MET/PF
MetLife, Inc. Depositary Shares, each representing a 1/1,000th interest in a share of 4.75% Non-Cumulative Preferred Stock, Series F
stockNYSEPreferred Stock
At CloseOct 2, 2026
17.10USD-0.233%(-0.04)158,915
MET/PF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 17.16 | 17.47 | 16.92 | 17.10 | -0.233% | 158,915 | 0.000% |
| 2026-10-01 | 16.77 | 17.15 | 16.65 | 17.14 | +2.024% | 133,791 | -0.233% |
| 2026-09-30 | 16.79 | 16.80 | 16.64 | 16.80 | -0.178% | 279,792 | +1.786% |
| 2026-09-29 | 16.87 | 16.91 | 16.61 | 16.83 | -0.473% | 141,494 | +1.604% |
| 2026-09-28 | 16.94 | 16.97 | 16.80 | 16.91 | -0.588% | 76,974 | +1.124% |
| 2026-09-25 | 17.06 | 17.11 | 16.91 | 17.01 | -0.117% | 280,166 | +0.529% |
| 2026-09-24 | 17.05 | 17.10 | 16.90 | 17.03 | -0.526% | 171,270 | +0.411% |
| 2026-09-23 | 17.17 | 17.22 | 16.97 | 17.12 | -0.465% | 229,535 | -0.117% |
| 2026-09-22 | 17.23 | 17.31 | 17.11 | 17.20 | -0.116% | 94,564 | -0.581% |
| 2026-09-21 | 17.31 | 17.37 | 17.17 | 17.22 | -0.405% | 114,692 | -0.697% |
| 2026-09-18 | 17.27 | 17.30 | 17.16 | 17.29 | -0.346% | 105,819 | -1.099% |
| 2026-09-17 | 17.36 | 17.40 | 17.22 | 17.35 | +0.813% | 177,643 | -1.441% |
| 2026-09-16 | 16.95 | 17.38 | 16.95 | 17.21 | +1.534% | 164,672 | -0.639% |
| 2026-09-15 | 17.28 | 17.29 | 16.71 | 16.95 | -1.739% | 860,969 | +0.885% |
| 2026-09-14 | 17.26 | 17.35 | 17.11 | 17.25 | -0.347% | 154,685 | -0.870% |
| 2026-09-11 | 17.40 | 17.55 | 17.23 | 17.31 | -0.173% | 108,882 | -1.213% |
| 2026-09-10 | 17.33 | 17.44 | 17.14 | 17.34 | -1.140% | 121,235 | -1.384% |
| 2026-09-09 | 17.59 | 17.61 | 17.36 | 17.54 | -0.284% | 80,151 | -2.509% |
| 2026-09-08 | 17.52 | 17.69 | 17.52 | 17.59 | +0.057% | 71,680 | -2.786% |
| 2026-09-04 | 17.51 | 17.66 | 17.41 | 17.58 | -0.057% | 109,383 | -2.730% |
| 2026-09-03 | 17.73 | 17.75 | 17.53 | 17.59 | -1.180% | 108,512 | -2.786% |
| 2026-09-02 | 17.59 | 17.80 | 17.39 | 17.80 | +1.540% | 191,447 | -3.933% |
| 2026-09-01 | 17.57 | 17.67 | 17.46 | 17.53 | -0.624% | 122,556 | -2.453% |
| 2026-08-31 | 17.65 | 17.73 | 17.47 | 17.64 | -1.727% | 117,969 | -3.061% |
| 2026-08-28 | 18.16 | 18.16 | 17.84 | 17.95 | -0.938% | 65,399 | -4.735% |
| 2026-08-27 | 18.21 | 18.21 | 18.07 | 18.12 | -0.110% | 118,638 | -5.629% |
| 2026-08-26 | 18.08 | 18.18 | 18.03 | 18.14 | +0.083% | 76,247 | -5.733% |
| 2026-08-25 | 18.15 | 18.20 | 18.11 | 18.13 | +0.304% | 98,484 | -5.655% |
| 2026-08-24 | 18.06 | 18.11 | 17.92 | 18.07 | +0.556% | 94,037 | -5.368% |
| 2026-08-21 | 18.12 | 18.12 | 17.90 | 17.97 | -0.663% | 83,630 | -4.841% |
| 2026-08-20 | 17.91 | 18.15 | 17.86 | 18.09 | +0.222% | 98,182 | -5.473% |
| 2026-08-19 | 17.82 | 18.09 | 17.78 | 18.05 | +1.862% | 129,302 | -5.263% |
| 2026-08-18 | 17.75 | 17.79 | 17.62 | 17.72 | -0.169% | 100,495 | -3.499% |
| 2026-08-17 | 17.90 | 17.92 | 17.75 | 17.75 | -1.059% | 70,278 | -3.662% |
| 2026-08-14 | 17.85 | 17.94 | 17.78 | 17.94 | +0.056% | 66,507 | -4.682% |
| 2026-08-13 | 17.82 | 17.96 | 17.82 | 17.93 | +0.617% | 116,618 | -4.629% |
| 2026-08-12 | 17.84 | 17.97 | 17.80 | 17.82 | -0.447% | 63,147 | -4.040% |
| 2026-08-11 | 17.93 | 18.02 | 17.79 | 17.90 | -0.167% | 73,939 | -4.469% |
| 2026-08-10 | 18.03 | 18.09 | 17.88 | 17.93 | -0.720% | 76,121 | -4.629% |
| 2026-08-07 | 18.06 | 18.10 | 17.97 | 18.06 | +0.166% | 70,336 | -5.316% |
| 2026-08-06 | 18.10 | 18.19 | 18.00 | 18.03 | -0.442% | 57,788 | -5.158% |
| 2026-08-05 | 18.22 | 18.27 | 18.10 | 18.11 | -0.604% | 69,657 | -5.577% |
| 2026-08-04 | 18.27 | 18.28 | 18.21 | 18.22 | -0.001% | 76,572 | -6.147% |
| 2026-08-03 | 18.29 | 18.30 | 18.18 | 18.22 | +0.110% | 103,549 | -6.148% |
