MS-PFMS-PF
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $25.25 | $25.28 | $25.21 | $25.21 | 47,851 |
| 1/8/2026 | $25.19 | $25.29 | $25.19 | $25.25 | 35,429 |
| 1/7/2026 | $25.26 | $25.29 | $25.25 | $25.28 | 45,646 |
| 1/6/2026 | $25.22 | $25.24 | $25.19 | $25.23 | 57,222 |
| 1/5/2026 | $25.19 | $25.23 | $25.19 | $25.22 | 67,925 |
| 1/2/2026 | $25.15 | $25.19 | $25.15 | $25.18 | 52,786 |
| 12/31/2025 | $25.12 | $25.15 | $25.11 | $25.11 | 266,890 |
| 12/30/2025 | $25.53 | $25.55 | $25.52 | $25.55 | 52,878 |
| 12/29/2025 | $25.53 | $25.53 | $25.51 | $25.52 | 32,941 |
| 12/26/2025 | $25.51 | $25.52 | $25.50 | $25.52 | 53,045 |
| 12/24/2025 | $25.53 | $25.53 | $25.49 | $25.50 | 18,347 |
| 12/23/2025 | $25.49 | $25.53 | $25.48 | $25.49 | 22,391 |
| 12/22/2025 | $25.48 | $25.52 | $25.48 | $25.50 | 53,740 |
| 12/19/2025 | $25.50 | $25.52 | $25.48 | $25.48 | 38,556 |
| 12/18/2025 | $25.46 | $25.49 | $25.46 | $25.49 | 79,126 |
| 12/17/2025 | $25.45 | $25.49 | $25.43 | $25.48 | 50,161 |
| 12/16/2025 | $25.44 | $25.48 | $25.43 | $25.48 | 52,783 |
| 12/15/2025 | $25.43 | $25.46 | $25.43 | $25.45 | 45,835 |
| 12/12/2025 | $25.45 | $25.45 | $25.41 | $25.43 | 50,953 |
| 12/11/2025 | $25.42 | $25.44 | $25.35 | $25.44 | 68,026 |
| 12/10/2025 | $25.37 | $25.42 | $25.37 | $25.39 | 46,579 |
| 12/9/2025 | $25.36 | $25.42 | $25.36 | $25.39 | 29,780 |
| 12/8/2025 | $25.36 | $25.42 | $25.36 | $25.39 | 51,318 |
| 12/5/2025 | $25.37 | $25.39 | $25.34 | $25.37 | 44,351 |
| 12/4/2025 | $25.39 | $25.39 | $25.33 | $25.36 | 47,100 |
| 12/3/2025 | $25.36 | $25.39 | $25.35 | $25.39 | 20,195 |
| 12/2/2025 | $25.32 | $25.36 | $25.31 | $25.34 | 37,697 |
| 12/1/2025 | $25.34 | $25.36 | $25.32 | $25.33 | 22,718 |
| 11/28/2025 | $25.29 | $25.36 | $25.29 | $25.29 | 33,037 |
| 11/26/2025 | $25.28 | $25.39 | $25.28 | $25.30 | 40,136 |
| 11/25/2025 | $25.29 | $25.33 | $25.28 | $25.28 | 43,040 |
| 11/24/2025 | $25.32 | $25.32 | $25.28 | $25.29 | 30,278 |
| 11/21/2025 | $25.26 | $25.32 | $25.26 | $25.31 | 26,044 |
| 11/20/2025 | $25.28 | $25.31 | $25.26 | $25.26 | 36,932 |
| 11/19/2025 | $25.26 | $25.32 | $25.26 | $25.28 | 41,521 |
| 11/18/2025 | $25.26 | $25.28 | $25.26 | $25.26 | 44,317 |
| 11/17/2025 | $25.33 | $25.34 | $25.26 | $25.26 | 38,345 |
| 11/14/2025 | $25.33 | $25.33 | $25.29 | $25.31 | 22,768 |
| 11/13/2025 | $25.30 | $25.32 | $25.29 | $25.29 | 33,054 |
| 11/12/2025 | $25.31 | $25.38 | $25.30 | $25.30 | 27,169 |
| 11/11/2025 | $25.32 | $25.34 | $25.30 | $25.33 | 16,825 |
| 11/10/2025 | $25.29 | $25.33 | $25.29 | $25.31 | 21,124 |
| 11/7/2025 | $25.28 | $25.31 | $25.25 | $25.29 | 34,662 |
| 11/6/2025 | $25.26 | $25.28 | $25.23 | $25.28 | 63,714 |
| 11/5/2025 | $25.25 | $25.29 | $25.25 | $25.25 | 30,909 |
| 11/4/2025 | $25.24 | $25.25 | $25.23 | $25.23 | 53,610 |
| 11/3/2025 | $25.24 | $25.30 | $25.23 | $25.24 | 54,222 |
| 10/31/2025 | $25.26 | $25.26 | $25.22 | $25.22 | 62,375 |
| 10/30/2025 | $25.29 | $25.31 | $25.21 | $25.24 | 52,207 |
| 10/29/2025 | $25.34 | $25.34 | $25.26 | $25.29 | 28,334 |
| 10/28/2025 | $25.32 | $25.34 | $25.28 | $25.33 | 29,684 |
| 10/27/2025 | $25.30 | $25.32 | $25.26 | $25.32 | 29,239 |
| 10/24/2025 | $25.25 | $25.31 | $25.25 | $25.30 | 27,929 |
| 10/23/2025 | $25.27 | $25.29 | $25.25 | $25.27 | 52,506 |
| 10/22/2025 | $25.25 | $25.30 | $25.23 | $25.25 | 72,230 |
| 10/21/2025 | $25.28 | $25.31 | $25.25 | $25.29 | 50,704 |
| 10/20/2025 | $25.26 | $25.29 | $25.25 | $25.27 | 54,127 |
| 10/17/2025 | $25.27 | $25.28 | $25.25 | $25.25 | 54,557 |
| 10/16/2025 | $25.30 | $25.30 | $25.24 | $25.26 | 36,622 |
| 10/15/2025 | $25.28 | $25.30 | $25.27 | $25.30 | 28,302 |
| 10/14/2025 | $25.27 | $25.27 | $25.23 | $25.26 | 34,059 |