MTB/PH
M&T Bank Corporation Perpetual Fixed-to-Floating Rate Non- Cumulative Preferred Stock, Series H
stockNYSEPreferred Stock
At CloseOct 2, 2026 3:59:30 PM EDT
25.04USD+0.060%(+0.02)76,317
MTB/PH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.03 | 25.06 | 25.02 | 25.03 | +0.040% | 76,317 | 0.000% |
| 2026-10-01 | 25.02 | 25.05 | 25.00 | 25.02 | 0.000% | 39,257 | +0.040% |
| 2026-09-30 | 25.07 | 25.07 | 25.02 | 25.02 | -0.040% | 49,372 | +0.040% |
| 2026-09-29 | 25.06 | 25.06 | 25.00 | 25.03 | -0.120% | 87,445 | 0.000% |
| 2026-09-28 | 24.98 | 25.06 | 24.96 | 25.06 | +0.320% | 36,397 | -0.120% |
| 2026-09-25 | 25.01 | 25.05 | 24.97 | 24.98 | -0.120% | 82,341 | +0.200% |
| 2026-09-24 | 25.02 | 25.03 | 25.00 | 25.01 | +0.160% | 35,762 | +0.080% |
| 2026-09-23 | 25.05 | 25.08 | 24.96 | 24.97 | -0.200% | 196,827 | +0.240% |
| 2026-09-22 | 25.03 | 25.07 | 25.02 | 25.02 | -0.080% | 42,702 | +0.040% |
| 2026-09-21 | 25.06 | 25.07 | 25.03 | 25.04 | +0.055% | 11,554 | -0.040% |
| 2026-09-18 | 24.99 | 25.03 | 24.99 | 25.03 | +0.105% | 14,246 | +0.015% |
| 2026-09-17 | 25.01 | 25.04 | 25.00 | 25.00 | 0.000% | 31,742 | +0.120% |
| 2026-09-16 | 25.00 | 25.02 | 25.00 | 25.00 | 0.000% | 47,611 | +0.120% |
| 2026-09-15 | 25.04 | 25.04 | 25.00 | 25.00 | 0.000% | 21,726 | +0.120% |
| 2026-09-14 | 24.99 | 25.02 | 24.99 | 25.00 | +0.080% | 10,405 | +0.120% |
| 2026-09-11 | 24.98 | 25.04 | 24.98 | 24.98 | +0.040% | 19,100 | +0.200% |
| 2026-09-10 | 24.97 | 25.00 | 24.97 | 24.97 | +0.000% | 32,888 | +0.240% |
| 2026-09-09 | 24.97 | 25.01 | 24.97 | 24.97 | -0.000% | 75,803 | +0.240% |
| 2026-09-08 | 25.00 | 25.02 | 24.97 | 24.97 | -0.120% | 20,160 | +0.240% |
| 2026-09-04 | 24.98 | 25.03 | 24.97 | 25.00 | -0.040% | 12,012 | +0.120% |
| 2026-09-03 | 24.94 | 25.01 | 24.94 | 25.01 | +0.040% | 51,960 | +0.080% |
| 2026-09-02 | 24.96 | 25.00 | 24.95 | 25.00 | +0.321% | 64,024 | +0.120% |
| 2026-09-01 | 25.00 | 25.00 | 24.92 | 24.92 | -1.424% | 51,525 | +0.441% |
| 2026-08-31 | 25.30 | 25.32 | 25.27 | 25.28 | 0.000% | 9,540 | -0.989% |
| 2026-08-28 | 25.25 | 25.28 | 25.25 | 25.28 | +0.079% | 9,044 | -0.989% |
| 2026-08-27 | 25.29 | 25.29 | 25.26 | 25.26 | +0.040% | 16,130 | -0.911% |
| 2026-08-26 | 25.25 | 25.31 | 25.25 | 25.25 | -0.040% | 33,587 | -0.871% |
| 2026-08-25 | 25.30 | 25.33 | 25.26 | 25.26 | -0.040% | 57,570 | -0.911% |
| 2026-08-24 | 25.25 | 25.27 | 25.24 | 25.27 | +0.079% | 12,541 | -0.950% |
| 2026-08-21 | 25.23 | 25.25 | 25.21 | 25.25 | +0.159% | 78,266 | -0.871% |
| 2026-08-20 | 25.21 | 25.26 | 25.21 | 25.21 | +0.040% | 64,505 | -0.714% |
| 2026-08-19 | 25.26 | 25.26 | 25.20 | 25.20 | -0.015% | 14,358 | -0.675% |
| 2026-08-18 | 25.16 | 25.23 | 25.16 | 25.20 | +0.015% | 13,521 | -0.690% |
| 2026-08-17 | 25.23 | 25.25 | 25.19 | 25.20 | 0.000% | 31,576 | -0.675% |
| 2026-08-14 | 25.20 | 25.24 | 25.20 | 25.20 | +0.040% | 34,902 | -0.675% |
| 2026-08-13 | 25.18 | 25.22 | 25.18 | 25.19 | +0.040% | 60,836 | -0.635% |
| 2026-08-12 | 25.18 | 25.20 | 25.17 | 25.18 | -0.024% | 33,931 | -0.596% |
| 2026-08-11 | 25.18 | 25.20 | 25.17 | 25.19 | +0.103% | 223,760 | -0.619% |
| 2026-08-10 | 25.18 | 25.19 | 25.16 | 25.16 | -0.079% | 36,339 | -0.517% |
| 2026-08-07 | 25.17 | 25.18 | 25.17 | 25.18 | +0.079% | 38,838 | -0.596% |
| 2026-08-06 | 25.16 | 25.18 | 25.16 | 25.16 | 0.000% | 104,572 | -0.517% |
| 2026-08-05 | 25.16 | 25.21 | 25.16 | 25.16 | -0.040% | 78,413 | -0.517% |
| 2026-08-04 | 25.15 | 25.18 | 25.15 | 25.17 | +0.040% | 42,117 | -0.556% |
| 2026-08-03 | 25.14 | 25.17 | 25.13 | 25.16 | +0.119% | 216,346 | -0.517% |
