16 | -0.233% | 93,981 | -10.723% |
| 2025-06-11 | 17.30 | 17.37 | 17.16 | 17.20 | -0.174% | 111,707 | -10.930% |
| 2025-06-10 | 17.22 | 17.24 | 17.15 | 17.23 | +0.291% | 68,924 | -11.085% |
| 2025-06-09 | 17.15 | 17.26 | 17.08 | 17.18 | +0.350% | 74,071 | -10.827% |
| 2025-06-06 | 17.18 | 17.20 | 17.05 | 17.12 | -0.291% | 57,120 | -10.515% |
| 2025-06-05 | 17.19 | 17.28 | 17.13 | 17.17 | +0.058% | 81,442 | -10.775% |
| 2025-06-04 | 17.11 | 17.27 | 17.10 | 17.16 | +0.823% | 774,374 | -10.723% |
| 2025-06-03 | 17.00 | 17.13 | 17.00 | 17.02 | +0.354% | 66,403 | -9.988% |
| 2025-06-02 | 16.97 | 16.99 | 16.80 | 16.96 | -0.118% | 93,036 | -9.670% |
| 2025-05-30 | 16.87 | 16.98 | 16.77 | 16.98 | +0.592% | 400,534 | -9.776% |
| 2025-05-29 | 17.00 | 17.03 | 16.88 | 16.88 | -0.177% | 75,157 | -9.242% |
| 2025-05-28 | 17.06 | 17.06 | 16.89 | 16.91 | -0.529% | 108,013 | -9.403% |
| 2025-05-27 | 17.02 | 17.11 | 16.91 | 17.00 | +0.413% | 129,817 | -9.882% |
| 2025-05-23 | 16.83 | 16.94 | 16.78 | 16.93 | +0.237% | 81,865 | -9.510% |
| 2025-05-22 | 16.81 | 16.97 | 16.81 | 16.89 | +0.297% | 63,503 | -9.295% |
| 2025-05-21 | 17.13 | 17.15 | 16.82 | 16.84 | -2.093% | 93,094 | -9.026% |
| 2025-05-20 | 17.22 | 17.42 | 17.15 | 17.20 | -0.750% | 95,272 | -10.930% |
| 2025-05-19 | 17.10 | 17.37 | 16.94 | 17.33 | +0.522% | 78,610 | -11.598% |
| 2025-05-16 | 17.23 | 17.29 | 17.08 | 17.24 | +0.349% | 61,331 | -11.137% |
| 2025-05-15 | 17.00 | 17.20 | 16.97 | 17.18 | +0.585% | 105,187 | -10.827% |
| 2025-05-14 | 17.10 | 17.15 | 16.97 | 17.08 | -0.234% | 59,120 | -10.304% |
| 2025-05-13 | 17.13 | 17.17 | 17.04 | 17.12 | 0.000% | 108,479 | -10.514% |
| 2025-05-12 | 17.33 | 17.43 | 17.06 | 17.12 | -0.465% | 135,782 | -10.514% |
| 2025-05-09 | 17.21 | 17.25 | 17.12 | 17.20 | +0.292% | 66,397 | -10.930% |
| 2025-05-08 | 17.31 | 17.42 | 17.12 | 17.15 | -0.695% | 78,355 | -10.671% |
| 2025-05-07 | 17.21 | 17.30 | 17.15 | 17.27 | +0.969% | 86,510 | -11.291% |
| 2025-05-06 | 17.03 | 17.13 | 17.01 | 17.10 | +0.260% | 52,910 | -10.432% |
| 2025-05-05 | 17.11 | 17.17 | 17.02 | 17.06 | -0.379% | 48,653 | -10.199% |
| 2025-05-02 | 17.09 | 17.21 | 17.06 | 17.12 | +0.439% | 69,352 | -10.539% |
| 2025-05-01 | 17.18 | 17.20 | 16.95 | 17.05 | -0.525% | 83,910 | -10.147% |
| 2025-04-30 | 17.25 | 17.25 | 17.04 | 17.14 | -0.982% | 536,163 | -10.618% |
| 2025-04-29 | 17.39 | 17.45 | 17.30 | 17.31 | -0.517% | 329,519 | -11.496% |
| 2025-04-28 | 17.47 | 17.50 | 17.34 | 17.40 | -0.344% | 91,413 | -11.954% |
| 2025-04-25 | 17.51 | 17.55 | 17.38 | 17.46 | -0.172% | 237,245 | -12.257% |
| 2025-04-24 | 17.47 | 17.58 | 17.30 | 17.49 | +0.575% | 48,254 | -12.407% |
| 2025-04-23 | 17.39 | 17.47 | 17.32 | 17.39 | +1.340% | 146,177 | -11.903% |
| 2025-04-22 | 17.10 | 17.20 | 17.07 | 17.16 | +1.060% | 97,343 | -10.723% |
| 2025-04-21 | 17.04 | 17.14 | 16.96 | 16.98 | -0.585% | 78,658 | -9.776% |
| 2025-04-17 | 17.06 | 17.20 | 17.06 | 17.08 | +0.176% | 62,954 | -10.304% |
| 2025-04-16 | 16.96 | 17.18 | 16.95 | 17.05 | +0.265% | 90,904 | -10.147% |
| 2025-04-15 | 17.00 | 17.11 | 16.93 | 17.00 | +0.621% | 91,664 | -9.909% |
| 2025-04-14 | 17.01 | 17.19 | 16.82 | 16.90 | 0.000% | 248,033 | -9.349% |