MET/PE
MetLife, Inc. Depositary Shares, each representing a 1/1,000th interest in a share of 5.625% Non-Cumulative Preferred Stock, Series E
stockNYSEPreferred Stock
At CloseOct 2, 2026
20.15USD0.000%(0.00)38,145
MET/PE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 20.17 | 20.43 | 20.00 | 20.15 | +0.199% | 154,723 | 0.000% |
| 2026-10-01 | 19.90 | 20.27 | 19.75 | 20.11 | +0.802% | 113,374 | +0.199% |
| 2026-09-30 | 19.95 | 20.16 | 19.80 | 19.95 | +0.050% | 177,111 | +1.003% |
| 2026-09-29 | 20.20 | 20.20 | 19.81 | 19.94 | -0.993% | 125,067 | +1.053% |
| 2026-09-28 | 20.15 | 20.21 | 20.00 | 20.14 | -0.346% | 83,500 | +0.050% |
| 2026-09-25 | 20.20 | 20.28 | 20.07 | 20.21 | 0.000% | 76,019 | -0.297% |
| 2026-09-24 | 20.26 | 20.41 | 20.11 | 20.21 | -0.737% | 222,372 | -0.297% |
| 2026-09-23 | 20.40 | 20.48 | 20.15 | 20.36 | -0.245% | 89,282 | -1.031% |
| 2026-09-22 | 20.51 | 20.70 | 20.27 | 20.41 | -0.681% | 95,351 | -1.274% |
| 2026-09-21 | 20.73 | 20.75 | 20.46 | 20.55 | -0.388% | 68,334 | -1.946% |
| 2026-09-18 | 20.71 | 20.74 | 20.60 | 20.63 | -0.578% | 44,981 | -2.327% |
| 2026-09-17 | 20.90 | 20.94 | 20.65 | 20.75 | -0.048% | 130,500 | -2.892% |
| 2026-09-16 | 20.19 | 20.77 | 20.10 | 20.76 | +3.335% | 289,145 | -2.938% |
| 2026-09-15 | 20.30 | 20.35 | 19.81 | 20.09 | -0.397% | 393,691 | +0.299% |
| 2026-09-14 | 20.25 | 20.35 | 20.17 | 20.17 | -0.444% | 103,399 | -0.099% |
| 2026-09-11 | 20.25 | 20.43 | 20.21 | 20.26 | +0.546% | 98,677 | -0.543% |
| 2026-09-10 | 20.33 | 20.50 | 20.11 | 20.15 | -1.707% | 211,894 | 0.000% |
| 2026-09-09 | 20.80 | 20.82 | 20.48 | 20.50 | -1.442% | 88,016 | -1.707% |
| 2026-09-08 | 20.65 | 20.93 | 20.65 | 20.80 | +0.580% | 56,009 | -3.125% |
| 2026-09-04 | 20.88 | 20.96 | 20.67 | 20.68 | -0.815% | 60,535 | -2.563% |
| 2026-09-03 | 20.97 | 21.14 | 20.84 | 20.85 | -0.239% | 55,681 | -3.357% |
| 2026-09-02 | 21.05 | 21.05 | 20.81 | 20.90 | -0.429% | 89,503 | -3.589% |
| 2026-09-01 | 20.92 | 21.10 | 20.87 | 20.99 | -0.095% | 124,575 | -4.002% |
| 2026-08-31 | 21.17 | 21.24 | 20.91 | 21.01 | -2.325% | 93,454 | -4.093% |
| 2026-08-28 | 21.76 | 21.78 | 21.38 | 21.51 | -0.784% | 57,926 | -6.323% |
| 2026-08-27 | 21.64 | 21.75 | 21.63 | 21.68 | +0.185% | 57,924 | -7.057% |
| 2026-08-26 | 21.55 | 21.71 | 21.51 | 21.64 | 0.000% | 66,624 | -6.885% |
| 2026-08-25 | 21.50 | 21.64 | 21.42 | 21.64 | +0.905% | 74,148 | -6.885% |
| 2026-08-24 | 21.42 | 21.49 | 21.34 | 21.45 | +0.497% | 135,668 | -6.043% |
| 2026-08-21 | 21.36 | 21.54 | 21.25 | 21.34 | -0.466% | 52,915 | -5.576% |
| 2026-08-20 | 21.40 | 21.51 | 21.26 | 21.44 | -0.186% | 68,589 | -6.017% |
| 2026-08-19 | 21.43 | 21.61 | 21.27 | 21.48 | +0.750% | 124,182 | -6.192% |
| 2026-08-18 | 21.37 | 21.37 | 21.21 | 21.32 | -0.281% | 367,676 | -5.488% |
| 2026-08-17 | 21.55 | 21.63 | 21.38 | 21.38 | -1.247% | 87,197 | -5.753% |
| 2026-08-14 | 21.74 | 21.74 | 21.55 | 21.65 | -0.414% | 89,668 | -6.928% |
| 2026-08-13 | 21.70 | 21.77 | 21.65 | 21.74 | +0.323% | 41,817 | -7.314% |
| 2026-08-12 | 21.70 | 21.81 | 21.62 | 21.67 | -0.138% | 33,471 | -7.014% |
| 2026-08-11 | 21.79 | 21.85 | 21.69 | 21.70 | -0.367% | 42,360 | -7.143% |
| 2026-08-10 | 21.99 | 21.99 | 21.72 | 21.78 | -0.684% | 50,604 | -7.484% |
| 2026-08-07 | 22.01 | 22.01 | 21.91 | 21.93 | 0.000% | 40,099 | -8.117% |
| 2026-08-06 | 21.94 | 21.99 | 21.87 | 21.93 | -0.409% | 42,907 | -8.117% |
| 2026-08-05 | 22.08 | 22.09 | 21.95 | 22.02 | -0.227% | 36,744 | -8.492% |
| 2026-08-04 | 22.08 | 22.09 | 22.01 | 22.07 | +0.273% | 76,001 | -8.700% |
| 2026-08-03 | 22.10 | 22.16 | 22.00 | 22.01 | +0.045% | 42,825 | -8.451% |