| 2026-07-31 | 25.16 | 25.17 | 25.13 | 25.13 | -0.080% | 214,511 | -0.398% |
| 2026-07-30 | 25.13 | 25.15 | 25.12 | 25.15 | +0.080% | 71,805 | -0.477% |
| 2026-07-29 | 25.17 | 25.17 | 25.12 | 25.13 | -0.040% | 43,448 | -0.398% |
| 2026-07-28 | 25.11 | 25.19 | 25.11 | 25.14 | +0.119% | 41,365 | -0.438% |
| 2026-07-27 | 25.12 | 25.14 | 25.09 | 25.11 | -0.040% | 92,905 | -0.319% |
| 2026-07-24 | 25.14 | 25.20 | 25.12 | 25.12 | +0.020% | 69,618 | -0.358% |
| 2026-07-23 | 25.16 | 25.16 | 25.11 | 25.11 | -0.039% | 86,898 | -0.338% |
| 2026-07-22 | 25.12 | 25.16 | 25.12 | 25.12 | +0.019% | 13,581 | -0.377% |
| 2026-07-21 | 25.12 | 25.14 | 25.11 | 25.12 | 0.000% | 17,591 | -0.358% |
| 2026-07-20 | 25.11 | 25.16 | 25.10 | 25.12 | +0.080% | 22,196 | -0.358% |
| 2026-07-17 | 25.10 | 25.13 | 25.09 | 25.10 | +0.040% | 198,040 | -0.279% |
| 2026-07-16 | 25.12 | 25.15 | 25.09 | 25.09 | -0.119% | 37,090 | -0.239% |
| 2026-07-15 | 25.06 | 25.15 | 25.06 | 25.12 | -0.119% | 13,279 | -0.358% |
| 2026-07-14 | 25.11 | 25.15 | 25.05 | 25.15 | +0.399% | 98,427 | -0.477% |
| 2026-07-13 | 25.06 | 25.11 | 25.04 | 25.05 | -0.080% | 11,343 | -0.080% |
| 2026-07-10 | 25.09 | 25.13 | 25.06 | 25.07 | +0.041% | 6,405 | -0.160% |
| 2026-07-09 | 25.04 | 25.06 | 25.03 | 25.06 | -0.121% | 23,449 | -0.119% |
| 2026-07-08 | 25.08 | 25.15 | 25.04 | 25.09 | +0.020% | 13,303 | -0.239% |
| 2026-07-07 | 25.07 | 25.09 | 25.07 | 25.09 | +0.093% | 15,699 | -0.219% |
| 2026-07-06 | 25.02 | 25.10 | 25.02 | 25.06 | +0.227% | 9,440 | -0.126% |
| 2026-07-02 | 25.02 | 25.02 | 24.98 | 25.00 | -0.020% | 8,326 | +0.100% |
| 2026-07-01 | 24.98 | 25.02 | 24.97 | 25.01 | +0.120% | 12,502 | +0.080% |
| 2026-06-30 | 24.98 | 25.01 | 24.96 | 24.98 | -0.080% | 105,087 | +0.200% |
| 2026-06-29 | 24.96 | 25.01 | 24.96 | 25.00 | +0.120% | 18,539 | +0.120% |
| 2026-06-26 | 24.91 | 25.02 | 24.91 | 24.97 | -0.040% | 16,485 | +0.240% |
| 2026-06-25 | 25.02 | 25.04 | 24.96 | 24.98 | -0.120% | 37,645 | +0.200% |
| 2026-06-24 | 25.00 | 25.03 | 24.97 | 25.01 | +0.120% | 19,119 | +0.080% |
| 2026-06-23 | 24.98 | 25.01 | 24.95 | 24.98 | +0.040% | 31,622 | +0.200% |
| 2026-06-22 | 24.98 | 25.04 | 24.96 | 24.97 | -0.080% | 22,066 | +0.240% |
| 2026-06-18 | 24.97 | 25.04 | 24.97 | 24.99 | 0.000% | 11,673 | +0.160% |
| 2026-06-17 | 25.01 | 25.04 | 24.96 | 24.99 | -0.120% | 50,374 | +0.160% |
| 2026-06-16 | 25.03 | 25.04 | 25.01 | 25.02 | +0.080% | 9,175 | +0.040% |
| 2026-06-15 | 25.18 | 25.18 | 24.95 | 25.00 | -0.120% | 16,333 | +0.120% |
| 2026-06-12 | 25.12 | 25.12 | 24.65 | 25.03 | +0.000% | 12,741 | -0.000% |
| 2026-06-11 | 24.96 | 25.10 | 24.93 | 25.03 | +0.401% | 16,450 | 0.000% |
| 2026-06-10 | 24.94 | 24.98 | 24.93 | 24.93 | -0.060% | 12,414 | +0.401% |
| 2026-06-09 | 24.99 | 24.99 | 24.90 | 24.95 | -0.100% | 33,513 | +0.341% |
| 2026-06-08 | 25.00 | 25.01 | 24.92 | 24.97 | -0.040% | 22,838 | +0.240% |
| 2026-06-05 | 24.98 | 25.01 | 24.93 | 24.98 | -0.080% | 11,801 | +0.200% |
| 2026-06-04 | 24.96 | 25.01 | 24.95 | 25.00 | +0.040% | 17,169 | +0.120% |
| 2026-06-03 | 25.00 | 25.02 | 24.94 | 24.99 | +0.200% | 40,343 | +0.160% |
| 2026-06-02 | 25.04 | 25.04 | 24.89 | 24.94 | -0.280% | 20,837 | +0.361% |
| 2026-06-01 | 25.00 | 25.01 | 24.89 | 25.01 | -0.911% | 67,296 | +0.080% |
| 2026-05-29 | 25.27 | 25.32 | 25.23 | 25.24 | -0.118% | 14,566 | -0.832% |
| 2026-05-28 | 25.25 | 25.27 | 25.25 | 25.27 | +0.042% | 52,184 | -0.949% |
| 2026-05-27 | 25.37 | 25.37 | 25.23 | 25.26 | +0.076% | 6,174 | -0.908% |
