MSLC
Morgan Stanley Pathway Large Cap Equity ETF
stockNYSEETF
Market OpenOct 5, 2026 12:12:09 PM EDT
60.78USD+0.217%(+60.78)61,775
60.85Bid60.91Ask0.06SpreadPre-marketOct 5, 2026 8:38:30 AM EDT
60.50USD+0.898%(+0.54)
MSLC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 60.57 | 60.78 | 60.57 | 60.78 | +0.563% | 61,775 | 0.000% |
| 2026-10-02 | 60.64 | 60.69 | 60.41 | 60.44 | +0.532% | 97,296 | +0.563% |
| 2026-10-01 | 60.02 | 60.17 | 59.74 | 60.12 | +0.217% | 83,494 | +1.098% |
| 2026-09-30 | 60.24 | 60.49 | 59.95 | 59.99 | -0.299% | 91,347 | +1.317% |
| 2026-09-29 | 60.26 | 60.26 | 59.97 | 60.17 | -0.033% | 143,891 | +1.014% |
| 2026-09-28 | 60.37 | 60.48 | 60.15 | 60.19 | -0.857% | 78,253 | +0.980% |
| 2026-09-25 | 60.43 | 60.74 | 60.36 | 60.71 | +0.580% | 155,515 | +0.115% |
| 2026-09-24 | 60.06 | 60.47 | 60.06 | 60.36 | -0.050% | 60,290 | +0.696% |
| 2026-09-23 | 60.75 | 60.75 | 60.35 | 60.39 | -0.723% | 50,284 | +0.646% |
| 2026-09-22 | 60.88 | 60.98 | 60.78 | 60.83 | -0.144% | 70,531 | -0.082% |
| 2026-09-21 | 60.37 | 60.96 | 60.37 | 60.92 | +1.546% | 51,229 | -0.226% |
| 2026-09-18 | 59.91 | 60.00 | 59.81 | 59.99 | +0.018% | 57,680 | +1.317% |
| 2026-09-17 | 59.92 | 59.99 | 59.79 | 59.98 | +1.049% | 61,980 | +1.335% |
| 2026-09-16 | 59.78 | 59.93 | 59.06 | 59.36 | -0.463% | 62,265 | +2.399% |
| 2026-09-15 | 59.90 | 59.90 | 59.60 | 59.63 | -0.630% | 65,832 | +1.925% |
| 2026-09-14 | 59.79 | 60.16 | 59.79 | 60.01 | -0.423% | 58,123 | +1.283% |
| 2026-09-11 | 60.33 | 60.37 | 60.23 | 60.26 | +0.811% | 65,824 | +0.855% |
| 2026-09-10 | 59.77 | 59.91 | 59.68 | 59.78 | -0.566% | 76,223 | +1.673% |
| 2026-09-09 | 60.27 | 60.29 | 60.09 | 60.12 | -0.513% | 85,513 | +1.098% |
| 2026-09-08 | 60.71 | 60.71 | 60.40 | 60.43 | -0.688% | 45,069 | +0.579% |
| 2026-09-04 | 61.00 | 61.00 | 60.76 | 60.85 | -0.387% | 64,631 | -0.113% |
| 2026-09-03 | 60.63 | 61.13 | 60.63 | 61.09 | +1.110% | 42,343 | -0.499% |
| 2026-09-02 | 60.16 | 60.52 | 60.16 | 60.41 | +0.490% | 72,866 | +0.605% |
| 2026-09-01 | 60.20 | 60.39 | 60.05 | 60.12 | -0.858% | 74,421 | +1.098% |
| 2026-08-31 | 60.69 | 60.71 | 60.52 | 60.64 | -0.361% | 77,093 | +0.231% |
| 2026-08-28 | 61.03 | 61.30 | 60.84 | 60.86 | -0.213% | 78,106 | -0.131% |
| 2026-08-27 | 60.81 | 61.09 | 60.78 | 60.99 | +0.561% | 50,028 | -0.344% |
| 2026-08-26 | 60.54 | 60.81 | 60.53 | 60.65 | 0.000% | 53,596 | +0.214% |
| 2026-08-25 | 60.62 | 60.73 | 60.53 | 60.65 | +0.281% | 63,993 | +0.214% |
| 2026-08-24 | 60.49 | 60.59 | 60.39 | 60.48 | -0.280% | 67,280 | +0.496% |
| 2026-08-21 | 60.59 | 60.76 | 60.53 | 60.65 | +0.497% | 47,325 | +0.214% |
| 2026-08-20 | 60.59 | 60.73 | 60.30 | 60.35 | -0.805% | 59,609 | +0.713% |
| 2026-08-19 | 60.82 | 61.09 | 60.81 | 60.84 | +0.264% | 51,482 | -0.099% |
| 2026-08-18 | 60.77 | 60.88 | 60.68 | 60.68 | -0.785% | 95,494 | +0.165% |
| 2026-08-17 | 61.40 | 61.40 | 61.11 | 61.16 | -0.472% | 54,054 | -0.621% |
| 2026-08-14 | 61.59 | 61.66 | 61.39 | 61.45 | -0.179% | 50,496 | -1.090% |
| 2026-08-13 | 61.24 | 61.68 | 61.24 | 61.56 | +0.506% | 53,271 | -1.267% |
| 2026-08-12 | 61.27 | 61.30 | 61.12 | 61.25 | +0.295% | 39,747 | -0.767% |
| 2026-08-11 | 61.19 | 61.41 | 61.02 | 61.07 | -0.196% | 85,033 | -0.475% |
| 2026-08-10 | 61.14 | 61.40 | 61.14 | 61.19 | -0.041% | 86,489 | -0.670% |
| 2026-08-07 | 61.01 | 61.27 | 61.01 | 61.22 | +0.633% | 73,056 | -0.711% |
| 2026-08-06 | 60.81 | 61.13 | 60.77 | 60.83 | -0.148% | 58,073 | -0.082% |
| 2026-08-05 | 61.42 | 61.43 | 60.91 | 60.92 | -0.180% | 84,219 | -0.230% |
| 2026-08-04 | 60.13 | 61.14 | 60.13 | 61.03 | +1.581% | 54,387 | -0.410% |
