MET/PA
Metlife, Inc. Floating Rate Non Cuml Series A
stockNYSEPreferred Stock
At CloseOct 2, 2026 3:59:30 PM EDT
21.23USD+0.024%(+0.01)11,740
MET/PA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.11 | 21.32 | 21.10 | 21.22 | -0.282% | 38,516 | 0.000% |
| 2026-10-01 | 21.26 | 21.35 | 21.02 | 21.28 | 0.000% | 32,883 | -0.282% |
| 2026-09-30 | 21.48 | 21.62 | 21.05 | 21.28 | -0.234% | 99,693 | -0.282% |
| 2026-09-29 | 21.36 | 21.47 | 21.30 | 21.33 | -0.513% | 21,347 | -0.516% |
| 2026-09-28 | 21.47 | 21.47 | 21.25 | 21.44 | +0.093% | 32,593 | -1.026% |
| 2026-09-25 | 21.30 | 21.50 | 21.28 | 21.42 | 0.000% | 55,523 | -0.934% |
| 2026-09-24 | 21.44 | 21.47 | 21.24 | 21.42 | +0.328% | 39,580 | -0.934% |
| 2026-09-23 | 21.07 | 21.47 | 20.94 | 21.35 | +0.993% | 81,831 | -0.609% |
| 2026-09-22 | 21.03 | 21.15 | 20.90 | 21.14 | +0.475% | 57,642 | +0.378% |
| 2026-09-21 | 20.96 | 21.06 | 20.76 | 21.04 | +0.073% | 26,432 | +0.856% |
| 2026-09-18 | 20.90 | 21.04 | 20.75 | 21.02 | +0.645% | 39,439 | +0.929% |
| 2026-09-17 | 20.98 | 21.05 | 20.78 | 20.89 | -0.334% | 48,078 | +1.580% |
| 2026-09-16 | 20.47 | 21.00 | 20.46 | 20.96 | +2.219% | 153,616 | +1.240% |
| 2026-09-15 | 20.75 | 20.85 | 20.38 | 20.50 | -0.942% | 85,874 | +3.487% |
| 2026-09-14 | 20.67 | 20.74 | 20.62 | 20.70 | 0.000% | 24,147 | +2.512% |
| 2026-09-11 | 20.70 | 20.79 | 20.62 | 20.70 | 0.000% | 42,803 | +2.512% |
| 2026-09-10 | 20.81 | 20.84 | 20.65 | 20.70 | -0.529% | 61,764 | +2.512% |
| 2026-09-09 | 20.97 | 20.97 | 20.80 | 20.81 | -0.668% | 62,585 | +1.970% |
| 2026-09-08 | 20.87 | 21.15 | 20.85 | 20.95 | 0.000% | 25,880 | +1.289% |
| 2026-09-04 | 20.87 | 21.06 | 20.85 | 20.95 | -0.095% | 25,403 | +1.289% |
| 2026-09-03 | 20.91 | 21.10 | 20.85 | 20.97 | +0.562% | 30,651 | +1.192% |
| 2026-09-02 | 20.87 | 21.04 | 20.85 | 20.85 | -0.154% | 25,200 | +1.761% |
| 2026-09-01 | 20.95 | 21.05 | 20.85 | 20.89 | -0.453% | 48,579 | +1.604% |
| 2026-08-31 | 20.96 | 20.98 | 20.67 | 20.98 | -0.991% | 86,122 | +1.144% |
| 2026-08-28 | 21.18 | 21.32 | 21.01 | 21.19 | +0.379% | 38,439 | +0.142% |
| 2026-08-27 | 21.14 | 21.20 | 20.85 | 21.11 | -0.565% | 37,997 | +0.521% |
| 2026-08-26 | 21.31 | 21.34 | 21.23 | 21.23 | -0.515% | 28,278 | -0.047% |
| 2026-08-25 | 20.85 | 21.51 | 20.85 | 21.34 | +2.350% | 63,231 | -0.562% |
| 2026-08-24 | 20.74 | 20.92 | 20.74 | 20.85 | +0.385% | 46,240 | +1.775% |
| 2026-08-21 | 20.86 | 20.87 | 20.77 | 20.77 | -0.216% | 22,572 | +2.167% |
| 2026-08-20 | 20.84 | 20.89 | 20.73 | 20.82 | -0.168% | 46,998 | +1.946% |
| 2026-08-19 | 20.80 | 21.07 | 20.80 | 20.85 | +0.530% | 17,068 | +1.775% |
| 2026-08-18 | 20.78 | 20.92 | 20.61 | 20.74 | +0.145% | 59,140 | +2.314% |
| 2026-08-17 | 20.66 | 20.73 | 20.50 | 20.71 | +0.097% | 59,973 | +2.463% |
| 2026-08-14 | 20.78 | 20.82 | 20.59 | 20.69 | -0.791% | 62,003 | +2.562% |
| 2026-08-13 | 20.95 | 20.95 | 20.80 | 20.86 | -0.438% | 98,369 | +1.750% |
| 2026-08-12 | 20.92 | 21.06 | 20.85 | 20.95 | -0.015% | 53,022 | +1.304% |
| 2026-08-11 | 20.94 | 21.16 | 20.93 | 20.95 | -0.005% | 28,920 | +1.289% |
| 2026-08-10 | 20.98 | 20.99 | 20.87 | 20.95 | -0.138% | 30,856 | +1.284% |
| 2026-08-07 | 21.02 | 21.07 | 20.85 | 20.98 | -0.095% | 35,574 | +1.144% |
| 2026-08-06 | 21.02 | 21.09 | 20.93 | 21.00 | +0.191% | 41,405 | +1.048% |
| 2026-08-05 | 21.01 | 21.16 | 20.95 | 20.96 | -0.285% | 36,984 | +1.240% |
| 2026-08-04 | 21.05 | 21.15 | 21.02 | 21.02 | -0.237% | 31,779 | +0.951% |
| 2026-08-03 | 21.10 | 21.16 | 21.07 | 21.07 | -0.095% | 17,905 | +0.712% |