| 2026-05-26 | 25.27 | 25.27 | 25.20 | 25.24 | -0.198% | 9,969 | -0.832% |
| 2026-05-22 | 25.25 | 25.30 | 25.23 | 25.29 | +0.317% | 9,130 | -1.028% |
| 2026-05-21 | 25.24 | 25.25 | 25.20 | 25.21 | -0.119% | 9,656 | -0.714% |
| 2026-05-20 | 25.24 | 25.25 | 25.22 | 25.24 | -0.020% | 7,299 | -0.832% |
| 2026-05-19 | 25.17 | 25.25 | 25.17 | 25.25 | +0.099% | 13,594 | -0.852% |
| 2026-05-18 | 25.24 | 25.24 | 25.17 | 25.22 | +0.159% | 14,868 | -0.753% |
| 2026-05-15 | 25.15 | 25.18 | 25.12 | 25.18 | 0.000% | 8,210 | -0.596% |
| 2026-05-14 | 25.17 | 25.20 | 25.17 | 25.18 | -0.040% | 18,014 | -0.596% |
| 2026-05-13 | 25.21 | 25.21 | 25.16 | 25.19 | -0.079% | 5,369 | -0.635% |
| 2026-05-12 | 25.19 | 25.21 | 25.15 | 25.21 | +0.079% | 9,319 | -0.714% |
| 2026-05-11 | 25.16 | 25.20 | 25.15 | 25.19 | -0.119% | 7,373 | -0.635% |
| 2026-05-08 | 25.25 | 25.25 | 25.16 | 25.22 | +0.238% | 9,779 | -0.753% |
| 2026-05-07 | 25.13 | 25.20 | 25.12 | 25.16 | -0.000% | 17,012 | -0.517% |
| 2026-05-06 | 25.10 | 25.18 | 25.09 | 25.16 | +0.239% | 12,348 | -0.517% |
| 2026-05-05 | 25.13 | 25.14 | 25.07 | 25.10 | +0.120% | 15,899 | -0.279% |
| 2026-05-04 | 25.07 | 25.13 | 25.07 | 25.07 | 0.000% | 15,525 | -0.160% |
| 2026-05-01 | 25.12 | 25.12 | 25.07 | 25.07 | -0.040% | 4,764 | -0.160% |
| 2026-04-30 | 25.09 | 25.10 | 25.05 | 25.08 | +0.100% | 18,313 | -0.199% |
| 2026-04-29 | 25.05 | 25.10 | 25.03 | 25.05 | -0.020% | 11,667 | -0.100% |
| 2026-04-28 | 25.07 | 25.10 | 25.04 | 25.06 | +0.079% | 8,460 | -0.120% |
| 2026-04-27 | 25.10 | 25.10 | 25.03 | 25.04 | -0.020% | 7,341 | -0.040% |
| 2026-04-24 | 25.03 | 25.10 | 25.02 | 25.05 | +0.140% | 32,582 | -0.060% |
| 2026-04-23 | 25.07 | 25.07 | 25.00 | 25.01 | -0.239% | 18,447 | +0.080% |
| 2026-04-22 | 25.07 | 25.07 | 25.00 | 25.07 | +0.080% | 9,502 | -0.160% |
| 2026-04-21 | 25.15 | 25.15 | 25.01 | 25.05 | +0.200% | 9,167 | -0.080% |
| 2026-04-20 | 24.94 | 25.07 | 24.94 | 25.00 | +0.040% | 15,696 | +0.120% |
| 2026-04-17 | 25.01 | 25.02 | 24.98 | 24.99 | -0.040% | 7,962 | +0.160% |
| 2026-04-16 | 25.01 | 25.01 | 24.97 | 25.00 | +0.080% | 22,080 | +0.120% |
| 2026-04-15 | 25.00 | 25.04 | 24.96 | 24.98 | +0.000% | 12,363 | +0.200% |
| 2026-04-14 | 24.99 | 24.99 | 24.89 | 24.98 | +0.120% | 20,673 | +0.200% |
| 2026-04-13 | 24.80 | 24.95 | 24.80 | 24.95 | +0.201% | 11,209 | +0.321% |
| 2026-04-10 | 24.93 | 24.95 | 24.81 | 24.90 | +0.080% | 12,482 | +0.522% |
| 2026-04-09 | 24.88 | 24.90 | 24.81 | 24.88 | +0.080% | 17,775 | +0.603% |
| 2026-04-08 | 24.82 | 24.91 | 24.82 | 24.86 | +0.363% | 20,415 | +0.684% |
| 2026-04-07 | 24.70 | 24.84 | 24.70 | 24.77 | +0.040% | 22,168 | +1.050% |
| 2026-04-06 | 24.77 | 24.83 | 24.70 | 24.76 | -0.040% | 35,457 | +1.090% |
| 2026-04-02 | 24.70 | 24.80 | 24.70 | 24.77 | +0.040% | 16,876 | +1.050% |
| 2026-04-01 | 24.66 | 24.85 | 24.65 | 24.76 | +0.406% | 31,841 | +1.090% |
| 2026-03-31 | 24.75 | 24.98 | 24.62 | 24.66 | -0.364% | 67,795 | +1.500% |
| 2026-03-30 | 24.75 | 24.95 | 24.73 | 24.75 | 0.000% | 23,742 | +1.131% |
| 2026-03-27 | 24.70 | 24.83 | 24.69 | 24.75 | +0.202% | 26,128 | +1.131% |
| 2026-03-26 | 24.90 | 25.00 | 24.70 | 24.70 | -0.923% | 42,465 | +1.336% |
| 2026-03-25 | 24.99 | 24.99 | 24.90 | 24.93 | +0.040% | 7,995 | +0.401% |
| 2026-03-24 | 24.90 | 25.00 | 24.89 | 24.92 | -0.040% | 10,951 | +0.441% |
| 2026-03-23 | 24.85 | 25.12 | 24.85 | 24.93 | +0.565% | 26,115 | +0.401% |
| 2026-03-20 | 24.88 | 24.93 | 24.69 | 24.79 | -0.562% | 32,461 | +0.968% |
| 2026-03-19 | 24.95 | 25.00 | 24.86 | 24.93 | -0.240% | 45,168 | +0.401% |