| 2026-07-31 | 18.20 | 18.26 | 18.12 | 18.20 | -0.274% | 124,316 | -6.044% |
| 2026-07-30 | 18.14 | 18.25 | 18.14 | 18.25 | +0.440% | 87,661 | -6.301% |
| 2026-07-29 | 18.27 | 18.27 | 18.09 | 18.17 | -0.602% | 107,486 | -5.889% |
| 2026-07-28 | 18.24 | 18.31 | 18.18 | 18.28 | +0.274% | 76,381 | -6.455% |
| 2026-07-27 | 18.30 | 18.30 | 18.20 | 18.23 | +0.165% | 47,313 | -6.199% |
| 2026-07-24 | 18.33 | 18.34 | 18.20 | 18.20 | -0.274% | 51,567 | -6.044% |
| 2026-07-23 | 18.32 | 18.43 | 18.22 | 18.25 | -1.138% | 68,233 | -6.301% |
| 2026-07-22 | 18.49 | 18.49 | 18.35 | 18.46 | -0.054% | 89,844 | -7.367% |
| 2026-07-21 | 18.48 | 18.51 | 18.41 | 18.47 | -0.054% | 88,525 | -7.417% |
| 2026-07-20 | 18.41 | 18.55 | 18.39 | 18.48 | +0.054% | 284,406 | -7.468% |
| 2026-07-17 | 18.34 | 18.47 | 18.33 | 18.47 | +0.544% | 94,444 | -7.417% |
| 2026-07-16 | 18.41 | 18.50 | 18.34 | 18.37 | -0.595% | 80,735 | -6.913% |
| 2026-07-15 | 18.44 | 18.55 | 18.37 | 18.48 | +0.326% | 131,702 | -7.468% |
| 2026-07-14 | 18.43 | 18.53 | 18.36 | 18.42 | 0.000% | 52,231 | -7.166% |
| 2026-07-13 | 18.50 | 18.50 | 18.38 | 18.42 | -0.594% | 89,247 | -7.166% |
| 2026-07-10 | 18.49 | 18.55 | 18.41 | 18.53 | +0.054% | 75,325 | -7.717% |
| 2026-07-09 | 18.47 | 18.59 | 18.47 | 18.52 | +0.216% | 52,964 | -7.667% |
| 2026-07-08 | 18.66 | 18.67 | 18.39 | 18.48 | -0.858% | 83,336 | -7.468% |
| 2026-07-07 | 18.68 | 18.79 | 18.55 | 18.64 | -0.587% | 67,916 | -8.262% |
| 2026-07-06 | 18.74 | 18.75 | 18.67 | 18.75 | +0.375% | 122,913 | -8.800% |
| 2026-07-02 | 18.77 | 18.83 | 18.65 | 18.68 | -0.532% | 172,071 | -8.458% |
| 2026-07-01 | 18.60 | 18.80 | 18.60 | 18.78 | +0.751% | 58,556 | -8.946% |
| 2026-06-30 | 18.63 | 18.84 | 18.56 | 18.64 | -0.348% | 432,068 | -8.262% |
| 2026-06-29 | 18.50 | 18.74 | 18.50 | 18.70 | +1.218% | 136,566 | -8.581% |
| 2026-06-26 | 18.40 | 18.53 | 18.39 | 18.48 | +0.326% | 82,626 | -7.468% |
| 2026-06-25 | 18.53 | 18.62 | 18.42 | 18.42 | -0.594% | 75,339 | -7.166% |
| 2026-06-24 | 18.51 | 18.58 | 18.38 | 18.53 | +0.434% | 166,683 | -7.717% |
| 2026-06-23 | 18.40 | 18.50 | 18.35 | 18.45 | -0.270% | 83,302 | -7.317% |
| 2026-06-22 | 18.56 | 18.70 | 18.39 | 18.50 | -1.017% | 135,087 | -7.568% |
| 2026-06-18 | 18.65 | 18.73 | 18.55 | 18.69 | +0.376% | 43,891 | -8.507% |
| 2026-06-17 | 18.60 | 18.69 | 18.54 | 18.62 | -0.054% | 594,237 | -8.163% |
| 2026-06-16 | 18.61 | 18.72 | 18.56 | 18.63 | +0.054% | 161,447 | -8.213% |
| 2026-06-15 | 18.62 | 18.68 | 18.53 | 18.62 | +0.649% | 61,740 | -8.163% |
| 2026-06-12 | 18.51 | 18.52 | 18.44 | 18.50 | -0.162% | 71,386 | -7.568% |
| 2026-06-11 | 18.40 | 18.54 | 18.33 | 18.53 | +0.652% | 111,689 | -7.717% |
| 2026-06-10 | 18.37 | 18.45 | 18.25 | 18.41 | +0.163% | 110,191 | -7.116% |
| 2026-06-09 | 18.29 | 18.38 | 18.19 | 18.38 | +0.382% | 118,970 | -6.964% |
| 2026-06-08 | 18.38 | 18.40 | 18.29 | 18.31 | -0.164% | 111,643 | -6.608% |
| 2026-06-05 | 18.36 | 18.39 | 18.22 | 18.34 | -0.326% | 77,036 | -6.761% |
| 2026-06-04 | 18.28 | 18.43 | 18.28 | 18.40 | +0.272% | 46,379 | -7.065% |
| 2026-06-03 | 18.38 | 18.44 | 18.28 | 18.35 | -0.703% | 81,744 | -6.812% |
| 2026-06-02 | 18.50 | 18.56 | 18.42 | 18.48 | -0.377% | 131,136 | -7.468% |
| 2026-06-01 | 18.56 | 18.57 | 18.44 | 18.55 | +0.162% | 105,883 | -7.817% |
| 2026-05-29 | 18.58 | 18.62 | 18.48 | 18.52 | -1.751% | 355,138 | -7.667% |
| 2026-05-28 | 18.77 | 18.89 | 18.75 | 18.85 | +0.266% | 312,783 | -9.284% |
| 2026-05-27 | 18.73 | 18.86 | 18.70 | 18.80 | +0.320% | 62,971 | -9.043% |
| 2026-05-26 | 18.69 | 18.79 | 18.69 | 18.74 | +0.644% | 84,936 | -8.751% |