| 2026-07-31 | 21.02 | 21.09 | 20.95 | 21.09 | +0.429% | 48,409 | +0.616% |
| 2026-07-30 | 20.85 | 21.01 | 20.85 | 21.00 | +0.478% | 23,206 | +1.048% |
| 2026-07-29 | 20.97 | 21.02 | 20.83 | 20.90 | -0.476% | 43,891 | +1.531% |
| 2026-07-28 | 20.97 | 21.08 | 20.97 | 21.00 | +0.143% | 32,951 | +1.048% |
| 2026-07-27 | 21.00 | 21.00 | 20.92 | 20.97 | -0.143% | 42,922 | +1.192% |
| 2026-07-24 | 20.91 | 21.01 | 20.90 | 21.00 | +0.239% | 22,960 | +1.048% |
| 2026-07-23 | 20.94 | 21.00 | 20.85 | 20.95 | -0.095% | 40,387 | +1.289% |
| 2026-07-22 | 20.94 | 21.03 | 20.90 | 20.97 | +0.095% | 20,230 | +1.192% |
| 2026-07-21 | 21.16 | 21.18 | 20.90 | 20.95 | -1.133% | 63,802 | +1.289% |
| 2026-07-20 | 21.30 | 21.30 | 21.15 | 21.19 | -0.141% | 22,845 | +0.142% |
| 2026-07-17 | 21.15 | 21.28 | 21.15 | 21.22 | -0.012% | 30,837 | 0.000% |
| 2026-07-16 | 21.20 | 21.29 | 21.16 | 21.22 | -0.317% | 19,472 | -0.012% |
| 2026-07-15 | 21.25 | 21.30 | 21.16 | 21.29 | +0.519% | 25,878 | -0.329% |
| 2026-07-14 | 21.18 | 21.25 | 21.16 | 21.18 | 0.000% | 25,380 | +0.189% |
| 2026-07-13 | 21.18 | 21.21 | 21.10 | 21.18 | -0.094% | 29,165 | +0.189% |
| 2026-07-10 | 21.25 | 21.29 | 21.18 | 21.20 | -0.235% | 34,352 | +0.094% |
| 2026-07-09 | 21.27 | 21.36 | 21.23 | 21.25 | +0.094% | 23,834 | -0.141% |
| 2026-07-08 | 21.35 | 21.52 | 21.23 | 21.23 | -0.933% | 62,970 | -0.047% |
| 2026-07-07 | 21.33 | 21.61 | 21.33 | 21.43 | +0.281% | 25,344 | -0.980% |
| 2026-07-06 | 21.31 | 21.47 | 21.31 | 21.37 | -0.047% | 24,278 | -0.702% |
| 2026-07-02 | 21.35 | 21.40 | 21.23 | 21.38 | +0.517% | 26,232 | -0.748% |
| 2026-07-01 | 21.17 | 21.37 | 21.17 | 21.27 | +0.283% | 40,050 | -0.235% |
| 2026-06-30 | 21.37 | 21.45 | 21.15 | 21.21 | -0.118% | 246,895 | +0.047% |
| 2026-06-29 | 21.14 | 21.28 | 21.13 | 21.23 | +0.497% | 26,614 | -0.071% |
| 2026-06-26 | 21.19 | 21.20 | 21.00 | 21.13 | +0.237% | 33,735 | +0.426% |
| 2026-06-25 | 21.11 | 21.26 | 21.08 | 21.08 | -0.095% | 35,248 | +0.664% |
| 2026-06-24 | 21.25 | 21.31 | 21.08 | 21.10 | -0.472% | 40,016 | +0.569% |
| 2026-06-23 | 21.34 | 21.64 | 21.18 | 21.20 | -0.981% | 57,356 | +0.094% |
| 2026-06-22 | 21.80 | 21.83 | 21.36 | 21.41 | -1.789% | 90,442 | -0.887% |
| 2026-06-18 | 21.77 | 21.95 | 21.75 | 21.80 | +0.276% | 11,746 | -2.661% |
| 2026-06-17 | 21.91 | 21.91 | 21.74 | 21.74 | -0.321% | 38,247 | -2.392% |
| 2026-06-16 | 21.86 | 22.02 | 21.78 | 21.81 | -0.365% | 27,656 | -2.705% |
| 2026-06-15 | 21.97 | 22.00 | 21.84 | 21.89 | +0.229% | 25,301 | -3.061% |
| 2026-06-12 | 21.80 | 21.93 | 21.79 | 21.84 | 0.000% | 18,762 | -2.839% |
| 2026-06-11 | 21.74 | 21.90 | 21.74 | 21.84 | +0.138% | 29,667 | -2.839% |
| 2026-06-10 | 21.72 | 21.89 | 21.72 | 21.81 | +0.092% | 26,311 | -2.705% |
| 2026-06-09 | 21.81 | 22.02 | 21.71 | 21.79 | -0.092% | 23,448 | -2.616% |
| 2026-06-08 | 21.96 | 22.01 | 21.80 | 21.81 | -0.502% | 33,589 | -2.705% |
| 2026-06-05 | 22.06 | 22.07 | 21.83 | 21.92 | -0.814% | 47,225 | -3.193% |
| 2026-06-04 | 22.12 | 22.32 | 22.09 | 22.10 | -0.086% | 20,612 | -3.982% |
| 2026-06-03 | 22.24 | 22.38 | 22.05 | 22.12 | -0.989% | 41,049 | -4.065% |
| 2026-06-02 | 22.46 | 22.46 | 22.29 | 22.34 | -0.446% | 58,682 | -5.013% |
| 2026-06-01 | 22.26 | 22.47 | 22.24 | 22.44 | +0.718% | 40,868 | -5.437% |
| 2026-05-29 | 22.35 | 22.38 | 22.28 | 22.28 | -1.197% | 74,084 | -4.758% |
| 2026-05-28 | 22.50 | 22.63 | 22.50 | 22.55 | 0.000% | 33,942 | -5.898% |
| 2026-05-27 | 22.45 | 22.57 | 22.40 | 22.55 | +0.445% | 30,106 | -5.898% |
| 2026-05-26 | 22.45 | 22.51 | 22.45 | 22.45 | +0.067% | 38,875 | -5.479% |