| 2026-03-18 | 25.12 | 25.12 | 24.99 | 24.99 | -0.120% | 6,494 | +0.160% |
| 2026-03-17 | 25.00 | 25.09 | 25.00 | 25.02 | +0.080% | 7,109 | +0.040% |
| 2026-03-16 | 25.11 | 25.12 | 24.97 | 25.00 | -0.080% | 16,963 | +0.120% |
| 2026-03-13 | 25.02 | 25.24 | 24.98 | 25.02 | -0.080% | 33,873 | +0.040% |
| 2026-03-12 | 25.02 | 25.05 | 24.98 | 25.04 | +0.285% | 15,274 | -0.040% |
| 2026-03-11 | 24.93 | 25.05 | 24.93 | 24.97 | -0.044% | 8,029 | +0.245% |
| 2026-03-10 | 24.91 | 25.05 | 24.91 | 24.98 | -0.080% | 63,558 | +0.200% |
| 2026-03-09 | 24.95 | 25.05 | 24.92 | 25.00 | +0.040% | 22,804 | +0.120% |
| 2026-03-06 | 24.91 | 24.99 | 24.81 | 24.99 | +0.200% | 18,337 | +0.160% |
| 2026-03-05 | 24.93 | 24.98 | 24.91 | 24.94 | -0.240% | 51,895 | +0.361% |
| 2026-03-04 | 25.02 | 25.06 | 24.98 | 25.00 | +0.143% | 12,336 | +0.120% |
| 2026-03-03 | 24.91 | 25.04 | 24.91 | 24.96 | -0.302% | 171,995 | +0.263% |
| 2026-03-02 | 24.96 | 25.09 | 24.78 | 25.04 | -0.792% | 66,722 | -0.040% |
| 2026-02-27 | 25.20 | 25.34 | 25.01 | 25.24 | -0.119% | 102,144 | -0.832% |
| 2026-02-26 | 25.26 | 25.34 | 25.26 | 25.27 | -0.158% | 11,098 | -0.950% |
| 2026-02-25 | 25.37 | 25.37 | 25.25 | 25.31 | +0.040% | 12,985 | -1.106% |
| 2026-02-24 | 25.30 | 25.36 | 25.30 | 25.30 | -0.197% | 12,571 | -1.067% |
| 2026-02-23 | 25.25 | 25.37 | 25.25 | 25.35 | +0.277% | 135,995 | -1.262% |
| 2026-02-20 | 25.22 | 25.30 | 25.22 | 25.28 | +0.119% | 12,416 | -0.989% |
| 2026-02-19 | 25.25 | 25.29 | 25.20 | 25.25 | 0.000% | 13,903 | -0.871% |
| 2026-02-18 | 25.17 | 25.30 | 25.17 | 25.25 | +0.278% | 42,180 | -0.871% |
| 2026-02-17 | 25.10 | 25.19 | 25.10 | 25.18 | +0.159% | 14,379 | -0.596% |
| 2026-02-13 | 25.05 | 25.14 | 25.05 | 25.14 | +0.359% | 9,028 | -0.438% |
| 2026-02-12 | 25.07 | 25.17 | 25.05 | 25.05 | -0.398% | 8,844 | -0.080% |
| 2026-02-11 | 24.96 | 25.15 | 24.96 | 25.15 | +0.761% | 23,675 | -0.477% |
| 2026-02-10 | 25.04 | 25.09 | 24.96 | 24.96 | -0.399% | 52,334 | +0.280% |
| 2026-02-09 | 25.13 | 25.13 | 25.04 | 25.06 | -0.239% | 39,514 | -0.120% |
| 2026-02-06 | 25.10 | 25.13 | 25.07 | 25.12 | +0.279% | 7,806 | -0.358% |
| 2026-02-05 | 25.09 | 25.14 | 25.01 | 25.05 | -0.279% | 7,769 | -0.080% |
| 2026-02-04 | 25.01 | 25.14 | 25.01 | 25.12 | +0.120% | 15,877 | -0.358% |
| 2026-02-03 | 25.08 | 25.14 | 25.03 | 25.09 | -0.021% | 59,620 | -0.239% |
| 2026-02-02 | 25.10 | 25.11 | 25.06 | 25.10 | +0.141% | 10,426 | -0.260% |
| 2026-01-30 | 25.01 | 25.11 | 25.01 | 25.06 | -0.040% | 10,242 | -0.120% |
| 2026-01-29 | 25.05 | 25.11 | 25.05 | 25.07 | 0.000% | 18,615 | -0.160% |
| 2026-01-28 | 25.05 | 25.11 | 25.01 | 25.07 | +0.280% | 16,570 | -0.160% |
| 2026-01-27 | 25.02 | 25.10 | 24.99 | 25.00 | -0.319% | 94,608 | +0.120% |
| 2026-01-26 | 25.04 | 25.15 | 25.00 | 25.08 | +0.266% | 100,272 | -0.199% |
| 2026-01-23 | 24.95 | 25.05 | 24.90 | 25.01 | +0.134% | 109,335 | +0.066% |
| 2026-01-22 | 24.97 | 25.00 | 24.91 | 24.98 | +0.281% | 35,664 | +0.200% |
| 2026-01-21 | 24.83 | 24.98 | 24.82 | 24.91 | +0.282% | 28,374 | +0.482% |
| 2026-01-20 | 24.90 | 24.98 | 24.84 | 24.84 | -0.560% | 37,387 | +0.765% |
| 2026-01-16 | 24.94 | 24.99 | 24.91 | 24.98 | +0.080% | 13,290 | +0.200% |
| 2026-01-15 | 24.95 | 24.96 | 24.90 | 24.96 | +0.281% | 33,388 | +0.280% |
| 2026-01-14 | 24.92 | 24.92 | 24.85 | 24.89 | +0.161% | 95,042 | +0.562% |
| 2026-01-13 | 24.92 | 24.92 | 24.84 | 24.85 | -0.321% | 13,351 | +0.724% |
| 2026-01-12 | 24.88 | 24.95 | 24.84 | 24.93 | +0.161% | 111,781 | +0.401% |