| 2026-07-31 | 22.17 | 22.17 | 22.00 | 22.00 | -0.542% | 258,340 | -8.409% |
| 2026-07-30 | 22.01 | 22.13 | 22.01 | 22.12 | +0.454% | 45,474 | -8.906% |
| 2026-07-29 | 22.14 | 22.15 | 22.02 | 22.02 | -0.542% | 80,402 | -8.492% |
| 2026-07-28 | 22.18 | 22.23 | 22.08 | 22.14 | +0.090% | 33,213 | -8.988% |
| 2026-07-27 | 22.25 | 22.25 | 22.06 | 22.12 | 0.000% | 33,703 | -8.906% |
| 2026-07-24 | 22.24 | 22.24 | 22.11 | 22.12 | -0.360% | 35,304 | -8.906% |
| 2026-07-23 | 22.20 | 22.33 | 22.09 | 22.20 | -0.582% | 44,691 | -9.234% |
| 2026-07-22 | 22.37 | 22.38 | 22.26 | 22.33 | -0.134% | 36,845 | -9.763% |
| 2026-07-21 | 22.37 | 22.46 | 22.28 | 22.36 | -0.179% | 80,360 | -9.884% |
| 2026-07-20 | 22.40 | 22.42 | 22.30 | 22.40 | 0.000% | 149,556 | -10.045% |
| 2026-07-17 | 22.38 | 22.45 | 22.30 | 22.40 | 0.000% | 56,402 | -10.045% |
| 2026-07-16 | 22.37 | 22.46 | 22.34 | 22.40 | -0.089% | 43,557 | -10.045% |
| 2026-07-15 | 22.51 | 22.53 | 22.38 | 22.42 | -0.045% | 24,205 | -10.125% |
| 2026-07-14 | 22.44 | 22.55 | 22.40 | 22.43 | -0.039% | 31,281 | -10.165% |
| 2026-07-13 | 22.50 | 22.57 | 22.37 | 22.44 | -0.582% | 73,421 | -10.200% |
| 2026-07-10 | 22.58 | 22.58 | 22.41 | 22.57 | +0.044% | 46,500 | -10.722% |
| 2026-07-09 | 22.50 | 22.59 | 22.50 | 22.56 | +0.089% | 36,185 | -10.683% |
| 2026-07-08 | 22.65 | 22.65 | 22.46 | 22.54 | -0.265% | 55,060 | -10.603% |
| 2026-07-07 | 22.69 | 22.69 | 22.56 | 22.60 | -0.397% | 33,819 | -10.841% |
| 2026-07-06 | 22.61 | 22.69 | 22.57 | 22.69 | +0.354% | 38,552 | -11.194% |
| 2026-07-02 | 22.67 | 22.70 | 22.56 | 22.61 | -0.088% | 20,418 | -10.880% |
| 2026-07-01 | 22.54 | 22.70 | 22.51 | 22.63 | +0.355% | 39,663 | -10.959% |
| 2026-06-30 | 22.42 | 22.55 | 22.36 | 22.55 | +0.267% | 422,752 | -10.643% |
| 2026-06-29 | 22.10 | 22.49 | 22.09 | 22.49 | +1.581% | 101,954 | -10.405% |
| 2026-06-26 | 22.05 | 22.16 | 22.01 | 22.14 | +0.181% | 67,684 | -8.988% |
| 2026-06-25 | 22.21 | 22.21 | 22.07 | 22.10 | -0.136% | 64,684 | -8.824% |
| 2026-06-24 | 22.11 | 22.25 | 22.07 | 22.13 | +0.682% | 158,836 | -8.947% |
| 2026-06-23 | 22.01 | 22.10 | 21.98 | 21.98 | -0.408% | 70,259 | -8.326% |
| 2026-06-22 | 22.48 | 22.48 | 22.06 | 22.07 | -1.649% | 142,404 | -8.700% |
| 2026-06-18 | 22.45 | 22.45 | 22.32 | 22.44 | +0.628% | 38,037 | -10.205% |
| 2026-06-17 | 22.35 | 22.41 | 22.25 | 22.30 | -0.313% | 137,793 | -9.641% |
| 2026-06-16 | 22.38 | 22.42 | 22.24 | 22.37 | +0.089% | 131,329 | -9.924% |
| 2026-06-15 | 22.33 | 22.37 | 22.23 | 22.35 | +0.585% | 41,797 | -9.843% |
| 2026-06-12 | 22.18 | 22.28 | 22.12 | 22.22 | +0.045% | 51,994 | -9.316% |
| 2026-06-11 | 22.07 | 22.25 | 22.07 | 22.21 | +0.589% | 69,836 | -9.275% |
| 2026-06-10 | 22.12 | 22.17 | 22.05 | 22.08 | -0.090% | 69,943 | -8.741% |
| 2026-06-09 | 22.04 | 22.15 | 21.85 | 22.10 | +0.318% | 107,249 | -8.824% |
| 2026-06-08 | 22.11 | 22.13 | 21.91 | 22.03 | +0.091% | 68,184 | -8.534% |
| 2026-06-05 | 22.10 | 22.20 | 21.98 | 22.01 | -0.722% | 50,099 | -8.451% |
| 2026-06-04 | 22.11 | 22.28 | 22.08 | 22.17 | -0.180% | 39,470 | -9.111% |
| 2026-06-03 | 22.24 | 22.24 | 22.02 | 22.21 | -0.269% | 123,120 | -9.275% |
| 2026-06-02 | 22.32 | 22.39 | 22.23 | 22.27 | -0.397% | 43,670 | -9.520% |
| 2026-06-01 | 22.38 | 22.45 | 22.28 | 22.36 | -0.184% | 110,223 | -9.878% |
| 2026-05-29 | 22.55 | 22.57 | 22.37 | 22.40 | -1.969% | 65,117 | -10.045% |
| 2026-05-28 | 22.85 | 22.87 | 22.80 | 22.85 | +0.219% | 32,276 | -11.816% |
| 2026-05-27 | 22.74 | 22.86 | 22.74 | 22.80 | +0.088% | 24,854 | -11.623% |
| 2026-05-26 | 22.80 | 22.80 | 22.70 | 22.78 | +0.574% | 36,705 | -11.545% |