| 2026-08-03 | 59.34 | 60.14 | 59.34 | 60.08 | +1.658% | 66,725 | +1.165% |
| 2026-07-31 | 58.86 | 59.29 | 58.56 | 59.10 | +0.733% | 70,423 | +2.843% |
| 2026-07-30 | 58.20 | 58.73 | 58.12 | 58.67 | +1.540% | 64,775 | +3.596% |
| 2026-07-29 | 58.51 | 58.59 | 57.77 | 57.78 | -1.500% | 59,064 | +5.192% |
| 2026-07-28 | 58.43 | 58.78 | 58.34 | 58.66 | +0.445% | 62,166 | +3.614% |
| 2026-07-27 | 58.76 | 58.80 | 58.22 | 58.40 | +0.154% | 64,419 | +4.075% |
| 2026-07-24 | 58.25 | 58.68 | 58.18 | 58.31 | +0.155% | 50,752 | +4.236% |
| 2026-07-23 | 58.26 | 58.51 | 58.05 | 58.22 | -1.121% | 63,498 | +4.397% |
| 2026-07-22 | 58.78 | 59.09 | 58.78 | 58.88 | -0.153% | 63,047 | +3.227% |
| 2026-07-21 | 58.79 | 59.01 | 58.70 | 58.97 | +0.666% | 35,363 | +3.069% |
| 2026-07-20 | 58.87 | 58.98 | 58.54 | 58.58 | -0.136% | 68,359 | +3.756% |
| 2026-07-17 | 58.54 | 58.97 | 58.54 | 58.66 | -1.046% | 43,380 | +3.614% |
| 2026-07-16 | 59.08 | 59.58 | 59.08 | 59.28 | -0.403% | 70,321 | +2.530% |
| 2026-07-15 | 59.35 | 59.62 | 59.24 | 59.52 | +0.405% | 73,605 | +2.117% |
| 2026-07-14 | 59.23 | 59.36 | 59.13 | 59.28 | +0.322% | 58,259 | +2.530% |
| 2026-07-13 | 59.41 | 59.42 | 59.02 | 59.09 | -0.639% | 54,540 | +2.860% |
| 2026-07-10 | 59.23 | 59.55 | 59.18 | 59.47 | +0.337% | 43,639 | +2.203% |
| 2026-07-09 | 58.90 | 59.28 | 58.83 | 59.27 | +0.851% | 58,536 | +2.548% |
| 2026-07-08 | 58.70 | 58.83 | 58.36 | 58.77 | -0.525% | 52,920 | +3.420% |
| 2026-07-07 | 59.17 | 59.33 | 58.93 | 59.08 | -0.337% | 62,828 | +2.877% |
| 2026-07-06 | 59.01 | 59.40 | 59.01 | 59.28 | +0.662% | 64,065 | +2.530% |
| 2026-07-02 | 58.85 | 59.29 | 58.52 | 58.89 | +0.153% | 51,349 | +3.209% |
| 2026-07-01 | 58.67 | 59.10 | 58.56 | 58.80 | +0.170% | 648,428 | +3.367% |
| 2026-06-30 | 58.33 | 58.79 | 58.33 | 58.70 | +0.514% | 69,374 | +3.543% |
| 2026-06-29 | 57.92 | 58.40 | 57.88 | 58.40 | +1.319% | 73,292 | +4.075% |
| 2026-06-26 | 57.50 | 58.08 | 57.33 | 57.64 | -0.242% | 80,413 | +5.448% |
| 2026-06-25 | 58.13 | 58.26 | 57.68 | 57.78 | 0.000% | 66,236 | +5.192% |
| 2026-06-24 | 57.88 | 58.30 | 57.69 | 57.78 | -0.069% | 78,837 | +5.192% |
| 2026-06-23 | 57.89 | 58.20 | 57.79 | 57.82 | -1.162% | 72,939 | +5.119% |
| 2026-06-22 | 58.74 | 58.97 | 58.45 | 58.50 | -0.409% | 91,981 | +3.897% |
| 2026-06-18 | 58.78 | 58.87 | 58.59 | 58.74 | +0.807% | 62,430 | +3.473% |
| 2026-06-17 | 58.97 | 59.05 | 58.13 | 58.27 | -1.154% | 106,364 | +4.308% |
| 2026-06-16 | 58.96 | 59.31 | 58.94 | 58.95 | -0.506% | 84,921 | +3.104% |
| 2026-06-15 | 58.85 | 59.38 | 58.85 | 59.25 | +1.699% | 77,785 | +2.582% |
| 2026-06-12 | 58.09 | 58.46 | 57.98 | 58.26 | +0.448% | 75,049 | +4.325% |
| 2026-06-11 | 57.22 | 58.14 | 57.05 | 58.00 | +1.576% | 73,115 | +4.793% |
| 2026-06-10 | 57.61 | 58.13 | 56.96 | 57.10 | -1.620% | 79,980 | +6.445% |
| 2026-06-09 | 58.31 | 58.70 | 57.10 | 58.04 | -0.017% | 69,418 | +4.721% |
| 2026-06-08 | 58.27 | 58.46 | 58.02 | 58.05 | +0.103% | 60,064 | +4.703% |
| 2026-06-05 | 58.92 | 58.92 | 57.86 | 57.99 | -2.423% | 439,350 | +4.811% |
| 2026-06-04 | 58.94 | 59.51 | 58.94 | 59.43 | +0.661% | 56,669 | +2.272% |
| 2026-06-03 | 59.35 | 59.35 | 59.04 | 59.04 | -0.823% | 77,879 | +2.947% |
| 2026-06-02 | 59.25 | 59.62 | 59.25 | 59.53 | 0.000% | 67,186 | +2.100% |
| 2026-06-01 | 59.25 | 59.67 | 59.25 | 59.53 | +0.253% | 53,736 | +2.100% |
| 2026-05-29 | 59.26 | 59.47 | 59.24 | 59.38 | +0.355% | 47,452 | +2.358% |
| 2026-05-28 | 58.79 | 59.23 | 58.79 | 59.17 | +0.493% | 62,630 | +2.721% |
| 2026-05-27 | 58.83 | 59.00 | 58.77 | 58.88 | -0.099% | 48,383 | +3.227% |
