MS/PP
Morgan Stanley Depositary Shares, each representing 1/1,000th of a share of 6.500% Non-Cumulative Preferred Stock, Series P
stockNYSEPreferred Stock
At CloseOct 2, 2026 3:59:30 PM EDT
23.25USD-1.022%(-0.24)187,798
Pre-marketOct 2, 2026 9:21:30 AM EDT
23.60USD+0.468%(+0.11)
MS/PP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.61 | 23.64 | 23.14 | 23.25 | -1.022% | 187,798 | 0.000% |
| 2026-10-01 | 23.54 | 23.63 | 23.41 | 23.49 | -0.466% | 263,364 | -1.022% |
| 2026-09-30 | 23.62 | 23.83 | 23.41 | 23.60 | -1.667% | 434,788 | -1.483% |
| 2026-09-29 | 24.32 | 24.37 | 23.87 | 24.00 | -1.316% | 272,691 | -3.125% |
| 2026-09-28 | 24.52 | 24.52 | 24.24 | 24.32 | -0.775% | 64,131 | -4.400% |
| 2026-09-25 | 24.56 | 24.70 | 24.44 | 24.51 | -0.729% | 95,632 | -5.141% |
| 2026-09-24 | 24.67 | 24.77 | 24.59 | 24.69 | -0.121% | 71,177 | -5.832% |
| 2026-09-23 | 24.95 | 24.95 | 24.50 | 24.72 | -0.962% | 173,872 | -5.947% |
| 2026-09-22 | 24.98 | 24.99 | 24.88 | 24.96 | 0.000% | 101,125 | -6.851% |
| 2026-09-21 | 24.88 | 24.99 | 24.88 | 24.96 | +0.322% | 85,167 | -6.851% |
| 2026-09-18 | 24.90 | 25.00 | 24.77 | 24.88 | -0.120% | 167,905 | -6.551% |
| 2026-09-17 | 25.00 | 25.00 | 24.86 | 24.91 | +0.201% | 74,864 | -6.664% |
| 2026-09-16 | 24.93 | 25.09 | 24.85 | 24.86 | -0.201% | 271,471 | -6.476% |
| 2026-09-15 | 24.75 | 24.91 | 24.74 | 24.91 | +0.646% | 95,630 | -6.664% |
| 2026-09-14 | 24.79 | 24.92 | 24.75 | 24.75 | -0.121% | 101,939 | -6.061% |
| 2026-09-11 | 24.85 | 24.99 | 24.75 | 24.78 | -0.242% | 44,514 | -6.174% |
| 2026-09-10 | 24.79 | 24.86 | 24.60 | 24.84 | -0.121% | 89,481 | -6.401% |
| 2026-09-09 | 24.96 | 24.97 | 24.80 | 24.87 | -0.241% | 54,187 | -6.514% |
| 2026-09-08 | 24.84 | 24.98 | 24.81 | 24.93 | +0.120% | 64,979 | -6.739% |
| 2026-09-04 | 24.87 | 24.93 | 24.85 | 24.90 | +0.161% | 55,783 | -6.627% |
| 2026-09-03 | 24.95 | 24.95 | 24.86 | 24.86 | -0.080% | 71,097 | -6.476% |
| 2026-09-02 | 25.03 | 25.03 | 24.87 | 24.88 | -0.440% | 99,158 | -6.551% |
| 2026-09-01 | 25.08 | 25.10 | 24.97 | 24.99 | -0.597% | 101,511 | -6.963% |
| 2026-08-31 | 25.03 | 25.16 | 24.90 | 25.14 | +0.620% | 69,160 | -7.518% |
| 2026-08-28 | 25.02 | 25.10 | 24.96 | 24.99 | -0.537% | 59,262 | -6.945% |
| 2026-08-27 | 25.12 | 25.17 | 25.00 | 25.12 | +0.239% | 33,527 | -7.444% |
| 2026-08-26 | 25.18 | 25.22 | 25.06 | 25.06 | -0.120% | 38,889 | -7.223% |
| 2026-08-25 | 25.05 | 25.14 | 25.05 | 25.09 | +0.360% | 35,606 | -7.334% |
| 2026-08-24 | 25.00 | 25.10 | 24.95 | 25.00 | -0.080% | 67,260 | -7.000% |
| 2026-08-21 | 25.05 | 25.05 | 24.95 | 25.02 | -0.358% | 73,362 | -7.074% |
| 2026-08-20 | 25.04 | 25.12 | 25.00 | 25.11 | -0.080% | 43,437 | -7.407% |
| 2026-08-19 | 25.14 | 25.25 | 25.06 | 25.13 | +0.080% | 62,767 | -7.481% |
| 2026-08-18 | 24.94 | 25.11 | 24.86 | 25.11 | +0.702% | 74,984 | -7.407% |
| 2026-08-17 | 25.01 | 25.07 | 24.90 | 24.93 | -0.419% | 90,420 | -6.758% |
| 2026-08-14 | 25.00 | 25.08 | 25.00 | 25.04 | 0.000% | 43,267 | -7.149% |
| 2026-08-13 | 25.00 | 25.07 | 24.98 | 25.04 | +0.321% | 39,373 | -7.149% |
| 2026-08-12 | 25.02 | 25.06 | 24.95 | 24.96 | -0.080% | 54,911 | -6.851% |
| 2026-08-11 | 24.99 | 25.01 | 24.95 | 24.98 | -0.040% | 60,875 | -6.926% |
| 2026-08-10 | 25.05 | 25.07 | 24.93 | 24.99 | -0.240% | 50,887 | -6.963% |
| 2026-08-07 | 25.05 | 25.09 | 25.02 | 25.05 | +0.120% | 51,907 | -7.186% |
| 2026-08-06 | 25.16 | 25.17 | 25.02 | 25.02 | -0.754% | 42,207 | -7.074% |
| 2026-08-05 | 25.14 | 25.23 | 25.12 | 25.21 | -0.079% | 61,862 | -7.775% |
| 2026-08-04 | 25.15 | 25.24 | 25.11 | 25.23 | +0.358% | 95,461 | -7.848% |