| 2026-05-22 | 22.71 | 22.71 | 22.62 | 22.65 | -0.132% | 29,219 | -11.038% |
| 2026-05-21 | 22.73 | 22.73 | 22.55 | 22.68 | -0.220% | 60,858 | -11.155% |
| 2026-05-20 | 22.54 | 22.75 | 22.54 | 22.73 | +0.843% | 43,581 | -11.351% |
| 2026-05-19 | 22.67 | 22.74 | 22.54 | 22.54 | -0.923% | 58,128 | -10.603% |
| 2026-05-18 | 22.92 | 22.92 | 22.70 | 22.75 | -0.307% | 59,375 | -11.429% |
| 2026-05-15 | 22.99 | 22.99 | 22.82 | 22.82 | -1.041% | 64,003 | -11.700% |
| 2026-05-14 | 23.14 | 23.14 | 23.00 | 23.06 | -0.130% | 276,370 | -12.619% |
| 2026-05-13 | 23.04 | 23.10 | 22.98 | 23.09 | +0.261% | 31,999 | -12.733% |
| 2026-05-12 | 23.13 | 23.13 | 22.94 | 23.03 | -0.325% | 38,269 | -12.505% |
| 2026-05-11 | 23.04 | 23.15 | 22.93 | 23.11 | +0.239% | 58,286 | -12.789% |
| 2026-05-08 | 22.93 | 23.08 | 22.80 | 23.05 | +0.787% | 49,531 | -12.581% |
| 2026-05-07 | 22.86 | 22.88 | 22.78 | 22.87 | -0.043% | 37,663 | -11.893% |
| 2026-05-06 | 22.77 | 22.88 | 22.70 | 22.88 | +0.578% | 44,303 | -11.931% |
| 2026-05-05 | 22.72 | 22.81 | 22.67 | 22.75 | +0.125% | 33,149 | -11.423% |
| 2026-05-04 | 22.79 | 22.81 | 22.64 | 22.72 | -0.088% | 63,443 | -11.312% |
| 2026-05-01 | 22.83 | 22.88 | 22.68 | 22.74 | -0.263% | 35,602 | -11.390% |
| 2026-04-30 | 22.71 | 22.84 | 22.63 | 22.80 | +0.662% | 43,269 | -11.623% |
| 2026-04-29 | 22.78 | 22.78 | 22.63 | 22.65 | -0.308% | 74,580 | -11.038% |
| 2026-04-28 | 22.73 | 22.79 | 22.70 | 22.72 | -0.132% | 53,606 | -11.312% |
| 2026-04-27 | 22.80 | 22.82 | 22.73 | 22.75 | -0.087% | 38,162 | -11.429% |
| 2026-04-24 | 22.75 | 22.88 | 22.72 | 22.77 | +0.220% | 39,481 | -11.506% |
| 2026-04-23 | 22.85 | 22.94 | 22.70 | 22.72 | -0.482% | 42,604 | -11.312% |
| 2026-04-22 | 22.82 | 22.84 | 22.70 | 22.83 | +0.132% | 109,615 | -11.739% |
| 2026-04-21 | 22.89 | 22.95 | 22.76 | 22.80 | -0.350% | 86,530 | -11.623% |
| 2026-04-20 | 22.87 | 22.93 | 22.76 | 22.88 | -0.044% | 33,562 | -11.932% |
| 2026-04-17 | 23.00 | 23.10 | 22.89 | 22.89 | +0.044% | 50,456 | -11.970% |
| 2026-04-16 | 23.09 | 23.09 | 22.88 | 22.88 | -0.651% | 37,786 | -11.932% |
| 2026-04-15 | 23.05 | 23.17 | 23.01 | 23.03 | -0.087% | 32,238 | -12.505% |
| 2026-04-14 | 22.97 | 23.05 | 22.94 | 23.05 | +0.567% | 43,087 | -12.581% |
| 2026-04-13 | 22.77 | 23.01 | 22.75 | 22.92 | +0.219% | 172,310 | -12.086% |
| 2026-04-10 | 22.83 | 22.92 | 22.75 | 22.87 | -0.087% | 42,723 | -11.893% |
| 2026-04-09 | 22.86 | 22.91 | 22.76 | 22.89 | +0.175% | 32,909 | -11.970% |
| 2026-04-08 | 22.86 | 23.03 | 22.70 | 22.85 | +0.928% | 22,731 | -11.816% |
| 2026-04-07 | 22.59 | 22.70 | 22.45 | 22.64 | +0.355% | 31,671 | -10.998% |
| 2026-04-06 | 22.54 | 22.70 | 22.51 | 22.56 | -0.353% | 43,391 | -10.683% |
| 2026-04-02 | 22.45 | 22.65 | 22.38 | 22.64 | +0.488% | 33,366 | -10.998% |
| 2026-04-01 | 22.61 | 22.62 | 22.36 | 22.53 | +0.401% | 50,748 | -10.564% |
| 2026-03-31 | 22.49 | 22.53 | 22.07 | 22.44 | -0.045% | 251,154 | -10.205% |
| 2026-03-30 | 22.51 | 22.52 | 22.36 | 22.45 | -0.045% | 71,658 | -10.245% |
| 2026-03-27 | 22.57 | 22.57 | 22.33 | 22.46 | -0.487% | 63,256 | -10.285% |
| 2026-03-26 | 22.76 | 22.92 | 22.57 | 22.57 | -1.225% | 48,090 | -10.722% |
| 2026-03-25 | 22.90 | 22.92 | 22.74 | 22.85 | +0.661% | 38,827 | -11.816% |
| 2026-03-24 | 22.57 | 22.77 | 22.57 | 22.70 | -0.351% | 40,170 | -11.233% |
| 2026-03-23 | 22.65 | 22.87 | 22.65 | 22.78 | +0.975% | 49,746 | -11.545% |
| 2026-03-20 | 23.00 | 23.00 | 22.50 | 22.56 | -1.998% | 87,558 | -10.683% |
| 2026-03-19 | 22.90 | 23.02 | 22.86 | 23.02 | +0.174% | 63,992 | -12.467% |