| 2026-05-26 | 58.74 | 59.04 | 58.74 | 58.94 | +0.681% | 47,157 | +3.125% |
| 2026-05-22 | 58.46 | 58.72 | 58.46 | 58.54 | +0.360% | 60,666 | +3.826% |
| 2026-05-21 | 57.99 | 58.38 | 57.95 | 58.33 | +0.310% | 65,453 | +4.200% |
| 2026-05-20 | 57.61 | 58.19 | 57.61 | 58.15 | +0.972% | 59,136 | +4.523% |
| 2026-05-19 | 57.57 | 57.87 | 57.51 | 57.59 | -0.707% | 57,532 | +5.539% |
| 2026-05-18 | 57.92 | 58.21 | 57.61 | 58.00 | +0.104% | 103,243 | +4.793% |
| 2026-05-15 | 57.96 | 58.29 | 57.94 | 57.94 | -1.237% | 68,118 | +4.902% |
| 2026-05-14 | 58.30 | 58.79 | 58.30 | 58.67 | +0.740% | 66,778 | +3.604% |
| 2026-05-13 | 57.92 | 58.35 | 57.79 | 58.23 | +0.465% | 52,723 | +4.371% |
| 2026-05-12 | 57.75 | 58.01 | 57.51 | 57.97 | -0.056% | 61,474 | +4.856% |
| 2026-05-11 | 58.02 | 58.15 | 57.97 | 58.00 | -0.056% | 61,255 | +4.797% |
| 2026-05-08 | 58.03 | 58.04 | 57.88 | 58.03 | +0.668% | 70,253 | +4.739% |
| 2026-05-07 | 57.91 | 58.01 | 57.55 | 57.65 | -0.454% | 43,960 | +5.438% |
| 2026-05-06 | 57.39 | 57.92 | 57.39 | 57.91 | +1.397% | 40,418 | +4.959% |
| 2026-05-05 | 56.93 | 57.22 | 56.93 | 57.11 | +0.679% | 79,461 | +6.426% |
| 2026-05-04 | 56.84 | 57.09 | 56.56 | 56.73 | -0.408% | 74,898 | +7.149% |
| 2026-05-01 | 56.96 | 57.27 | 56.96 | 56.96 | +0.153% | 55,324 | +6.712% |
| 2026-04-30 | 56.42 | 56.88 | 56.22 | 56.87 | +1.048% | 62,266 | +6.875% |
| 2026-04-29 | 56.24 | 56.33 | 56.06 | 56.28 | -0.124% | 61,006 | +7.996% |
| 2026-04-28 | 56.40 | 56.42 | 56.19 | 56.35 | -0.519% | 50,067 | +7.862% |
| 2026-04-27 | 56.43 | 56.67 | 56.43 | 56.64 | +0.159% | 71,542 | +7.302% |
| 2026-04-24 | 56.26 | 56.57 | 56.22 | 56.55 | +0.611% | 64,375 | +7.473% |
| 2026-04-23 | 56.39 | 56.50 | 55.75 | 56.21 | -0.469% | 73,907 | +8.130% |
| 2026-04-22 | 56.16 | 56.48 | 56.16 | 56.48 | +0.920% | 45,016 | +7.623% |
| 2026-04-21 | 56.37 | 56.59 | 55.91 | 55.96 | -0.581% | 58,040 | +8.613% |
| 2026-04-20 | 56.30 | 56.42 | 56.16 | 56.29 | -0.218% | 55,635 | +7.982% |
| 2026-04-17 | 56.02 | 56.64 | 56.02 | 56.41 | +1.166% | 46,155 | +7.747% |
| 2026-04-16 | 55.66 | 55.87 | 55.59 | 55.76 | +0.144% | 71,850 | +9.003% |
| 2026-04-15 | 55.46 | 55.73 | 55.31 | 55.68 | +0.678% | 82,336 | +9.159% |
| 2026-04-14 | 54.65 | 55.30 | 54.65 | 55.30 | +1.226% | 80,891 | +9.900% |
| 2026-04-13 | 53.92 | 54.65 | 53.85 | 54.63 | +1.176% | 100,662 | +11.247% |
| 2026-04-10 | 54.15 | 54.22 | 53.96 | 54.00 | -0.166% | 81,386 | +12.556% |
| 2026-04-09 | 53.67 | 54.16 | 53.61 | 54.09 | +0.548% | 89,160 | +12.368% |
| 2026-04-08 | 53.82 | 53.85 | 53.59 | 53.80 | +2.584% | 50,272 | +12.984% |
| 2026-04-07 | 52.24 | 52.45 | 51.94 | 52.44 | -0.038% | 67,690 | +15.904% |
| 2026-04-06 | 52.16 | 52.46 | 52.16 | 52.46 | +0.488% | 76,954 | +15.860% |
| 2026-04-02 | 51.48 | 52.20 | 51.48 | 52.20 | +0.125% | 105,360 | +16.426% |
| 2026-04-01 | 51.94 | 52.41 | 51.94 | 52.14 | +0.724% | 72,272 | +16.571% |
| 2026-03-31 | 50.90 | 51.77 | 50.87 | 51.77 | +2.729% | 75,987 | +17.415% |
| 2026-03-30 | 50.87 | 50.91 | 50.20 | 50.39 | -0.336% | 496,765 | +20.619% |
| 2026-03-27 | 51.14 | 51.14 | 50.43 | 50.56 | -1.730% | 879,753 | +20.214% |
| 2026-03-26 | 51.80 | 52.16 | 51.42 | 51.45 | -1.512% | 60,985 | +18.134% |
| 2026-03-25 | 52.35 | 52.44 | 52.06 | 52.24 | +0.539% | 78,283 | +16.348% |
| 2026-03-24 | 51.78 | 52.24 | 51.73 | 51.96 | -0.441% | 100,489 | +16.975% |
| 2026-03-23 | 52.26 | 52.73 | 52.14 | 52.19 | +1.192% | 81,201 | +16.459% |
| 2026-03-20 | 52.20 | 52.20 | 51.41 | 51.58 | -1.405% | 75,721 | +17.848% |
| 2026-03-19 | 52.16 | 52.47 | 52.07 | 52.31 | -0.286% | 75,778 | +16.192% |
