MSSM
Morgan Stanley Pathway Small-Mid Cap Equity ETF
stockNYSEETF
Market OpenOct 5, 2026 11:05:10 AM EDT
57.87USD+0.347%(+0.20)9,254
MSSM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 57.82 | 57.92 | 57.82 | 57.87 | +0.367% | 9,254 | 0.000% |
| 2026-10-02 | 57.95 | 57.95 | 57.65 | 57.66 | +0.877% | 22,820 | +0.367% |
| 2026-10-01 | 56.68 | 57.23 | 56.51 | 57.16 | +0.587% | 13,543 | +1.247% |
| 2026-09-30 | 57.17 | 57.17 | 56.82 | 56.82 | -0.161% | 11,610 | +1.841% |
| 2026-09-29 | 57.24 | 57.24 | 56.66 | 56.92 | -0.254% | 13,396 | +1.678% |
| 2026-09-28 | 56.86 | 57.15 | 56.68 | 57.06 | -0.728% | 15,656 | +1.420% |
| 2026-09-25 | 57.47 | 57.76 | 57.30 | 57.48 | +0.259% | 10,492 | +0.682% |
| 2026-09-24 | 57.27 | 57.38 | 56.98 | 57.33 | -0.351% | 9,082 | +0.942% |
| 2026-09-23 | 57.69 | 57.92 | 57.53 | 57.53 | -1.030% | 14,850 | +0.587% |
| 2026-09-22 | 57.28 | 58.56 | 57.28 | 58.13 | +0.150% | 12,281 | -0.449% |
| 2026-09-21 | 58.18 | 58.18 | 57.88 | 58.04 | +0.635% | 13,400 | -0.300% |
| 2026-09-18 | 57.70 | 57.70 | 57.49 | 57.68 | -0.674% | 10,278 | +0.334% |
| 2026-09-17 | 58.17 | 58.32 | 58.05 | 58.07 | +0.581% | 23,083 | -0.343% |
| 2026-09-16 | 56.85 | 58.27 | 56.85 | 57.73 | -0.214% | 19,912 | +0.236% |
| 2026-09-15 | 58.08 | 58.11 | 57.78 | 57.86 | -0.851% | 19,730 | +0.021% |
| 2026-09-14 | 58.58 | 58.58 | 58.15 | 58.35 | -0.428% | 11,047 | -0.830% |
| 2026-09-11 | 58.51 | 58.76 | 58.48 | 58.61 | +0.731% | 12,909 | -1.255% |
| 2026-09-10 | 58.33 | 58.46 | 58.09 | 58.18 | -0.842% | 10,923 | -0.533% |
| 2026-09-09 | 59.28 | 59.28 | 58.65 | 58.67 | -1.393% | 10,406 | -1.371% |
| 2026-09-08 | 59.73 | 59.97 | 59.50 | 59.50 | -0.786% | 13,156 | -2.745% |
| 2026-09-04 | 59.61 | 60.02 | 59.61 | 59.97 | +0.168% | 12,999 | -3.509% |
| 2026-09-03 | 59.87 | 59.93 | 59.64 | 59.87 | +0.641% | 7,963 | -3.347% |
| 2026-09-02 | 59.15 | 59.56 | 59.15 | 59.49 | +0.943% | 19,114 | -2.728% |
| 2026-09-01 | 59.40 | 59.44 | 58.93 | 58.94 | -1.176% | 13,429 | -1.811% |
| 2026-08-31 | 59.70 | 59.75 | 59.47 | 59.64 | -0.467% | 13,896 | -2.966% |
| 2026-08-28 | 60.48 | 60.70 | 59.88 | 59.92 | -1.216% | 14,048 | -3.419% |
| 2026-08-27 | 60.62 | 60.75 | 60.46 | 60.66 | +0.121% | 9,748 | -4.593% |
| 2026-08-26 | 60.51 | 60.61 | 60.41 | 60.58 | +0.151% | 9,040 | -4.478% |
| 2026-08-25 | 60.44 | 60.62 | 60.33 | 60.49 | +0.162% | 11,663 | -4.333% |
| 2026-08-24 | 60.75 | 60.75 | 60.28 | 60.39 | -0.582% | 11,761 | -4.178% |
| 2026-08-21 | 60.52 | 60.77 | 60.52 | 60.75 | +0.792% | 7,123 | -4.736% |
| 2026-08-20 | 60.42 | 60.70 | 60.27 | 60.27 | -1.158% | 11,390 | -3.982% |
| 2026-08-19 | 61.47 | 61.47 | 60.93 | 60.98 | +0.323% | 7,940 | -5.094% |
| 2026-08-18 | 61.34 | 61.50 | 60.78 | 60.78 | -1.503% | 15,925 | -4.788% |
| 2026-08-17 | 62.00 | 62.00 | 61.64 | 61.71 | -0.376% | 7,979 | -6.219% |
| 2026-08-14 | 61.73 | 62.08 | 61.73 | 61.94 | +0.237% | 8,311 | -6.571% |
| 2026-08-13 | 61.82 | 62.01 | 61.55 | 61.79 | +0.305% | 9,783 | -6.350% |
| 2026-08-12 | 61.42 | 61.66 | 61.29 | 61.61 | +0.660% | 7,648 | -6.064% |
| 2026-08-11 | 61.30 | 61.61 | 61.11 | 61.20 | +0.355% | 16,146 | -5.444% |
| 2026-08-10 | 61.22 | 61.36 | 60.98 | 60.99 | -0.561% | 16,704 | -5.108% |
| 2026-08-07 | 61.11 | 61.47 | 61.11 | 61.33 | +1.016% | 11,677 | -5.641% |
| 2026-08-06 | 60.77 | 61.38 | 60.69 | 60.71 | -0.574% | 10,987 | -4.681% |
| 2026-08-05 | 61.79 | 61.79 | 61.05 | 61.06 | -0.628% | 10,964 | -5.228% |
| 2026-08-04 | 60.59 | 61.57 | 60.45 | 61.45 | +2.104% | 14,064 | -5.823% |
| 2026-08-03 | 59.42 | 60.18 | 59.42 | 60.18 | +1.637% | 11,756 | -3.841% |