| 2026-08-03 | 25.14 | 25.17 | 25.10 | 25.14 | -0.159% | 37,093 | -7.518% |
| 2026-07-31 | 25.10 | 25.19 | 25.02 | 25.18 | +0.359% | 131,829 | -7.665% |
| 2026-07-30 | 24.95 | 25.09 | 24.95 | 25.09 | +0.360% | 120,566 | -7.334% |
| 2026-07-29 | 24.96 | 25.04 | 24.94 | 25.00 | 0.000% | 113,264 | -7.000% |
| 2026-07-28 | 24.96 | 25.10 | 24.96 | 25.00 | +0.080% | 66,125 | -7.000% |
| 2026-07-27 | 25.05 | 25.05 | 24.94 | 24.98 | +0.080% | 44,295 | -6.926% |
| 2026-07-24 | 24.92 | 25.02 | 24.92 | 24.96 | +0.161% | 59,521 | -6.851% |
| 2026-07-23 | 25.02 | 25.02 | 24.91 | 24.92 | -0.420% | 110,910 | -6.701% |
| 2026-07-22 | 25.01 | 25.09 | 25.01 | 25.02 | -0.100% | 35,927 | -7.093% |
| 2026-07-21 | 25.10 | 25.10 | 25.04 | 25.05 | +0.080% | 54,285 | -7.186% |
| 2026-07-20 | 25.04 | 25.11 | 25.03 | 25.03 | -0.279% | 50,764 | -7.111% |
| 2026-07-17 | 25.09 | 25.10 | 25.03 | 25.10 | +0.200% | 56,027 | -7.371% |
| 2026-07-16 | 25.07 | 25.10 | 25.02 | 25.05 | -0.120% | 70,724 | -7.186% |
| 2026-07-15 | 25.08 | 25.12 | 25.05 | 25.08 | +0.120% | 64,683 | -7.297% |
| 2026-07-14 | 25.06 | 25.09 | 25.05 | 25.05 | -0.027% | 38,341 | -7.186% |
| 2026-07-13 | 25.12 | 25.13 | 25.02 | 25.06 | -0.173% | 49,735 | -7.210% |
| 2026-07-10 | 25.13 | 25.15 | 25.03 | 25.10 | -0.080% | 49,433 | -7.371% |
| 2026-07-09 | 25.14 | 25.17 | 25.07 | 25.12 | -0.040% | 48,580 | -7.444% |
| 2026-07-08 | 25.25 | 25.25 | 25.13 | 25.13 | -0.396% | 31,872 | -7.481% |
| 2026-07-07 | 25.19 | 25.27 | 25.17 | 25.23 | -0.079% | 36,885 | -7.848% |
| 2026-07-06 | 25.26 | 25.26 | 25.18 | 25.25 | +0.318% | 53,157 | -7.921% |
| 2026-07-02 | 25.20 | 25.30 | 25.15 | 25.17 | -0.396% | 31,259 | -7.628% |
| 2026-07-01 | 25.16 | 25.30 | 25.16 | 25.27 | +0.318% | 35,438 | -7.994% |
| 2026-06-30 | 25.23 | 25.40 | 25.02 | 25.19 | -1.640% | 278,632 | -7.701% |
| 2026-06-29 | 25.42 | 25.62 | 25.37 | 25.61 | +0.827% | 87,352 | -9.215% |
| 2026-06-26 | 25.31 | 25.40 | 25.31 | 25.40 | -0.079% | 48,687 | -8.465% |
| 2026-06-25 | 25.42 | 25.43 | 25.32 | 25.42 | +0.236% | 64,604 | -8.537% |
| 2026-06-24 | 25.38 | 25.39 | 25.33 | 25.36 | +0.238% | 44,274 | -8.321% |
| 2026-06-23 | 25.26 | 25.35 | 25.25 | 25.30 | +0.158% | 143,021 | -8.103% |
| 2026-06-22 | 25.37 | 25.40 | 25.21 | 25.26 | -0.355% | 82,142 | -7.957% |
| 2026-06-18 | 25.35 | 25.40 | 25.34 | 25.35 | +0.039% | 50,321 | -8.284% |
| 2026-06-17 | 25.35 | 25.42 | 25.34 | 25.34 | -0.158% | 27,741 | -8.248% |
| 2026-06-16 | 25.36 | 25.40 | 25.33 | 25.38 | +0.118% | 40,255 | -8.392% |
| 2026-06-15 | 25.31 | 25.43 | 25.31 | 25.35 | +0.118% | 55,079 | -8.284% |
| 2026-06-12 | 25.30 | 25.34 | 25.28 | 25.32 | +0.020% | 52,048 | -8.175% |
| 2026-06-11 | 25.26 | 25.35 | 25.25 | 25.32 | +0.178% | 65,182 | -8.157% |
| 2026-06-10 | 25.26 | 25.31 | 25.26 | 25.27 | -0.119% | 59,028 | -7.994% |
| 2026-06-09 | 25.17 | 25.32 | 25.10 | 25.30 | +0.397% | 165,251 | -8.103% |
| 2026-06-08 | 25.11 | 25.22 | 25.11 | 25.20 | +0.290% | 49,052 | -7.738% |
| 2026-06-05 | 25.10 | 25.22 | 25.10 | 25.13 | -0.289% | 36,195 | -7.470% |
| 2026-06-04 | 25.15 | 25.25 | 25.15 | 25.20 | 0.000% | 24,243 | -7.738% |
| 2026-06-03 | 25.21 | 25.25 | 25.10 | 25.20 | -0.238% | 75,476 | -7.738% |
| 2026-06-02 | 25.23 | 25.26 | 25.20 | 25.26 | -0.040% | 56,594 | -7.957% |
| 2026-06-01 | 25.24 | 25.27 | 25.18 | 25.27 | +0.238% | 47,849 | -7.994% |
| 2026-05-29 | 25.22 | 25.37 | 25.21 | 25.21 | -0.198% | 81,754 | -7.775% |
| 2026-05-28 | 25.25 | 25.33 | 25.18 | 25.26 | +0.238% | 34,018 | -7.957% |