| 2026-03-18 | 23.15 | 23.21 | 22.98 | 22.98 | -0.777% | 43,303 | -12.315% |
| 2026-03-17 | 23.12 | 23.16 | 23.00 | 23.16 | +0.434% | 140,557 | -12.997% |
| 2026-03-16 | 23.20 | 23.38 | 23.05 | 23.06 | -0.346% | 255,994 | -12.619% |
| 2026-03-13 | 23.49 | 23.49 | 23.14 | 23.14 | -0.984% | 73,855 | -12.921% |
| 2026-03-12 | 23.56 | 23.57 | 23.37 | 23.37 | -0.806% | 59,431 | -13.778% |
| 2026-03-11 | 23.65 | 23.74 | 23.50 | 23.56 | -0.758% | 48,203 | -14.474% |
| 2026-03-10 | 23.61 | 23.76 | 23.58 | 23.74 | +0.466% | 28,375 | -15.122% |
| 2026-03-09 | 23.78 | 23.86 | 23.48 | 23.63 | -0.547% | 73,805 | -14.727% |
| 2026-03-06 | 23.97 | 23.97 | 23.76 | 23.76 | -1.036% | 68,659 | -15.194% |
| 2026-03-05 | 24.15 | 24.16 | 24.00 | 24.01 | -0.585% | 52,570 | -16.072% |
| 2026-03-04 | 24.08 | 24.22 | 24.05 | 24.15 | +0.166% | 57,923 | -16.563% |
| 2026-03-03 | 24.05 | 24.13 | 23.91 | 24.11 | 0.000% | 291,407 | -16.425% |
| 2026-03-02 | 24.03 | 24.20 | 24.03 | 24.11 | +0.041% | 52,234 | -16.425% |
| 2026-02-27 | 24.13 | 24.13 | 23.82 | 24.10 | -1.552% | 159,223 | -16.390% |
| 2026-02-26 | 24.42 | 24.50 | 24.41 | 24.48 | +0.082% | 52,713 | -17.688% |
| 2026-02-25 | 24.46 | 24.48 | 24.37 | 24.46 | +0.246% | 34,197 | -17.621% |
| 2026-02-24 | 24.30 | 24.45 | 24.28 | 24.40 | +0.494% | 327,869 | -17.418% |
| 2026-02-23 | 24.35 | 24.35 | 24.28 | 24.28 | -0.275% | 66,661 | -17.010% |
| 2026-02-20 | 24.39 | 24.39 | 24.27 | 24.35 | -0.012% | 41,861 | -17.238% |
| 2026-02-19 | 24.38 | 24.40 | 24.33 | 24.35 | 0.000% | 99,168 | -17.248% |
| 2026-02-18 | 24.41 | 24.47 | 24.35 | 24.35 | -0.246% | 52,497 | -17.248% |
| 2026-02-17 | 24.41 | 24.43 | 24.26 | 24.41 | +0.411% | 192,501 | -17.452% |
| 2026-02-13 | 24.26 | 24.35 | 24.17 | 24.31 | +0.165% | 43,511 | -17.112% |
| 2026-02-12 | 24.16 | 24.27 | 24.16 | 24.27 | +0.165% | 57,788 | -16.976% |
| 2026-02-11 | 24.15 | 24.25 | 24.10 | 24.23 | +0.539% | 38,104 | -16.839% |
| 2026-02-10 | 24.05 | 24.11 | 23.99 | 24.10 | +0.459% | 43,317 | -16.390% |
| 2026-02-09 | 23.95 | 24.00 | 23.85 | 23.99 | +0.377% | 38,303 | -16.007% |
| 2026-02-06 | 23.94 | 23.99 | 23.85 | 23.90 | +0.210% | 36,358 | -15.690% |
| 2026-02-05 | 23.99 | 24.03 | 23.81 | 23.85 | -0.584% | 43,550 | -15.514% |
| 2026-02-04 | 24.10 | 24.10 | 23.90 | 23.99 | -0.498% | 31,536 | -16.007% |
| 2026-02-03 | 24.17 | 24.19 | 23.86 | 24.11 | -0.062% | 91,830 | -16.425% |
| 2026-02-02 | 24.11 | 24.19 | 24.09 | 24.13 | +0.187% | 32,033 | -16.477% |
| 2026-01-30 | 24.25 | 24.30 | 24.07 | 24.08 | -0.578% | 77,674 | -16.321% |
| 2026-01-29 | 24.31 | 24.32 | 24.22 | 24.22 | -0.370% | 33,081 | -16.804% |
| 2026-01-28 | 24.37 | 24.37 | 24.25 | 24.31 | -0.205% | 39,718 | -17.112% |
| 2026-01-27 | 24.36 | 24.37 | 24.18 | 24.36 | +0.164% | 61,878 | -17.282% |
| 2026-01-26 | 24.37 | 24.38 | 24.25 | 24.32 | +0.041% | 34,068 | -17.146% |
| 2026-01-23 | 24.35 | 24.37 | 24.23 | 24.31 | +0.165% | 79,376 | -17.112% |
| 2026-01-22 | 24.34 | 24.39 | 24.18 | 24.27 | +0.124% | 36,897 | -16.976% |
| 2026-01-21 | 24.17 | 24.25 | 24.07 | 24.24 | +0.623% | 34,215 | -16.873% |
| 2026-01-20 | 24.17 | 24.21 | 24.03 | 24.09 | -0.660% | 52,226 | -16.355% |
| 2026-01-16 | 24.22 | 24.30 | 24.10 | 24.25 | +0.207% | 124,185 | -16.907% |
| 2026-01-15 | 24.09 | 24.22 | 24.00 | 24.20 | +0.540% | 50,009 | -16.736% |
| 2026-01-14 | 24.04 | 24.07 | 23.93 | 24.07 | +0.166% | 33,111 | -16.286% |
| 2026-01-13 | 23.95 | 24.06 | 23.88 | 24.03 | +0.628% | 47,988 | -16.146% |
| 2026-01-12 | 23.88 | 23.98 | 23.76 | 23.88 | +0.084% | 54,252 | -15.620% |
| 2026-01-09 | 24.02 | 24.05 | 23.83 | 23.86 | -0.376% | 48,872 | -15.549% |