| 2026-05-22 | 18.63 | 18.70 | 18.53 | 18.62 | +0.215% | 72,820 | -8.163% |
| 2026-05-21 | 18.60 | 18.68 | 18.47 | 18.58 | -0.535% | 320,684 | -7.966% |
| 2026-05-20 | 18.60 | 18.70 | 18.49 | 18.68 | +0.755% | 67,713 | -8.458% |
| 2026-05-19 | 18.70 | 18.85 | 18.45 | 18.54 | -1.241% | 125,121 | -7.767% |
| 2026-05-18 | 18.95 | 18.95 | 18.71 | 18.77 | -0.567% | 80,350 | -8.912% |
| 2026-05-15 | 19.06 | 19.06 | 18.87 | 18.88 | -1.358% | 73,860 | -9.428% |
| 2026-05-14 | 19.22 | 19.22 | 19.10 | 19.14 | -0.052% | 40,135 | -10.658% |
| 2026-05-13 | 19.22 | 19.23 | 19.09 | 19.15 | -0.312% | 51,119 | -10.705% |
| 2026-05-12 | 19.31 | 19.31 | 19.15 | 19.21 | -0.415% | 51,555 | -10.984% |
| 2026-05-11 | 19.29 | 19.31 | 19.18 | 19.29 | +0.052% | 52,782 | -11.353% |
| 2026-05-08 | 19.23 | 19.30 | 19.15 | 19.28 | +0.626% | 61,846 | -11.307% |
| 2026-05-07 | 19.17 | 19.21 | 19.14 | 19.16 | +0.052% | 37,380 | -10.752% |
| 2026-05-06 | 19.19 | 19.21 | 19.13 | 19.15 | +0.157% | 46,007 | -10.705% |
| 2026-05-05 | 19.11 | 19.17 | 19.04 | 19.12 | +0.105% | 52,732 | -10.565% |
| 2026-05-04 | 19.14 | 19.23 | 19.01 | 19.10 | 0.000% | 104,267 | -10.471% |
| 2026-05-01 | 19.15 | 19.26 | 19.10 | 19.10 | -0.469% | 55,639 | -10.471% |
| 2026-04-30 | 19.05 | 19.21 | 19.03 | 19.19 | +0.682% | 74,029 | -10.891% |
| 2026-04-29 | 19.18 | 19.19 | 19.05 | 19.06 | -0.522% | 43,034 | -10.283% |
| 2026-04-28 | 19.22 | 19.24 | 19.13 | 19.16 | -0.260% | 90,467 | -10.752% |
| 2026-04-27 | 19.26 | 19.26 | 19.20 | 19.21 | -0.091% | 70,726 | -10.984% |
| 2026-04-24 | 19.22 | 19.33 | 19.14 | 19.23 | +0.352% | 37,447 | -11.065% |
| 2026-04-23 | 19.23 | 19.28 | 19.12 | 19.16 | -0.286% | 62,911 | -10.752% |
| 2026-04-22 | 19.17 | 19.25 | 19.15 | 19.21 | +0.339% | 55,202 | -11.007% |
| 2026-04-21 | 19.26 | 19.30 | 19.13 | 19.15 | -0.571% | 46,218 | -10.705% |
| 2026-04-20 | 19.31 | 19.33 | 19.21 | 19.26 | -0.311% | 49,225 | -11.215% |
| 2026-04-17 | 19.40 | 19.40 | 19.19 | 19.32 | +0.416% | 55,060 | -11.491% |
| 2026-04-16 | 19.30 | 19.39 | 19.17 | 19.24 | -0.311% | 94,475 | -11.123% |
| 2026-04-15 | 19.26 | 19.37 | 19.26 | 19.30 | +0.469% | 88,560 | -11.399% |
| 2026-04-14 | 19.29 | 19.30 | 19.17 | 19.21 | -0.052% | 88,192 | -10.984% |
| 2026-04-13 | 18.83 | 19.29 | 18.83 | 19.22 | +1.693% | 246,960 | -11.030% |
| 2026-04-10 | 18.88 | 18.98 | 18.81 | 18.90 | +0.372% | 100,079 | -9.524% |
| 2026-04-09 | 18.89 | 18.96 | 18.78 | 18.83 | -0.027% | 61,462 | -9.187% |
| 2026-04-08 | 18.90 | 19.08 | 18.82 | 18.84 | +0.453% | 89,924 | -9.212% |
| 2026-04-07 | 18.58 | 18.75 | 18.48 | 18.75 | +0.428% | 131,428 | -8.800% |
| 2026-04-06 | 18.53 | 18.69 | 18.52 | 18.67 | +0.539% | 77,655 | -8.409% |
| 2026-04-02 | 18.50 | 18.63 | 18.40 | 18.57 | +0.324% | 105,175 | -7.916% |
| 2026-04-01 | 18.38 | 18.70 | 18.38 | 18.51 | +0.817% | 167,552 | -7.618% |
| 2026-03-31 | 18.35 | 18.41 | 18.02 | 18.36 | +0.054% | 435,240 | -6.863% |
| 2026-03-30 | 18.46 | 18.55 | 18.26 | 18.35 | -0.542% | 77,404 | -6.812% |
| 2026-03-27 | 18.57 | 18.61 | 18.35 | 18.45 | -1.019% | 112,116 | -7.317% |
| 2026-03-26 | 18.79 | 18.89 | 18.64 | 18.64 | -1.428% | 114,507 | -8.262% |
| 2026-03-25 | 18.85 | 18.93 | 18.75 | 18.91 | +1.123% | 206,685 | -9.572% |
| 2026-03-24 | 18.57 | 18.81 | 18.53 | 18.70 | -0.213% | 73,306 | -8.556% |
| 2026-03-23 | 18.70 | 18.82 | 18.60 | 18.74 | +0.590% | 103,927 | -8.751% |
| 2026-03-20 | 18.82 | 18.84 | 18.50 | 18.63 | -1.533% | 115,209 | -8.213% |
| 2026-03-19 | 18.78 | 19.01 | 18.75 | 18.92 | +0.212% | 177,470 | -9.619% |