| 2026-05-27 | 25.20 | 25.25 | 25.16 | 25.20 | +0.040% | 139,676 | -7.738% |
| 2026-05-26 | 25.24 | 25.30 | 25.15 | 25.19 | +0.040% | 70,716 | -7.701% |
| 2026-05-22 | 25.20 | 25.26 | 25.13 | 25.18 | -0.119% | 46,156 | -7.665% |
| 2026-05-21 | 25.10 | 25.21 | 25.10 | 25.21 | +0.199% | 108,149 | -7.775% |
| 2026-05-20 | 25.06 | 25.18 | 25.04 | 25.16 | +0.239% | 39,290 | -7.591% |
| 2026-05-19 | 25.03 | 25.13 | 25.00 | 25.10 | -0.125% | 121,528 | -7.371% |
| 2026-05-18 | 25.25 | 25.25 | 25.09 | 25.13 | -0.113% | 26,372 | -7.487% |
| 2026-05-15 | 25.25 | 25.30 | 25.11 | 25.16 | -0.534% | 26,007 | -7.591% |
| 2026-05-14 | 25.32 | 25.34 | 25.26 | 25.30 | -0.099% | 81,176 | -8.085% |
| 2026-05-13 | 25.32 | 25.35 | 25.26 | 25.32 | 0.000% | 44,984 | -8.175% |
| 2026-05-12 | 25.34 | 25.34 | 25.23 | 25.32 | +0.040% | 64,920 | -8.175% |
| 2026-05-11 | 25.29 | 25.32 | 25.27 | 25.31 | +0.040% | 35,025 | -8.139% |
| 2026-05-08 | 25.39 | 25.40 | 25.27 | 25.30 | 0.000% | 32,617 | -8.103% |
| 2026-05-07 | 25.38 | 25.47 | 25.29 | 25.30 | -0.237% | 59,306 | -8.103% |
| 2026-05-06 | 25.22 | 25.48 | 25.17 | 25.36 | +0.671% | 128,787 | -8.320% |
| 2026-05-05 | 25.20 | 25.25 | 25.16 | 25.19 | +0.123% | 35,848 | -7.705% |
| 2026-05-04 | 25.26 | 25.26 | 25.09 | 25.16 | -0.198% | 42,744 | -7.591% |
| 2026-05-01 | 25.24 | 25.34 | 25.21 | 25.21 | -0.237% | 45,760 | -7.775% |
| 2026-04-30 | 25.25 | 25.35 | 25.20 | 25.27 | +0.178% | 93,940 | -7.994% |
| 2026-04-29 | 25.25 | 25.32 | 25.20 | 25.23 | -0.375% | 69,402 | -7.830% |
| 2026-04-28 | 25.30 | 25.34 | 25.21 | 25.32 | +0.040% | 49,350 | -8.175% |
| 2026-04-27 | 25.31 | 25.34 | 25.28 | 25.31 | 0.000% | 30,230 | -8.139% |
| 2026-04-24 | 25.28 | 25.32 | 25.25 | 25.31 | +0.079% | 36,111 | -8.139% |
| 2026-04-23 | 25.33 | 25.34 | 25.22 | 25.29 | -0.158% | 215,016 | -8.066% |
| 2026-04-22 | 25.22 | 25.34 | 25.18 | 25.33 | +0.636% | 222,954 | -8.212% |
| 2026-04-21 | 25.25 | 25.26 | 25.12 | 25.17 | -0.079% | 51,419 | -7.628% |
| 2026-04-20 | 25.38 | 25.38 | 25.16 | 25.19 | -0.277% | 29,502 | -7.701% |
| 2026-04-17 | 25.40 | 25.40 | 25.22 | 25.26 | -0.079% | 47,624 | -7.957% |
| 2026-04-16 | 25.34 | 25.34 | 25.23 | 25.28 | +0.040% | 50,682 | -8.030% |
| 2026-04-15 | 25.29 | 25.34 | 25.25 | 25.27 | +0.198% | 34,908 | -7.994% |
| 2026-04-14 | 25.21 | 25.29 | 25.17 | 25.22 | 0.000% | 60,877 | -7.811% |
| 2026-04-13 | 25.15 | 25.25 | 25.12 | 25.22 | +0.278% | 77,247 | -7.811% |
| 2026-04-10 | 25.17 | 25.24 | 25.14 | 25.15 | -0.198% | 29,861 | -7.555% |
| 2026-04-09 | 25.13 | 25.21 | 25.12 | 25.20 | +0.159% | 53,463 | -7.738% |
| 2026-04-08 | 25.17 | 25.28 | 25.09 | 25.16 | +0.359% | 37,963 | -7.591% |
| 2026-04-07 | 25.05 | 25.07 | 24.97 | 25.07 | +0.040% | 50,026 | -7.260% |
| 2026-04-06 | 25.00 | 25.14 | 25.00 | 25.06 | +0.080% | 50,824 | -7.223% |
| 2026-04-02 | 24.92 | 25.10 | 24.92 | 25.04 | +0.240% | 51,181 | -7.149% |
| 2026-04-01 | 24.91 | 25.09 | 24.91 | 24.98 | +0.442% | 71,474 | -6.926% |
| 2026-03-31 | 24.96 | 25.17 | 24.84 | 24.87 | -1.661% | 275,422 | -6.514% |
| 2026-03-30 | 25.37 | 25.37 | 25.22 | 25.29 | -0.276% | 48,742 | -8.066% |
| 2026-03-27 | 25.33 | 25.40 | 25.28 | 25.36 | +0.118% | 65,398 | -8.320% |
| 2026-03-26 | 25.43 | 25.51 | 25.26 | 25.33 | -0.589% | 53,127 | -8.212% |
| 2026-03-25 | 25.50 | 25.57 | 25.43 | 25.48 | +0.275% | 28,411 | -8.752% |
| 2026-03-24 | 25.33 | 25.59 | 25.33 | 25.41 | -0.236% | 40,266 | -8.501% |
| 2026-03-23 | 25.36 | 25.51 | 25.35 | 25.47 | +0.672% | 47,888 | -8.716% |
| 2026-03-20 | 25.43 | 25.45 | 25.30 | 25.30 | -0.706% | 89,763 | -8.103% |