| 2026-07-31 | 59.53 | 59.53 | 58.78 | 59.21 | -0.207% | 12,134 | -2.267% |
| 2026-07-30 | 59.08 | 59.34 | 58.79 | 59.34 | +1.168% | 9,277 | -2.469% |
| 2026-07-29 | 59.65 | 59.65 | 58.65 | 58.65 | -1.933% | 9,515 | -1.330% |
| 2026-07-28 | 59.47 | 59.90 | 59.40 | 59.81 | +0.143% | 10,278 | -3.238% |
| 2026-07-27 | 59.82 | 59.99 | 59.25 | 59.72 | +0.669% | 11,507 | -3.100% |
| 2026-07-24 | 59.58 | 59.83 | 59.32 | 59.32 | +0.020% | 9,353 | -2.451% |
| 2026-07-23 | 59.13 | 59.69 | 59.11 | 59.31 | -0.681% | 14,989 | -2.432% |
| 2026-07-22 | 59.82 | 60.25 | 59.69 | 59.72 | -0.490% | 12,783 | -3.096% |
| 2026-07-21 | 59.73 | 60.01 | 59.73 | 60.01 | +1.051% | 7,116 | -3.571% |
| 2026-07-20 | 59.60 | 59.89 | 59.34 | 59.39 | -0.860% | 11,030 | -2.558% |
| 2026-07-17 | 59.90 | 60.15 | 59.72 | 59.90 | -0.464% | 7,524 | -3.396% |
| 2026-07-16 | 59.92 | 60.53 | 59.92 | 60.18 | -0.001% | 10,187 | -3.844% |
| 2026-07-15 | 60.13 | 60.50 | 59.87 | 60.18 | +0.147% | 15,922 | -3.845% |
| 2026-07-14 | 60.32 | 60.32 | 59.87 | 60.10 | +0.229% | 8,947 | -3.703% |
| 2026-07-13 | 60.39 | 60.51 | 59.96 | 59.96 | -0.894% | 9,176 | -3.483% |
| 2026-07-10 | 60.56 | 60.57 | 60.34 | 60.50 | -0.073% | 7,386 | -4.346% |
| 2026-07-09 | 60.40 | 60.73 | 60.16 | 60.54 | +1.364% | 9,617 | -4.416% |
| 2026-07-08 | 59.84 | 60.07 | 59.10 | 59.73 | -0.977% | 8,596 | -3.112% |
| 2026-07-07 | 59.90 | 60.67 | 59.90 | 60.32 | -1.238% | 11,311 | -4.058% |
| 2026-07-06 | 61.41 | 61.48 | 61.01 | 61.07 | +0.467% | 10,677 | -5.246% |
| 2026-07-02 | 61.58 | 61.58 | 60.20 | 60.79 | -0.925% | 79,047 | -4.803% |
| 2026-07-01 | 61.63 | 62.00 | 61.36 | 61.36 | -0.967% | 299,639 | -5.684% |
| 2026-06-30 | 61.16 | 61.96 | 61.16 | 61.96 | +1.357% | 11,493 | -6.596% |
| 2026-06-29 | 60.87 | 61.13 | 60.27 | 61.13 | +0.539% | 13,095 | -5.329% |
| 2026-06-26 | 60.62 | 61.05 | 60.39 | 60.80 | -0.240% | 12,233 | -4.819% |
| 2026-06-25 | 61.04 | 61.08 | 60.58 | 60.95 | +1.064% | 6,643 | -5.048% |
| 2026-06-24 | 60.03 | 60.84 | 60.00 | 60.30 | +0.503% | 12,671 | -4.038% |
| 2026-06-23 | 59.43 | 60.42 | 59.43 | 60.00 | -1.366% | 12,180 | -3.555% |
| 2026-06-22 | 60.74 | 61.02 | 60.59 | 60.83 | +0.584% | 15,624 | -4.872% |
| 2026-06-18 | 60.14 | 60.48 | 59.93 | 60.48 | +1.541% | 9,347 | -4.317% |
| 2026-06-17 | 60.49 | 60.82 | 59.56 | 59.56 | -0.943% | 14,312 | -2.842% |
| 2026-06-16 | 61.00 | 61.00 | 60.13 | 60.13 | -0.801% | 13,985 | -3.758% |
| 2026-06-15 | 60.98 | 60.98 | 60.62 | 60.62 | +0.683% | 11,864 | -4.529% |
| 2026-06-12 | 59.68 | 60.60 | 59.68 | 60.20 | +0.878% | 12,870 | -3.877% |
| 2026-06-11 | 58.66 | 59.68 | 58.64 | 59.68 | +2.930% | 11,369 | -3.033% |
| 2026-06-10 | 59.03 | 59.38 | 57.91 | 57.98 | -1.238% | 11,217 | -0.192% |
| 2026-06-09 | 59.60 | 59.60 | 58.05 | 58.71 | +0.524% | 8,405 | -1.428% |
| 2026-06-08 | 58.80 | 58.81 | 58.34 | 58.40 | +0.569% | 9,390 | -0.911% |
| 2026-06-05 | 59.21 | 59.21 | 58.07 | 58.07 | -3.010% | 416,197 | -0.347% |
| 2026-06-04 | 59.40 | 59.95 | 59.40 | 59.87 | +0.841% | 8,531 | -3.347% |
| 2026-06-03 | 59.38 | 59.67 | 59.33 | 59.37 | -0.794% | 10,511 | -2.535% |
| 2026-06-02 | 59.35 | 59.85 | 59.35 | 59.85 | +1.142% | 9,500 | -3.308% |
| 2026-06-01 | 59.06 | 59.48 | 58.83 | 59.17 | -0.504% | 9,995 | -2.204% |
| 2026-05-29 | 59.33 | 59.53 | 59.28 | 59.47 | -0.279% | 7,484 | -2.697% |
| 2026-05-28 | 59.24 | 59.84 | 59.04 | 59.64 | +0.432% | 11,674 | -2.968% |
| 2026-05-27 | 59.44 | 59.70 | 59.31 | 59.38 | -0.152% | 10,548 | -2.549% |
| 2026-05-26 | 59.22 | 59.51 | 59.12 | 59.47 | +1.708% | 9,799 | -2.697% |
