MTB/PJ
M&T Bank Corporation Depositary Shares each representing a 1/400th ownership interest in a share of Perpetual 7.500% Non-Cumulative Preferred Stock, Series J
stockNYSEPreferred Stock
At CloseOct 2, 2026 3:59:30 PM EDT
25.32USD0.000%(0.00)38,649
After-hoursOct 2, 2026 4:28:30 PM EDT
25.33USD+0.039%(+0.01)
MTB/PJ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.20 | 25.50 | 25.14 | 25.32 | +0.476% | 68,425 | 0.000% |
| 2026-10-01 | 25.03 | 25.30 | 25.03 | 25.20 | +0.639% | 82,082 | +0.476% |
| 2026-09-30 | 25.15 | 25.29 | 25.03 | 25.04 | -0.556% | 279,180 | +1.118% |
| 2026-09-29 | 25.23 | 25.30 | 25.11 | 25.18 | -0.198% | 52,745 | +0.556% |
| 2026-09-28 | 25.44 | 25.49 | 25.12 | 25.23 | -0.591% | 96,156 | +0.357% |
| 2026-09-25 | 25.45 | 25.48 | 25.30 | 25.38 | -0.039% | 56,646 | -0.236% |
| 2026-09-24 | 25.35 | 25.50 | 25.27 | 25.39 | +0.079% | 130,065 | -0.276% |
| 2026-09-23 | 25.51 | 25.62 | 25.31 | 25.37 | -0.588% | 100,265 | -0.197% |
| 2026-09-22 | 25.64 | 25.77 | 25.51 | 25.52 | -0.390% | 44,563 | -0.784% |
| 2026-09-21 | 25.69 | 25.69 | 25.53 | 25.62 | -0.142% | 49,170 | -1.171% |
| 2026-09-18 | 25.66 | 25.80 | 25.65 | 25.66 | -0.208% | 42,870 | -1.311% |
| 2026-09-17 | 25.79 | 25.94 | 25.67 | 25.71 | -0.734% | 58,831 | -1.517% |
| 2026-09-16 | 25.51 | 25.96 | 25.51 | 25.90 | +1.569% | 158,966 | -2.239% |
| 2026-09-15 | 25.62 | 25.63 | 25.46 | 25.50 | 0.000% | 152,013 | -0.706% |
| 2026-09-14 | 25.57 | 25.92 | 25.43 | 25.50 | -0.274% | 132,967 | -0.706% |
| 2026-09-11 | 25.65 | 25.78 | 25.53 | 25.57 | -0.273% | 50,009 | -0.978% |
| 2026-09-10 | 25.80 | 25.84 | 25.64 | 25.64 | -0.659% | 49,342 | -1.248% |
| 2026-09-09 | 25.95 | 26.06 | 25.81 | 25.81 | -0.539% | 78,254 | -1.898% |
| 2026-09-08 | 25.95 | 26.10 | 25.90 | 25.95 | +0.077% | 25,187 | -2.428% |
| 2026-09-04 | 26.01 | 26.14 | 25.88 | 25.93 | -0.308% | 23,952 | -2.352% |
| 2026-09-03 | 26.06 | 26.16 | 26.00 | 26.01 | -0.038% | 23,213 | -2.653% |
| 2026-09-02 | 26.32 | 26.32 | 26.01 | 26.02 | -0.876% | 69,546 | -2.690% |
| 2026-09-01 | 26.43 | 26.50 | 26.22 | 26.25 | -2.052% | 156,501 | -3.543% |
| 2026-08-31 | 26.75 | 26.93 | 26.59 | 26.80 | +0.077% | 43,692 | -5.522% |
| 2026-08-28 | 26.92 | 26.92 | 26.52 | 26.78 | -0.226% | 40,229 | -5.450% |
| 2026-08-27 | 26.78 | 26.85 | 26.55 | 26.84 | +0.600% | 52,884 | -5.663% |
| 2026-08-26 | 26.75 | 26.86 | 26.68 | 26.68 | -0.373% | 34,452 | -5.097% |