| 2026-05-22 | 22.39 | 22.46 | 22.37 | 22.43 | +0.067% | 19,539 | -5.416% |
| 2026-05-21 | 22.37 | 22.47 | 22.36 | 22.42 | 0.000% | 21,929 | -5.352% |
| 2026-05-20 | 22.37 | 22.42 | 22.35 | 22.42 | +0.268% | 24,571 | -5.352% |
| 2026-05-19 | 22.35 | 22.42 | 22.31 | 22.36 | +0.157% | 95,384 | -5.098% |
| 2026-05-18 | 22.34 | 22.38 | 22.26 | 22.32 | +0.022% | 48,175 | -4.950% |
| 2026-05-15 | 22.19 | 22.32 | 22.19 | 22.32 | -0.067% | 48,805 | -4.928% |
| 2026-05-14 | 22.32 | 22.39 | 22.15 | 22.34 | +0.022% | 25,828 | -4.992% |
| 2026-05-13 | 22.15 | 22.35 | 22.07 | 22.33 | +0.586% | 66,952 | -4.971% |
| 2026-05-12 | 21.77 | 22.23 | 21.77 | 22.20 | +1.463% | 51,162 | -4.414% |
| 2026-05-11 | 21.80 | 21.89 | 21.74 | 21.88 | +0.321% | 27,400 | -3.016% |
| 2026-05-08 | 21.69 | 21.81 | 21.69 | 21.81 | +0.322% | 17,171 | -2.705% |
| 2026-05-07 | 21.75 | 21.79 | 21.63 | 21.74 | -0.092% | 46,568 | -2.392% |
| 2026-05-06 | 21.51 | 21.79 | 21.46 | 21.76 | +1.021% | 25,140 | -2.482% |
| 2026-05-05 | 21.31 | 21.57 | 21.31 | 21.54 | +0.466% | 21,780 | -1.486% |
| 2026-05-04 | 21.38 | 21.47 | 21.30 | 21.44 | +0.281% | 37,840 | -1.026% |
| 2026-05-01 | 21.11 | 21.38 | 21.09 | 21.38 | +0.992% | 35,879 | -0.748% |
| 2026-04-30 | 20.97 | 21.20 | 20.95 | 21.17 | +1.098% | 853,639 | +0.236% |
| 2026-04-29 | 20.90 | 21.09 | 20.86 | 20.94 | -0.238% | 69,965 | +1.337% |
| 2026-04-28 | 20.99 | 21.09 | 20.93 | 20.99 | -0.048% | 28,960 | +1.096% |
| 2026-04-27 | 21.15 | 21.16 | 20.97 | 21.00 | -0.427% | 57,101 | +1.048% |
| 2026-04-24 | 21.08 | 21.15 | 21.01 | 21.09 | +0.190% | 22,339 | +0.616% |
| 2026-04-23 | 21.05 | 21.08 | 20.95 | 21.05 | +0.238% | 51,731 | +0.808% |
| 2026-04-22 | 20.95 | 21.13 | 20.91 | 21.00 | +0.143% | 61,407 | +1.048% |
| 2026-04-21 | 21.07 | 21.08 | 20.90 | 20.97 | -0.380% | 29,059 | +1.192% |
| 2026-04-20 | 21.10 | 21.10 | 20.86 | 21.05 | -0.237% | 85,699 | +0.808% |
| 2026-04-17 | 21.15 | 21.19 | 20.93 | 21.10 | -0.047% | 68,403 | +0.569% |
| 2026-04-16 | 21.19 | 21.19 | 21.04 | 21.11 | -0.236% | 25,423 | +0.521% |
| 2026-04-15 | 21.12 | 21.30 | 21.10 | 21.16 | +0.427% | 61,429 | +0.284% |
| 2026-04-14 | 20.86 | 21.11 | 20.86 | 21.07 | +0.429% | 36,872 | +0.712% |
| 2026-04-13 | 20.73 | 21.05 | 20.70 | 20.98 | +0.962% | 136,871 | +1.144% |
| 2026-04-10 | 20.94 | 21.04 | 20.69 | 20.78 | -1.000% | 152,058 | +2.117% |
| 2026-04-09 | 20.88 | 21.10 | 20.86 | 20.99 | +0.431% | 42,508 | +1.096% |
| 2026-04-08 | 21.03 | 21.08 | 20.88 | 20.90 | -0.096% | 50,585 | +1.531% |
| 2026-04-07 | 20.90 | 21.03 | 20.84 | 20.92 | 0.000% | 35,028 | +1.434% |
| 2026-04-06 | 20.93 | 20.95 | 20.84 | 20.92 | +0.096% | 15,030 | +1.434% |
| 2026-04-02 | 20.68 | 20.95 | 20.68 | 20.90 | +0.384% | 38,800 | +1.531% |
| 2026-04-01 | 20.72 | 20.87 | 20.72 | 20.82 | +0.483% | 70,187 | +1.921% |
| 2026-03-31 | 20.80 | 20.89 | 20.55 | 20.72 | -0.241% | 283,137 | +2.413% |
| 2026-03-30 | 20.95 | 20.96 | 20.77 | 20.77 | -0.622% | 85,503 | +2.167% |
| 2026-03-27 | 21.26 | 21.26 | 20.90 | 20.90 | -1.229% | 56,657 | +1.531% |
| 2026-03-26 | 21.25 | 21.43 | 21.01 | 21.16 | -0.843% | 145,372 | +0.284% |
| 2026-03-25 | 21.35 | 21.46 | 21.18 | 21.34 | +0.094% | 1,240,479 | -0.562% |
| 2026-03-24 | 21.34 | 21.50 | 21.27 | 21.32 | -0.374% | 49,386 | -0.469% |
| 2026-03-23 | 21.53 | 21.62 | 21.25 | 21.40 | -0.233% | 74,483 | -0.841% |
| 2026-03-20 | 21.54 | 21.54 | 21.25 | 21.45 | -0.533% | 766,239 | -1.072% |
| 2026-03-19 | 21.45 | 21.57 | 21.38 | 21.57 | +0.302% | 64,906 | -1.600% |
| 2026-03-18 | 21.46 | 21.59 | 21.46 | 21.50 | +0.047% | 40,351 | -1.302% |