| 2026-05-22 | 57.35 | 58.58 | 57.35 | 58.48 | +0.932% | 9,189 | -1.035% |
| 2026-05-21 | 57.62 | 57.98 | 57.42 | 57.94 | +0.818% | 10,707 | -0.112% |
| 2026-05-20 | 56.58 | 57.47 | 56.58 | 57.47 | +2.250% | 13,939 | +0.705% |
| 2026-05-19 | 56.16 | 56.44 | 55.70 | 56.20 | -0.792% | 11,757 | +2.970% |
| 2026-05-18 | 57.15 | 57.18 | 56.23 | 56.65 | -0.556% | 19,314 | +2.155% |
| 2026-05-15 | 57.16 | 57.38 | 56.97 | 56.97 | -2.009% | 11,747 | +1.587% |
| 2026-05-14 | 57.08 | 58.28 | 57.08 | 58.13 | +0.490% | 11,637 | -0.454% |
| 2026-05-13 | 57.73 | 58.07 | 57.73 | 57.85 | -0.172% | 8,296 | +0.034% |
| 2026-05-12 | 57.52 | 57.95 | 57.11 | 57.95 | -0.851% | 11,513 | -0.138% |
| 2026-05-11 | 57.49 | 58.73 | 57.49 | 58.45 | +0.425% | 9,961 | -0.988% |
| 2026-05-08 | 58.18 | 58.20 | 57.91 | 58.20 | +0.727% | 10,788 | -0.567% |
| 2026-05-07 | 58.67 | 58.67 | 57.65 | 57.78 | -1.665% | 9,797 | +0.156% |
| 2026-05-06 | 58.69 | 58.76 | 58.28 | 58.76 | +1.330% | 8,985 | -1.512% |
| 2026-05-05 | 57.82 | 58.08 | 57.82 | 57.99 | +1.346% | 10,564 | -0.203% |
| 2026-05-04 | 57.40 | 57.67 | 57.03 | 57.22 | -0.459% | 9,436 | +1.141% |
| 2026-05-01 | 57.38 | 57.52 | 57.31 | 57.48 | +0.267% | 13,376 | +0.677% |
| 2026-04-30 | 56.25 | 57.33 | 56.25 | 57.33 | +2.367% | 16,059 | +0.946% |
| 2026-04-29 | 56.03 | 56.31 | 55.74 | 56.00 | -0.214% | 15,242 | +3.335% |
| 2026-04-28 | 56.52 | 56.52 | 55.84 | 56.12 | -1.425% | 10,600 | +3.114% |
| 2026-04-27 | 56.16 | 57.16 | 56.16 | 56.93 | -0.046% | 14,928 | +1.645% |
| 2026-04-24 | 56.20 | 57.13 | 56.20 | 56.96 | +0.214% | 12,018 | +1.598% |
| 2026-04-23 | 56.98 | 57.28 | 56.62 | 56.84 | -0.205% | 13,263 | +1.816% |
| 2026-04-22 | 57.48 | 57.48 | 56.80 | 56.95 | +0.190% | 9,531 | +1.607% |
| 2026-04-21 | 57.54 | 57.95 | 56.81 | 56.85 | -0.804% | 11,719 | +1.800% |
| 2026-04-20 | 56.75 | 57.36 | 56.75 | 57.31 | +0.616% | 9,515 | +0.982% |
| 2026-04-17 | 56.53 | 57.31 | 56.53 | 56.96 | +1.984% | 10,401 | +1.603% |
| 2026-04-16 | 55.79 | 56.00 | 55.65 | 55.85 | +0.257% | 15,016 | +3.619% |
| 2026-04-15 | 54.85 | 55.75 | 54.85 | 55.71 | +0.035% | 12,643 | +3.886% |
| 2026-04-14 | 54.74 | 55.88 | 54.74 | 55.69 | +0.995% | 12,771 | +3.922% |
| 2026-04-13 | 54.21 | 55.14 | 54.21 | 55.14 | +1.642% | 16,181 | +4.956% |
| 2026-04-10 | 53.56 | 54.48 | 53.56 | 54.25 | -0.374% | 14,800 | +6.680% |
| 2026-04-09 | 54.36 | 54.55 | 53.84 | 54.45 | +0.387% | 14,855 | +6.281% |
| 2026-04-08 | 54.17 | 54.40 | 54.00 | 54.24 | +3.118% | 11,021 | +6.692% |
| 2026-04-07 | 52.19 | 52.60 | 52.19 | 52.60 | +0.057% | 12,857 | +10.019% |
| 2026-04-06 | 52.35 | 52.61 | 52.22 | 52.57 | +0.372% | 15,594 | +10.082% |
| 2026-04-02 | 51.05 | 52.38 | 51.05 | 52.38 | +0.663% | 17,576 | +10.492% |
| 2026-04-01 | 52.26 | 52.52 | 52.03 | 52.03 | +0.795% | 9,673 | +11.224% |
| 2026-03-31 | 50.67 | 51.62 | 50.57 | 51.62 | +3.405% | 12,582 | +12.108% |
| 2026-03-30 | 51.17 | 51.17 | 49.69 | 49.92 | -1.266% | 247,494 | +15.925% |
| 2026-03-27 | 51.05 | 51.34 | 50.46 | 50.56 | -1.730% | 525,970 | +14.458% |
| 2026-03-26 | 51.74 | 52.41 | 51.45 | 51.45 | -1.833% | 10,263 | +12.478% |
| 2026-03-25 | 52.49 | 52.66 | 52.21 | 52.41 | +1.013% | 14,763 | +10.416% |
| 2026-03-24 | 51.43 | 52.12 | 51.42 | 51.89 | +0.494% | 21,231 | +11.534% |
| 2026-03-23 | 51.47 | 52.17 | 51.47 | 51.63 | +2.177% | 13,162 | +12.086% |
| 2026-03-20 | 51.44 | 51.44 | 50.33 | 50.53 | -2.414% | 12,806 | +14.526% |
| 2026-03-19 | 50.82 | 51.93 | 50.82 | 51.78 | +0.602% | 15,903 | +11.761% |