| 2026-03-19 | 25.45 | 25.53 | 25.42 | 25.48 | -0.078% | 59,116 | -8.752% |
| 2026-03-18 | 25.54 | 25.59 | 25.48 | 25.50 | -0.118% | 18,647 | -8.824% |
| 2026-03-17 | 25.62 | 25.63 | 25.47 | 25.53 | +0.118% | 23,567 | -8.931% |
| 2026-03-16 | 25.55 | 25.65 | 25.46 | 25.50 | -0.118% | 48,056 | -8.824% |
| 2026-03-13 | 25.60 | 25.66 | 25.52 | 25.53 | -0.351% | 63,959 | -8.931% |
| 2026-03-12 | 25.71 | 25.71 | 25.61 | 25.62 | -0.543% | 45,459 | -9.251% |
| 2026-03-11 | 25.83 | 25.85 | 25.70 | 25.76 | -0.502% | 32,267 | -9.744% |
| 2026-03-10 | 25.72 | 25.89 | 25.72 | 25.89 | +0.661% | 42,219 | -10.197% |
| 2026-03-09 | 25.77 | 25.78 | 25.62 | 25.72 | -0.039% | 38,065 | -9.603% |
| 2026-03-06 | 25.80 | 25.80 | 25.73 | 25.73 | -0.541% | 41,923 | -9.639% |
| 2026-03-05 | 25.84 | 25.88 | 25.80 | 25.87 | -0.116% | 27,381 | -10.128% |
| 2026-03-04 | 25.89 | 25.91 | 25.83 | 25.90 | +0.039% | 17,701 | -10.232% |
| 2026-03-03 | 25.77 | 25.93 | 25.75 | 25.89 | +0.155% | 69,202 | -10.197% |
| 2026-03-02 | 25.74 | 25.92 | 25.72 | 25.85 | +0.155% | 76,434 | -10.058% |
| 2026-02-27 | 25.67 | 25.81 | 25.55 | 25.81 | +0.428% | 245,497 | -9.919% |
| 2026-02-26 | 25.68 | 25.79 | 25.61 | 25.70 | 0.000% | 61,755 | -9.533% |
| 2026-02-25 | 25.69 | 25.75 | 25.66 | 25.70 | +0.195% | 34,704 | -9.533% |
| 2026-02-24 | 25.67 | 25.67 | 25.62 | 25.65 | +0.117% | 19,716 | -9.357% |
| 2026-02-23 | 25.68 | 25.74 | 25.60 | 25.62 | -0.195% | 30,135 | -9.251% |
| 2026-02-20 | 25.63 | 25.75 | 25.63 | 25.67 | -0.233% | 39,688 | -9.427% |
| 2026-02-19 | 25.59 | 25.75 | 25.56 | 25.73 | +0.429% | 67,856 | -9.639% |
| 2026-02-18 | 25.70 | 25.81 | 25.56 | 25.62 | -0.311% | 258,022 | -9.251% |
| 2026-02-17 | 25.69 | 25.77 | 25.60 | 25.70 | +0.195% | 77,700 | -9.533% |
| 2026-02-13 | 25.63 | 25.69 | 25.57 | 25.65 | +0.156% | 28,832 | -9.357% |
| 2026-02-12 | 25.61 | 25.63 | 25.54 | 25.61 | 0.000% | 47,032 | -9.215% |
| 2026-02-11 | 25.60 | 25.62 | 25.55 | 25.61 | +0.117% | 26,981 | -9.215% |
| 2026-02-10 | 25.57 | 25.63 | 25.51 | 25.58 | +0.078% | 18,772 | -9.109% |
| 2026-02-09 | 25.67 | 25.67 | 25.42 | 25.56 | +0.196% | 55,601 | -9.038% |
| 2026-02-06 | 25.56 | 25.59 | 25.50 | 25.51 | 0.000% | 36,749 | -8.859% |
| 2026-02-05 | 25.45 | 25.53 | 25.45 | 25.51 | -0.039% | 143,981 | -8.859% |
| 2026-02-04 | 25.49 | 25.52 | 25.45 | 25.52 | +0.118% | 47,813 | -8.895% |
| 2026-02-03 | 25.50 | 25.56 | 25.43 | 25.49 | -0.039% | 96,886 | -8.788% |
| 2026-02-02 | 25.46 | 25.55 | 25.46 | 25.50 | +0.157% | 103,439 | -8.824% |
| 2026-01-30 | 25.50 | 25.54 | 25.42 | 25.46 | -0.196% | 57,108 | -8.680% |
| 2026-01-29 | 25.52 | 25.55 | 25.43 | 25.51 | -0.157% | 89,729 | -8.859% |
| 2026-01-28 | 25.54 | 25.57 | 25.49 | 25.55 | -0.039% | 39,303 | -9.002% |
| 2026-01-27 | 25.58 | 25.60 | 25.54 | 25.56 | 0.000% | 58,682 | -9.038% |
| 2026-01-26 | 25.60 | 25.63 | 25.53 | 25.56 | -0.078% | 69,119 | -9.038% |
| 2026-01-23 | 25.64 | 25.67 | 25.56 | 25.58 | -0.195% | 67,266 | -9.109% |
| 2026-01-22 | 25.59 | 25.65 | 25.58 | 25.63 | +0.156% | 38,341 | -9.286% |
| 2026-01-21 | 25.49 | 25.64 | 25.49 | 25.59 | +0.392% | 48,238 | -9.144% |
| 2026-01-20 | 25.45 | 25.50 | 25.42 | 25.49 | -0.235% | 37,744 | -8.788% |
| 2026-01-16 | 25.55 | 25.59 | 25.51 | 25.55 | 0.000% | 41,724 | -9.002% |
| 2026-01-15 | 25.51 | 25.58 | 25.50 | 25.55 | +0.235% | 67,384 | -9.002% |
| 2026-01-14 | 25.50 | 25.51 | 25.46 | 25.49 | -0.078% | 57,560 | -8.788% |
| 2026-01-13 | 25.46 | 25.52 | 25.46 | 25.51 | +0.196% | 57,793 | -8.859% |
| 2026-01-12 | 25.49 | 25.49 | 25.42 | 25.46 | -0.157% | 49,930 | -8.680% |