| 2026-03-18 | 53.02 | 53.11 | 52.46 | 52.46 | -1.428% | 56,659 | +15.860% |
| 2026-03-17 | 53.25 | 53.50 | 53.22 | 53.22 | +0.320% | 48,495 | +14.205% |
| 2026-03-16 | 52.86 | 53.22 | 52.86 | 53.05 | +1.087% | 60,179 | +14.571% |
| 2026-03-13 | 52.95 | 53.17 | 52.41 | 52.48 | -0.551% | 77,978 | +15.817% |
| 2026-03-12 | 53.30 | 53.30 | 52.77 | 52.77 | -1.549% | 95,121 | +15.179% |
| 2026-03-11 | 53.70 | 53.87 | 53.38 | 53.60 | -0.223% | 73,563 | +13.396% |
| 2026-03-10 | 53.76 | 54.21 | 53.65 | 53.72 | -0.251% | 57,002 | +13.142% |
| 2026-03-09 | 53.05 | 53.91 | 52.59 | 53.85 | +0.758% | 72,557 | +12.859% |
| 2026-03-06 | 53.64 | 53.69 | 53.26 | 53.45 | -1.375% | 63,369 | +13.714% |
| 2026-03-05 | 54.28 | 54.35 | 53.77 | 54.20 | -0.633% | 63,672 | +12.151% |
| 2026-03-04 | 54.26 | 54.65 | 54.13 | 54.54 | +0.702% | 66,555 | +11.441% |
| 2026-03-03 | 53.75 | 54.30 | 53.31 | 54.16 | -0.788% | 82,193 | +12.223% |
| 2026-03-02 | 53.89 | 54.77 | 53.89 | 54.59 | -0.018% | 111,347 | +11.339% |
| 2026-02-27 | 54.25 | 54.60 | 54.22 | 54.60 | -0.347% | 93,359 | +11.319% |
| 2026-02-26 | 54.98 | 54.98 | 54.39 | 54.79 | -0.373% | 55,705 | +10.933% |
| 2026-02-25 | 54.70 | 55.00 | 54.70 | 54.99 | +0.779% | 67,871 | +10.519% |
| 2026-02-24 | 54.00 | 54.59 | 54.00 | 54.57 | +0.757% | 62,830 | +11.380% |
| 2026-02-23 | 54.67 | 54.67 | 53.97 | 54.16 | -1.258% | 65,517 | +12.223% |
| 2026-02-20 | 54.31 | 54.85 | 54.31 | 54.85 | +0.735% | 66,939 | +10.811% |
| 2026-02-19 | 54.31 | 54.48 | 54.20 | 54.45 | -0.174% | 73,011 | +11.625% |
| 2026-02-18 | 54.29 | 54.76 | 54.29 | 54.55 | +0.581% | 78,483 | +11.431% |
| 2026-02-17 | 54.05 | 54.37 | 53.74 | 54.23 | +0.166% | 114,929 | +12.078% |
| 2026-02-13 | 54.08 | 54.53 | 54.05 | 54.14 | +0.065% | 81,446 | +12.264% |
| 2026-02-12 | 55.09 | 55.09 | 54.10 | 54.10 | -1.609% | 71,100 | +12.337% |
| 2026-02-11 | 55.26 | 55.37 | 54.82 | 54.99 | -0.127% | 88,036 | +10.529% |
| 2026-02-10 | 55.14 | 55.36 | 55.03 | 55.06 | -0.127% | 96,738 | +10.389% |
| 2026-02-09 | 54.75 | 55.25 | 54.75 | 55.13 | +0.529% | 70,400 | +10.249% |
| 2026-02-06 | 54.09 | 54.97 | 54.09 | 54.84 | +1.759% | 76,660 | +10.832% |
| 2026-02-05 | 54.23 | 54.34 | 53.78 | 53.89 | -1.188% | 76,558 | +12.782% |
| 2026-02-04 | 54.86 | 54.95 | 54.30 | 54.54 | -0.547% | 91,482 | +11.441% |
| 2026-02-03 | 55.31 | 55.31 | 54.41 | 54.84 | -0.912% | 83,913 | +10.832% |
| 2026-02-02 | 54.95 | 55.46 | 54.95 | 55.34 | +0.372% | 82,763 | +9.820% |
| 2026-01-30 | 55.13 | 55.26 | 54.77 | 55.14 | -0.433% | 61,052 | +10.229% |
| 2026-01-29 | 55.54 | 55.54 | 54.68 | 55.38 | -0.216% | 67,851 | +9.751% |
| 2026-01-28 | 55.57 | 55.66 | 55.40 | 55.50 | -0.077% | 75,690 | +9.514% |
| 2026-01-27 | 55.38 | 55.62 | 55.36 | 55.54 | +0.398% | 75,701 | +9.429% |
| 2026-01-26 | 55.29 | 55.43 | 55.29 | 55.32 | +0.459% | 39,820 | +9.864% |
| 2026-01-23 | 54.95 | 55.16 | 54.95 | 55.07 | +0.079% | 70,875 | +10.369% |
| 2026-01-22 | 54.97 | 55.19 | 54.91 | 55.03 | +0.542% | 81,097 | +10.456% |
| 2026-01-21 | 54.31 | 54.98 | 54.26 | 54.73 | +1.090% | 90,188 | +11.054% |
| 2026-01-20 | 54.54 | 54.74 | 54.11 | 54.14 | -2.009% | 108,023 | +12.264% |
| 2026-01-16 | 55.31 | 55.39 | 55.13 | 55.25 | +0.018% | 149,641 | +10.009% |
| 2026-01-15 | 55.35 | 55.50 | 55.20 | 55.24 | +0.309% | 83,237 | +10.029% |
| 2026-01-14 | 55.09 | 55.19 | 54.77 | 55.07 | -0.554% | 98,965 | +10.369% |
| 2026-01-13 | 55.58 | 55.58 | 55.23 | 55.38 | -0.339% | 76,363 | +9.757% |
| 2026-01-12 | 55.16 | 55.61 | 55.16 | 55.57 | +0.100% | 79,230 | +9.384% |