| 2026-01-09 | 24.84 | 24.89 | 24.84 | 24.89 | +0.201% | 30,428 | +0.562% |
| 2026-01-08 | 24.81 | 24.87 | 24.81 | 24.84 | 0.000% | 120,990 | +0.765% |
| 2026-01-07 | 24.80 | 24.86 | 24.80 | 24.84 | +0.161% | 241,713 | +0.765% |
| 2026-01-06 | 24.88 | 24.88 | 24.75 | 24.80 | -0.040% | 16,441 | +0.927% |
| 2026-01-05 | 24.70 | 24.86 | 24.70 | 24.81 | +0.608% | 33,306 | +0.887% |
| 2026-01-02 | 24.64 | 24.80 | 24.63 | 24.66 | +0.122% | 26,111 | +1.500% |
| 2025-12-31 | 24.52 | 24.70 | 24.52 | 24.63 | +0.081% | 674,507 | +1.624% |
| 2025-12-30 | 24.62 | 24.74 | 24.50 | 24.61 | -0.203% | 142,017 | +1.707% |
| 2025-12-29 | 24.70 | 24.84 | 24.59 | 24.66 | -0.162% | 45,990 | +1.500% |
| 2025-12-26 | 24.65 | 24.85 | 24.61 | 24.70 | +0.122% | 49,939 | +1.336% |
| 2025-12-24 | 24.77 | 24.82 | 24.60 | 24.67 | -0.524% | 33,304 | +1.459% |
| 2025-12-23 | 24.71 | 24.85 | 24.71 | 24.80 | +0.202% | 66,545 | +0.927% |
| 2025-12-22 | 24.78 | 24.94 | 24.75 | 24.75 | -0.282% | 49,581 | +1.131% |
| 2025-12-19 | 24.78 | 24.90 | 24.78 | 24.82 | -0.040% | 96,390 | +0.846% |
| 2025-12-18 | 24.76 | 24.84 | 24.75 | 24.83 | +0.234% | 71,107 | +0.805% |
| 2025-12-17 | 24.75 | 24.81 | 24.75 | 24.77 | -0.153% | 37,559 | +1.041% |
| 2025-12-16 | 24.67 | 24.81 | 24.67 | 24.81 | +0.323% | 63,073 | +0.887% |
| 2025-12-15 | 24.78 | 24.82 | 24.65 | 24.73 | 0.000% | 59,836 | +1.213% |
| 2025-12-12 | 24.70 | 24.84 | 24.70 | 24.73 | +0.121% | 58,743 | +1.213% |
| 2025-12-11 | 24.65 | 24.88 | 24.65 | 24.70 | +0.203% | 42,152 | +1.336% |
| 2025-12-10 | 24.61 | 24.82 | 24.61 | 24.65 | -0.243% | 50,858 | +1.542% |
| 2025-12-09 | 24.65 | 24.83 | 24.65 | 24.71 | -0.141% | 48,925 | +1.295% |
| 2025-12-08 | 24.73 | 24.89 | 24.73 | 24.75 | -0.101% | 39,045 | +1.152% |
| 2025-12-05 | 24.74 | 24.82 | 24.69 | 24.77 | +0.283% | 32,723 | +1.050% |
| 2025-12-04 | 24.65 | 24.88 | 24.65 | 24.70 | 0.000% | 33,063 | +1.336% |
| 2025-12-03 | 24.65 | 24.78 | 24.65 | 24.70 | 0.000% | 26,249 | +1.336% |
| 2025-12-02 | 24.74 | 24.78 | 24.65 | 24.70 | -0.403% | 29,550 | +1.336% |
| 2025-12-01 | 24.70 | 24.80 | 24.70 | 24.80 | -1.077% | 11,545 | +0.928% |
| 2025-11-28 | 25.06 | 25.07 | 24.96 | 25.07 | +0.400% | 9,639 | -0.160% |
| 2025-11-26 | 24.91 | 25.09 | 24.91 | 24.97 | +0.009% | 6,694 | +0.240% |
| 2025-11-25 | 24.97 | 25.08 | 24.92 | 24.97 | +0.272% | 13,693 | +0.250% |
| 2025-11-24 | 24.90 | 24.97 | 24.89 | 24.90 | -0.180% | 8,898 | +0.522% |
| 2025-11-21 | 24.87 | 24.99 | 24.87 | 24.95 | +0.181% | 10,025 | +0.341% |
| 2025-11-20 | 24.91 | 24.98 | 24.87 | 24.90 | -0.160% | 18,861 | +0.522% |
| 2025-11-19 | 24.90 | 24.97 | 24.88 | 24.94 | -0.040% | 29,606 | +0.361% |
| 2025-11-18 | 24.85 | 25.00 | 24.85 | 24.95 | +0.200% | 17,628 | +0.321% |
| 2025-11-17 | 24.99 | 24.99 | 24.88 | 24.90 | -0.280% | 15,271 | +0.522% |
| 2025-11-14 | 24.94 | 24.97 | 24.90 | 24.97 | +0.120% | 8,172 | +0.240% |
| 2025-11-13 | 25.04 | 25.04 | 24.86 | 24.94 | -0.200% | 18,463 | +0.361% |
| 2025-11-12 | 24.94 | 25.05 | 24.93 | 24.99 | +0.270% | 9,665 | +0.160% |
| 2025-11-11 | 24.91 | 25.06 | 24.91 | 24.92 | +0.051% | 9,415 | +0.431% |
| 2025-11-10 | 25.00 | 25.05 | 24.91 | 24.91 | -0.119% | 17,304 | +0.482% |
| 2025-11-07 | 25.04 | 25.05 | 24.92 | 24.94 | -0.400% | 10,585 | +0.362% |
| 2025-11-06 | 25.00 | 25.04 | 24.91 | 25.04 | +0.160% | 30,520 | -0.040% |
| 2025-11-05 | 24.92 | 25.04 | 24.92 | 25.00 | +0.321% | 12,011 | +0.120% |
| 2025-11-04 | 24.91 | 25.01 | 24.91 | 24.92 | -0.120% | 16,610 | +0.441% |
| 2025-11-03 | 25.05 | 25.05 | 24.92 | 24.95 | -0.280% | 12,385 | +0.321% |