| 2026-03-18 | 19.02 | 19.03 | 18.87 | 18.88 | -0.892% | 75,748 | -9.428% |
| 2026-03-17 | 18.97 | 19.06 | 18.88 | 19.05 | +0.634% | 140,033 | -10.236% |
| 2026-03-16 | 19.04 | 19.05 | 18.86 | 18.93 | +0.159% | 119,489 | -9.667% |
| 2026-03-13 | 19.08 | 19.09 | 18.87 | 18.90 | -0.839% | 120,018 | -9.524% |
| 2026-03-12 | 19.10 | 19.15 | 18.96 | 19.06 | -0.105% | 290,181 | -10.283% |
| 2026-03-11 | 19.20 | 19.30 | 19.08 | 19.08 | -0.883% | 66,514 | -10.377% |
| 2026-03-10 | 19.21 | 19.32 | 19.21 | 19.25 | 0.000% | 49,005 | -11.169% |
| 2026-03-09 | 19.33 | 19.33 | 19.05 | 19.25 | -0.207% | 106,990 | -11.169% |
| 2026-03-06 | 19.38 | 19.40 | 19.22 | 19.29 | -0.618% | 60,287 | -11.353% |
| 2026-03-05 | 19.39 | 19.52 | 19.37 | 19.41 | -0.308% | 87,370 | -11.901% |
| 2026-03-04 | 19.45 | 19.50 | 19.42 | 19.47 | +0.206% | 70,593 | -12.173% |
| 2026-03-03 | 19.47 | 19.48 | 19.30 | 19.43 | -0.614% | 85,931 | -11.992% |
| 2026-03-02 | 19.51 | 19.62 | 19.45 | 19.55 | 0.000% | 98,544 | -12.532% |
| 2026-02-27 | 19.63 | 19.65 | 19.31 | 19.55 | -1.759% | 237,830 | -12.532% |
| 2026-02-26 | 19.96 | 19.99 | 19.87 | 19.90 | -0.050% | 55,011 | -14.070% |
| 2026-02-25 | 19.95 | 19.97 | 19.85 | 19.91 | +0.050% | 70,710 | -14.114% |
| 2026-02-24 | 20.00 | 20.00 | 19.86 | 19.90 | -0.400% | 346,638 | -14.070% |
| 2026-02-23 | 20.04 | 20.10 | 19.94 | 19.98 | -0.299% | 61,918 | -14.414% |
| 2026-02-20 | 20.10 | 20.12 | 20.01 | 20.04 | -0.497% | 40,026 | -14.671% |
| 2026-02-19 | 19.93 | 20.14 | 19.84 | 20.14 | +0.902% | 134,247 | -15.094% |
| 2026-02-18 | 20.05 | 20.10 | 19.93 | 19.96 | -0.399% | 53,855 | -14.329% |
| 2026-02-17 | 19.92 | 20.05 | 19.86 | 20.04 | +0.856% | 88,815 | -14.671% |
| 2026-02-13 | 19.76 | 19.87 | 19.75 | 19.87 | +0.608% | 58,498 | -13.941% |
| 2026-02-12 | 19.85 | 19.87 | 19.71 | 19.75 | -0.303% | 50,274 | -13.418% |
| 2026-02-11 | 19.76 | 19.82 | 19.71 | 19.81 | +0.405% | 45,952 | -13.680% |
| 2026-02-10 | 19.64 | 19.76 | 19.63 | 19.73 | +0.663% | 56,902 | -13.330% |
| 2026-02-09 | 19.66 | 19.69 | 19.58 | 19.60 | -0.204% | 80,791 | -12.755% |
| 2026-02-06 | 19.65 | 19.72 | 19.55 | 19.64 | +0.204% | 271,387 | -12.933% |
| 2026-02-05 | 19.71 | 19.79 | 19.54 | 19.60 | -0.457% | 81,774 | -12.755% |
| 2026-02-04 | 19.77 | 19.81 | 19.65 | 19.69 | -0.656% | 173,737 | -13.154% |
| 2026-02-03 | 19.97 | 20.02 | 19.73 | 19.82 | -0.502% | 89,229 | -13.724% |
| 2026-02-02 | 20.07 | 20.07 | 19.91 | 19.92 | -0.400% | 125,939 | -14.157% |
| 2026-01-30 | 20.14 | 20.14 | 19.97 | 20.00 | -0.522% | 167,099 | -14.500% |
| 2026-01-29 | 20.10 | 20.20 | 20.06 | 20.11 | -0.174% | 78,466 | -14.947% |
| 2026-01-28 | 20.24 | 20.24 | 20.12 | 20.14 | -0.641% | 69,004 | -15.094% |
| 2026-01-27 | 20.28 | 20.28 | 20.15 | 20.27 | +0.347% | 43,801 | -15.639% |
| 2026-01-26 | 20.35 | 20.38 | 20.20 | 20.20 | -0.444% | 99,002 | -15.347% |
| 2026-01-23 | 20.29 | 20.40 | 20.20 | 20.29 | +0.049% | 71,448 | -15.722% |
| 2026-01-22 | 20.21 | 20.31 | 20.13 | 20.28 | +0.446% | 60,813 | -15.680% |
| 2026-01-21 | 19.96 | 20.21 | 19.93 | 20.19 | +1.305% | 67,032 | -15.305% |
| 2026-01-20 | 19.95 | 19.97 | 19.73 | 19.93 | -0.698% | 286,499 | -14.200% |
| 2026-01-16 | 19.99 | 20.14 | 19.99 | 20.07 | +0.300% | 83,834 | -14.798% |
| 2026-01-15 | 20.02 | 20.08 | 19.96 | 20.01 | +0.401% | 255,715 | -14.543% |
| 2026-01-14 | 19.96 | 19.98 | 19.87 | 19.93 | +0.050% | 51,957 | -14.200% |
| 2026-01-13 | 19.92 | 20.01 | 19.81 | 19.92 | +0.353% | 70,698 | -14.157% |
| 2026-01-12 | 19.88 | 19.90 | 19.74 | 19.85 | -0.050% | 110,224 | -13.854% |
| 2026-01-09 | 19.97 | 19.97 | 19.79 | 19.86 | -0.151% | 87,640 | -13.897% |