| 2026-01-08 | 24.11 | 24.12 | 23.90 | 23.95 | -0.787% | 344,678 | -15.866% |
| 2026-01-07 | 24.00 | 24.14 | 23.95 | 24.14 | +0.962% | 87,908 | -16.529% |
| 2026-01-06 | 24.07 | 24.07 | 23.86 | 23.91 | -0.499% | 52,178 | -15.726% |
| 2026-01-05 | 24.01 | 24.17 | 23.96 | 24.03 | +0.167% | 62,394 | -16.146% |
| 2026-01-02 | 23.83 | 23.99 | 23.65 | 23.99 | +1.011% | 147,863 | -16.007% |
| 2025-12-31 | 23.55 | 23.77 | 23.51 | 23.75 | +0.764% | 393,507 | -15.158% |
| 2025-12-30 | 23.65 | 23.65 | 23.51 | 23.57 | 0.000% | 141,713 | -14.510% |
| 2025-12-29 | 23.69 | 23.69 | 23.57 | 23.57 | -0.338% | 66,135 | -14.510% |
| 2025-12-26 | 23.68 | 23.74 | 23.61 | 23.65 | -0.295% | 73,509 | -14.799% |
| 2025-12-24 | 23.65 | 23.75 | 23.65 | 23.72 | +0.169% | 59,386 | -15.051% |
| 2025-12-23 | 23.77 | 23.77 | 23.63 | 23.68 | -0.462% | 123,553 | -14.907% |
| 2025-12-22 | 23.79 | 23.85 | 23.72 | 23.79 | +0.168% | 213,679 | -15.301% |
| 2025-12-19 | 23.70 | 23.80 | 23.70 | 23.75 | -0.210% | 67,061 | -15.158% |
| 2025-12-18 | 23.69 | 23.82 | 23.63 | 23.80 | +0.549% | 104,986 | -15.336% |
| 2025-12-17 | 23.67 | 23.73 | 23.59 | 23.67 | -0.253% | 105,763 | -14.871% |
| 2025-12-16 | 23.70 | 23.76 | 23.59 | 23.73 | +0.127% | 169,620 | -15.086% |
| 2025-12-15 | 23.86 | 23.89 | 23.65 | 23.70 | -0.126% | 110,437 | -14.979% |
| 2025-12-12 | 23.83 | 23.88 | 23.64 | 23.73 | -0.545% | 72,307 | -15.086% |
| 2025-12-11 | 23.71 | 23.91 | 23.69 | 23.86 | +0.252% | 75,932 | -15.549% |
| 2025-12-10 | 23.55 | 23.82 | 23.45 | 23.80 | +1.105% | 113,433 | -15.336% |
| 2025-12-09 | 23.42 | 23.55 | 23.35 | 23.54 | +0.512% | 116,420 | -14.401% |
| 2025-12-08 | 23.36 | 23.47 | 23.25 | 23.42 | +0.085% | 113,860 | -13.962% |
| 2025-12-05 | 23.55 | 23.56 | 23.32 | 23.40 | -0.595% | 109,703 | -13.889% |
| 2025-12-04 | 23.56 | 23.64 | 23.44 | 23.54 | -0.423% | 104,554 | -14.401% |
| 2025-12-03 | 23.58 | 23.67 | 23.50 | 23.64 | 0.000% | 73,544 | -14.763% |
| 2025-12-02 | 23.50 | 23.68 | 23.40 | 23.64 | +0.767% | 161,680 | -14.763% |
| 2025-12-01 | 23.41 | 23.57 | 23.31 | 23.46 | -0.043% | 130,290 | -14.109% |
| 2025-11-28 | 23.68 | 23.71 | 23.40 | 23.47 | -2.168% | 134,374 | -14.146% |
| 2025-11-26 | 23.95 | 24.05 | 23.81 | 23.99 | +0.293% | 53,918 | -16.007% |
| 2025-11-25 | 23.76 | 24.00 | 23.71 | 23.92 | +0.717% | 51,946 | -15.761% |
| 2025-11-24 | 23.64 | 23.78 | 23.55 | 23.75 | +0.890% | 63,112 | -15.156% |
| 2025-11-21 | 23.62 | 23.68 | 23.35 | 23.54 | 0.000% | 75,406 | -14.401% |
| 2025-11-20 | 23.81 | 23.82 | 23.46 | 23.54 | -0.926% | 53,107 | -14.401% |
| 2025-11-19 | 23.70 | 23.81 | 23.52 | 23.76 | +0.042% | 124,304 | -15.194% |
| 2025-11-18 | 23.77 | 23.92 | 23.72 | 23.75 | -0.586% | 25,291 | -15.158% |
| 2025-11-17 | 24.09 | 24.13 | 23.76 | 23.89 | -0.912% | 40,174 | -15.655% |
| 2025-11-14 | 24.13 | 24.14 | 23.97 | 24.11 | +0.166% | 29,433 | -16.425% |
| 2025-11-13 | 24.35 | 24.39 | 24.04 | 24.07 | -1.312% | 35,483 | -16.286% |
| 2025-11-12 | 24.51 | 24.52 | 24.33 | 24.39 | -0.408% | 42,332 | -17.384% |
| 2025-11-11 | 24.40 | 24.51 | 24.26 | 24.49 | +0.287% | 36,224 | -17.722% |
| 2025-11-10 | 24.23 | 24.44 | 24.14 | 24.42 | +0.701% | 88,867 | -17.486% |
| 2025-11-07 | 24.23 | 24.26 | 24.07 | 24.25 | +0.041% | 59,239 | -16.907% |
| 2025-11-06 | 24.25 | 24.29 | 23.99 | 24.24 | -0.082% | 93,669 | -16.873% |
| 2025-11-05 | 24.25 | 24.38 | 24.17 | 24.26 | +0.207% | 62,707 | -16.941% |
| 2025-11-04 | 24.37 | 24.37 | 24.10 | 24.21 | -0.819% | 50,277 | -16.770% |
| 2025-11-03 | 24.59 | 24.59 | 24.37 | 24.41 | -0.449% | 27,921 | -17.452% |