| 2026-03-17 | 21.63 | 21.63 | 21.45 | 21.49 | -0.463% | 119,072 | -1.256% |
| 2026-03-16 | 21.62 | 21.63 | 21.55 | 21.59 | +0.279% | 44,139 | -1.714% |
| 2026-03-13 | 21.50 | 21.60 | 21.47 | 21.53 | +0.130% | 74,467 | -1.440% |
| 2026-03-12 | 21.45 | 21.55 | 21.45 | 21.50 | -0.037% | 37,945 | -1.312% |
| 2026-03-11 | 21.54 | 21.54 | 21.45 | 21.51 | +0.070% | 33,294 | -1.348% |
| 2026-03-10 | 21.42 | 21.57 | 21.41 | 21.50 | +0.070% | 75,950 | -1.279% |
| 2026-03-09 | 21.43 | 21.55 | 21.36 | 21.48 | -1.196% | 376,124 | -1.210% |
| 2026-03-06 | 21.70 | 21.74 | 21.62 | 21.74 | -0.046% | 43,223 | -2.392% |
| 2026-03-05 | 21.70 | 21.75 | 21.59 | 21.75 | +0.230% | 59,247 | -2.437% |
| 2026-03-04 | 21.69 | 21.73 | 21.62 | 21.70 | +0.092% | 87,081 | -2.212% |
| 2026-03-03 | 21.63 | 21.73 | 21.49 | 21.68 | -0.230% | 45,684 | -2.122% |
| 2026-03-02 | 21.50 | 21.79 | 21.34 | 21.73 | +0.370% | 63,159 | -2.347% |
| 2026-02-27 | 21.68 | 21.69 | 21.36 | 21.65 | -0.230% | 190,841 | -1.986% |
| 2026-02-26 | 21.70 | 21.72 | 21.65 | 21.70 | 0.000% | 90,133 | -2.212% |
| 2026-02-25 | 21.73 | 21.77 | 21.63 | 21.70 | -0.322% | 98,104 | -2.212% |
| 2026-02-24 | 21.69 | 21.77 | 21.60 | 21.77 | +0.415% | 73,014 | -2.526% |
| 2026-02-23 | 21.81 | 21.81 | 21.65 | 21.68 | -0.276% | 51,331 | -2.122% |
| 2026-02-20 | 21.82 | 21.85 | 21.73 | 21.74 | -0.275% | 30,594 | -2.392% |
| 2026-02-19 | 21.80 | 21.90 | 21.79 | 21.80 | -0.229% | 36,136 | -2.661% |
| 2026-02-18 | 21.86 | 21.94 | 21.79 | 21.85 | -0.046% | 54,219 | -2.883% |
| 2026-02-17 | 21.85 | 21.88 | 21.75 | 21.86 | -0.091% | 75,343 | -2.928% |
| 2026-02-13 | 21.78 | 21.89 | 21.75 | 21.88 | +0.367% | 49,995 | -3.016% |
| 2026-02-12 | 21.93 | 22.02 | 21.78 | 21.80 | -0.502% | 35,501 | -2.661% |
| 2026-02-11 | 21.92 | 22.05 | 21.87 | 21.91 | -0.046% | 37,816 | -3.149% |
| 2026-02-10 | 21.77 | 22.00 | 21.77 | 21.92 | +0.828% | 58,872 | -3.193% |
| 2026-02-09 | 21.61 | 21.74 | 21.60 | 21.74 | +0.462% | 23,186 | -2.392% |
| 2026-02-06 | 21.61 | 21.69 | 21.58 | 21.64 | +0.325% | 51,879 | -1.941% |
| 2026-02-05 | 21.64 | 21.72 | 21.56 | 21.57 | -0.553% | 46,144 | -1.623% |
| 2026-02-04 | 21.64 | 21.73 | 21.61 | 21.69 | -0.046% | 80,977 | -2.167% |
| 2026-02-03 | 21.75 | 21.83 | 21.55 | 21.70 | -0.184% | 104,068 | -2.212% |
| 2026-02-02 | 21.75 | 21.86 | 21.70 | 21.74 | -0.184% | 62,887 | -2.392% |
| 2026-01-30 | 21.68 | 21.80 | 21.62 | 21.78 | +0.461% | 53,761 | -2.571% |
| 2026-01-29 | 21.70 | 21.71 | 21.61 | 21.68 | -0.184% | 59,665 | -2.122% |
| 2026-01-28 | 21.68 | 21.81 | 21.58 | 21.72 | 0.000% | 102,094 | -2.302% |
| 2026-01-27 | 21.70 | 21.78 | 21.60 | 21.72 | +0.092% | 59,115 | -2.302% |
| 2026-01-26 | 21.58 | 21.73 | 21.55 | 21.70 | +0.649% | 71,111 | -2.212% |
| 2026-01-23 | 21.57 | 21.60 | 21.46 | 21.56 | -0.046% | 60,233 | -1.577% |
| 2026-01-22 | 21.55 | 21.64 | 21.50 | 21.57 | +0.139% | 40,872 | -1.623% |
| 2026-01-21 | 21.58 | 21.67 | 21.43 | 21.54 | -0.093% | 230,486 | -1.486% |
| 2026-01-20 | 21.60 | 21.61 | 21.44 | 21.56 | -0.737% | 167,407 | -1.577% |
| 2026-01-16 | 21.75 | 21.79 | 21.63 | 21.72 | -0.138% | 48,305 | -2.302% |
| 2026-01-15 | 21.68 | 21.85 | 21.66 | 21.75 | +0.462% | 90,636 | -2.437% |
| 2026-01-14 | 21.54 | 21.68 | 21.48 | 21.65 | +0.511% | 68,911 | -1.986% |
| 2026-01-13 | 21.57 | 21.64 | 21.34 | 21.54 | -0.139% | 123,199 | -1.486% |
| 2026-01-12 | 21.52 | 21.60 | 21.41 | 21.57 | -0.093% | 148,131 | -1.623% |
| 2026-01-09 | 21.60 | 21.61 | 21.52 | 21.59 | 0.000% | 88,466 | -1.714% |
| 2026-01-08 | 21.59 | 21.74 | 21.55 | 21.59 | -0.185% | 150,557 | -1.714% |