| 2026-01-08 | 19.95 | 19.97 | 19.86 | 19.89 | -0.351% | 66,485 | -14.027% |
| 2026-01-07 | 20.03 | 20.03 | 19.87 | 19.96 | 0.000% | 51,313 | -14.329% |
| 2026-01-06 | 19.95 | 19.97 | 19.82 | 19.96 | -0.250% | 82,898 | -14.329% |
| 2026-01-05 | 20.02 | 20.13 | 19.94 | 20.01 | +0.050% | 203,702 | -14.543% |
| 2026-01-02 | 19.79 | 20.00 | 19.79 | 20.00 | +1.368% | 287,834 | -14.500% |
| 2025-12-31 | 19.64 | 19.75 | 19.61 | 19.73 | +0.254% | 454,694 | -13.330% |
| 2025-12-30 | 19.61 | 19.69 | 19.59 | 19.68 | +0.255% | 293,469 | -13.110% |
| 2025-12-29 | 19.62 | 19.69 | 19.59 | 19.63 | -0.254% | 133,842 | -12.888% |
| 2025-12-26 | 19.68 | 19.72 | 19.63 | 19.68 | +0.306% | 81,165 | -13.110% |
| 2025-12-24 | 19.62 | 19.72 | 19.60 | 19.62 | -0.203% | 98,088 | -12.844% |
| 2025-12-23 | 19.63 | 19.69 | 19.60 | 19.66 | +0.153% | 196,745 | -13.021% |
| 2025-12-22 | 19.64 | 19.72 | 19.28 | 19.63 | -0.203% | 152,318 | -12.888% |
| 2025-12-19 | 19.65 | 19.74 | 19.64 | 19.67 | -0.254% | 107,925 | -13.066% |
| 2025-12-18 | 19.60 | 19.72 | 19.55 | 19.72 | +0.870% | 162,749 | -13.286% |
| 2025-12-17 | 19.58 | 19.58 | 19.45 | 19.55 | -0.357% | 230,397 | -12.532% |
| 2025-12-16 | 19.58 | 19.73 | 19.56 | 19.62 | -0.102% | 128,480 | -12.844% |
| 2025-12-15 | 19.80 | 19.82 | 19.56 | 19.64 | -0.254% | 216,051 | -12.933% |
| 2025-12-12 | 19.75 | 19.82 | 19.61 | 19.69 | -0.706% | 100,556 | -13.154% |
| 2025-12-11 | 19.72 | 19.91 | 19.63 | 19.83 | +0.558% | 80,092 | -13.767% |
| 2025-12-10 | 19.60 | 19.76 | 19.45 | 19.72 | +0.818% | 130,572 | -13.286% |
| 2025-12-09 | 19.45 | 19.56 | 19.43 | 19.56 | +0.566% | 154,764 | -12.577% |
| 2025-12-08 | 19.54 | 19.58 | 19.40 | 19.45 | -0.461% | 104,153 | -12.082% |
| 2025-12-05 | 19.53 | 19.63 | 19.50 | 19.54 | -0.204% | 170,772 | -12.487% |
| 2025-12-04 | 19.61 | 19.71 | 19.50 | 19.58 | -0.356% | 119,156 | -12.666% |
| 2025-12-03 | 19.71 | 19.74 | 19.58 | 19.65 | -0.152% | 112,645 | -12.977% |
| 2025-12-02 | 19.67 | 19.73 | 19.56 | 19.68 | -0.001% | 122,834 | -13.110% |
| 2025-12-01 | 19.68 | 19.80 | 19.65 | 19.68 | -0.303% | 110,878 | -13.110% |
| 2025-11-28 | 19.89 | 19.89 | 19.72 | 19.74 | -1.986% | 52,587 | -13.374% |
| 2025-11-26 | 20.08 | 20.20 | 19.95 | 20.14 | +0.499% | 71,581 | -15.094% |
| 2025-11-25 | 19.97 | 20.06 | 19.80 | 20.04 | +0.552% | 75,503 | -14.671% |
| 2025-11-24 | 19.75 | 19.94 | 19.61 | 19.93 | +1.168% | 189,722 | -14.200% |
| 2025-11-21 | 19.55 | 19.75 | 19.51 | 19.70 | +0.664% | 65,576 | -13.198% |
| 2025-11-20 | 19.80 | 19.85 | 19.53 | 19.57 | -0.911% | 364,111 | -12.621% |
| 2025-11-19 | 19.74 | 19.77 | 19.66 | 19.75 | -0.253% | 117,941 | -13.418% |
| 2025-11-18 | 19.85 | 19.91 | 19.73 | 19.80 | -0.402% | 81,351 | -13.636% |
| 2025-11-17 | 20.25 | 20.25 | 19.82 | 19.88 | -1.535% | 200,612 | -13.984% |
| 2025-11-14 | 20.27 | 20.28 | 20.12 | 20.19 | -0.050% | 64,699 | -15.305% |
| 2025-11-13 | 20.52 | 20.52 | 20.20 | 20.20 | -1.463% | 46,556 | -15.347% |
| 2025-11-12 | 20.67 | 20.73 | 20.50 | 20.50 | -0.774% | 67,465 | -16.585% |
| 2025-11-11 | 20.72 | 20.73 | 20.61 | 20.66 | -0.193% | 60,862 | -17.231% |
| 2025-11-10 | 20.72 | 20.72 | 20.57 | 20.70 | +0.291% | 55,306 | -17.391% |
| 2025-11-07 | 20.68 | 20.69 | 20.46 | 20.64 | -0.193% | 99,382 | -17.151% |
| 2025-11-06 | 20.47 | 20.74 | 20.16 | 20.68 | +1.224% | 201,834 | -17.311% |
| 2025-11-05 | 20.48 | 20.56 | 20.35 | 20.43 | -0.098% | 82,323 | -16.300% |
| 2025-11-04 | 20.50 | 20.63 | 20.45 | 20.45 | -0.776% | 74,553 | -16.381% |
| 2025-11-03 | 20.83 | 20.83 | 20.56 | 20.61 | -0.531% | 49,206 | -17.031% |