| 2025-10-31 | 24.75 | 24.77 | 24.45 | 24.52 | -0.689% | 60,447 | -17.822% |
| 2025-10-30 | 24.84 | 24.84 | 24.62 | 24.69 | -0.764% | 31,810 | -18.388% |
| 2025-10-29 | 24.97 | 24.97 | 24.84 | 24.88 | -0.120% | 26,381 | -19.011% |
| 2025-10-28 | 24.89 | 24.99 | 24.82 | 24.91 | +0.121% | 35,981 | -19.109% |
| 2025-10-27 | 24.97 | 25.00 | 24.86 | 24.88 | 0.000% | 29,765 | -19.011% |
| 2025-10-24 | 24.90 | 24.99 | 24.84 | 24.88 | +0.040% | 32,436 | -19.011% |
| 2025-10-23 | 24.82 | 24.90 | 24.82 | 24.87 | +0.201% | 22,239 | -18.979% |
| 2025-10-22 | 24.86 | 24.94 | 24.75 | 24.82 | -0.281% | 30,412 | -18.815% |
| 2025-10-21 | 24.87 | 24.96 | 24.76 | 24.89 | +0.242% | 21,076 | -19.044% |
| 2025-10-20 | 24.65 | 24.87 | 24.62 | 24.83 | +0.976% | 30,267 | -18.848% |
| 2025-10-17 | 24.61 | 24.64 | 24.59 | 24.59 | -0.020% | 26,161 | -18.056% |
| 2025-10-16 | 24.75 | 24.85 | 24.55 | 24.59 | -0.706% | 39,736 | -18.073% |
| 2025-10-15 | 24.84 | 24.92 | 24.68 | 24.77 | +0.162% | 58,112 | -18.652% |
| 2025-10-14 | 24.68 | 24.79 | 24.56 | 24.73 | +0.325% | 28,317 | -18.520% |
| 2025-10-13 | 24.72 | 24.72 | 24.53 | 24.65 | +0.244% | 15,923 | -18.256% |
| 2025-10-10 | 24.83 | 24.84 | 24.53 | 24.59 | -0.566% | 22,563 | -18.056% |
| 2025-10-09 | 24.79 | 24.91 | 24.63 | 24.73 | -0.363% | 36,443 | -18.520% |
| 2025-10-08 | 24.84 | 24.95 | 24.82 | 24.82 | -0.081% | 11,220 | -18.815% |
| 2025-10-07 | 24.97 | 24.97 | 24.81 | 24.84 | -0.361% | 38,024 | -18.881% |
| 2025-10-06 | 24.94 | 24.97 | 24.83 | 24.93 | -0.040% | 31,773 | -19.174% |
| 2025-10-03 | 24.92 | 25.04 | 24.92 | 24.94 | +0.040% | 17,783 | -19.206% |
| 2025-10-02 | 25.11 | 25.11 | 24.88 | 24.93 | -0.200% | 30,999 | -19.174% |
| 2025-10-01 | 24.88 | 25.04 | 24.84 | 24.98 | +0.402% | 55,258 | -19.335% |
| 2025-09-30 | 24.89 | 24.92 | 24.78 | 24.88 | -0.040% | 114,477 | -19.011% |
| 2025-09-29 | 24.92 | 24.92 | 24.77 | 24.89 | +0.040% | 32,328 | -19.044% |
| 2025-09-26 | 24.89 | 24.90 | 24.73 | 24.88 | +0.201% | 22,610 | -19.011% |
| 2025-09-25 | 24.85 | 24.86 | 24.71 | 24.83 | -0.080% | 44,009 | -18.848% |
| 2025-09-24 | 24.93 | 24.93 | 24.67 | 24.85 | -0.161% | 47,497 | -18.913% |
| 2025-09-23 | 25.01 | 25.05 | 24.85 | 24.89 | -0.200% | 55,687 | -19.044% |
| 2025-09-22 | 24.91 | 24.99 | 24.86 | 24.94 | 0.000% | 28,247 | -19.206% |
| 2025-09-19 | 24.95 | 25.00 | 24.76 | 24.94 | +0.241% | 29,723 | -19.206% |
| 2025-09-18 | 25.00 | 25.06 | 24.84 | 24.88 | -0.281% | 25,521 | -19.011% |
| 2025-09-17 | 25.20 | 25.20 | 24.93 | 24.95 | -0.716% | 40,098 | -19.238% |
| 2025-09-16 | 25.11 | 25.18 | 25.07 | 25.13 | -0.080% | 26,258 | -19.817% |
| 2025-09-15 | 25.24 | 25.31 | 25.00 | 25.15 | +0.159% | 84,932 | -19.881% |
| 2025-09-12 | 25.14 | 25.19 | 25.02 | 25.11 | +0.040% | 27,520 | -19.753% |
| 2025-09-11 | 25.08 | 25.16 | 25.01 | 25.10 | +0.440% | 37,190 | -19.721% |
| 2025-09-10 | 24.97 | 25.08 | 24.95 | 24.99 | +0.281% | 23,750 | -19.368% |
| 2025-09-09 | 25.01 | 25.01 | 24.82 | 24.92 | -0.280% | 41,913 | -19.141% |
| 2025-09-08 | 25.00 | 25.09 | 24.93 | 24.99 | +0.321% | 90,567 | -19.368% |
| 2025-09-05 | 24.84 | 24.98 | 24.81 | 24.91 | +0.646% | 42,510 | -19.109% |
| 2025-09-04 | 24.76 | 24.78 | 24.68 | 24.75 | +0.284% | 47,030 | -18.586% |
| 2025-09-03 | 24.65 | 24.79 | 24.58 | 24.68 | +0.284% | 50,743 | -18.355% |
| 2025-09-02 | 24.47 | 24.68 | 24.47 | 24.61 | +0.041% | 95,325 | -18.123% |
| 2025-08-29 | 24.50 | 24.61 | 24.39 | 24.60 | -0.846% | 244,747 | -18.089% |
| 2025-08-28 | 24.85 | 24.93 | 24.74 | 24.81 | +0.121% | 397,578 | -18.783% |
| 2025-08-27 | 24.79 | 24.84 | 24.74 | 24.78 | -0.040% | 25,626 | -18.684% |