| 2026-03-18 | 51.76 | 52.14 | 51.47 | 51.47 | -1.149% | 12,621 | +12.434% |
| 2026-03-17 | 52.38 | 52.38 | 51.87 | 52.07 | +0.791% | 11,852 | +11.142% |
| 2026-03-16 | 52.23 | 52.23 | 51.66 | 51.66 | +1.009% | 15,514 | +12.021% |
| 2026-03-13 | 51.64 | 51.69 | 51.06 | 51.14 | -0.207% | 16,265 | +13.151% |
| 2026-03-12 | 52.08 | 52.13 | 51.25 | 51.25 | -2.231% | 20,723 | +12.917% |
| 2026-03-11 | 52.57 | 52.66 | 52.19 | 52.42 | -0.191% | 15,795 | +10.397% |
| 2026-03-10 | 51.77 | 53.25 | 51.77 | 52.52 | -0.398% | 11,704 | +10.187% |
| 2026-03-09 | 51.40 | 52.77 | 51.13 | 52.73 | +1.128% | 16,118 | +9.748% |
| 2026-03-06 | 52.40 | 52.49 | 52.01 | 52.14 | -2.338% | 10,651 | +10.986% |
| 2026-03-05 | 53.74 | 53.74 | 53.02 | 53.39 | -1.893% | 11,230 | +8.391% |
| 2026-03-04 | 54.34 | 54.42 | 54.21 | 54.42 | +0.823% | 13,756 | +6.340% |
| 2026-03-03 | 53.53 | 54.28 | 52.85 | 53.98 | -1.683% | 16,079 | +7.215% |
| 2026-03-02 | 53.88 | 54.99 | 53.88 | 54.90 | +0.531% | 21,403 | +5.410% |
| 2026-02-27 | 54.47 | 54.61 | 54.16 | 54.61 | -0.979% | 22,624 | +5.970% |
| 2026-02-26 | 55.06 | 55.17 | 54.47 | 55.15 | +0.402% | 11,454 | +4.932% |
| 2026-02-25 | 55.15 | 55.15 | 54.59 | 54.93 | +0.181% | 11,502 | +5.354% |
| 2026-02-24 | 54.08 | 54.96 | 54.08 | 54.83 | +1.125% | 11,829 | +5.544% |
| 2026-02-23 | 54.84 | 54.84 | 53.86 | 54.22 | -1.508% | 14,260 | +6.732% |
| 2026-02-20 | 55.37 | 55.60 | 54.72 | 55.05 | +0.209% | 17,969 | +5.123% |
| 2026-02-19 | 54.45 | 54.98 | 54.45 | 54.94 | -0.118% | 14,520 | +5.343% |
| 2026-02-18 | 55.45 | 55.45 | 54.79 | 55.00 | +0.770% | 16,361 | +5.218% |
| 2026-02-17 | 54.32 | 54.75 | 54.26 | 54.58 | -0.018% | 20,239 | +6.028% |
| 2026-02-13 | 54.36 | 54.93 | 54.19 | 54.59 | +0.980% | 15,864 | +6.008% |
| 2026-02-12 | 55.18 | 55.18 | 53.82 | 54.06 | -1.784% | 11,832 | +7.048% |
| 2026-02-11 | 55.31 | 55.43 | 54.66 | 55.04 | -0.214% | 20,595 | +5.138% |
| 2026-02-10 | 55.30 | 55.48 | 55.15 | 55.16 | +0.014% | 17,914 | +4.913% |
| 2026-02-09 | 54.80 | 55.33 | 54.80 | 55.15 | +0.514% | 16,036 | +4.928% |
| 2026-02-06 | 53.89 | 54.94 | 53.89 | 54.87 | +3.256% | 14,269 | +5.467% |
| 2026-02-05 | 53.27 | 53.78 | 53.14 | 53.14 | -1.282% | 16,094 | +8.901% |
| 2026-02-04 | 54.20 | 54.29 | 53.16 | 53.83 | -0.357% | 18,074 | +7.505% |
| 2026-02-03 | 53.86 | 54.29 | 53.41 | 54.02 | +0.265% | 12,434 | +7.121% |
| 2026-02-02 | 52.29 | 54.10 | 52.29 | 53.88 | +0.956% | 14,199 | +7.405% |
| 2026-01-30 | 53.62 | 53.62 | 53.16 | 53.37 | -1.276% | 19,926 | +8.432% |
| 2026-01-29 | 54.28 | 54.28 | 53.43 | 54.06 | +0.037% | 12,963 | +7.048% |
| 2026-01-28 | 54.44 | 54.44 | 53.99 | 54.04 | -0.332% | 18,071 | +7.087% |
| 2026-01-27 | 54.24 | 54.24 | 54.05 | 54.22 | +0.185% | 16,454 | +6.732% |
| 2026-01-26 | 54.14 | 54.28 | 54.09 | 54.12 | -0.276% | 12,691 | +6.929% |
| 2026-01-23 | 54.66 | 54.82 | 54.16 | 54.27 | -1.202% | 14,749 | +6.633% |
| 2026-01-22 | 55.06 | 55.26 | 54.93 | 54.93 | +0.494% | 19,233 | +5.352% |
| 2026-01-21 | 54.05 | 54.77 | 53.79 | 54.66 | +1.864% | 20,000 | +5.873% |
| 2026-01-20 | 53.77 | 54.23 | 53.58 | 53.66 | -1.378% | 99,455 | +7.846% |
| 2026-01-16 | 54.64 | 54.68 | 54.40 | 54.41 | -0.257% | 179,697 | +6.359% |
| 2026-01-15 | 54.15 | 54.84 | 54.15 | 54.55 | +1.214% | 20,816 | +6.086% |
| 2026-01-14 | 53.59 | 53.90 | 53.50 | 53.90 | +0.290% | 16,574 | +7.374% |
| 2026-01-13 | 53.63 | 53.86 | 53.61 | 53.74 | +0.093% | 14,677 | +7.685% |
| 2026-01-12 | 53.24 | 53.69 | 53.15 | 53.69 | +0.318% | 23,828 | +7.785% |
| 2026-01-09 | 53.21 | 53.53 | 53.21 | 53.52 | +1.115% | 18,711 | +8.128% |