| 2025-10-31 | 20.84 | 20.84 | 20.68 | 20.72 | -0.432% | 91,228 | -17.471% |
| 2025-10-30 | 20.85 | 20.88 | 20.64 | 20.81 | -0.478% | 100,515 | -17.828% |
| 2025-10-29 | 21.04 | 21.06 | 20.86 | 20.91 | -0.523% | 40,507 | -18.221% |
| 2025-10-28 | 21.07 | 21.09 | 20.92 | 21.02 | -0.048% | 59,136 | -18.649% |
| 2025-10-27 | 21.05 | 21.09 | 20.95 | 21.03 | +0.334% | 402,286 | -18.688% |
| 2025-10-24 | 21.13 | 21.13 | 20.95 | 20.96 | -0.208% | 50,147 | -18.416% |
| 2025-10-23 | 21.02 | 21.06 | 20.91 | 21.00 | +0.208% | 51,685 | -18.585% |
| 2025-10-22 | 21.00 | 21.03 | 20.90 | 20.96 | -0.333% | 49,763 | -18.416% |
| 2025-10-21 | 21.10 | 21.11 | 20.98 | 21.03 | +0.048% | 64,930 | -18.688% |
| 2025-10-20 | 20.94 | 21.08 | 20.93 | 21.02 | +0.478% | 34,236 | -18.649% |
| 2025-10-17 | 20.94 | 21.04 | 20.83 | 20.92 | -0.096% | 172,002 | -18.260% |
| 2025-10-16 | 20.94 | 21.06 | 20.83 | 20.94 | -0.333% | 98,930 | -18.338% |
| 2025-10-15 | 20.92 | 21.09 | 20.92 | 21.01 | +0.961% | 77,600 | -18.610% |
| 2025-10-14 | 20.72 | 20.83 | 20.67 | 20.81 | +0.289% | 81,772 | -17.828% |
| 2025-10-13 | 20.76 | 20.80 | 20.62 | 20.75 | +0.338% | 37,048 | -17.590% |
| 2025-10-10 | 20.88 | 20.94 | 20.60 | 20.68 | -0.529% | 69,967 | -17.311% |
| 2025-10-09 | 20.91 | 20.91 | 20.72 | 20.79 | -0.574% | 68,352 | -17.749% |
| 2025-10-08 | 20.91 | 21.01 | 20.87 | 20.91 | -0.334% | 46,343 | -18.221% |
| 2025-10-07 | 20.98 | 21.00 | 20.86 | 20.98 | -0.095% | 39,910 | -18.494% |
| 2025-10-06 | 20.98 | 21.05 | 20.89 | 21.00 | -0.190% | 39,643 | -18.571% |
| 2025-10-03 | 21.09 | 21.15 | 20.99 | 21.04 | -0.344% | 61,113 | -18.726% |
| 2025-10-02 | 21.05 | 21.16 | 20.93 | 21.11 | -0.035% | 54,955 | -19.006% |
| 2025-10-01 | 20.90 | 21.12 | 20.78 | 21.12 | +1.246% | 54,151 | -19.034% |
| 2025-09-30 | 21.01 | 21.01 | 20.80 | 20.86 | -0.714% | 142,026 | -18.025% |
| 2025-09-29 | 21.00 | 21.03 | 20.86 | 21.01 | -0.143% | 42,010 | -18.610% |
| 2025-09-26 | 20.89 | 21.10 | 20.87 | 21.04 | +0.095% | 109,302 | -18.726% |
| 2025-09-25 | 21.17 | 21.17 | 20.93 | 21.02 | -0.426% | 85,520 | -18.649% |
| 2025-09-24 | 21.24 | 21.24 | 21.08 | 21.11 | -0.283% | 50,530 | -18.996% |
| 2025-09-23 | 21.16 | 21.31 | 21.10 | 21.17 | -0.094% | 53,551 | -19.225% |
| 2025-09-22 | 21.17 | 21.24 | 21.12 | 21.19 | +0.073% | 51,719 | -19.302% |
| 2025-09-19 | 21.19 | 21.19 | 21.06 | 21.17 | +0.021% | 29,488 | -19.242% |
| 2025-09-18 | 21.20 | 21.20 | 21.03 | 21.17 | -0.400% | 76,281 | -19.225% |
| 2025-09-17 | 21.40 | 21.40 | 21.22 | 21.25 | -0.584% | 74,247 | -19.548% |
| 2025-09-16 | 21.35 | 21.38 | 21.15 | 21.38 | -0.000% | 78,103 | -20.018% |
| 2025-09-15 | 21.38 | 21.44 | 21.31 | 21.38 | +0.517% | 74,295 | -20.019% |
| 2025-09-12 | 21.30 | 21.30 | 21.13 | 21.27 | +0.141% | 51,738 | -19.605% |
| 2025-09-11 | 21.08 | 21.33 | 21.02 | 21.24 | +0.999% | 61,581 | -19.492% |
| 2025-09-10 | 21.02 | 21.08 | 20.91 | 21.03 | +0.478% | 184,139 | -18.688% |
| 2025-09-09 | 20.90 | 20.98 | 20.81 | 20.93 | +0.048% | 79,052 | -18.299% |
| 2025-09-08 | 20.86 | 20.98 | 20.75 | 20.92 | +0.625% | 52,851 | -18.260% |
| 2025-09-05 | 20.58 | 20.79 | 20.51 | 20.79 | +1.663% | 42,626 | -17.749% |
| 2025-09-04 | 20.41 | 20.46 | 20.32 | 20.45 | +0.491% | 52,918 | -16.381% |
| 2025-09-03 | 20.30 | 20.40 | 20.24 | 20.35 | +0.345% | 42,253 | -15.971% |
| 2025-09-02 | 20.27 | 20.33 | 20.20 | 20.28 | -0.295% | 54,403 | -15.680% |
| 2025-08-29 | 20.33 | 20.36 | 20.26 | 20.34 | -1.501% | 197,618 | -15.929% |
| 2025-08-28 | 20.58 | 20.70 | 20.58 | 20.65 | +0.145% | 449,806 | -17.191% |
| 2025-08-27 | 20.54 | 20.65 | 20.54 | 20.62 | +0.049% | 44,589 | -17.071% |