| 2026-01-07 | 21.69 | 21.76 | 21.58 | 21.63 | -0.231% | 127,598 | -1.896% |
| 2026-01-06 | 21.73 | 21.74 | 21.52 | 21.68 | -0.276% | 105,347 | -2.122% |
| 2026-01-05 | 21.81 | 22.01 | 21.64 | 21.74 | -0.275% | 73,715 | -2.392% |
| 2026-01-02 | 21.66 | 21.82 | 21.52 | 21.80 | +0.833% | 57,980 | -2.661% |
| 2025-12-31 | 21.61 | 21.63 | 21.48 | 21.62 | -0.139% | 181,236 | -1.850% |
| 2025-12-30 | 21.71 | 21.77 | 21.61 | 21.65 | -0.597% | 251,433 | -1.986% |
| 2025-12-29 | 21.79 | 21.87 | 21.78 | 21.78 | -0.183% | 89,659 | -2.571% |
| 2025-12-26 | 21.88 | 21.90 | 21.77 | 21.82 | -0.456% | 149,434 | -2.750% |
| 2025-12-24 | 22.01 | 22.07 | 21.81 | 21.92 | -0.544% | 156,019 | -3.193% |
| 2025-12-23 | 22.07 | 22.07 | 22.00 | 22.04 | -0.091% | 117,454 | -3.721% |
| 2025-12-22 | 22.11 | 22.16 | 22.04 | 22.06 | -0.361% | 147,670 | -3.808% |
| 2025-12-19 | 22.16 | 22.23 | 22.10 | 22.14 | -0.270% | 94,241 | -4.155% |
| 2025-12-18 | 22.20 | 22.34 | 22.13 | 22.20 | 0.000% | 68,756 | -4.414% |
| 2025-12-17 | 22.27 | 22.33 | 22.15 | 22.20 | -0.627% | 125,363 | -4.414% |
| 2025-12-16 | 22.36 | 22.38 | 22.25 | 22.34 | -0.045% | 99,060 | -5.013% |
| 2025-12-15 | 22.40 | 22.42 | 22.26 | 22.35 | +0.134% | 77,887 | -5.056% |
| 2025-12-12 | 22.37 | 22.42 | 22.28 | 22.32 | -0.490% | 97,538 | -4.928% |
| 2025-12-11 | 22.46 | 22.53 | 22.30 | 22.43 | -0.129% | 64,748 | -5.395% |
| 2025-12-10 | 22.33 | 22.48 | 22.33 | 22.46 | +0.353% | 52,426 | -5.517% |
| 2025-12-09 | 22.32 | 22.39 | 22.28 | 22.38 | +0.045% | 79,397 | -5.183% |
| 2025-12-08 | 22.31 | 22.37 | 22.26 | 22.37 | +0.134% | 114,235 | -5.141% |
| 2025-12-05 | 22.28 | 22.35 | 22.15 | 22.34 | +0.359% | 86,943 | -5.013% |
| 2025-12-04 | 22.27 | 22.32 | 22.20 | 22.26 | -0.313% | 251,196 | -4.672% |
| 2025-12-03 | 22.35 | 22.38 | 22.20 | 22.33 | 0.000% | 67,242 | -4.971% |
| 2025-12-02 | 22.27 | 22.38 | 22.23 | 22.33 | +0.045% | 109,279 | -4.971% |
| 2025-12-01 | 22.14 | 22.36 | 22.14 | 22.32 | +0.315% | 38,454 | -4.928% |
| 2025-11-28 | 22.24 | 22.25 | 22.10 | 22.25 | -0.847% | 64,383 | -4.629% |
| 2025-11-26 | 22.33 | 22.52 | 22.20 | 22.44 | +0.089% | 73,881 | -5.437% |
| 2025-11-25 | 22.40 | 22.60 | 22.14 | 22.42 | -0.134% | 73,862 | -5.352% |
| 2025-11-24 | 22.48 | 22.64 | 22.40 | 22.45 | +0.045% | 36,792 | -5.479% |
| 2025-11-21 | 22.39 | 22.63 | 22.09 | 22.44 | +0.538% | 67,872 | -5.437% |
| 2025-11-20 | 22.70 | 22.80 | 22.31 | 22.32 | -1.804% | 95,883 | -4.928% |
| 2025-11-19 | 22.74 | 22.79 | 22.60 | 22.73 | -0.132% | 94,794 | -6.643% |
| 2025-11-18 | 22.72 | 22.78 | 22.68 | 22.76 | -0.175% | 37,520 | -6.766% |
| 2025-11-17 | 22.75 | 22.84 | 22.68 | 22.80 | +0.088% | 86,258 | -6.930% |
| 2025-11-14 | 22.67 | 22.86 | 22.65 | 22.78 | +0.132% | 42,031 | -6.848% |
| 2025-11-13 | 23.04 | 23.07 | 22.58 | 22.75 | -1.259% | 51,844 | -6.725% |
| 2025-11-12 | 23.35 | 23.36 | 23.04 | 23.04 | -1.158% | 36,222 | -7.899% |
| 2025-11-11 | 23.45 | 23.52 | 23.27 | 23.31 | -0.787% | 21,373 | -8.966% |
| 2025-11-10 | 23.65 | 23.65 | 23.43 | 23.50 | -0.064% | 33,598 | -9.683% |
| 2025-11-07 | 23.45 | 23.54 | 23.36 | 23.51 | -0.170% | 36,703 | -9.741% |
| 2025-11-06 | 23.54 | 23.60 | 23.50 | 23.55 | -0.042% | 23,933 | -9.894% |
| 2025-11-05 | 23.56 | 23.70 | 23.53 | 23.56 | +0.191% | 24,367 | -9.932% |
| 2025-11-04 | 23.65 | 23.80 | 23.51 | 23.52 | -0.655% | 43,984 | -9.760% |
| 2025-11-03 | 23.90 | 23.97 | 23.66 | 23.67 | -0.879% | 46,116 | -10.351% |
| 2025-10-31 | 23.98 | 23.99 | 23.78 | 23.88 | -0.084% | 66,648 | -11.139% |