| 2025-10-31 | 24.92 | 25.05 | 24.92 | 25.02 | +0.442% | 24,070 | +0.040% |
| 2025-10-30 | 25.08 | 25.08 | 24.91 | 24.91 | -0.559% | 37,133 | +0.482% |
| 2025-10-29 | 24.98 | 25.14 | 24.95 | 25.05 | +0.280% | 42,339 | -0.080% |
| 2025-10-28 | 24.98 | 24.98 | 24.92 | 24.98 | +0.362% | 11,828 | +0.200% |
| 2025-10-27 | 24.99 | 24.99 | 24.86 | 24.89 | -0.119% | 11,413 | +0.562% |
| 2025-10-24 | 24.91 | 24.99 | 24.81 | 24.92 | -0.008% | 9,057 | +0.443% |
| 2025-10-23 | 24.89 | 25.00 | 24.82 | 24.92 | -0.214% | 16,012 | +0.435% |
| 2025-10-22 | 24.89 | 24.98 | 24.82 | 24.98 | +0.100% | 18,381 | +0.220% |
| 2025-10-21 | 24.86 | 25.07 | 24.86 | 24.95 | +0.362% | 17,973 | +0.321% |
| 2025-10-20 | 24.62 | 24.92 | 24.62 | 24.86 | -0.040% | 13,212 | +0.684% |
| 2025-10-17 | 24.86 | 24.92 | 24.75 | 24.87 | +0.242% | 31,227 | +0.643% |
| 2025-10-16 | 24.91 | 24.92 | 24.75 | 24.81 | -0.362% | 27,097 | +0.887% |
| 2025-10-15 | 24.91 | 24.91 | 24.82 | 24.90 | +0.362% | 11,415 | +0.522% |
| 2025-10-14 | 24.75 | 24.94 | 24.75 | 24.81 | -0.088% | 6,546 | +0.886% |
| 2025-10-13 | 24.84 | 24.90 | 24.75 | 24.83 | +0.291% | 9,037 | +0.797% |
| 2025-10-10 | 24.94 | 24.94 | 24.70 | 24.76 | -0.482% | 14,882 | +1.090% |
| 2025-10-09 | 24.81 | 24.91 | 24.72 | 24.88 | +0.263% | 26,577 | +0.603% |
| 2025-10-08 | 24.77 | 24.94 | 24.77 | 24.81 | -0.168% | 7,536 | +0.867% |
| 2025-10-07 | 24.81 | 24.95 | 24.73 | 24.86 | +0.116% | 17,109 | +0.698% |
| 2025-10-06 | 24.72 | 24.86 | 24.72 | 24.83 | +0.071% | 13,864 | +0.815% |
| 2025-10-03 | 24.83 | 24.86 | 24.64 | 24.81 | -0.081% | 18,055 | +0.887% |
| 2025-10-02 | 24.96 | 24.98 | 24.81 | 24.83 | -0.759% | 14,044 | +0.805% |
| 2025-10-01 | 24.80 | 25.03 | 24.77 | 25.02 | +0.765% | 16,671 | +0.040% |
| 2025-09-30 | 24.90 | 25.00 | 24.82 | 24.83 | -0.481% | 34,674 | +0.805% |
| 2025-09-29 | 24.87 | 24.95 | 24.77 | 24.95 | +0.281% | 13,876 | +0.321% |
| 2025-09-26 | 24.83 | 24.99 | 24.77 | 24.88 | -0.156% | 13,204 | +0.603% |
| 2025-09-25 | 25.14 | 25.16 | 24.92 | 24.92 | -0.868% | 164,081 | +0.446% |
| 2025-09-24 | 25.12 | 25.14 | 24.90 | 25.14 | +0.067% | 21,842 | -0.425% |
| 2025-09-23 | 25.06 | 25.16 | 25.01 | 25.12 | +0.239% | 7,234 | -0.358% |
| 2025-09-22 | 25.04 | 25.16 | 24.90 | 25.06 | -0.159% | 10,856 | -0.120% |
| 2025-09-19 | 25.02 | 25.10 | 24.86 | 25.10 | +0.240% | 14,768 | -0.279% |
| 2025-09-18 | 24.97 | 25.09 | 24.96 | 25.04 | -0.199% | 7,789 | -0.040% |
| 2025-09-17 | 24.94 | 25.09 | 24.86 | 25.09 | +0.885% | 15,886 | -0.239% |
| 2025-09-16 | 24.85 | 24.95 | 24.85 | 24.87 | -0.201% | 17,363 | +0.643% |
| 2025-09-15 | 24.98 | 24.98 | 24.83 | 24.92 | +0.040% | 22,225 | +0.441% |
| 2025-09-12 | 24.94 | 24.94 | 24.82 | 24.91 | +0.282% | 13,960 | +0.482% |
| 2025-09-11 | 24.89 | 25.00 | 24.77 | 24.84 | -0.121% | 11,045 | +0.765% |
| 2025-09-10 | 24.84 | 24.87 | 24.75 | 24.87 | +0.242% | 39,953 | +0.643% |
| 2025-09-09 | 24.79 | 24.89 | 24.75 | 24.81 | -0.121% | 8,768 | +0.887% |
| 2025-09-08 | 24.79 | 24.86 | 24.79 | 24.84 | +0.202% | 15,907 | +0.765% |
| 2025-09-05 | 24.79 | 24.79 | 24.72 | 24.79 | +0.324% | 13,890 | +0.968% |
| 2025-09-04 | 24.73 | 24.76 | 24.54 | 24.71 | +0.590% | 17,247 | +1.295% |
| 2025-09-03 | 24.61 | 24.62 | 24.45 | 24.57 | +0.143% | 12,044 | +1.893% |
| 2025-09-02 | 24.47 | 24.60 | 24.47 | 24.53 | -0.889% | 14,796 | +2.038% |
| 2025-08-29 | 25.03 | 25.03 | 24.71 | 24.75 | -0.841% | 65,715 | +1.131% |
| 2025-08-28 | 25.06 | 25.20 | 24.92 | 24.96 | -0.461% | 14,643 | +0.280% |
| 2025-08-27 | 25.19 | 25.20 | 25.04 | 25.08 | -0.454% | 7,864 | -0.182% |