| 2026-01-09 | 55.16 | 55.55 | 55.11 | 55.51 | +0.689% | 72,602 | +9.494% |
| 2026-01-08 | 55.06 | 55.22 | 55.03 | 55.13 | -0.018% | 72,524 | +10.249% |
| 2026-01-07 | 55.31 | 55.48 | 55.11 | 55.14 | -0.451% | 69,205 | +10.229% |
| 2026-01-06 | 54.92 | 55.40 | 54.92 | 55.39 | +0.801% | 89,068 | +9.731% |
| 2026-01-05 | 54.65 | 55.06 | 54.65 | 54.95 | +0.826% | 115,770 | +10.610% |
| 2026-01-02 | 54.58 | 54.63 | 54.23 | 54.50 | +0.202% | 143,620 | +11.523% |
| 2025-12-31 | 54.73 | 54.74 | 54.39 | 54.39 | -0.639% | 125,945 | +11.748% |
| 2025-12-30 | 54.75 | 54.88 | 54.74 | 54.74 | -0.109% | 141,304 | +11.034% |
| 2025-12-29 | 54.88 | 54.88 | 54.71 | 54.80 | -0.373% | 108,210 | +10.912% |
| 2025-12-26 | 54.97 | 55.06 | 54.92 | 55.01 | +0.027% | 96,142 | +10.499% |
| 2025-12-24 | 54.86 | 55.05 | 54.86 | 54.99 | +0.255% | 108,346 | +10.529% |
| 2025-12-23 | 54.50 | 54.85 | 54.50 | 54.85 | +0.458% | 104,027 | +10.811% |
| 2025-12-22 | 54.41 | 54.63 | 54.41 | 54.60 | +0.645% | 140,811 | +11.319% |
| 2025-12-19 | 53.85 | 54.28 | 53.85 | 54.25 | +0.818% | 113,576 | +12.037% |
| 2025-12-18 | 53.76 | 54.09 | 53.66 | 53.81 | +0.749% | 130,699 | +12.953% |
| 2025-12-17 | 53.95 | 54.01 | 53.37 | 53.41 | -1.001% | 641,632 | +13.799% |
| 2025-12-16 | 53.99 | 54.08 | 53.64 | 53.95 | -0.185% | 476,638 | +12.660% |
| 2025-12-15 | 54.35 | 54.38 | 53.97 | 54.05 | -0.186% | 223,840 | +12.451% |
| 2025-12-12 | 54.62 | 54.64 | 54.05 | 54.15 | -1.077% | 45,817 | +12.243% |
| 2025-12-11 | 54.49 | 54.77 | 54.28 | 54.74 | +0.304% | 78,260 | +11.034% |
| 2025-12-10 | 54.15 | 54.68 | 54.13 | 54.57 | -1.349% | 80,056 | +11.372% |
| 2025-12-09 | 55.36 | 55.56 | 55.32 | 55.32 | -0.152% | 88,234 | +9.870% |
| 2025-12-08 | 55.69 | 55.69 | 55.29 | 55.40 | -0.370% | 86,319 | +9.703% |
| 2025-12-05 | 55.53 | 55.80 | 55.53 | 55.61 | +0.151% | 85,552 | +9.297% |
| 2025-12-04 | 55.37 | 55.56 | 55.33 | 55.53 | +0.065% | 139,451 | +9.462% |
| 2025-12-03 | 55.22 | 55.55 | 55.21 | 55.49 | +0.392% | 63,629 | +9.533% |
| 2025-12-02 | 55.28 | 55.42 | 55.12 | 55.27 | +0.273% | 87,114 | +9.962% |
| 2025-12-01 | 55.24 | 55.42 | 55.12 | 55.12 | -0.605% | 57,856 | +10.263% |
| 2025-11-28 | 55.31 | 55.46 | 55.31 | 55.46 | +0.523% | 71,642 | +9.596% |
| 2025-11-26 | 54.94 | 55.31 | 54.94 | 55.17 | +0.632% | 81,677 | +10.169% |
| 2025-11-25 | 54.21 | 54.84 | 54.17 | 54.82 | +1.094% | 68,014 | +10.865% |
| 2025-11-24 | 53.57 | 54.26 | 53.57 | 54.23 | +1.377% | 51,533 | +12.078% |
| 2025-11-21 | 53.08 | 53.92 | 52.89 | 53.49 | +1.057% | 91,411 | +13.622% |
| 2025-11-20 | 54.37 | 54.77 | 52.93 | 52.93 | -1.625% | 55,884 | +14.822% |
| 2025-11-19 | 53.61 | 54.04 | 53.53 | 53.81 | +0.163% | 79,106 | +12.956% |
| 2025-11-18 | 53.82 | 53.97 | 53.34 | 53.72 | -0.552% | 70,896 | +13.140% |
| 2025-11-17 | 54.44 | 54.64 | 53.80 | 54.02 | -1.027% | 97,266 | +12.515% |
| 2025-11-14 | 54.24 | 54.88 | 54.05 | 54.58 | -0.165% | 134,100 | +11.359% |
| 2025-11-13 | 55.41 | 55.41 | 54.55 | 54.67 | -1.648% | 90,596 | +11.176% |
| 2025-11-12 | 55.57 | 55.68 | 55.43 | 55.59 | +0.141% | 60,789 | +9.344% |
| 2025-11-11 | 55.27 | 55.56 | 55.20 | 55.51 | +0.231% | 52,957 | +9.498% |
| 2025-11-10 | 54.96 | 55.42 | 54.94 | 55.38 | +1.419% | 64,643 | +9.751% |
| 2025-11-07 | 54.31 | 54.60 | 53.82 | 54.60 | +0.322% | 87,002 | +11.308% |
| 2025-11-06 | 54.91 | 54.98 | 54.38 | 54.43 | -1.149% | 83,149 | +11.666% |
| 2025-11-05 | 54.80 | 55.25 | 54.78 | 55.06 | +0.425% | 47,780 | +10.383% |
| 2025-11-04 | 55.05 | 55.20 | 54.82 | 54.83 | -1.122% | 76,701 | +10.852% |
| 2025-11-03 | 55.59 | 55.59 | 55.23 | 55.45 | -0.004% | 58,298 | +9.608% |