| 2025-10-30 | 23.92 | 23.93 | 23.86 | 23.90 | -0.209% | 68,234 | -11.213% |
| 2025-10-29 | 23.95 | 24.00 | 23.90 | 23.95 | -0.333% | 15,045 | -11.399% |
| 2025-10-28 | 23.93 | 24.04 | 23.85 | 24.03 | +0.292% | 46,135 | -11.694% |
| 2025-10-27 | 23.91 | 23.98 | 23.83 | 23.96 | +0.503% | 18,257 | -11.436% |
| 2025-10-24 | 23.77 | 23.90 | 23.76 | 23.84 | +0.294% | 25,168 | -10.990% |
| 2025-10-23 | 23.83 | 23.83 | 23.67 | 23.77 | -0.042% | 27,144 | -10.728% |
| 2025-10-22 | 23.81 | 23.91 | 23.73 | 23.78 | -0.294% | 18,969 | -10.765% |
| 2025-10-21 | 23.76 | 23.92 | 23.76 | 23.85 | +0.294% | 15,280 | -11.027% |
| 2025-10-20 | 23.74 | 23.83 | 23.74 | 23.78 | +0.338% | 27,176 | -10.765% |
| 2025-10-17 | 23.79 | 23.79 | 23.65 | 23.70 | -0.084% | 49,460 | -10.464% |
| 2025-10-16 | 23.76 | 23.88 | 23.70 | 23.72 | -0.210% | 31,892 | -10.540% |
| 2025-10-15 | 23.74 | 23.88 | 23.74 | 23.77 | +0.253% | 50,128 | -10.728% |
| 2025-10-14 | 23.83 | 23.90 | 23.60 | 23.71 | -0.504% | 122,477 | -10.502% |
| 2025-10-13 | 23.85 | 23.91 | 23.81 | 23.83 | +0.084% | 15,650 | -10.953% |
| 2025-10-10 | 24.00 | 24.14 | 23.80 | 23.81 | -0.916% | 25,007 | -10.878% |
| 2025-10-09 | 24.05 | 24.10 | 23.97 | 24.03 | -0.249% | 55,045 | -11.694% |
| 2025-10-08 | 24.17 | 24.17 | 24.06 | 24.09 | 0.000% | 26,547 | -11.914% |
| 2025-10-07 | 24.17 | 24.17 | 24.05 | 24.09 | -0.041% | 21,733 | -11.914% |
| 2025-10-06 | 24.10 | 24.15 | 24.06 | 24.10 | +0.083% | 19,500 | -11.950% |
| 2025-10-03 | 24.07 | 24.13 | 23.96 | 24.08 | +0.250% | 31,104 | -11.877% |
| 2025-10-02 | 23.99 | 24.07 | 23.90 | 24.02 | +0.125% | 29,977 | -11.657% |
| 2025-10-01 | 23.98 | 24.04 | 23.90 | 23.99 | -0.208% | 42,653 | -11.546% |
| 2025-09-30 | 24.15 | 24.17 | 24.00 | 24.04 | -1.029% | 201,013 | -11.730% |
| 2025-09-29 | 24.08 | 24.29 | 24.08 | 24.29 | +0.788% | 17,181 | -12.639% |
| 2025-09-26 | 24.10 | 24.18 | 24.04 | 24.10 | 0.000% | 24,224 | -11.950% |
| 2025-09-25 | 24.12 | 24.13 | 24.03 | 24.10 | -0.083% | 33,500 | -11.950% |
| 2025-09-24 | 24.10 | 24.24 | 24.04 | 24.12 | -0.166% | 23,049 | -12.023% |
| 2025-09-23 | 24.06 | 24.16 | 24.06 | 24.16 | +0.135% | 21,561 | -12.169% |
| 2025-09-22 | 24.06 | 24.15 | 24.06 | 24.13 | +0.114% | 45,587 | -12.051% |
| 2025-09-19 | 24.14 | 24.14 | 24.06 | 24.10 | 0.000% | 8,340 | -11.950% |
| 2025-09-18 | 24.14 | 24.21 | 24.07 | 24.10 | -0.083% | 55,100 | -11.950% |
| 2025-09-17 | 24.20 | 24.25 | 24.04 | 24.12 | -0.083% | 49,113 | -12.023% |
| 2025-09-16 | 24.20 | 24.20 | 24.06 | 24.14 | -0.207% | 57,685 | -12.096% |
| 2025-09-15 | 24.20 | 24.29 | 24.10 | 24.19 | +0.373% | 78,178 | -12.278% |
| 2025-09-12 | 24.10 | 24.15 | 24.04 | 24.10 | -0.124% | 29,127 | -11.950% |
| 2025-09-11 | 24.06 | 24.18 | 24.06 | 24.13 | +0.416% | 35,958 | -12.060% |
| 2025-09-10 | 24.04 | 24.13 | 23.99 | 24.03 | 0.000% | 39,911 | -11.694% |
| 2025-09-09 | 24.06 | 24.17 | 23.99 | 24.03 | -0.249% | 20,755 | -11.694% |
| 2025-09-08 | 24.09 | 24.29 | 24.08 | 24.09 | 0.000% | 38,801 | -11.914% |
| 2025-09-05 | 24.06 | 24.13 | 23.96 | 24.09 | +0.250% | 18,807 | -11.914% |
| 2025-09-04 | 23.87 | 24.05 | 23.87 | 24.03 | +0.670% | 26,879 | -11.694% |
| 2025-09-03 | 23.75 | 23.87 | 23.75 | 23.87 | +0.590% | 16,683 | -11.102% |
| 2025-09-02 | 23.82 | 23.93 | 23.71 | 23.73 | -0.461% | 12,678 | -10.577% |
| 2025-08-29 | 23.92 | 23.92 | 23.80 | 23.84 | -1.406% | 104,700 | -10.990% |
| 2025-08-28 | 24.20 | 24.29 | 24.16 | 24.18 | -0.083% | 84,151 | -12.242% |
| 2025-08-27 | 24.08 | 24.23 | 24.02 | 24.20 | 0.000% | 39,405 | -12.314% |