| 2026-01-09 | 25.50 | 25.53 | 25.44 | 25.50 | 0.000% | 53,066 | -8.824% |
| 2026-01-08 | 25.52 | 25.54 | 25.47 | 25.50 | -0.039% | 86,616 | -8.824% |
| 2026-01-07 | 25.54 | 25.58 | 25.49 | 25.51 | -0.078% | 27,535 | -8.859% |
| 2026-01-06 | 25.60 | 25.75 | 25.49 | 25.53 | -0.273% | 44,704 | -8.931% |
| 2026-01-05 | 25.55 | 25.66 | 25.53 | 25.60 | +0.196% | 57,479 | -9.180% |
| 2026-01-02 | 25.51 | 25.66 | 25.50 | 25.55 | +0.314% | 26,149 | -9.002% |
| 2025-12-31 | 25.54 | 25.55 | 25.45 | 25.47 | -1.736% | 99,255 | -8.716% |
| 2025-12-30 | 25.85 | 25.93 | 25.85 | 25.92 | +0.116% | 35,389 | -10.301% |
| 2025-12-29 | 25.85 | 25.92 | 25.85 | 25.89 | +0.116% | 29,610 | -10.197% |
| 2025-12-26 | 25.90 | 25.94 | 25.84 | 25.86 | -0.116% | 58,830 | -10.093% |
| 2025-12-24 | 25.80 | 25.90 | 25.80 | 25.89 | +0.310% | 33,687 | -10.197% |
| 2025-12-23 | 25.83 | 25.90 | 25.79 | 25.81 | -0.270% | 58,922 | -9.919% |
| 2025-12-22 | 25.94 | 25.94 | 25.82 | 25.88 | 0.000% | 49,961 | -10.162% |
| 2025-12-19 | 25.85 | 25.93 | 25.82 | 25.88 | 0.000% | 37,217 | -10.162% |
| 2025-12-18 | 25.70 | 25.88 | 25.70 | 25.88 | +0.740% | 159,183 | -10.162% |
| 2025-12-17 | 25.79 | 25.79 | 25.65 | 25.69 | -0.272% | 90,187 | -9.498% |
| 2025-12-16 | 25.77 | 25.79 | 25.67 | 25.76 | -0.039% | 65,641 | -9.744% |
| 2025-12-15 | 25.76 | 25.87 | 25.76 | 25.77 | -0.078% | 85,237 | -9.779% |
| 2025-12-12 | 25.84 | 25.84 | 25.75 | 25.79 | -0.271% | 36,128 | -9.849% |
| 2025-12-11 | 25.69 | 25.86 | 25.68 | 25.86 | +0.740% | 36,698 | -10.093% |
| 2025-12-10 | 25.71 | 25.77 | 25.64 | 25.67 | -0.156% | 38,667 | -9.427% |
| 2025-12-09 | 25.76 | 25.80 | 25.69 | 25.71 | -0.194% | 41,643 | -9.568% |
| 2025-12-08 | 25.75 | 25.83 | 25.69 | 25.76 | -0.155% | 31,574 | -9.744% |
| 2025-12-05 | 25.75 | 25.83 | 25.75 | 25.80 | +0.428% | 61,201 | -9.884% |
| 2025-12-04 | 25.82 | 25.85 | 25.69 | 25.69 | -0.310% | 30,483 | -9.498% |
| 2025-12-03 | 25.75 | 25.83 | 25.75 | 25.77 | +0.039% | 29,454 | -9.779% |
| 2025-12-02 | 25.75 | 25.80 | 25.69 | 25.76 | -0.078% | 83,434 | -9.744% |
| 2025-12-01 | 25.76 | 25.84 | 25.71 | 25.78 | -0.155% | 17,976 | -9.814% |
| 2025-11-28 | 25.80 | 25.87 | 25.80 | 25.82 | +0.002% | 18,346 | -9.954% |
| 2025-11-26 | 25.90 | 25.91 | 25.75 | 25.82 | -0.233% | 26,754 | -9.952% |
| 2025-11-25 | 25.75 | 25.93 | 25.66 | 25.88 | +0.505% | 733,398 | -10.162% |
| 2025-11-24 | 25.72 | 25.75 | 25.64 | 25.75 | +0.429% | 19,211 | -9.709% |
| 2025-11-21 | 25.64 | 25.75 | 25.56 | 25.64 | -0.117% | 34,125 | -9.321% |
| 2025-11-20 | 25.75 | 25.75 | 25.54 | 25.67 | -0.078% | 32,678 | -9.427% |
| 2025-11-19 | 25.70 | 25.80 | 25.61 | 25.69 | -0.078% | 30,239 | -9.498% |
| 2025-11-18 | 25.73 | 25.78 | 25.66 | 25.71 | +0.156% | 27,509 | -9.568% |
| 2025-11-17 | 25.77 | 25.82 | 25.60 | 25.67 | -0.542% | 83,004 | -9.427% |
| 2025-11-14 | 25.66 | 25.81 | 25.66 | 25.81 | +0.194% | 50,756 | -9.919% |
| 2025-11-13 | 25.76 | 25.82 | 25.69 | 25.76 | -0.155% | 75,761 | -9.744% |
| 2025-11-12 | 25.82 | 25.88 | 25.75 | 25.80 | 0.000% | 97,215 | -9.884% |
| 2025-11-11 | 25.69 | 25.81 | 25.69 | 25.80 | +0.546% | 75,847 | -9.884% |
| 2025-11-10 | 25.51 | 25.66 | 25.48 | 25.66 | +0.786% | 44,694 | -9.392% |
| 2025-11-07 | 25.52 | 25.53 | 25.46 | 25.46 | -0.039% | 40,797 | -8.680% |
| 2025-11-06 | 25.54 | 25.57 | 25.46 | 25.47 | -0.118% | 31,709 | -8.716% |
| 2025-11-05 | 25.48 | 25.57 | 25.46 | 25.50 | +0.118% | 34,382 | -8.824% |
| 2025-11-04 | 25.51 | 25.58 | 25.47 | 25.47 | -0.313% | 37,789 | -8.716% |
| 2025-11-03 | 25.64 | 25.67 | 25.48 | 25.55 | -0.234% | 47,988 | -9.002% |