| 2026-08-25 | 26.75 | 26.92 | 26.68 | 26.78 | +0.412% | 80,081 | -5.452% |
| 2026-08-24 | 26.53 | 26.76 | 26.46 | 26.67 | +0.756% | 26,835 | -5.062% |
| 2026-08-21 | 26.58 | 26.58 | 26.45 | 26.47 | -0.189% | 29,684 | -4.345% |
| 2026-08-20 | 26.59 | 26.59 | 26.44 | 26.52 | -0.263% | 38,434 | -4.525% |
| 2026-08-19 | 26.63 | 26.68 | 26.53 | 26.59 | +0.188% | 37,122 | -4.776% |
| 2026-08-18 | 26.47 | 26.58 | 26.44 | 26.54 | +0.246% | 24,136 | -4.597% |
| 2026-08-17 | 26.51 | 26.53 | 26.41 | 26.48 | -0.132% | 33,311 | -4.363% |
| 2026-08-14 | 26.51 | 26.55 | 26.42 | 26.51 | +0.076% | 20,520 | -4.489% |
| 2026-08-13 | 26.50 | 26.56 | 26.43 | 26.49 | +0.303% | 34,794 | -4.417% |
| 2026-08-12 | 26.42 | 26.48 | 26.36 | 26.41 | 0.000% | 35,576 | -4.127% |
| 2026-08-11 | 26.48 | 26.51 | 26.36 | 26.41 | -0.189% | 22,846 | -4.127% |
| 2026-08-10 | 26.42 | 26.55 | 26.30 | 26.46 | +0.303% | 88,535 | -4.308% |
| 2026-08-07 | 26.26 | 26.53 | 26.23 | 26.38 | +0.610% | 54,620 | -4.018% |
| 2026-08-06 | 26.16 | 26.24 | 26.12 | 26.22 | +0.383% | 56,639 | -3.432% |
| 2026-08-05 | 26.27 | 26.28 | 26.12 | 26.12 | -0.367% | 28,540 | -3.063% |
| 2026-08-04 | 26.26 | 26.29 | 26.17 | 26.22 | +0.024% | 39,054 | -3.418% |
| 2026-08-03 | 26.23 | 26.29 | 26.18 | 26.21 | +0.229% | 20,407 | -3.396% |
| 2026-07-31 | 26.26 | 26.31 | 26.10 | 26.15 | -0.457% | 86,305 | -3.174% |
| 2026-07-30 | 26.04 | 26.27 | 25.93 | 26.27 | +0.883% | 55,887 | -3.616% |
| 2026-07-29 | 26.00 | 26.05 | 25.92 | 26.04 | +0.154% | 43,387 | -2.765% |
| 2026-07-28 | 25.98 | 26.09 | 25.97 | 26.00 | 0.000% | 33,253 | -2.615% |
| 2026-07-27 | 26.08 | 26.08 | 25.97 | 26.00 | +0.077% | 29,113 | -2.615% |
| 2026-07-24 | 26.08 | 26.08 | 25.97 | 25.98 | -0.019% | 20,396 | -2.540% |
| 2026-07-23 | 26.03 | 26.05 | 25.97 | 25.98 | -0.326% | 27,637 | -2.559% |
| 2026-07-22 | 26.09 | 26.17 | 26.03 | 26.07 | +0.038% | 19,492 | -2.877% |
| 2026-07-21 | 26.15 | 26.18 | 26.05 | 26.06 | -0.191% | 30,986 | -2.840% |
| 2026-07-20 | 26.13 | 26.20 | 26.10 | 26.11 | 0.000% | 47,286 | -3.026% |
| 2026-07-17 | 25.99 | 26.11 | 25.91 | 26.11 | +0.617% | 56,831 | -3.026% |
| 2026-07-16 | 26.17 | 26.17 | 25.92 | 25.95 | -0.841% | 111,032 | -2.428% |
| 2026-07-15 | 26.19 | 26.25 | 26.10 | 26.17 | +0.268% | 51,952 | -3.248% |
| 2026-07-14 | 26.10 | 26.19 | 26.06 | 26.10 | 0.000% | 25,525 | -2.989% |
| 2026-07-13 | 26.09 | 26.10 | 26.05 | 26.10 | +0.077% | 30,190 | -2.989% |