| 2025-08-26 | 25.04 | 25.25 | 24.95 | 25.19 | +0.820% | 10,492 | -0.635% |
| 2025-08-25 | 25.34 | 25.34 | 24.96 | 24.98 | -0.853% | 6,732 | +0.180% |
| 2025-08-22 | 25.31 | 25.31 | 24.87 | 25.20 | +0.559% | 5,328 | -0.675% |
| 2025-08-21 | 25.28 | 25.29 | 24.92 | 25.06 | -0.279% | 8,370 | -0.120% |
| 2025-08-20 | 25.12 | 25.17 | 24.96 | 25.13 | -0.119% | 4,352 | -0.398% |
| 2025-08-19 | 25.00 | 25.25 | 24.99 | 25.16 | 0.000% | 17,155 | -0.517% |
| 2025-08-18 | 25.02 | 25.17 | 25.01 | 25.16 | +0.801% | 6,242 | -0.517% |
| 2025-08-15 | 25.00 | 25.14 | 24.90 | 24.96 | -0.080% | 12,042 | +0.280% |
| 2025-08-14 | 24.85 | 25.00 | 24.84 | 24.98 | +0.281% | 9,040 | +0.200% |
| 2025-08-13 | 24.90 | 25.00 | 24.80 | 24.91 | -0.104% | 13,990 | +0.482% |
| 2025-08-12 | 24.91 | 25.13 | 24.91 | 24.94 | +0.063% | 11,021 | +0.377% |
| 2025-08-11 | 24.95 | 25.08 | 24.92 | 24.92 | -0.359% | 10,268 | +0.441% |
| 2025-08-08 | 24.98 | 25.01 | 24.91 | 25.01 | +0.321% | 9,483 | +0.080% |
| 2025-08-07 | 24.86 | 25.00 | 24.78 | 24.93 | +0.120% | 13,204 | +0.401% |
| 2025-08-06 | 24.93 | 24.96 | 24.75 | 24.90 | +0.176% | 16,076 | +0.522% |
| 2025-08-05 | 25.12 | 25.23 | 24.82 | 24.86 | -1.091% | 18,067 | +0.699% |
| 2025-08-04 | 24.90 | 25.13 | 24.90 | 25.13 | +0.764% | 9,074 | -0.400% |
| 2025-08-01 | 25.03 | 25.06 | 24.93 | 24.94 | -0.598% | 11,544 | +0.361% |
| 2025-07-31 | 24.70 | 25.19 | 24.70 | 25.09 | +1.785% | 41,490 | -0.239% |
| 2025-07-30 | 24.85 | 24.85 | 24.64 | 24.65 | -0.484% | 10,789 | +1.542% |
| 2025-07-29 | 24.62 | 24.80 | 24.62 | 24.77 | +0.432% | 7,262 | +1.050% |
| 2025-07-28 | 24.66 | 24.78 | 24.62 | 24.66 | -0.231% | 9,959 | +1.486% |
| 2025-07-25 | 24.78 | 24.80 | 24.66 | 24.72 | +0.164% | 13,460 | +1.252% |
| 2025-07-24 | 24.66 | 24.76 | 23.90 | 24.68 | -0.041% | 11,403 | +1.418% |
| 2025-07-23 | 24.56 | 24.75 | 24.55 | 24.69 | +0.107% | 8,961 | +1.377% |
| 2025-07-22 | 24.85 | 24.85 | 24.55 | 24.66 | -0.107% | 30,872 | +1.486% |
| 2025-07-21 | 24.71 | 24.92 | 24.56 | 24.69 | +0.081% | 23,045 | +1.377% |
| 2025-07-18 | 24.58 | 24.84 | 24.51 | 24.67 | -0.438% | 18,559 | +1.459% |
| 2025-07-17 | 24.53 | 24.98 | 24.51 | 24.78 | +1.013% | 16,266 | +1.015% |
| 2025-07-16 | 24.57 | 24.76 | 24.37 | 24.53 | -0.122% | 30,519 | +2.038% |
| 2025-07-15 | 24.86 | 24.91 | 24.54 | 24.56 | -1.326% | 17,629 | +1.914% |
| 2025-07-14 | 25.06 | 25.12 | 24.87 | 24.89 | -0.641% | 16,015 | +0.562% |
| 2025-07-11 | 25.24 | 25.25 | 25.03 | 25.05 | -0.474% | 21,921 | -0.083% |
| 2025-07-10 | 25.25 | 25.25 | 25.14 | 25.17 | -0.119% | 8,080 | -0.556% |
| 2025-07-09 | 25.35 | 25.35 | 25.20 | 25.20 | +0.398% | 12,183 | -0.675% |
| 2025-07-08 | 25.00 | 25.19 | 25.00 | 25.10 | 0.000% | 15,634 | -0.279% |
| 2025-07-07 | 25.15 | 25.15 | 25.01 | 25.10 | -0.159% | 12,093 | -0.279% |
| 2025-07-03 | 25.08 | 25.20 | 25.08 | 25.14 | +0.359% | 6,509 | -0.438% |
| 2025-07-02 | 25.23 | 25.26 | 25.00 | 25.05 | -0.792% | 19,082 | -0.080% |
| 2025-07-01 | 25.49 | 25.54 | 25.21 | 25.25 | -0.942% | 38,192 | -0.871% |
| 2025-06-30 | 25.59 | 25.71 | 25.49 | 25.49 | -0.235% | 465,502 | -1.805% |
| 2025-06-27 | 25.36 | 25.64 | 25.25 | 25.55 | +0.630% | 94,503 | -2.035% |
| 2025-06-26 | 25.05 | 25.43 | 25.05 | 25.39 | +1.035% | 26,584 | -1.418% |
| 2025-06-25 | 25.11 | 25.26 | 25.01 | 25.13 | +0.199% | 32,783 | -0.398% |
| 2025-06-24 | 24.84 | 25.08 | 24.84 | 25.08 | +0.763% | 19,996 | -0.199% |
| 2025-06-23 | 24.91 | 24.91 | 24.75 | 24.89 | +0.322% | 27,275 | +0.562% |