| 2025-08-26 | 24.04 | 24.24 | 23.92 | 24.20 | +0.373% | 70,657 | -12.314% |
| 2025-08-25 | 24.19 | 24.19 | 23.99 | 24.11 | -0.124% | 46,232 | -11.987% |
| 2025-08-22 | 24.04 | 24.26 | 24.04 | 24.14 | -0.083% | 23,731 | -12.096% |
| 2025-08-21 | 23.93 | 24.25 | 23.90 | 24.16 | +0.709% | 43,763 | -12.169% |
| 2025-08-20 | 23.96 | 24.11 | 23.96 | 23.99 | -0.042% | 47,532 | -11.546% |
| 2025-08-19 | 24.04 | 24.10 | 23.95 | 24.00 | -0.124% | 42,533 | -11.583% |
| 2025-08-18 | 24.01 | 24.13 | 23.94 | 24.03 | -0.084% | 31,656 | -11.693% |
| 2025-08-15 | 24.05 | 24.05 | 23.75 | 24.05 | +0.072% | 14,974 | -11.767% |
| 2025-08-14 | 24.00 | 24.03 | 23.92 | 24.03 | -0.030% | 15,569 | -11.704% |
| 2025-08-13 | 24.00 | 24.09 | 23.92 | 24.04 | 0.000% | 24,144 | -11.730% |
| 2025-08-12 | 23.88 | 24.07 | 23.87 | 24.04 | +0.376% | 13,025 | -11.730% |
| 2025-08-11 | 23.92 | 23.95 | 23.78 | 23.95 | +0.503% | 13,682 | -11.399% |
| 2025-08-08 | 23.83 | 23.90 | 23.79 | 23.83 | -0.044% | 5,451 | -10.953% |
| 2025-08-07 | 23.83 | 23.99 | 23.77 | 23.84 | +0.003% | 13,464 | -10.992% |
| 2025-08-06 | 23.90 | 23.97 | 23.84 | 23.84 | -0.354% | 22,512 | -10.990% |
| 2025-08-05 | 23.99 | 24.06 | 23.76 | 23.92 | +0.397% | 21,213 | -11.305% |
| 2025-08-04 | 23.77 | 24.00 | 23.77 | 23.83 | 0.000% | 21,402 | -10.953% |
| 2025-08-01 | 23.89 | 23.96 | 23.74 | 23.83 | -0.376% | 31,808 | -10.953% |
| 2025-07-31 | 23.67 | 24.50 | 23.67 | 23.92 | +1.056% | 72,001 | -11.288% |
| 2025-07-30 | 23.72 | 23.72 | 23.63 | 23.67 | -0.211% | 24,718 | -10.351% |
| 2025-07-29 | 23.45 | 23.73 | 22.50 | 23.72 | +0.679% | 21,365 | -10.540% |
| 2025-07-28 | 23.71 | 23.71 | 23.40 | 23.56 | -0.591% | 23,800 | -9.932% |
| 2025-07-25 | 23.75 | 23.81 | 23.67 | 23.70 | -0.294% | 37,402 | -10.464% |
| 2025-07-24 | 23.88 | 23.91 | 23.77 | 23.77 | -0.683% | 72,425 | -10.728% |
| 2025-07-23 | 23.94 | 23.97 | 23.90 | 23.93 | -0.111% | 7,084 | -11.338% |
| 2025-07-22 | 23.99 | 24.07 | 23.94 | 23.96 | -0.208% | 16,183 | -11.436% |
| 2025-07-21 | 24.00 | 24.25 | 23.91 | 24.01 | +0.042% | 39,112 | -11.620% |
| 2025-07-18 | 24.00 | 24.08 | 23.88 | 24.00 | -0.042% | 36,533 | -11.583% |
| 2025-07-17 | 23.88 | 24.08 | 23.88 | 24.01 | +0.544% | 24,160 | -11.620% |
| 2025-07-16 | 24.05 | 24.09 | 23.88 | 23.88 | -0.459% | 59,605 | -11.139% |
| 2025-07-15 | 24.02 | 24.06 | 23.94 | 23.99 | -0.539% | 37,063 | -11.546% |
| 2025-07-14 | 24.09 | 24.50 | 24.00 | 24.12 | +0.249% | 18,396 | -12.023% |
| 2025-07-11 | 24.09 | 24.12 | 23.97 | 24.06 | +0.250% | 21,805 | -11.804% |
| 2025-07-10 | 23.87 | 24.03 | 23.82 | 24.00 | +0.671% | 24,672 | -11.583% |
| 2025-07-09 | 23.75 | 23.84 | 23.71 | 23.84 | +0.421% | 12,605 | -10.990% |
| 2025-07-08 | 23.53 | 23.74 | 23.53 | 23.74 | +0.593% | 17,186 | -10.615% |
| 2025-07-07 | 23.48 | 23.62 | 23.45 | 23.60 | -0.085% | 37,692 | -10.085% |
| 2025-07-03 | 23.49 | 23.62 | 23.33 | 23.62 | +0.553% | 26,006 | -10.161% |
| 2025-07-02 | 23.27 | 23.49 | 23.22 | 23.49 | +0.557% | 36,047 | -9.664% |
| 2025-07-01 | 23.21 | 23.36 | 23.21 | 23.36 | +0.777% | 46,582 | -9.161% |
| 2025-06-30 | 23.47 | 23.57 | 23.18 | 23.18 | -1.529% | 404,675 | -8.456% |
| 2025-06-27 | 23.51 | 24.50 | 23.44 | 23.54 | +0.170% | 84,559 | -9.856% |
| 2025-06-26 | 23.47 | 23.61 | 23.37 | 23.50 | +0.043% | 32,583 | -9.702% |
| 2025-06-25 | 23.52 | 23.57 | 23.35 | 23.49 | +0.171% | 34,899 | -9.664% |
| 2025-06-24 | 23.39 | 24.42 | 23.30 | 23.45 | +0.557% | 34,842 | -9.510% |
| 2025-06-23 | 23.25 | 23.38 | 23.23 | 23.32 | -0.086% | 28,249 | -9.005% |
| 2025-06-20 | 23.22 | 23.35 | 23.20 | 23.34 | +0.690% | 19,858 | -9.083% |