| 2026-01-08 | 52.49 | 53.00 | 52.49 | 52.93 | +0.608% | 14,414 | +9.333% |
| 2026-01-07 | 52.17 | 52.74 | 52.17 | 52.61 | -0.379% | 16,726 | +9.998% |
| 2026-01-06 | 52.23 | 52.89 | 52.23 | 52.81 | +1.421% | 21,569 | +9.582% |
| 2026-01-05 | 51.53 | 52.14 | 51.53 | 52.07 | +1.501% | 27,817 | +11.139% |
| 2026-01-02 | 50.97 | 51.33 | 50.72 | 51.30 | +1.383% | 37,755 | +12.807% |
| 2025-12-31 | 50.74 | 50.94 | 50.59 | 50.60 | -0.920% | 30,564 | +14.368% |
| 2025-12-30 | 51.23 | 51.36 | 51.05 | 51.07 | -0.351% | 26,382 | +13.315% |
| 2025-12-29 | 51.34 | 51.36 | 51.10 | 51.25 | -0.563% | 30,712 | +12.917% |
| 2025-12-26 | 51.57 | 51.57 | 51.27 | 51.54 | -0.252% | 24,152 | +12.282% |
| 2025-12-24 | 51.55 | 51.67 | 51.44 | 51.67 | +0.428% | 29,688 | +11.999% |
| 2025-12-23 | 51.49 | 51.54 | 51.27 | 51.45 | -0.580% | 25,842 | +12.478% |
| 2025-12-22 | 51.30 | 51.87 | 51.30 | 51.75 | +1.353% | 30,926 | +11.826% |
| 2025-12-19 | 51.08 | 51.13 | 50.94 | 51.06 | +0.888% | 25,244 | +13.339% |
| 2025-12-18 | 50.82 | 51.03 | 50.53 | 50.61 | +0.476% | 22,852 | +14.345% |
| 2025-12-17 | 51.27 | 51.31 | 50.27 | 50.37 | -1.002% | 80,191 | +14.890% |
| 2025-12-16 | 50.98 | 51.23 | 50.62 | 50.88 | -0.528% | 133,575 | +13.738% |
| 2025-12-15 | 51.72 | 51.72 | 51.07 | 51.15 | -0.471% | 37,894 | +13.138% |
| 2025-12-12 | 52.28 | 52.28 | 51.39 | 51.39 | -1.754% | 14,892 | +12.604% |
| 2025-12-11 | 51.99 | 52.39 | 51.99 | 52.31 | +1.111% | 22,701 | +10.629% |
| 2025-12-10 | 51.20 | 51.82 | 50.62 | 51.73 | -1.326% | 22,426 | +11.859% |
| 2025-12-09 | 52.30 | 52.95 | 52.30 | 52.43 | -0.171% | 30,083 | +10.376% |
| 2025-12-08 | 52.81 | 52.83 | 52.33 | 52.52 | -0.247% | 20,055 | +10.187% |
| 2025-12-05 | 52.89 | 52.95 | 52.60 | 52.65 | -0.095% | 20,036 | +9.915% |
| 2025-12-04 | 52.25 | 52.83 | 52.16 | 52.70 | +0.842% | 23,173 | +9.810% |
| 2025-12-03 | 51.95 | 52.35 | 51.87 | 52.26 | +1.164% | 20,535 | +10.735% |
| 2025-12-02 | 52.01 | 52.16 | 51.63 | 51.66 | -0.234% | 18,338 | +12.024% |
| 2025-12-01 | 52.08 | 52.10 | 51.77 | 51.78 | -0.664% | 14,521 | +11.761% |
| 2025-11-28 | 52.01 | 52.24 | 52.01 | 52.13 | +0.358% | 14,299 | +11.020% |
| 2025-11-26 | 51.53 | 52.10 | 51.53 | 51.94 | +0.815% | 22,452 | +11.417% |
| 2025-11-25 | 51.10 | 51.52 | 50.81 | 51.52 | +1.906% | 18,055 | +12.325% |
| 2025-11-24 | 49.63 | 50.56 | 49.63 | 50.56 | +1.665% | 14,898 | +14.466% |
| 2025-11-21 | 48.67 | 49.96 | 48.67 | 49.73 | +2.343% | 15,597 | +16.372% |
| 2025-11-20 | 50.10 | 50.43 | 48.51 | 48.59 | -1.830% | 16,378 | +19.099% |
| 2025-11-19 | 49.39 | 49.63 | 49.34 | 49.50 | +0.027% | 20,008 | +16.919% |
| 2025-11-18 | 49.18 | 49.60 | 49.05 | 49.48 | +0.318% | 15,718 | +16.952% |
| 2025-11-17 | 50.10 | 50.34 | 49.13 | 49.33 | -1.862% | 22,402 | +17.324% |
| 2025-11-14 | 49.34 | 50.66 | 49.34 | 50.26 | +0.095% | 19,161 | +15.139% |
| 2025-11-13 | 51.18 | 51.18 | 50.12 | 50.21 | -2.432% | 15,474 | +15.249% |
| 2025-11-12 | 51.52 | 51.90 | 51.41 | 51.47 | +0.214% | 16,801 | +12.445% |
| 2025-11-11 | 51.32 | 51.54 | 51.18 | 51.35 | -0.136% | 14,758 | +12.686% |
| 2025-11-10 | 51.47 | 51.53 | 51.17 | 51.42 | +1.091% | 15,204 | +12.533% |
| 2025-11-07 | 50.14 | 50.87 | 49.88 | 50.87 | +0.852% | 17,063 | +13.761% |
| 2025-11-06 | 50.97 | 51.02 | 50.33 | 50.44 | -1.340% | 19,417 | +14.730% |
| 2025-11-05 | 50.45 | 51.30 | 50.45 | 51.13 | +1.137% | 12,545 | +13.193% |
| 2025-11-04 | 50.49 | 51.09 | 50.49 | 50.55 | -1.450% | 23,036 | +14.481% |
| 2025-11-03 | 51.39 | 51.39 | 50.77 | 51.29 | -0.332% | 19,266 | +12.821% |