| 2025-10-31 | 25.60 | 25.65 | 25.47 | 25.61 | 0.000% | 105,378 | -9.215% |
| 2025-10-30 | 25.62 | 25.69 | 25.54 | 25.61 | -0.078% | 34,870 | -9.215% |
| 2025-10-29 | 25.71 | 25.72 | 25.57 | 25.63 | -0.311% | 31,331 | -9.286% |
| 2025-10-28 | 25.77 | 25.77 | 25.67 | 25.71 | -0.078% | 34,769 | -9.568% |
| 2025-10-27 | 25.87 | 25.87 | 25.68 | 25.73 | -0.039% | 63,445 | -9.639% |
| 2025-10-24 | 25.84 | 25.92 | 25.70 | 25.74 | -0.310% | 51,622 | -9.674% |
| 2025-10-23 | 25.68 | 25.87 | 25.56 | 25.82 | +0.545% | 46,599 | -9.954% |
| 2025-10-22 | 25.74 | 25.77 | 25.61 | 25.68 | -0.194% | 31,389 | -9.463% |
| 2025-10-21 | 25.69 | 25.79 | 25.67 | 25.73 | +0.148% | 28,096 | -9.639% |
| 2025-10-20 | 25.59 | 25.71 | 25.59 | 25.69 | +0.555% | 30,798 | -9.505% |
| 2025-10-17 | 25.63 | 25.66 | 25.53 | 25.55 | 0.000% | 31,403 | -9.002% |
| 2025-10-16 | 25.62 | 25.71 | 25.55 | 25.55 | -0.273% | 30,955 | -9.002% |
| 2025-10-15 | 25.68 | 25.68 | 25.60 | 25.62 | -0.117% | 24,350 | -9.251% |
| 2025-10-14 | 25.68 | 25.68 | 25.55 | 25.65 | +0.117% | 30,299 | -9.357% |
| 2025-10-13 | 25.60 | 25.66 | 25.56 | 25.62 | +0.117% | 18,652 | -9.251% |
| 2025-10-10 | 25.58 | 25.65 | 25.53 | 25.59 | +0.117% | 46,161 | -9.144% |
| 2025-10-09 | 25.60 | 25.65 | 25.52 | 25.56 | -0.156% | 30,848 | -9.038% |
| 2025-10-08 | 25.60 | 25.68 | 25.60 | 25.60 | -0.312% | 23,185 | -9.180% |
| 2025-10-07 | 25.57 | 25.70 | 25.52 | 25.68 | +0.205% | 30,878 | -9.463% |
| 2025-10-06 | 25.57 | 25.66 | 25.53 | 25.63 | -0.204% | 47,786 | -9.277% |
| 2025-10-03 | 25.55 | 25.69 | 25.53 | 25.68 | +0.312% | 35,794 | -9.463% |
| 2025-10-02 | 25.54 | 25.68 | 25.54 | 25.60 | 0.000% | 30,982 | -9.180% |
| 2025-10-01 | 25.58 | 25.64 | 25.52 | 25.60 | +0.392% | 61,928 | -9.180% |
| 2025-09-30 | 25.46 | 25.57 | 25.46 | 25.50 | -1.430% | 160,295 | -8.824% |
| 2025-09-29 | 25.83 | 25.89 | 25.83 | 25.87 | +0.116% | 29,804 | -10.128% |
| 2025-09-26 | 25.84 | 25.89 | 25.81 | 25.84 | 0.000% | 30,374 | -10.023% |
| 2025-09-25 | 25.97 | 25.97 | 25.84 | 25.84 | -0.538% | 21,213 | -10.023% |
| 2025-09-24 | 25.94 | 26.00 | 25.88 | 25.98 | +0.308% | 46,240 | -10.508% |
| 2025-09-23 | 25.93 | 25.94 | 25.88 | 25.90 | -0.308% | 29,851 | -10.232% |
| 2025-09-22 | 25.84 | 25.98 | 25.84 | 25.98 | +0.309% | 67,548 | -10.508% |
| 2025-09-19 | 25.89 | 25.90 | 25.83 | 25.90 | +0.038% | 21,191 | -10.231% |
| 2025-09-18 | 25.87 | 25.90 | 25.80 | 25.89 | +0.039% | 42,373 | -10.197% |
| 2025-09-17 | 25.82 | 25.90 | 25.79 | 25.88 | +0.306% | 48,839 | -10.162% |
| 2025-09-16 | 25.82 | 25.84 | 25.75 | 25.80 | -0.074% | 94,454 | -9.887% |
| 2025-09-15 | 25.82 | 25.86 | 25.75 | 25.82 | +0.194% | 66,858 | -9.954% |
| 2025-09-12 | 25.78 | 25.85 | 25.74 | 25.77 | +0.078% | 55,192 | -9.779% |
| 2025-09-11 | 25.78 | 25.84 | 25.75 | 25.75 | 0.000% | 624,964 | -9.709% |
| 2025-09-10 | 25.78 | 25.83 | 25.73 | 25.75 | -0.116% | 76,428 | -9.709% |
| 2025-09-09 | 25.75 | 25.86 | 25.72 | 25.78 | -0.039% | 38,228 | -9.814% |
| 2025-09-08 | 25.78 | 25.83 | 25.77 | 25.79 | +0.039% | 39,285 | -9.849% |
| 2025-09-05 | 25.82 | 25.85 | 25.77 | 25.78 | +0.272% | 61,556 | -9.814% |
| 2025-09-04 | 25.60 | 25.72 | 25.60 | 25.71 | +0.430% | 26,726 | -9.568% |
| 2025-09-03 | 25.60 | 25.64 | 25.55 | 25.60 | +0.196% | 33,827 | -9.180% |
| 2025-09-02 | 25.53 | 25.62 | 25.52 | 25.55 | +0.118% | 35,522 | -9.002% |
| 2025-08-29 | 25.61 | 25.69 | 25.47 | 25.52 | -0.390% | 102,076 | -8.895% |
| 2025-08-28 | 25.64 | 25.68 | 25.60 | 25.62 | -0.078% | 46,943 | -9.251% |
| 2025-08-27 | 25.62 | 25.69 | 25.62 | 25.64 | 0.000% | 22,107 | -9.321% |