| 2025-10-31 | 55.53 | 55.58 | 55.24 | 55.45 | +0.484% | 43,686 | +9.604% |
| 2025-10-30 | 55.49 | 55.67 | 55.17 | 55.19 | -0.983% | 65,943 | +10.134% |
| 2025-10-29 | 55.78 | 55.99 | 55.63 | 55.73 | -0.275% | 58,717 | +9.052% |
| 2025-10-28 | 55.81 | 55.98 | 55.75 | 55.89 | +0.172% | 56,335 | +8.752% |
| 2025-10-27 | 55.57 | 55.79 | 55.57 | 55.79 | +1.006% | 49,845 | +8.939% |
| 2025-10-24 | 55.03 | 55.34 | 55.03 | 55.24 | +0.742% | 50,029 | +10.035% |
| 2025-10-23 | 54.54 | 54.88 | 54.51 | 54.83 | +0.550% | 60,865 | +10.852% |
| 2025-10-22 | 54.79 | 54.83 | 54.18 | 54.53 | -0.547% | 71,126 | +11.462% |
| 2025-10-21 | 54.53 | 54.95 | 54.53 | 54.83 | +0.073% | 140,411 | +10.852% |
| 2025-10-20 | 54.29 | 54.82 | 54.29 | 54.79 | +1.163% | 327,874 | +10.933% |
| 2025-10-17 | 53.74 | 54.19 | 53.69 | 54.16 | +0.576% | 604,837 | +12.223% |
| 2025-10-16 | 54.33 | 54.46 | 53.62 | 53.85 | -0.657% | 59,818 | +12.869% |
| 2025-10-15 | 54.37 | 54.76 | 53.82 | 54.21 | +0.085% | 61,068 | +12.128% |
| 2025-10-14 | 53.66 | 54.36 | 53.32 | 54.16 | +0.037% | 72,861 | +12.223% |
| 2025-10-13 | 53.78 | 54.23 | 53.78 | 54.14 | +1.500% | 65,160 | +12.264% |
| 2025-10-10 | 54.72 | 54.93 | 53.33 | 53.34 | -2.507% | 62,574 | +13.948% |
| 2025-10-09 | 54.92 | 54.96 | 54.60 | 54.71 | -0.356% | 42,821 | +11.092% |
| 2025-10-08 | 54.64 | 54.94 | 54.64 | 54.91 | +0.559% | 51,663 | +10.696% |
| 2025-10-07 | 54.82 | 54.91 | 54.47 | 54.60 | -0.453% | 46,168 | +11.316% |
| 2025-10-06 | 54.71 | 54.88 | 54.63 | 54.85 | +0.329% | 74,664 | +10.811% |
| 2025-10-03 | 54.70 | 54.92 | 54.63 | 54.67 | +0.165% | 54,953 | +11.176% |
| 2025-10-02 | 54.63 | 54.63 | 54.41 | 54.58 | +0.046% | 70,587 | +11.359% |
| 2025-10-01 | 54.26 | 54.60 | 54.20 | 54.55 | +0.322% | 53,192 | +11.411% |
| 2025-09-30 | 54.14 | 54.42 | 54.02 | 54.38 | +0.332% | 45,592 | +11.769% |
| 2025-09-29 | 54.25 | 54.35 | 54.13 | 54.20 | +0.240% | 64,607 | +12.140% |
| 2025-09-26 | 53.81 | 54.09 | 53.81 | 54.07 | +0.539% | 45,090 | +12.410% |
| 2025-09-25 | 53.86 | 53.89 | 53.54 | 53.78 | -0.555% | 89,228 | +13.016% |
| 2025-09-24 | 54.31 | 54.35 | 54.01 | 54.08 | -0.423% | 52,200 | +12.389% |
| 2025-09-23 | 54.65 | 54.68 | 54.21 | 54.31 | -0.604% | 85,038 | +11.913% |
| 2025-09-22 | 54.33 | 54.65 | 54.33 | 54.64 | +0.349% | 49,681 | +11.237% |
| 2025-09-19 | 54.34 | 54.52 | 54.24 | 54.45 | +0.276% | 55,717 | +11.625% |
| 2025-09-18 | 54.15 | 54.45 | 54.10 | 54.30 | +0.649% | 132,253 | +11.934% |
| 2025-09-17 | 54.01 | 54.17 | 53.69 | 53.95 | -0.185% | 69,567 | +12.660% |
| 2025-09-16 | 54.12 | 54.16 | 53.97 | 54.05 | -0.129% | 91,407 | +12.451% |
| 2025-09-15 | 53.97 | 54.12 | 53.97 | 54.12 | +0.473% | 64,958 | +12.306% |
| 2025-09-12 | 53.94 | 53.98 | 53.87 | 53.87 | -0.195% | 53,916 | +12.838% |
| 2025-09-11 | 53.63 | 54.03 | 53.63 | 53.97 | +0.784% | 76,866 | +12.618% |
| 2025-09-10 | 53.62 | 53.74 | 53.38 | 53.55 | +0.225% | 70,302 | +13.501% |
| 2025-09-09 | 53.34 | 53.46 | 53.24 | 53.43 | +0.150% | 58,121 | +13.756% |
| 2025-09-08 | 53.20 | 53.41 | 53.20 | 53.35 | +0.225% | 41,307 | +13.927% |
| 2025-09-05 | 53.51 | 53.60 | 52.92 | 53.23 | -0.150% | 52,116 | +14.184% |
| 2025-09-04 | 52.98 | 53.31 | 52.90 | 53.31 | +0.909% | 84,352 | +14.012% |
| 2025-09-03 | 52.80 | 52.94 | 52.62 | 52.83 | +0.304% | 56,665 | +15.048% |
| 2025-09-02 | 52.63 | 52.68 | 52.25 | 52.67 | -0.772% | 78,643 | +15.398% |
| 2025-08-29 | 53.23 | 53.23 | 52.91 | 53.08 | -0.450% | 45,689 | +14.506% |
| 2025-08-28 | 53.17 | 53.35 | 53.13 | 53.32 | +0.339% | 57,314 | +13.991% |