| 2025-10-31 | 51.25 | 51.46 | 51.12 | 51.46 | +0.472% | 11,061 | +12.446% |
| 2025-10-30 | 51.28 | 51.88 | 51.22 | 51.22 | -0.734% | 14,107 | +12.977% |
| 2025-10-29 | 51.93 | 52.33 | 51.38 | 51.60 | -0.639% | 13,102 | +12.147% |
| 2025-10-28 | 52.01 | 52.07 | 51.85 | 51.93 | -0.719% | 16,445 | +11.430% |
| 2025-10-27 | 52.50 | 52.62 | 52.17 | 52.31 | +0.519% | 15,774 | +10.629% |
| 2025-10-24 | 52.08 | 52.36 | 52.01 | 52.04 | +1.012% | 13,293 | +11.203% |
| 2025-10-23 | 51.14 | 51.58 | 51.14 | 51.52 | +1.405% | 13,263 | +12.328% |
| 2025-10-22 | 51.23 | 51.23 | 50.47 | 50.80 | -1.321% | 14,806 | +13.906% |
| 2025-10-21 | 51.29 | 51.70 | 51.25 | 51.48 | +0.179% | 15,617 | +12.402% |
| 2025-10-20 | 50.97 | 51.51 | 50.97 | 51.39 | +1.409% | 61,524 | +12.603% |
| 2025-10-17 | 50.83 | 50.83 | 50.48 | 50.68 | -0.258% | 363,002 | +14.190% |
| 2025-10-16 | 51.58 | 51.58 | 50.70 | 50.81 | -1.167% | 16,439 | +13.895% |
| 2025-10-15 | 51.68 | 52.08 | 51.04 | 51.41 | +0.351% | 20,910 | +12.566% |
| 2025-10-14 | 49.94 | 51.40 | 49.94 | 51.23 | +0.986% | 15,465 | +12.961% |
| 2025-10-13 | 50.36 | 50.74 | 50.36 | 50.73 | +2.196% | 13,104 | +14.075% |
| 2025-10-10 | 51.25 | 51.65 | 49.62 | 49.64 | -3.123% | 21,894 | +16.579% |
| 2025-10-09 | 51.23 | 51.34 | 51.03 | 51.24 | -0.616% | 12,398 | +12.939% |
| 2025-10-08 | 51.22 | 51.81 | 51.22 | 51.56 | +1.014% | 14,107 | +12.243% |
| 2025-10-07 | 51.65 | 51.66 | 50.93 | 51.04 | -1.124% | 15,361 | +13.382% |
| 2025-10-06 | 51.73 | 52.12 | 51.55 | 51.62 | +0.333% | 17,737 | +12.108% |
| 2025-10-03 | 51.63 | 51.84 | 51.37 | 51.45 | +0.427% | 14,116 | +12.481% |
| 2025-10-02 | 51.07 | 51.23 | 50.81 | 51.23 | +0.452% | 13,927 | +12.961% |
| 2025-10-01 | 50.57 | 51.04 | 50.57 | 51.00 | +0.325% | 16,732 | +13.471% |
| 2025-09-30 | 50.56 | 50.83 | 50.35 | 50.83 | +0.410% | 11,673 | +13.840% |
| 2025-09-29 | 50.63 | 50.67 | 50.48 | 50.63 | -0.032% | 14,625 | +14.307% |
| 2025-09-26 | 50.16 | 50.64 | 50.16 | 50.64 | +1.000% | 12,799 | +14.271% |
| 2025-09-25 | 49.51 | 50.24 | 49.51 | 50.14 | -0.857% | 19,876 | +15.414% |
| 2025-09-24 | 50.80 | 50.99 | 50.57 | 50.57 | -0.946% | 12,158 | +14.425% |
| 2025-09-23 | 51.69 | 51.79 | 51.06 | 51.06 | -0.375% | 21,440 | +13.342% |
| 2025-09-22 | 51.04 | 51.25 | 50.90 | 51.25 | +0.506% | 14,248 | +12.917% |
| 2025-09-19 | 51.32 | 51.32 | 50.87 | 50.99 | -0.813% | 13,879 | +13.489% |
| 2025-09-18 | 51.22 | 51.45 | 51.13 | 51.41 | +1.788% | 16,497 | +12.566% |
| 2025-09-17 | 50.71 | 51.01 | 50.51 | 50.51 | -0.003% | 14,374 | +14.578% |
| 2025-09-16 | 50.44 | 50.51 | 50.22 | 50.51 | -0.052% | 15,991 | +14.575% |
| 2025-09-15 | 50.46 | 50.75 | 50.39 | 50.53 | +0.248% | 19,812 | +14.515% |
| 2025-09-12 | 50.56 | 50.71 | 50.40 | 50.41 | -1.041% | 16,141 | +14.799% |
| 2025-09-11 | 50.11 | 50.94 | 50.07 | 50.94 | +1.652% | 15,336 | +13.603% |
| 2025-09-10 | 50.21 | 50.48 | 49.97 | 50.11 | -0.135% | 12,922 | +15.480% |
| 2025-09-09 | 49.97 | 50.18 | 49.97 | 50.18 | -0.627% | 10,801 | +15.325% |
| 2025-09-08 | 50.27 | 50.50 | 50.20 | 50.50 | +0.118% | 10,603 | +14.602% |
| 2025-09-05 | 50.10 | 50.44 | 50.10 | 50.44 | +0.548% | 13,553 | +14.737% |
| 2025-09-04 | 49.64 | 50.16 | 49.64 | 50.16 | +1.338% | 16,120 | +15.366% |
| 2025-09-03 | 49.27 | 49.54 | 49.25 | 49.50 | -0.211% | 11,946 | +16.909% |
| 2025-09-02 | 49.35 | 49.71 | 49.13 | 49.60 | -0.593% | 14,620 | +16.662% |
| 2025-08-29 | 50.07 | 50.07 | 49.78 | 49.90 | -0.727% | 12,134 | +15.970% |
| 2025-08-28 | 49.68 | 50.27 | 49.68 | 50.27 | +0.377% | 10,132 | +15.128% |
| 2025-08-27 | 49.53 | 50.08 | 49.53 | 50.08 | +0.672% | 11,006 | +15.562% |