| 2025-08-26 | 25.64 | 25.69 | 25.59 | 25.64 | 0.000% | 90,949 | -9.321% |
| 2025-08-25 | 25.86 | 25.86 | 25.64 | 25.64 | -0.504% | 56,904 | -9.321% |
| 2025-08-22 | 25.75 | 25.87 | 25.73 | 25.77 | +0.194% | 118,608 | -9.779% |
| 2025-08-21 | 25.78 | 25.80 | 25.72 | 25.72 | -0.310% | 29,205 | -9.603% |
| 2025-08-20 | 25.84 | 25.85 | 25.77 | 25.80 | -0.155% | 39,377 | -9.884% |
| 2025-08-19 | 25.86 | 25.91 | 25.80 | 25.84 | +0.077% | 135,246 | -10.023% |
| 2025-08-18 | 25.84 | 25.89 | 25.76 | 25.82 | +0.194% | 30,919 | -9.954% |
| 2025-08-15 | 25.83 | 25.83 | 25.75 | 25.77 | +0.039% | 41,790 | -9.779% |
| 2025-08-14 | 25.71 | 26.75 | 25.69 | 25.76 | -0.039% | 83,678 | -9.744% |
| 2025-08-13 | 25.70 | 25.82 | 25.70 | 25.77 | +0.272% | 112,472 | -9.779% |
| 2025-08-12 | 25.58 | 25.71 | 25.58 | 25.70 | +0.351% | 50,821 | -9.533% |
| 2025-08-11 | 25.55 | 25.67 | 25.55 | 25.61 | +0.235% | 37,640 | -9.215% |
| 2025-08-08 | 25.61 | 25.64 | 25.52 | 25.55 | +0.078% | 21,964 | -9.002% |
| 2025-08-07 | 25.58 | 25.70 | 25.53 | 25.53 | -0.039% | 39,452 | -8.931% |
| 2025-08-06 | 25.66 | 25.71 | 25.52 | 25.54 | -0.312% | 46,289 | -8.966% |
| 2025-08-05 | 25.61 | 25.73 | 25.61 | 25.62 | -0.077% | 37,685 | -9.251% |
| 2025-08-04 | 25.54 | 25.64 | 25.52 | 25.64 | +0.509% | 27,582 | -9.321% |
| 2025-08-01 | 25.63 | 25.63 | 25.51 | 25.51 | -0.352% | 39,342 | -8.859% |
| 2025-07-31 | 25.66 | 25.73 | 25.39 | 25.60 | -0.195% | 76,789 | -9.180% |
| 2025-07-30 | 25.70 | 25.74 | 25.64 | 25.65 | -0.039% | 24,614 | -9.357% |
| 2025-07-29 | 25.67 | 25.75 | 25.59 | 25.66 | +0.352% | 43,089 | -9.392% |
| 2025-07-28 | 25.67 | 25.70 | 25.55 | 25.57 | -0.545% | 37,629 | -9.073% |
| 2025-07-25 | 25.75 | 25.79 | 25.66 | 25.71 | +0.039% | 37,868 | -9.568% |
| 2025-07-24 | 25.75 | 25.78 | 25.70 | 25.70 | -0.194% | 20,837 | -9.533% |
| 2025-07-23 | 25.71 | 25.83 | 25.71 | 25.75 | -0.039% | 63,460 | -9.709% |
| 2025-07-22 | 25.75 | 25.78 | 25.69 | 25.76 | +0.078% | 45,718 | -9.744% |
| 2025-07-21 | 25.89 | 25.90 | 25.66 | 25.74 | -0.116% | 93,879 | -9.674% |
| 2025-07-18 | 25.87 | 25.88 | 25.76 | 25.77 | 0.000% | 22,348 | -9.779% |
| 2025-07-17 | 25.70 | 25.83 | 25.69 | 25.77 | +0.350% | 37,950 | -9.779% |
| 2025-07-16 | 25.75 | 25.87 | 25.64 | 25.68 | -0.311% | 31,378 | -9.463% |
| 2025-07-15 | 25.98 | 26.02 | 25.73 | 25.76 | -0.310% | 43,505 | -9.744% |
| 2025-07-14 | 25.92 | 25.97 | 25.81 | 25.84 | -0.501% | 32,813 | -10.023% |
| 2025-07-11 | 26.05 | 26.05 | 25.94 | 25.97 | -0.307% | 26,089 | -10.474% |
| 2025-07-10 | 25.88 | 26.12 | 25.88 | 26.05 | +0.308% | 57,802 | -10.749% |
| 2025-07-09 | 25.97 | 26.02 | 25.90 | 25.97 | +0.348% | 47,136 | -10.474% |
| 2025-07-08 | 25.78 | 25.97 | 25.78 | 25.88 | +0.232% | 25,356 | -10.162% |
| 2025-07-07 | 26.00 | 26.00 | 25.82 | 25.82 | -0.501% | 47,427 | -9.954% |
| 2025-07-03 | 26.05 | 26.05 | 25.92 | 25.95 | -0.192% | 16,609 | -10.405% |
| 2025-07-02 | 25.82 | 26.06 | 25.82 | 26.00 | +0.503% | 51,310 | -10.577% |
| 2025-07-01 | 25.73 | 25.96 | 25.59 | 25.87 | +0.544% | 64,654 | -10.128% |
| 2025-06-30 | 25.53 | 25.85 | 25.41 | 25.73 | -0.503% | 118,235 | -9.639% |
| 2025-06-27 | 25.91 | 25.98 | 25.86 | 25.86 | -0.231% | 25,983 | -10.093% |
| 2025-06-26 | 25.88 | 25.98 | 25.88 | 25.92 | +0.193% | 18,603 | -10.301% |
| 2025-06-25 | 25.90 | 25.94 | 25.84 | 25.87 | 0.000% | 61,400 | -10.128% |
| 2025-06-24 | 25.78 | 25.89 | 25.78 | 25.87 | +0.349% | 104,056 | -10.128% |
| 2025-06-23 | 25.79 | 25.89 | 25.77 | 25.78 | -0.078% | 92,057 | -9.814% |