| 2025-08-27 | 52.97 | 53.18 | 52.97 | 53.14 | +0.226% | 78,122 | +14.377% |
| 2025-08-26 | 52.78 | 53.03 | 52.78 | 53.02 | +0.322% | 60,535 | +14.636% |
| 2025-08-25 | 52.92 | 53.02 | 52.80 | 52.85 | -0.396% | 81,890 | +15.005% |
| 2025-08-22 | 52.34 | 53.19 | 52.34 | 53.06 | +1.589% | 97,283 | +14.550% |
| 2025-08-21 | 52.33 | 52.41 | 52.10 | 52.23 | -0.476% | 69,178 | +16.370% |
| 2025-08-20 | 52.52 | 52.53 | 52.08 | 52.48 | -0.152% | 64,694 | +15.816% |
| 2025-08-19 | 52.81 | 52.93 | 52.47 | 52.56 | -0.517% | 80,855 | +15.639% |
| 2025-08-18 | 52.79 | 52.87 | 52.75 | 52.83 | -0.089% | 74,311 | +15.042% |
| 2025-08-15 | 53.02 | 53.02 | 52.81 | 52.88 | -0.208% | 57,228 | +14.939% |
| 2025-08-14 | 52.76 | 53.03 | 52.76 | 52.99 | +0.132% | 72,176 | +14.701% |
| 2025-08-13 | 52.86 | 53.00 | 52.77 | 52.92 | +0.360% | 88,920 | +14.853% |
| 2025-08-12 | 52.28 | 52.73 | 52.27 | 52.73 | +1.035% | 71,535 | +15.266% |
| 2025-08-11 | 52.28 | 52.35 | 52.05 | 52.19 | -0.229% | 83,043 | +16.459% |
| 2025-08-08 | 52.04 | 52.32 | 52.04 | 52.31 | +0.771% | 53,156 | +16.192% |
| 2025-08-07 | 52.18 | 52.31 | 51.69 | 51.91 | -0.135% | 65,330 | +17.087% |
| 2025-08-06 | 51.71 | 52.04 | 51.71 | 51.98 | +0.503% | 57,964 | +16.930% |
| 2025-08-05 | 51.98 | 52.05 | 51.60 | 51.72 | -0.558% | 76,811 | +17.517% |
| 2025-08-04 | 51.46 | 52.01 | 51.46 | 52.01 | +1.523% | 73,192 | +16.862% |
| 2025-08-01 | 51.68 | 51.68 | 51.02 | 51.23 | -1.783% | 59,879 | +18.641% |
| 2025-07-31 | 52.58 | 52.77 | 52.05 | 52.16 | -0.210% | 84,097 | +16.526% |
| 2025-07-30 | 52.47 | 52.51 | 52.08 | 52.27 | -0.191% | 55,789 | +16.281% |
| 2025-07-29 | 52.60 | 52.63 | 52.30 | 52.37 | -0.267% | 72,755 | +16.059% |
| 2025-07-28 | 52.59 | 52.62 | 52.43 | 52.51 | -0.076% | 41,893 | +15.749% |
| 2025-07-25 | 52.33 | 52.61 | 52.33 | 52.55 | +0.440% | 56,405 | +15.661% |
| 2025-07-24 | 52.36 | 52.49 | 52.32 | 52.32 | +0.096% | 42,996 | +16.170% |
| 2025-07-23 | 51.99 | 52.28 | 51.99 | 52.27 | +0.829% | 69,855 | +16.281% |
| 2025-07-22 | 51.70 | 51.94 | 51.63 | 51.84 | +0.135% | 57,407 | +17.245% |
| 2025-07-21 | 51.80 | 52.05 | 51.77 | 51.77 | +0.077% | 51,322 | +17.404% |
| 2025-07-18 | 51.91 | 51.91 | 51.66 | 51.73 | -0.174% | 33,002 | +17.495% |
| 2025-07-17 | 51.41 | 51.84 | 51.41 | 51.82 | +0.758% | 43,810 | +17.291% |
| 2025-07-16 | 51.35 | 51.47 | 51.09 | 51.43 | +0.312% | 59,182 | +18.180% |
| 2025-07-15 | 51.69 | 51.69 | 51.27 | 51.27 | -0.582% | 58,129 | +18.549% |
| 2025-07-14 | 51.40 | 51.60 | 51.35 | 51.57 | +0.233% | 42,051 | +17.859% |
| 2025-07-11 | 51.33 | 51.53 | 51.33 | 51.45 | -0.387% | 47,462 | +18.134% |
| 2025-07-10 | 51.48 | 51.75 | 51.45 | 51.65 | +0.272% | 48,094 | +17.677% |
| 2025-07-09 | 51.34 | 51.56 | 51.27 | 51.51 | +0.490% | 112,197 | +17.997% |
| 2025-07-08 | 51.29 | 51.38 | 51.23 | 51.26 | +0.018% | 42,437 | +18.574% |
| 2025-07-07 | 51.61 | 51.67 | 51.11 | 51.25 | -0.832% | 69,044 | +18.595% |
| 2025-07-03 | 51.38 | 51.76 | 51.38 | 51.68 | +0.878% | 51,182 | +17.608% |
| 2025-07-02 | 50.97 | 51.24 | 50.93 | 51.23 | +0.372% | 80,210 | +18.641% |
| 2025-07-01 | 50.97 | 51.18 | 50.86 | 51.04 | 0.000% | 47,458 | +19.083% |
| 2025-06-30 | 50.89 | 51.04 | 50.87 | 51.04 | +0.492% | 41,881 | +19.083% |
| 2025-06-27 | 50.57 | 50.91 | 50.52 | 50.79 | +0.435% | 45,430 | +19.669% |
| 2025-06-26 | 50.19 | 50.57 | 50.19 | 50.57 | +0.958% | 53,980 | +20.190% |
| 2025-06-25 | 50.21 | 50.30 | 50.02 | 50.09 | -0.179% | 60,905 | +21.342% |
| 2025-06-24 | 49.84 | 50.24 | 49.84 | 50.18 | +1.190% | 44,349 | +21.124% |
| 2025-06-23 | 49.44 | 49.65 | 48.99 | 49.59 | +0.875% | 54,662 | +22.565% |