| 2026-07-10 | 26.12 | 26.12 | 26.06 | 26.08 | +0.077% | 17,302 | -2.914% |
| 2026-07-09 | 26.09 | 26.13 | 26.06 | 26.06 | +0.077% | 18,782 | -2.840% |
| 2026-07-08 | 26.10 | 26.18 | 26.01 | 26.04 | -0.077% | 47,541 | -2.765% |
| 2026-07-07 | 26.14 | 26.20 | 26.00 | 26.06 | -0.038% | 44,706 | -2.840% |
| 2026-07-06 | 26.03 | 26.15 | 25.97 | 26.07 | +0.385% | 32,895 | -2.877% |
| 2026-07-02 | 26.05 | 26.08 | 25.95 | 25.97 | 0.000% | 16,335 | -2.503% |
| 2026-07-01 | 25.98 | 26.07 | 25.88 | 25.97 | -0.115% | 25,053 | -2.503% |
| 2026-06-30 | 25.88 | 26.04 | 25.79 | 26.00 | +0.736% | 365,772 | -2.615% |
| 2026-06-29 | 25.84 | 25.95 | 25.73 | 25.81 | +0.116% | 85,587 | -1.898% |
| 2026-06-26 | 25.80 | 25.85 | 25.72 | 25.78 | -0.271% | 45,396 | -1.784% |
| 2026-06-25 | 25.92 | 25.98 | 25.80 | 25.85 | +0.039% | 34,147 | -2.050% |
| 2026-06-24 | 25.92 | 26.00 | 25.81 | 25.84 | -0.077% | 61,779 | -2.012% |
| 2026-06-23 | 25.88 | 25.98 | 25.80 | 25.86 | -0.116% | 30,184 | -2.088% |
| 2026-06-22 | 26.13 | 26.13 | 25.81 | 25.89 | -0.690% | 61,429 | -2.202% |
| 2026-06-18 | 26.03 | 26.14 | 26.01 | 26.07 | +0.154% | 53,760 | -2.877% |
| 2026-06-17 | 26.04 | 26.09 | 25.90 | 26.03 | +0.424% | 58,221 | -2.728% |
| 2026-06-16 | 25.97 | 26.08 | 25.89 | 25.92 | +0.077% | 48,702 | -2.315% |
| 2026-06-15 | 25.92 | 26.00 | 25.81 | 25.90 | +0.301% | 58,618 | -2.239% |
| 2026-06-12 | 25.77 | 25.93 | 25.76 | 25.82 | +0.164% | 41,145 | -1.946% |
| 2026-06-11 | 25.76 | 25.91 | 25.75 | 25.78 | +0.039% | 50,414 | -1.784% |
| 2026-06-10 | 25.94 | 25.95 | 25.74 | 25.77 | -0.444% | 65,366 | -1.746% |
| 2026-06-09 | 25.87 | 25.95 | 25.80 | 25.89 | +0.058% | 43,787 | -2.183% |
| 2026-06-08 | 25.94 | 25.94 | 25.80 | 25.87 | +0.077% | 29,960 | -2.126% |
| 2026-06-05 | 25.92 | 25.99 | 25.81 | 25.85 | -0.347% | 43,973 | -2.050% |
| 2026-06-04 | 26.04 | 26.06 | 25.89 | 25.94 | -0.154% | 32,927 | -2.390% |
| 2026-06-03 | 26.06 | 26.06 | 25.84 | 25.98 | -0.345% | 49,421 | -2.540% |
| 2026-06-02 | 25.91 | 26.07 | 25.84 | 26.07 | +0.385% | 48,182 | -2.877% |
| 2026-06-01 | 25.82 | 26.00 | 25.80 | 25.97 | -1.067% | 54,561 | -2.503% |
| 2026-05-29 | 26.30 | 26.41 | 26.25 | 26.25 | -0.190% | 65,055 | -3.543% |
| 2026-05-28 | 26.30 | 26.32 | 26.23 | 26.30 | 0.000% | 39,364 | -3.726% |
| 2026-05-27 | 26.25 | 26.32 | 26.18 | 26.30 | +0.420% | 47,455 | -3.726% |