| 2025-08-26 | 20.60 | 20.66 | 20.50 | 20.61 | -0.242% | 53,026 | -17.031% |
| 2025-08-25 | 20.73 | 20.95 | 20.58 | 20.66 | +0.113% | 53,698 | -17.231% |
| 2025-08-22 | 20.45 | 20.68 | 20.40 | 20.64 | +0.962% | 56,263 | -17.138% |
| 2025-08-21 | 20.54 | 20.54 | 20.30 | 20.44 | -0.341% | 186,213 | -16.341% |
| 2025-08-20 | 20.54 | 20.54 | 20.39 | 20.51 | -0.049% | 39,863 | -16.626% |
| 2025-08-19 | 20.41 | 20.54 | 20.33 | 20.52 | +0.736% | 62,243 | -16.667% |
| 2025-08-18 | 20.30 | 20.38 | 20.25 | 20.37 | +0.742% | 79,739 | -16.053% |
| 2025-08-15 | 20.36 | 20.36 | 20.22 | 20.22 | -0.247% | 60,467 | -15.430% |
| 2025-08-14 | 20.34 | 20.37 | 20.17 | 20.27 | -0.442% | 52,873 | -15.639% |
| 2025-08-13 | 20.29 | 20.41 | 20.26 | 20.36 | +0.643% | 62,016 | -16.012% |
| 2025-08-12 | 20.23 | 20.28 | 20.14 | 20.23 | +0.149% | 43,638 | -15.472% |
| 2025-08-11 | 20.12 | 20.20 | 20.10 | 20.20 | +0.398% | 41,829 | -15.347% |
| 2025-08-08 | 20.18 | 20.19 | 20.07 | 20.12 | -0.149% | 63,568 | -15.010% |
| 2025-08-07 | 20.21 | 20.28 | 20.07 | 20.15 | -0.248% | 75,824 | -15.136% |
| 2025-08-06 | 20.34 | 20.35 | 20.10 | 20.20 | -0.542% | 123,988 | -15.347% |
| 2025-08-05 | 20.22 | 20.33 | 20.18 | 20.31 | +0.197% | 52,803 | -15.805% |
| 2025-08-04 | 20.19 | 20.32 | 20.15 | 20.27 | +0.396% | 67,682 | -15.639% |
| 2025-08-01 | 20.22 | 20.22 | 20.12 | 20.19 | -0.296% | 40,202 | -15.305% |
| 2025-07-31 | 20.05 | 20.28 | 19.99 | 20.25 | +0.546% | 158,362 | -15.556% |
| 2025-07-30 | 20.12 | 20.17 | 19.98 | 20.14 | +0.299% | 52,553 | -15.094% |
| 2025-07-29 | 19.98 | 20.14 | 19.98 | 20.08 | +0.501% | 43,754 | -14.841% |
| 2025-07-28 | 20.02 | 20.05 | 19.92 | 19.98 | -0.200% | 55,728 | -14.414% |
| 2025-07-25 | 20.07 | 20.07 | 19.92 | 20.02 | +0.200% | 86,089 | -14.585% |
| 2025-07-24 | 20.01 | 20.03 | 19.93 | 19.98 | -0.250% | 60,370 | -14.414% |
| 2025-07-23 | 20.09 | 20.09 | 19.96 | 20.03 | -0.299% | 39,862 | -14.628% |
| 2025-07-22 | 20.06 | 20.12 | 19.96 | 20.09 | -0.099% | 96,052 | -14.883% |
| 2025-07-21 | 20.00 | 20.18 | 19.90 | 20.11 | +0.651% | 68,424 | -14.968% |
| 2025-07-18 | 20.01 | 20.01 | 19.80 | 19.98 | +0.150% | 241,500 | -14.414% |
| 2025-07-17 | 19.85 | 19.98 | 19.85 | 19.95 | +0.504% | 299,181 | -14.286% |
| 2025-07-16 | 19.86 | 19.99 | 19.68 | 19.85 | 0.000% | 127,258 | -13.854% |
| 2025-07-15 | 19.97 | 19.98 | 19.82 | 19.85 | -0.601% | 131,992 | -13.854% |
| 2025-07-14 | 20.00 | 20.01 | 19.80 | 19.97 | -0.150% | 305,442 | -14.372% |
| 2025-07-11 | 20.05 | 20.08 | 19.88 | 20.00 | -0.200% | 64,404 | -14.500% |
| 2025-07-10 | 19.99 | 20.11 | 19.98 | 20.04 | +0.351% | 77,102 | -14.671% |
| 2025-07-09 | 19.98 | 20.06 | 19.87 | 19.97 | +0.402% | 99,781 | -14.372% |
| 2025-07-08 | 19.85 | 19.89 | 19.74 | 19.89 | +0.252% | 104,514 | -14.027% |
| 2025-07-07 | 19.92 | 19.92 | 19.80 | 19.84 | -0.402% | 81,067 | -13.810% |
| 2025-07-03 | 19.86 | 19.98 | 19.83 | 19.92 | +0.302% | 30,365 | -14.157% |
| 2025-07-02 | 19.60 | 19.86 | 19.60 | 19.86 | +1.223% | 65,809 | -13.897% |
| 2025-07-01 | 19.51 | 19.71 | 19.50 | 19.62 | +0.667% | 116,285 | -12.844% |
| 2025-06-30 | 19.59 | 19.66 | 19.47 | 19.49 | -0.561% | 344,878 | -12.263% |
| 2025-06-27 | 19.62 | 19.70 | 19.49 | 19.60 | -0.356% | 145,120 | -12.755% |
| 2025-06-26 | 19.62 | 19.76 | 19.50 | 19.67 | +0.153% | 433,591 | -13.066% |
| 2025-06-25 | 19.62 | 19.64 | 19.48 | 19.64 | +0.255% | 89,503 | -12.933% |
| 2025-06-24 | 19.53 | 19.63 | 19.40 | 19.59 | +0.772% | 94,778 | -12.711% |
| 2025-06-23 | 19.42 | 19.49 | 19.36 | 19.44 | +0.465% | 63,298 | -12.037% |