| 2025-06-20 | 49.40 | 49.46 | 49.08 | 49.16 | -0.162% | 67,878 | +23.637% |
| 2025-06-18 | 49.27 | 49.55 | 49.22 | 49.24 | -0.101% | 47,307 | +23.436% |
| 2025-06-17 | 49.52 | 49.63 | 49.29 | 49.29 | -0.905% | 81,510 | +23.311% |
| 2025-06-16 | 49.39 | 49.84 | 49.39 | 49.74 | +1.077% | 61,943 | +22.195% |
| 2025-06-13 | 49.50 | 49.66 | 49.13 | 49.21 | -1.185% | 43,125 | +23.511% |
| 2025-06-12 | 49.54 | 49.80 | 49.46 | 49.80 | +0.363% | 69,466 | +22.048% |
| 2025-06-11 | 49.78 | 49.94 | 49.50 | 49.62 | -0.201% | 46,466 | +22.491% |
| 2025-06-10 | 49.54 | 49.74 | 49.51 | 49.72 | +0.343% | 85,717 | +22.245% |
| 2025-06-09 | 49.50 | 49.69 | 49.42 | 49.55 | +0.058% | 92,244 | +22.664% |
| 2025-06-06 | 49.34 | 49.63 | 49.34 | 49.52 | +1.064% | 484,897 | +22.735% |
| 2025-06-05 | 49.25 | 49.46 | 48.91 | 49.00 | -0.366% | 81,980 | +24.041% |
| 2025-06-04 | 49.21 | 49.38 | 49.17 | 49.18 | +0.041% | 75,127 | +23.587% |
| 2025-06-03 | 48.83 | 49.21 | 48.82 | 49.16 | +0.593% | 70,233 | +23.637% |
| 2025-06-02 | 48.62 | 48.87 | 48.26 | 48.87 | +0.390% | 58,121 | +24.371% |
| 2025-05-30 | 48.58 | 48.77 | 48.21 | 48.68 | +0.082% | 41,766 | +24.856% |
| 2025-05-29 | 48.85 | 48.85 | 48.37 | 48.64 | +0.309% | 67,659 | +24.959% |
| 2025-05-28 | 48.78 | 48.90 | 48.46 | 48.49 | -0.533% | 66,438 | +25.345% |
| 2025-05-27 | 48.30 | 48.80 | 48.23 | 48.75 | +1.890% | 62,922 | +24.677% |
| 2025-05-23 | 47.65 | 48.03 | 47.60 | 47.85 | -0.550% | 66,445 | +27.034% |
| 2025-05-22 | 48.01 | 48.38 | 48.00 | 48.11 | -0.042% | 55,985 | +26.335% |
| 2025-05-21 | 48.68 | 48.90 | 48.13 | 48.13 | -1.715% | 59,708 | +26.283% |
| 2025-05-20 | 49.04 | 49.07 | 48.79 | 48.97 | -0.386% | 54,875 | +24.117% |
| 2025-05-19 | 48.71 | 49.20 | 48.64 | 49.16 | +0.061% | 53,675 | +23.637% |
| 2025-05-16 | 48.69 | 49.13 | 48.68 | 49.13 | +0.883% | 58,439 | +23.713% |
| 2025-05-15 | 48.35 | 48.77 | 48.32 | 48.70 | +0.412% | 61,185 | +24.805% |
| 2025-05-14 | 48.53 | 48.63 | 48.40 | 48.50 | -0.062% | 52,032 | +25.320% |
| 2025-05-13 | 48.24 | 48.70 | 48.22 | 48.53 | +0.771% | 59,204 | +25.242% |
| 2025-05-12 | 47.99 | 48.19 | 47.84 | 48.16 | +2.947% | 82,678 | +26.208% |
| 2025-05-09 | 46.89 | 47.03 | 46.72 | 46.78 | -0.064% | 55,627 | +29.927% |
| 2025-05-08 | 46.69 | 47.25 | 46.69 | 46.81 | +0.623% | 81,404 | +29.844% |
| 2025-05-07 | 46.34 | 46.60 | 46.25 | 46.52 | +0.562% | 55,429 | +30.653% |
| 2025-05-06 | 46.37 | 46.58 | 46.20 | 46.26 | -0.900% | 82,482 | +31.388% |
| 2025-05-05 | 46.67 | 46.93 | 46.67 | 46.68 | -0.458% | 67,439 | +30.206% |
| 2025-05-02 | 46.60 | 47.00 | 46.60 | 46.90 | +1.404% | 49,105 | +29.609% |
| 2025-05-01 | 46.11 | 46.59 | 46.11 | 46.25 | +0.907% | 55,680 | +31.429% |
| 2025-04-30 | 45.49 | 45.84 | 44.89 | 45.83 | +0.022% | 70,409 | +32.621% |
| 2025-04-29 | 45.41 | 45.91 | 45.39 | 45.82 | +0.549% | 71,543 | +32.649% |
| 2025-04-28 | 45.49 | 45.73 | 45.11 | 45.57 | +0.242% | 90,043 | +33.377% |
| 2025-04-25 | 45.15 | 45.53 | 45.03 | 45.46 | -2.300% | 42,478 | +33.700% |
| 2025-04-24 | 44.57 | 46.53 | 44.57 | 46.53 | +4.915% | 47,291 | +30.625% |
| 2025-04-23 | 44.53 | 45.12 | 44.20 | 44.35 | +1.697% | 77,013 | +37.046% |
| 2025-04-22 | 42.93 | 43.80 | 42.93 | 43.61 | +2.491% | 67,369 | +39.372% |
| 2025-04-21 | 43.08 | 43.09 | 42.18 | 42.55 | -2.475% | 199,097 | +42.844% |
| 2025-04-17 | 43.59 | 43.96 | 43.42 | 43.63 | +0.115% | 254,213 | +39.308% |
| 2025-04-16 | 44.15 | 44.25 | 43.28 | 43.58 | -1.869% | 1,081,622 | +39.468% |
| 2025-04-15 | 44.46 | 44.91 | 44.32 | 44.41 | 0.000% | 91,287 | +36.861% |