| 2026-05-26 | 26.22 | 26.22 | 26.10 | 26.19 | +0.153% | 28,859 | -3.322% |
| 2026-05-22 | 26.21 | 26.21 | 26.05 | 26.15 | -0.076% | 32,881 | -3.174% |
| 2026-05-21 | 26.16 | 26.19 | 25.96 | 26.17 | -0.305% | 88,575 | -3.248% |
| 2026-05-20 | 26.20 | 26.25 | 26.05 | 26.25 | +0.382% | 30,845 | -3.543% |
| 2026-05-19 | 26.33 | 26.33 | 26.04 | 26.15 | -0.984% | 119,808 | -3.174% |
| 2026-05-18 | 26.57 | 26.59 | 26.34 | 26.41 | 0.000% | 49,031 | -4.127% |
| 2026-05-15 | 26.58 | 26.65 | 26.38 | 26.41 | -1.012% | 30,040 | -4.127% |
| 2026-05-14 | 26.76 | 26.87 | 26.65 | 26.68 | -0.299% | 44,199 | -5.097% |
| 2026-05-13 | 26.73 | 26.85 | 26.70 | 26.76 | 0.000% | 38,508 | -5.381% |
| 2026-05-12 | 26.82 | 26.87 | 26.70 | 26.76 | -0.224% | 37,912 | -5.381% |
| 2026-05-11 | 26.78 | 26.86 | 26.68 | 26.82 | +0.187% | 41,158 | -5.593% |
| 2026-05-08 | 26.77 | 26.79 | 26.65 | 26.77 | +0.262% | 16,022 | -5.417% |
| 2026-05-07 | 26.72 | 26.77 | 26.50 | 26.70 | +0.150% | 18,229 | -5.169% |
| 2026-05-06 | 26.60 | 26.73 | 26.55 | 26.66 | +0.490% | 28,716 | -5.026% |
| 2026-05-05 | 26.55 | 26.68 | 26.50 | 26.53 | -0.075% | 30,603 | -4.561% |
| 2026-05-04 | 26.65 | 26.67 | 26.51 | 26.55 | -0.263% | 24,353 | -4.633% |
| 2026-05-01 | 26.51 | 26.70 | 26.49 | 26.62 | +0.113% | 18,406 | -4.884% |
| 2026-04-30 | 26.43 | 26.69 | 26.37 | 26.59 | +0.834% | 77,829 | -4.776% |
| 2026-04-29 | 26.47 | 26.51 | 26.33 | 26.37 | -0.076% | 29,985 | -3.982% |
| 2026-04-28 | 26.50 | 26.55 | 26.31 | 26.39 | -0.227% | 19,211 | -4.055% |
| 2026-04-27 | 26.49 | 26.55 | 26.40 | 26.45 | +0.114% | 32,531 | -4.272% |
| 2026-04-24 | 26.46 | 26.57 | 26.41 | 26.42 | +0.038% | 31,285 | -4.164% |
| 2026-04-23 | 26.47 | 26.56 | 26.40 | 26.41 | 0.000% | 20,402 | -4.127% |
| 2026-04-22 | 26.33 | 26.44 | 26.20 | 26.41 | +0.725% | 15,062 | -4.127% |
| 2026-04-21 | 26.36 | 26.45 | 26.22 | 26.22 | -0.569% | 27,084 | -3.432% |
| 2026-04-20 | 26.40 | 26.51 | 26.29 | 26.37 | +0.038% | 46,943 | -3.982% |
| 2026-04-17 | 26.40 | 26.52 | 26.33 | 26.36 | +0.190% | 33,876 | -3.945% |
| 2026-04-16 | 26.53 | 26.63 | 26.31 | 26.31 | -1.004% | 41,758 | -3.763% |
| 2026-04-15 | 26.50 | 26.72 | 26.50 | 26.58 | +0.480% | 49,287 | -4.729% |
| 2026-04-14 | 26.15 | 26.50 | 26.15 | 26.45 | +1.263% | 46,296 | -4.272% |
| 2026-04-13 | 26.01 | 26.33 | 26.01 | 26.12 | +0.269% | 97,973 | -3.063% |
| 2026-04-10 | 26.07 | 26.15 | 26.04 | 26.05 | 0.000% | 34,707 | -2.802% |