| 2025-08-26 | 48.94 | 49.82 | 48.94 | 49.74 | +0.510% | 13,274 | +16.339% |
| 2025-08-25 | 49.56 | 49.94 | 49.45 | 49.49 | -0.652% | 18,190 | +16.933% |
| 2025-08-22 | 48.35 | 49.91 | 48.35 | 49.81 | +3.079% | 19,186 | +16.170% |
| 2025-08-21 | 47.48 | 48.35 | 47.48 | 48.33 | +0.077% | 12,003 | +19.746% |
| 2025-08-20 | 48.16 | 48.64 | 48.03 | 48.29 | -0.203% | 18,280 | +19.838% |
| 2025-08-19 | 48.66 | 48.82 | 48.30 | 48.39 | -0.463% | 14,612 | +19.596% |
| 2025-08-18 | 48.53 | 48.70 | 48.43 | 48.61 | +0.345% | 15,836 | +19.042% |
| 2025-08-15 | 48.64 | 48.64 | 48.32 | 48.45 | -0.542% | 11,243 | +19.453% |
| 2025-08-14 | 48.62 | 48.72 | 48.44 | 48.71 | -1.153% | 25,029 | +18.805% |
| 2025-08-13 | 48.67 | 49.28 | 48.67 | 49.28 | +1.604% | 21,314 | +17.436% |
| 2025-08-12 | 47.36 | 48.50 | 47.36 | 48.50 | +2.744% | 13,389 | +19.320% |
| 2025-08-11 | 47.52 | 47.52 | 47.19 | 47.20 | -0.340% | 27,734 | +22.594% |
| 2025-08-08 | 47.39 | 47.51 | 47.31 | 47.37 | +0.204% | 11,915 | +22.177% |
| 2025-08-07 | 47.78 | 47.78 | 47.05 | 47.27 | -0.205% | 18,096 | +22.427% |
| 2025-08-06 | 47.34 | 47.38 | 47.17 | 47.37 | -0.309% | 18,627 | +22.176% |
| 2025-08-05 | 47.35 | 47.65 | 46.98 | 47.51 | -0.004% | 22,410 | +21.798% |
| 2025-08-04 | 47.01 | 47.53 | 46.95 | 47.51 | +1.653% | 20,887 | +21.794% |
| 2025-08-01 | 46.15 | 46.92 | 46.15 | 46.74 | -1.781% | 10,128 | +23.806% |
| 2025-07-31 | 48.02 | 48.30 | 47.59 | 47.59 | -0.959% | 16,258 | +21.601% |
| 2025-07-30 | 48.43 | 48.54 | 47.88 | 48.05 | -0.251% | 16,694 | +20.435% |
| 2025-07-29 | 48.42 | 48.42 | 48.09 | 48.17 | -0.306% | 15,107 | +20.133% |
| 2025-07-28 | 48.42 | 48.43 | 48.26 | 48.32 | -0.145% | 12,246 | +19.766% |
| 2025-07-25 | 48.12 | 48.39 | 48.04 | 48.39 | +0.680% | 14,881 | +19.591% |
| 2025-07-24 | 48.34 | 48.35 | 48.04 | 48.06 | -0.874% | 14,962 | +20.404% |
| 2025-07-23 | 48.08 | 48.49 | 48.08 | 48.49 | +1.038% | 18,789 | +19.352% |
| 2025-07-22 | 47.37 | 48.00 | 47.37 | 47.99 | +0.834% | 17,712 | +20.591% |
| 2025-07-21 | 47.75 | 48.20 | 47.56 | 47.59 | -0.352% | 11,509 | +21.597% |
| 2025-07-18 | 48.08 | 48.08 | 47.70 | 47.76 | -0.384% | 12,563 | +21.168% |
| 2025-07-17 | 47.22 | 47.94 | 47.22 | 47.94 | +1.361% | 31,841 | +20.704% |
| 2025-07-16 | 47.25 | 47.32 | 47.00 | 47.30 | +0.660% | 17,572 | +22.347% |
| 2025-07-15 | 47.68 | 47.80 | 46.99 | 46.99 | -1.633% | 17,817 | +23.154% |
| 2025-07-14 | 47.64 | 47.80 | 47.57 | 47.77 | +0.315% | 11,234 | +21.143% |
| 2025-07-11 | 47.69 | 47.79 | 47.60 | 47.62 | -1.080% | 8,155 | +21.525% |
| 2025-07-10 | 47.85 | 48.45 | 47.82 | 48.14 | +0.313% | 13,567 | +20.212% |
| 2025-07-09 | 47.77 | 47.99 | 47.51 | 47.99 | +0.883% | 16,137 | +20.588% |
| 2025-07-08 | 47.70 | 47.77 | 47.57 | 47.57 | +0.443% | 12,834 | +21.652% |
| 2025-07-07 | 47.93 | 47.93 | 47.25 | 47.36 | -1.170% | 17,630 | +22.192% |
| 2025-07-03 | 48.04 | 48.04 | 47.87 | 47.92 | +0.886% | 10,899 | +20.762% |
| 2025-07-02 | 46.92 | 47.50 | 46.92 | 47.50 | +0.871% | 17,745 | +21.832% |
| 2025-07-01 | 46.54 | 47.26 | 46.54 | 47.09 | +1.008% | 14,898 | +22.892% |
| 2025-06-30 | 46.68 | 46.71 | 46.52 | 46.62 | +0.129% | 12,497 | +24.131% |
| 2025-06-27 | 46.63 | 46.89 | 46.38 | 46.56 | +0.108% | 17,187 | +24.291% |
| 2025-06-26 | 46.03 | 46.59 | 46.03 | 46.51 | +1.373% | 14,194 | +24.425% |
| 2025-06-25 | 46.45 | 46.45 | 45.88 | 45.88 | -1.035% | 16,909 | +26.133% |
| 2025-06-24 | 46.37 | 46.45 | 46.31 | 46.36 | +1.333% | 14,160 | +24.827% |
| 2025-06-23 | 45.06 | 45.76 | 45.06 | 45.75 | +0.949% | 16,151 | +26.492% |