| 2025-06-20 | 19.32 | 19.43 | 19.24 | 19.35 | +0.259% | 73,255 | -11.628% |
| 2025-06-18 | 19.19 | 19.34 | 19.17 | 19.30 | +0.521% | 108,493 | -11.399% |
| 2025-06-17 | 19.23 | 19.32 | 19.11 | 19.20 | -0.156% | 107,311 | -10.937% |
| 2025-06-16 | 19.45 | 19.45 | 19.14 | 19.23 | -0.517% | 207,005 | -11.076% |
| 2025-06-13 | 19.48 | 19.60 | 19.29 | 19.33 | -1.378% | 139,663 | -11.536% |
| 2025-06-12 | 19.71 | 19.84 | 19.52 | 19.60 | -0.153% | 74,954 | -12.755% |
| 2025-06-11 | 19.76 | 19.80 | 19.63 | 19.63 | -0.254% | 111,551 | -12.888% |
| 2025-06-10 | 19.68 | 19.74 | 19.63 | 19.68 | +0.051% | 71,690 | -13.110% |
| 2025-06-09 | 19.61 | 19.69 | 19.53 | 19.67 | +0.640% | 63,118 | -13.066% |
| 2025-06-06 | 19.74 | 19.74 | 19.52 | 19.55 | -0.585% | 47,820 | -12.510% |
| 2025-06-05 | 19.67 | 19.77 | 19.59 | 19.66 | +0.153% | 74,872 | -13.021% |
| 2025-06-04 | 19.43 | 19.66 | 19.42 | 19.63 | +1.186% | 603,036 | -12.888% |
| 2025-06-03 | 19.45 | 19.52 | 19.28 | 19.40 | +0.207% | 94,497 | -11.856% |
| 2025-06-02 | 19.40 | 19.45 | 19.20 | 19.36 | -0.206% | 87,616 | -11.674% |
| 2025-05-30 | 19.34 | 19.51 | 19.22 | 19.40 | -1.121% | 246,679 | -11.856% |
| 2025-05-29 | 19.60 | 19.67 | 19.53 | 19.62 | +0.358% | 67,329 | -12.844% |
| 2025-05-28 | 19.66 | 19.67 | 19.50 | 19.55 | -0.509% | 77,428 | -12.532% |
| 2025-05-27 | 19.51 | 19.65 | 19.48 | 19.65 | +1.341% | 122,394 | -12.977% |
| 2025-05-23 | 19.37 | 19.48 | 19.26 | 19.39 | +0.052% | 116,194 | -11.810% |
| 2025-05-22 | 19.33 | 19.52 | 19.33 | 19.38 | +0.155% | 42,869 | -11.765% |
| 2025-05-21 | 19.70 | 19.73 | 19.32 | 19.35 | -1.976% | 83,487 | -11.628% |
| 2025-05-20 | 19.71 | 19.93 | 19.65 | 19.74 | +0.153% | 68,323 | -13.374% |
| 2025-05-19 | 19.46 | 19.73 | 19.40 | 19.71 | +0.767% | 53,313 | -13.242% |
| 2025-05-16 | 19.59 | 19.66 | 19.37 | 19.56 | +0.102% | 121,770 | -12.577% |
| 2025-05-15 | 19.50 | 19.63 | 19.41 | 19.54 | +0.566% | 76,295 | -12.487% |
| 2025-05-14 | 19.55 | 19.66 | 19.43 | 19.43 | -0.837% | 80,769 | -11.992% |
| 2025-05-13 | 19.67 | 19.68 | 19.53 | 19.59 | -0.132% | 67,400 | -12.729% |
| 2025-05-12 | 19.82 | 19.82 | 19.60 | 19.62 | +0.066% | 79,344 | -12.844% |
| 2025-05-09 | 19.64 | 19.66 | 19.51 | 19.61 | +0.240% | 48,930 | -12.786% |
| 2025-05-08 | 19.68 | 19.74 | 19.56 | 19.56 | -0.305% | 38,893 | -12.577% |
| 2025-05-07 | 19.49 | 19.64 | 19.46 | 19.62 | +0.770% | 66,015 | -12.844% |
| 2025-05-06 | 19.27 | 19.49 | 19.27 | 19.47 | +0.829% | 40,003 | -12.173% |
| 2025-05-05 | 19.50 | 19.64 | 19.28 | 19.31 | -0.822% | 80,760 | -11.445% |
| 2025-05-02 | 19.54 | 19.69 | 19.47 | 19.47 | +0.103% | 76,426 | -12.173% |
| 2025-05-01 | 19.66 | 19.73 | 19.42 | 19.45 | -0.664% | 64,200 | -12.082% |
| 2025-04-30 | 19.75 | 19.75 | 19.52 | 19.58 | -1.161% | 265,393 | -12.666% |
| 2025-04-29 | 19.79 | 19.95 | 19.79 | 19.81 | -0.352% | 201,453 | -13.680% |
| 2025-04-28 | 19.86 | 19.93 | 19.76 | 19.88 | +0.252% | 51,685 | -13.984% |
| 2025-04-25 | 19.92 | 19.93 | 19.71 | 19.83 | -0.050% | 47,022 | -13.767% |
| 2025-04-24 | 19.81 | 19.93 | 19.77 | 19.84 | +0.459% | 47,484 | -13.810% |
| 2025-04-23 | 19.80 | 20.04 | 19.69 | 19.75 | +0.689% | 45,536 | -13.415% |
| 2025-04-22 | 19.53 | 19.75 | 19.53 | 19.61 | +0.689% | 56,403 | -12.818% |
| 2025-04-21 | 19.64 | 19.75 | 19.44 | 19.48 | -0.865% | 74,040 | -12.218% |
| 2025-04-17 | 19.75 | 19.82 | 19.61 | 19.65 | -0.203% | 91,297 | -12.977% |
| 2025-04-16 | 19.50 | 19.73 | 19.41 | 19.69 | +0.974% | 144,487 | -13.154% |
| 2025-04-15 | 19.41 | 19.51 | 19.31 | 19.50 | +0.619% | 76,483 | -12.308% |
| 2025-04-14 | 19.29 | 19.40 | 19.10 | 19.38 | 0.000% | 72,882 | -11.765% |