| 2025-06-20 | 25.83 | 25.87 | 25.76 | 25.80 | +0.155% | 158,116 | -9.884% |
| 2025-06-18 | 25.71 | 25.85 | 25.71 | 25.76 | +0.156% | 61,217 | -9.744% |
| 2025-06-17 | 25.70 | 25.78 | 25.67 | 25.72 | +0.078% | 29,998 | -9.603% |
| 2025-06-16 | 25.72 | 25.80 | 25.69 | 25.70 | -0.039% | 43,431 | -9.533% |
| 2025-06-13 | 25.74 | 25.78 | 25.65 | 25.71 | -0.349% | 47,777 | -9.568% |
| 2025-06-12 | 25.79 | 25.88 | 25.74 | 25.80 | +0.194% | 48,048 | -9.884% |
| 2025-06-11 | 25.80 | 25.88 | 25.75 | 25.75 | -0.039% | 52,181 | -9.709% |
| 2025-06-10 | 25.72 | 25.80 | 25.71 | 25.76 | +0.156% | 83,132 | -9.744% |
| 2025-06-09 | 25.65 | 25.81 | 25.63 | 25.72 | +0.273% | 63,361 | -9.603% |
| 2025-06-06 | 25.71 | 25.71 | 25.63 | 25.65 | -0.195% | 39,354 | -9.357% |
| 2025-06-05 | 25.79 | 25.84 | 25.70 | 25.70 | -0.117% | 110,477 | -9.533% |
| 2025-06-04 | 25.65 | 25.77 | 25.65 | 25.73 | +0.234% | 55,179 | -9.639% |
| 2025-06-03 | 25.68 | 25.71 | 25.62 | 25.67 | +0.195% | 74,105 | -9.427% |
| 2025-06-02 | 25.53 | 25.69 | 25.36 | 25.62 | +0.156% | 247,989 | -9.251% |
| 2025-05-30 | 25.21 | 25.58 | 25.06 | 25.58 | +1.347% | 318,176 | -9.109% |
| 2025-05-29 | 25.29 | 25.40 | 25.17 | 25.24 | -0.079% | 70,773 | -7.884% |
| 2025-05-28 | 25.40 | 25.43 | 25.26 | 25.26 | -0.669% | 70,670 | -7.957% |
| 2025-05-27 | 25.25 | 25.43 | 25.25 | 25.43 | +1.073% | 41,880 | -8.573% |
| 2025-05-23 | 25.09 | 25.22 | 25.02 | 25.16 | +0.239% | 50,229 | -7.591% |
| 2025-05-22 | 25.06 | 25.16 | 25.02 | 25.10 | +0.280% | 43,827 | -7.371% |
| 2025-05-21 | 25.29 | 25.38 | 25.01 | 25.03 | -1.340% | 31,186 | -7.111% |
| 2025-05-20 | 25.49 | 25.60 | 25.37 | 25.37 | -0.432% | 37,547 | -8.356% |
| 2025-05-19 | 25.25 | 25.48 | 25.25 | 25.48 | +0.197% | 52,200 | -8.752% |
| 2025-05-16 | 25.46 | 26.50 | 25.35 | 25.43 | -0.118% | 52,160 | -8.573% |
| 2025-05-15 | 25.28 | 25.49 | 25.16 | 25.46 | +0.930% | 87,412 | -8.680% |
| 2025-05-14 | 25.33 | 25.33 | 25.22 | 25.23 | -0.413% | 34,787 | -7.831% |
| 2025-05-13 | 25.26 | 25.37 | 25.24 | 25.33 | +0.198% | 69,905 | -8.212% |
| 2025-05-12 | 25.31 | 25.45 | 25.25 | 25.28 | +0.238% | 30,869 | -8.030% |
| 2025-05-09 | 25.19 | 25.33 | 25.19 | 25.22 | +0.119% | 21,818 | -7.811% |
| 2025-05-08 | 25.29 | 25.38 | 25.19 | 25.19 | -0.198% | 57,377 | -7.701% |
| 2025-05-07 | 25.16 | 25.30 | 25.16 | 25.24 | +0.438% | 29,464 | -7.884% |
| 2025-05-06 | 25.04 | 25.13 | 25.02 | 25.13 | +0.440% | 49,388 | -7.481% |
| 2025-05-05 | 25.08 | 25.10 | 25.00 | 25.02 | -0.319% | 84,031 | -7.074% |
| 2025-05-02 | 25.02 | 25.21 | 25.02 | 25.10 | +0.080% | 87,084 | -7.371% |
| 2025-05-01 | 25.17 | 25.17 | 24.94 | 25.08 | -0.040% | 79,114 | -7.297% |
| 2025-04-30 | 25.21 | 25.31 | 24.99 | 25.09 | -0.869% | 210,147 | -7.334% |
| 2025-04-29 | 25.39 | 25.44 | 25.30 | 25.31 | -0.354% | 67,826 | -8.139% |
| 2025-04-28 | 25.49 | 25.49 | 25.35 | 25.40 | -0.157% | 44,346 | -8.465% |
| 2025-04-25 | 25.60 | 25.62 | 25.43 | 25.44 | -0.431% | 55,953 | -8.608% |
| 2025-04-24 | 25.59 | 25.68 | 25.52 | 25.55 | 0.000% | 69,332 | -9.002% |
| 2025-04-23 | 25.56 | 25.69 | 25.49 | 25.55 | +0.551% | 47,285 | -9.002% |
| 2025-04-22 | 25.33 | 25.49 | 25.33 | 25.41 | +0.355% | 55,565 | -8.501% |
| 2025-04-21 | 25.38 | 25.40 | 25.28 | 25.32 | -0.706% | 59,442 | -8.175% |
| 2025-04-17 | 25.43 | 25.53 | 25.27 | 25.50 | +0.354% | 71,737 | -8.824% |
| 2025-04-16 | 25.13 | 25.41 | 25.13 | 25.41 | +0.570% | 74,570 | -8.501% |
| 2025-04-15 | 25.10 | 25.28 | 25.10 | 25.27 | +0.862% | 119,274 | -7.979% |
| 2025-04-14 | 25.09 | 25.20 | 24.97 | 25.05 | 0.000% | 111,045 | -7.186% |