| 2025-08-26 | 24.90 | 24.90 | 24.69 | 24.79 | -0.161% | 40,284 | -18.717% |
| 2025-08-25 | 24.82 | 24.98 | 24.82 | 24.83 | +0.040% | 53,980 | -18.848% |
| 2025-08-22 | 24.66 | 24.84 | 24.66 | 24.82 | +0.649% | 20,773 | -18.815% |
| 2025-08-21 | 24.74 | 24.76 | 24.60 | 24.66 | -0.243% | 49,881 | -18.289% |
| 2025-08-20 | 24.76 | 24.76 | 24.65 | 24.72 | +0.081% | 19,528 | -18.487% |
| 2025-08-19 | 24.52 | 24.77 | 24.52 | 24.70 | +0.734% | 92,533 | -18.421% |
| 2025-08-18 | 24.47 | 24.60 | 24.37 | 24.52 | +0.492% | 72,221 | -17.822% |
| 2025-08-15 | 24.48 | 24.48 | 24.36 | 24.40 | -0.082% | 23,453 | -17.418% |
| 2025-08-14 | 24.43 | 24.45 | 24.27 | 24.42 | -0.123% | 36,267 | -17.486% |
| 2025-08-13 | 24.31 | 24.50 | 24.31 | 24.45 | +0.659% | 27,201 | -17.587% |
| 2025-08-12 | 24.25 | 24.34 | 24.23 | 24.29 | +0.372% | 40,926 | -17.044% |
| 2025-08-11 | 24.14 | 24.25 | 24.10 | 24.20 | +0.249% | 31,391 | -16.736% |
| 2025-08-08 | 24.18 | 24.19 | 24.09 | 24.14 | +0.166% | 21,894 | -16.529% |
| 2025-08-07 | 24.19 | 24.20 | 24.07 | 24.10 | 0.000% | 45,998 | -16.390% |
| 2025-08-06 | 24.28 | 24.32 | 24.10 | 24.10 | -0.454% | 31,651 | -16.390% |
| 2025-08-05 | 24.29 | 24.37 | 24.09 | 24.21 | -0.124% | 21,186 | -16.770% |
| 2025-08-04 | 24.21 | 24.31 | 24.21 | 24.24 | +0.664% | 19,830 | -16.873% |
| 2025-08-01 | 24.14 | 24.25 | 24.07 | 24.08 | -0.083% | 24,680 | -16.321% |
| 2025-07-31 | 24.13 | 24.34 | 24.03 | 24.10 | +0.125% | 92,906 | -16.390% |
| 2025-07-30 | 24.16 | 24.17 | 24.00 | 24.07 | -0.253% | 58,609 | -16.286% |
| 2025-07-29 | 24.05 | 24.15 | 24.05 | 24.13 | +0.546% | 27,062 | -16.497% |
| 2025-07-28 | 24.02 | 24.05 | 23.97 | 24.00 | 0.000% | 23,875 | -16.042% |
| 2025-07-25 | 24.02 | 24.05 | 23.93 | 24.00 | +0.167% | 34,661 | -16.042% |
| 2025-07-24 | 24.02 | 24.02 | 23.85 | 23.96 | -0.083% | 21,340 | -15.902% |
| 2025-07-23 | 24.03 | 24.04 | 23.94 | 23.98 | +0.042% | 24,007 | -15.972% |
| 2025-07-22 | 24.07 | 24.07 | 23.90 | 23.97 | -0.042% | 36,479 | -15.937% |
| 2025-07-21 | 23.92 | 24.18 | 23.91 | 23.98 | +0.293% | 47,368 | -15.972% |
| 2025-07-18 | 24.03 | 24.05 | 23.85 | 23.91 | -0.125% | 28,508 | -15.726% |
| 2025-07-17 | 23.94 | 24.02 | 23.84 | 23.94 | +0.419% | 26,100 | -15.831% |
| 2025-07-16 | 23.85 | 23.94 | 23.69 | 23.84 | +0.252% | 52,305 | -15.478% |
| 2025-07-15 | 23.85 | 23.91 | 23.75 | 23.78 | -0.210% | 92,664 | -15.265% |
| 2025-07-14 | 23.94 | 23.99 | 23.75 | 23.83 | -0.459% | 35,681 | -15.443% |
| 2025-07-11 | 24.12 | 24.14 | 23.94 | 23.94 | -0.499% | 32,145 | -15.831% |
| 2025-07-10 | 24.00 | 24.12 | 23.95 | 24.06 | +0.459% | 32,958 | -16.251% |
| 2025-07-09 | 24.02 | 24.06 | 23.92 | 23.95 | +0.335% | 44,663 | -15.866% |
| 2025-07-08 | 23.76 | 23.94 | 23.76 | 23.87 | +0.299% | 40,648 | -15.584% |
| 2025-07-07 | 23.98 | 23.98 | 23.79 | 23.80 | -0.631% | 33,171 | -15.332% |
| 2025-07-03 | 24.01 | 24.02 | 23.92 | 23.95 | +0.209% | 17,748 | -15.866% |
| 2025-07-02 | 23.81 | 24.04 | 23.71 | 23.90 | +0.632% | 54,651 | -15.690% |
| 2025-07-01 | 23.65 | 23.86 | 23.61 | 23.75 | +0.678% | 65,660 | -15.158% |
| 2025-06-30 | 23.81 | 23.81 | 23.56 | 23.59 | -0.212% | 198,745 | -14.582% |
| 2025-06-27 | 23.84 | 23.85 | 23.63 | 23.64 | -0.505% | 51,563 | -14.763% |
| 2025-06-26 | 23.66 | 23.84 | 23.62 | 23.76 | +0.635% | 57,356 | -15.194% |
| 2025-06-25 | 23.78 | 23.78 | 23.56 | 23.61 | -0.338% | 29,189 | -14.655% |
| 2025-06-24 | 23.62 | 23.79 | 23.54 | 23.69 | +0.680% | 49,074 | -14.943% |
| 2025-06-23 | 23.57 | 23.64 | 23.49 | 23.53 | +0.043% | 38,561 | -14.365% |