| 2025-06-18 | 23.30 | 23.50 | 23.17 | 23.18 | -0.430% | 19,611 | -8.456% |
| 2025-06-17 | 23.41 | 23.63 | 23.28 | 23.28 | -0.683% | 18,451 | -8.849% |
| 2025-06-16 | 23.48 | 23.94 | 23.41 | 23.44 | +0.774% | 42,625 | -9.471% |
| 2025-06-13 | 23.68 | 23.72 | 23.25 | 23.26 | -1.774% | 28,808 | -8.770% |
| 2025-06-12 | 23.80 | 23.90 | 23.67 | 23.68 | -0.237% | 18,316 | -10.389% |
| 2025-06-11 | 23.91 | 24.07 | 23.74 | 23.74 | -0.477% | 50,723 | -10.601% |
| 2025-06-10 | 23.83 | 23.93 | 23.82 | 23.85 | +0.252% | 25,413 | -11.027% |
| 2025-06-09 | 23.89 | 23.91 | 23.76 | 23.79 | -0.252% | 29,887 | -10.803% |
| 2025-06-06 | 23.96 | 24.05 | 23.85 | 23.85 | -0.459% | 27,176 | -11.027% |
| 2025-06-05 | 24.14 | 24.14 | 23.96 | 23.96 | +0.042% | 22,892 | -11.436% |
| 2025-06-04 | 24.15 | 24.26 | 23.95 | 23.95 | -0.664% | 46,711 | -11.399% |
| 2025-06-03 | 24.07 | 24.17 | 24.03 | 24.11 | +0.166% | 31,108 | -11.987% |
| 2025-06-02 | 24.13 | 24.13 | 23.91 | 24.07 | -0.166% | 39,468 | -11.840% |
| 2025-05-30 | 24.15 | 24.27 | 23.82 | 24.11 | -1.269% | 185,821 | -11.987% |
| 2025-05-29 | 24.42 | 24.47 | 24.40 | 24.42 | +0.164% | 21,982 | -13.104% |
| 2025-05-28 | 24.47 | 24.48 | 24.32 | 24.38 | -0.368% | 47,809 | -12.961% |
| 2025-05-27 | 24.24 | 24.57 | 24.22 | 24.47 | +1.451% | 45,136 | -13.282% |
| 2025-05-23 | 24.13 | 24.21 | 24.02 | 24.12 | -0.124% | 29,754 | -12.023% |
| 2025-05-22 | 24.04 | 24.19 | 24.01 | 24.15 | +0.332% | 23,914 | -12.133% |
| 2025-05-21 | 24.37 | 24.37 | 24.07 | 24.07 | -1.272% | 80,502 | -11.840% |
| 2025-05-20 | 24.36 | 24.50 | 24.30 | 24.38 | -0.082% | 12,354 | -12.961% |
| 2025-05-19 | 24.27 | 24.50 | 24.19 | 24.40 | +0.412% | 45,758 | -13.033% |
| 2025-05-16 | 24.28 | 24.44 | 24.27 | 24.30 | -0.082% | 16,885 | -12.675% |
| 2025-05-15 | 24.20 | 24.35 | 24.18 | 24.32 | +0.454% | 10,106 | -12.747% |
| 2025-05-14 | 24.33 | 24.37 | 24.21 | 24.21 | -0.493% | 22,822 | -12.350% |
| 2025-05-13 | 24.28 | 24.39 | 24.28 | 24.33 | +0.206% | 26,034 | -12.783% |
| 2025-05-12 | 24.30 | 24.40 | 24.23 | 24.28 | +0.372% | 19,354 | -12.603% |
| 2025-05-09 | 24.18 | 24.20 | 24.08 | 24.19 | -0.083% | 22,149 | -12.277% |
| 2025-05-08 | 23.98 | 24.30 | 23.97 | 24.21 | +0.833% | 91,914 | -12.350% |
| 2025-05-07 | 23.88 | 24.21 | 23.88 | 24.01 | +0.418% | 32,028 | -11.620% |
| 2025-05-06 | 23.86 | 23.99 | 23.79 | 23.91 | +0.336% | 30,775 | -11.251% |
| 2025-05-05 | 23.79 | 23.97 | 23.60 | 23.83 | +0.506% | 33,239 | -10.953% |
| 2025-05-02 | 23.82 | 23.86 | 23.64 | 23.71 | +0.296% | 26,668 | -10.502% |
| 2025-05-01 | 23.74 | 23.88 | 23.62 | 23.64 | -0.964% | 37,913 | -10.237% |
| 2025-04-30 | 23.65 | 23.93 | 23.50 | 23.87 | +0.590% | 50,335 | -11.102% |
| 2025-04-29 | 23.80 | 23.89 | 23.00 | 23.73 | -0.420% | 26,456 | -10.577% |
| 2025-04-28 | 23.83 | 23.89 | 23.70 | 23.83 | +0.189% | 20,260 | -10.953% |
| 2025-04-25 | 23.82 | 23.82 | 23.75 | 23.79 | +0.105% | 13,650 | -10.784% |
| 2025-04-24 | 23.72 | 23.83 | 23.53 | 23.76 | +0.851% | 20,788 | -10.690% |
| 2025-04-23 | 23.76 | 23.98 | 23.48 | 23.56 | -0.214% | 41,852 | -9.930% |
| 2025-04-22 | 23.50 | 23.64 | 23.37 | 23.61 | +1.157% | 21,365 | -10.123% |
| 2025-04-21 | 23.33 | 23.41 | 23.16 | 23.34 | -0.043% | 39,680 | -9.083% |
| 2025-04-17 | 23.49 | 23.50 | 23.28 | 23.35 | -0.043% | 21,015 | -9.122% |
| 2025-04-16 | 22.97 | 23.46 | 22.97 | 23.36 | +1.477% | 56,249 | -9.161% |
| 2025-04-15 | 22.69 | 23.05 | 22.67 | 23.02 | +1.710% | 54,354 | -7.819% |
| 2025-04-14 | 22.70 | 22.70 | 22.57 | 22.63 | 0.000% | 26,815 | -6.243% |