| 2025-06-20 | 45.70 | 45.70 | 45.22 | 45.32 | -0.242% | 14,502 | +27.692% |
| 2025-06-18 | 45.17 | 45.69 | 45.17 | 45.43 | +0.620% | 11,798 | +27.383% |
| 2025-06-17 | 45.39 | 45.48 | 45.13 | 45.15 | -0.813% | 21,951 | +28.173% |
| 2025-06-16 | 45.66 | 45.70 | 45.46 | 45.52 | +1.201% | 35,861 | +27.131% |
| 2025-06-13 | 45.45 | 45.56 | 44.97 | 44.98 | -1.662% | 10,300 | +28.657% |
| 2025-06-12 | 45.57 | 45.86 | 45.49 | 45.74 | -0.218% | 18,251 | +26.519% |
| 2025-06-11 | 46.05 | 46.25 | 45.79 | 45.84 | -0.152% | 14,929 | +26.243% |
| 2025-06-10 | 46.00 | 46.09 | 45.85 | 45.91 | +0.306% | 19,078 | +26.051% |
| 2025-06-09 | 45.78 | 45.86 | 45.73 | 45.77 | +0.461% | 19,265 | +26.437% |
| 2025-06-06 | 45.53 | 45.65 | 45.43 | 45.56 | +1.222% | 156,789 | +27.019% |
| 2025-06-05 | 44.91 | 45.34 | 44.91 | 45.01 | -0.222% | 16,809 | +28.571% |
| 2025-06-04 | 45.26 | 45.34 | 45.11 | 45.11 | -0.221% | 20,474 | +28.286% |
| 2025-06-03 | 44.60 | 45.30 | 44.56 | 45.21 | +1.596% | 27,020 | +28.003% |
| 2025-06-02 | 44.06 | 44.55 | 44.01 | 44.50 | +0.158% | 19,869 | +30.045% |
| 2025-05-30 | 44.26 | 44.51 | 44.11 | 44.43 | -0.292% | 14,691 | +30.250% |
| 2025-05-29 | 44.71 | 44.71 | 44.28 | 44.56 | +0.247% | 15,369 | +29.870% |
| 2025-05-28 | 44.93 | 44.93 | 44.42 | 44.45 | -0.958% | 19,051 | +30.191% |
| 2025-05-27 | 44.52 | 44.88 | 44.52 | 44.88 | +2.070% | 11,858 | +28.944% |
| 2025-05-23 | 43.42 | 44.15 | 43.42 | 43.97 | -0.182% | 18,650 | +31.612% |
| 2025-05-22 | 43.92 | 44.19 | 43.79 | 44.05 | 0.000% | 15,696 | +31.373% |
| 2025-05-21 | 44.88 | 45.04 | 44.05 | 44.05 | -2.716% | 19,719 | +31.373% |
| 2025-05-20 | 45.34 | 45.38 | 45.18 | 45.28 | -0.066% | 18,186 | +27.805% |
| 2025-05-19 | 44.86 | 45.34 | 44.86 | 45.31 | -0.286% | 15,996 | +27.720% |
| 2025-05-16 | 44.98 | 45.44 | 44.98 | 45.44 | +0.843% | 15,928 | +27.355% |
| 2025-05-15 | 44.80 | 45.06 | 44.68 | 45.06 | +0.245% | 21,019 | +28.429% |
| 2025-05-14 | 45.16 | 45.16 | 44.89 | 44.95 | -0.685% | 14,230 | +28.743% |
| 2025-05-13 | 45.03 | 45.41 | 45.03 | 45.26 | +0.645% | 19,814 | +27.861% |
| 2025-05-12 | 44.84 | 45.10 | 44.57 | 44.97 | +3.785% | 27,127 | +28.686% |
| 2025-05-09 | 43.28 | 43.46 | 43.18 | 43.33 | -0.437% | 25,664 | +33.556% |
| 2025-05-08 | 43.24 | 43.74 | 43.24 | 43.52 | +1.968% | 31,168 | +32.973% |
| 2025-05-07 | 42.65 | 42.91 | 42.56 | 42.68 | +0.376% | 14,947 | +35.590% |
| 2025-05-06 | 42.64 | 42.89 | 42.40 | 42.52 | -0.816% | 22,906 | +36.101% |
| 2025-05-05 | 42.75 | 43.18 | 42.75 | 42.87 | -0.626% | 23,887 | +34.990% |
| 2025-05-02 | 42.73 | 43.21 | 42.73 | 43.14 | +2.397% | 24,581 | +34.145% |
| 2025-05-01 | 42.26 | 42.67 | 42.13 | 42.13 | +0.166% | 13,974 | +37.361% |
| 2025-04-30 | 41.55 | 42.08 | 41.22 | 42.06 | -0.473% | 23,028 | +37.589% |
| 2025-04-29 | 42.06 | 42.39 | 41.85 | 42.26 | +0.452% | 20,153 | +36.938% |
| 2025-04-28 | 42.00 | 42.28 | 41.66 | 42.07 | +0.406% | 19,322 | +37.556% |
| 2025-04-25 | 41.67 | 41.90 | 41.54 | 41.90 | +1.061% | 13,857 | +38.115% |
| 2025-04-24 | 41.33 | 41.87 | 41.26 | 41.46 | +1.147% | 14,625 | +39.580% |
| 2025-04-23 | 41.46 | 42.03 | 40.98 | 40.99 | +1.611% | 16,666 | +41.181% |
| 2025-04-22 | 39.88 | 40.47 | 39.88 | 40.34 | +2.464% | 14,888 | +43.456% |
| 2025-04-21 | 39.95 | 40.04 | 39.00 | 39.37 | -2.598% | 142,571 | +46.990% |
| 2025-04-17 | 40.12 | 40.52 | 39.95 | 40.42 | +1.111% | 166,802 | +43.172% |
| 2025-04-16 | 40.32 | 40.35 | 39.68 | 39.98 | -1.001% | 591,736 | +44.762% |
| 2025-04-15 | 40.31 | 40.91 | 40.31 | 40.38 | 0.000% | 25,773 | +43.314% |