| 2025-06-20 | 23.55 | 23.59 | 23.38 | 23.52 | +0.384% | 64,667 | -14.328% |
| 2025-06-18 | 23.43 | 23.53 | 23.39 | 23.43 | +0.043% | 33,283 | -13.999% |
| 2025-06-17 | 23.41 | 23.55 | 23.34 | 23.42 | +0.043% | 50,560 | -13.962% |
| 2025-06-16 | 23.64 | 23.72 | 23.38 | 23.41 | -0.383% | 80,630 | -13.926% |
| 2025-06-13 | 23.62 | 23.69 | 23.50 | 23.50 | -0.886% | 120,136 | -14.255% |
| 2025-06-12 | 23.77 | 23.80 | 23.66 | 23.71 | -0.042% | 137,695 | -15.015% |
| 2025-06-11 | 23.82 | 23.88 | 23.70 | 23.72 | -0.168% | 45,837 | -15.051% |
| 2025-06-10 | 23.73 | 23.80 | 23.69 | 23.76 | +0.253% | 40,142 | -15.194% |
| 2025-06-09 | 23.65 | 24.20 | 23.65 | 23.70 | +0.339% | 55,611 | -14.979% |
| 2025-06-06 | 23.71 | 23.71 | 23.57 | 23.62 | -0.169% | 124,887 | -14.691% |
| 2025-06-05 | 23.48 | 23.78 | 23.48 | 23.66 | +0.982% | 113,792 | -14.835% |
| 2025-06-04 | 23.34 | 23.49 | 23.34 | 23.43 | +0.601% | 51,607 | -13.999% |
| 2025-06-03 | 23.35 | 23.43 | 23.19 | 23.29 | +0.172% | 42,596 | -13.482% |
| 2025-06-02 | 23.30 | 23.85 | 23.11 | 23.25 | -0.257% | 77,133 | -13.333% |
| 2025-05-30 | 23.18 | 23.34 | 23.10 | 23.31 | -0.682% | 176,262 | -13.556% |
| 2025-05-29 | 23.51 | 23.85 | 23.44 | 23.47 | +0.213% | 29,153 | -14.146% |
| 2025-05-28 | 23.55 | 23.55 | 23.42 | 23.42 | -0.552% | 27,114 | -13.962% |
| 2025-05-27 | 23.39 | 23.55 | 23.31 | 23.55 | +1.095% | 36,591 | -14.437% |
| 2025-05-23 | 23.25 | 23.32 | 23.15 | 23.30 | -0.086% | 29,608 | -13.501% |
| 2025-05-22 | 23.27 | 23.40 | 23.24 | 23.32 | +0.064% | 38,868 | -13.575% |
| 2025-05-21 | 23.65 | 23.95 | 23.30 | 23.30 | -1.605% | 33,696 | -13.519% |
| 2025-05-20 | 23.59 | 23.78 | 23.55 | 23.68 | +0.382% | 32,018 | -14.907% |
| 2025-05-19 | 23.44 | 23.63 | 23.33 | 23.59 | +0.298% | 25,720 | -14.582% |
| 2025-05-16 | 23.47 | 23.59 | 23.37 | 23.52 | +0.384% | 60,991 | -14.328% |
| 2025-05-15 | 23.43 | 23.49 | 23.34 | 23.43 | +0.288% | 30,837 | -13.999% |
| 2025-05-14 | 23.50 | 23.51 | 23.30 | 23.36 | -0.415% | 35,657 | -13.751% |
| 2025-05-13 | 23.53 | 23.57 | 23.39 | 23.46 | +0.171% | 32,271 | -14.109% |
| 2025-05-12 | 23.56 | 23.62 | 23.42 | 23.42 | -0.128% | 33,898 | -13.962% |
| 2025-05-09 | 23.44 | 23.49 | 23.38 | 23.45 | +0.085% | 38,940 | -14.072% |
| 2025-05-08 | 23.57 | 23.57 | 23.43 | 23.43 | +0.043% | 23,471 | -13.999% |
| 2025-05-07 | 23.46 | 23.53 | 23.37 | 23.42 | +0.128% | 29,370 | -13.962% |
| 2025-05-06 | 23.30 | 23.40 | 23.25 | 23.39 | +0.405% | 34,072 | -13.852% |
| 2025-05-05 | 23.40 | 23.45 | 23.30 | 23.30 | -0.318% | 43,017 | -13.503% |
| 2025-05-02 | 23.35 | 23.47 | 23.30 | 23.37 | +0.386% | 44,629 | -13.778% |
| 2025-05-01 | 23.43 | 23.43 | 23.25 | 23.28 | -0.555% | 35,740 | -13.445% |
| 2025-04-30 | 23.58 | 23.58 | 23.39 | 23.41 | -0.805% | 28,616 | -13.926% |
| 2025-04-29 | 23.63 | 23.65 | 23.54 | 23.60 | -0.042% | 41,530 | -14.619% |
| 2025-04-28 | 23.65 | 23.70 | 23.52 | 23.61 | +0.042% | 40,428 | -14.655% |
| 2025-04-25 | 23.70 | 23.71 | 23.49 | 23.60 | 0.000% | 26,690 | -14.619% |
| 2025-04-24 | 23.59 | 23.68 | 23.50 | 23.60 | +0.426% | 25,302 | -14.619% |
| 2025-04-23 | 23.50 | 23.69 | 23.39 | 23.50 | +0.772% | 30,236 | -14.255% |
| 2025-04-22 | 23.22 | 23.42 | 23.20 | 23.32 | +0.525% | 61,548 | -13.593% |
| 2025-04-21 | 23.25 | 23.32 | 23.09 | 23.20 | -0.266% | 76,865 | -13.140% |
| 2025-04-17 | 23.22 | 23.33 | 23.22 | 23.26 | +0.259% | 39,083 | -13.371% |
| 2025-04-16 | 23.00 | 23.31 | 23.00 | 23.20 | +0.346% | 42,598 | -13.147% |
| 2025-04-15 | 23.13 | 23.20 | 23.02 | 23.12 | +0.217% | 29,522 | -12.846% |
| 2025-04-14 | 23.15 | 23.20 | 22.97 | 23.07 | 0.000% | 45,207 | -12.657% |