| 2025-06-20 | 24.88 | 24.91 | 24.71 | 24.81 | -0.081% | 42,258 | +0.887% |
| 2025-06-18 | 24.74 | 24.88 | 24.66 | 24.83 | +0.121% | 20,222 | +0.805% |
| 2025-06-17 | 24.63 | 24.86 | 24.63 | 24.80 | +0.655% | 33,686 | +0.927% |
| 2025-06-16 | 24.66 | 24.88 | 24.59 | 24.64 | +0.320% | 20,556 | +1.589% |
| 2025-06-13 | 24.75 | 24.89 | 24.54 | 24.56 | -0.768% | 10,450 | +1.914% |
| 2025-06-12 | 24.65 | 24.89 | 24.65 | 24.75 | +0.324% | 11,807 | +1.131% |
| 2025-06-11 | 24.79 | 24.81 | 24.60 | 24.67 | -0.243% | 10,307 | +1.459% |
| 2025-06-10 | 24.57 | 24.78 | 24.57 | 24.73 | +0.651% | 21,018 | +1.213% |
| 2025-06-09 | 24.63 | 24.70 | 24.47 | 24.57 | -0.243% | 15,955 | +1.872% |
| 2025-06-06 | 24.75 | 24.77 | 24.61 | 24.63 | -0.261% | 9,145 | +1.624% |
| 2025-06-05 | 24.72 | 24.82 | 24.66 | 24.69 | +0.058% | 17,794 | +1.359% |
| 2025-06-04 | 24.71 | 24.77 | 24.49 | 24.68 | 0.000% | 32,461 | +1.418% |
| 2025-06-03 | 24.79 | 24.88 | 24.45 | 24.68 | 0.000% | 17,957 | +1.418% |
| 2025-06-02 | 24.61 | 24.70 | 24.50 | 24.68 | -0.604% | 36,278 | +1.418% |
| 2025-05-30 | 24.94 | 24.94 | 24.76 | 24.83 | -0.201% | 43,052 | +0.805% |
| 2025-05-29 | 24.82 | 24.88 | 24.75 | 24.88 | +0.749% | 8,077 | +0.603% |
| 2025-05-28 | 24.73 | 24.88 | 24.68 | 24.70 | -0.704% | 9,524 | +1.357% |
| 2025-05-27 | 24.75 | 24.93 | 24.68 | 24.87 | +0.917% | 23,947 | +0.643% |
| 2025-05-23 | 24.83 | 24.83 | 24.53 | 24.64 | -0.548% | 5,839 | +1.566% |
| 2025-05-22 | 24.77 | 24.78 | 24.57 | 24.78 | +0.028% | 8,343 | +1.009% |
| 2025-05-21 | 24.87 | 24.87 | 24.60 | 24.77 | -0.470% | 18,605 | +1.037% |
| 2025-05-20 | 24.75 | 24.91 | 24.75 | 24.89 | +0.403% | 15,342 | +0.562% |
| 2025-05-19 | 24.71 | 24.82 | 24.66 | 24.79 | +0.130% | 9,584 | +0.968% |
| 2025-05-16 | 24.92 | 24.92 | 24.71 | 24.76 | -0.691% | 9,940 | +1.100% |
| 2025-05-15 | 24.84 | 24.94 | 24.25 | 24.93 | +0.572% | 21,157 | +0.401% |
| 2025-05-14 | 24.70 | 24.79 | 24.68 | 24.79 | +0.033% | 7,273 | +0.975% |
| 2025-05-13 | 24.75 | 24.86 | 24.72 | 24.78 | -0.242% | 11,581 | +1.009% |
| 2025-05-12 | 24.66 | 24.93 | 24.61 | 24.84 | +0.730% | 16,310 | +0.765% |
| 2025-05-09 | 24.67 | 24.67 | 24.50 | 24.66 | +0.571% | 23,417 | +1.500% |
| 2025-05-08 | 24.55 | 24.65 | 24.45 | 24.52 | +0.122% | 7,521 | +2.080% |
| 2025-05-07 | 24.59 | 24.65 | 24.48 | 24.49 | +0.014% | 17,251 | +2.205% |
| 2025-05-06 | 24.33 | 24.55 | 24.33 | 24.49 | +0.624% | 12,730 | +2.219% |
| 2025-05-05 | 24.31 | 24.54 | 24.25 | 24.33 | -0.103% | 10,195 | +2.856% |
| 2025-05-02 | 24.35 | 24.55 | 24.23 | 24.36 | -0.164% | 8,504 | +2.750% |
| 2025-05-01 | 24.23 | 24.46 | 24.21 | 24.40 | +0.123% | 12,937 | +2.582% |
| 2025-04-30 | 24.41 | 24.41 | 24.22 | 24.37 | +0.247% | 20,874 | +2.708% |
| 2025-04-29 | 24.26 | 24.42 | 24.26 | 24.31 | +0.017% | 13,549 | +2.962% |
| 2025-04-28 | 24.13 | 24.36 | 24.13 | 24.31 | +0.645% | 11,799 | +2.980% |
| 2025-04-25 | 24.33 | 24.33 | 24.10 | 24.15 | -0.535% | 6,164 | +3.644% |
| 2025-04-24 | 24.15 | 24.35 | 24.06 | 24.28 | +0.910% | 17,857 | +3.089% |
| 2025-04-23 | 24.07 | 24.16 | 24.02 | 24.06 | +0.422% | 10,086 | +4.027% |
| 2025-04-22 | 23.96 | 24.08 | 23.87 | 23.96 | 0.000% | 17,869 | +4.466% |
| 2025-04-21 | 23.80 | 24.03 | 23.80 | 23.96 | +0.042% | 24,956 | +4.466% |
| 2025-04-17 | 24.02 | 24.14 | 23.82 | 23.95 | +0.104% | 7,915 | +4.509% |
| 2025-04-16 | 23.93 | 24.03 | 23.80 | 23.93 | -0.021% | 8,401 | +4.619% |
| 2025-04-15 | 23.85 | 24.10 | 23.85 | 23.93 | 0.000% | 19,579 | +4.597% |
| 2025-04-14 | 23.65 | 24.07 | 23.65 | 23.93 | 0.000% | 41,388 | +4.597% |