| 2026-04-09 | 25.93 | 26.06 | 25.90 | 26.05 | +0.502% | 80,104 | -2.802% |
| 2026-04-08 | 26.07 | 26.07 | 25.91 | 25.92 | +0.271% | 34,079 | -2.315% |
| 2026-04-07 | 25.86 | 25.86 | 25.65 | 25.85 | -0.039% | 56,141 | -2.050% |
| 2026-04-06 | 25.92 | 25.94 | 25.85 | 25.86 | +0.039% | 50,580 | -2.088% |
| 2026-04-02 | 25.70 | 25.90 | 25.67 | 25.85 | +0.584% | 59,255 | -2.050% |
| 2026-04-01 | 25.71 | 26.17 | 25.67 | 25.70 | +0.273% | 37,403 | -1.479% |
| 2026-03-31 | 25.63 | 25.75 | 25.55 | 25.63 | +0.156% | 244,721 | -1.210% |
| 2026-03-30 | 25.68 | 25.80 | 25.56 | 25.59 | -0.117% | 29,526 | -1.055% |
| 2026-03-27 | 25.61 | 25.85 | 25.56 | 25.62 | +0.196% | 37,764 | -1.171% |
| 2026-03-26 | 25.72 | 25.83 | 25.52 | 25.57 | -0.929% | 45,436 | -0.978% |
| 2026-03-25 | 25.80 | 25.90 | 25.70 | 25.81 | +0.584% | 38,603 | -1.898% |
| 2026-03-24 | 25.57 | 25.79 | 25.57 | 25.66 | -0.233% | 35,362 | -1.325% |
| 2026-03-23 | 25.68 | 25.82 | 25.53 | 25.72 | +0.784% | 48,437 | -1.555% |
| 2026-03-20 | 25.97 | 25.97 | 25.50 | 25.52 | -1.771% | 56,108 | -0.784% |
| 2026-03-19 | 25.88 | 26.02 | 25.83 | 25.98 | +0.077% | 32,924 | -2.540% |
| 2026-03-18 | 26.04 | 26.09 | 25.92 | 25.96 | -0.422% | 44,996 | -2.465% |
| 2026-03-17 | 26.20 | 26.35 | 26.07 | 26.07 | -0.534% | 45,045 | -2.877% |
| 2026-03-16 | 26.32 | 26.39 | 26.15 | 26.21 | +0.229% | 59,183 | -3.396% |
| 2026-03-13 | 26.31 | 26.40 | 26.15 | 26.15 | 0.000% | 24,521 | -3.174% |
| 2026-03-12 | 26.24 | 26.45 | 26.10 | 26.15 | -0.343% | 28,341 | -3.174% |
| 2026-03-11 | 26.43 | 26.44 | 26.21 | 26.24 | -0.493% | 25,521 | -3.506% |
| 2026-03-10 | 26.38 | 26.42 | 26.30 | 26.37 | +0.190% | 16,899 | -3.982% |
| 2026-03-09 | 26.38 | 26.38 | 26.25 | 26.32 | -0.341% | 21,726 | -3.799% |
| 2026-03-06 | 26.30 | 26.47 | 26.13 | 26.41 | +0.266% | 85,839 | -4.127% |
| 2026-03-05 | 26.40 | 26.45 | 26.32 | 26.34 | -0.359% | 22,867 | -3.872% |
| 2026-03-04 | 26.49 | 26.52 | 26.39 | 26.43 | -0.132% | 32,047 | -4.218% |
| 2026-03-03 | 26.44 | 26.47 | 26.31 | 26.47 | -0.076% | 38,694 | -4.345% |
| 2026-03-02 | 26.44 | 26.53 | 26.39 | 26.49 | -1.341% | 35,846 | -4.417% |
| 2026-02-27 | 26.82 | 26.85 | 26.57 | 26.85 | -0.037% | 159,317 | -5.698% |
| 2026-02-26 | 26.87 | 26.91 | 26.83 | 26.86 | -0.037% | 34,415 | -5.733% |
| 2026-02-25 | 26.89 | 26.91 | 26.81 | 26.87 | +0.112% | 18,189 | -5.769% |
| 2026-02-24 | 26.91 | 26.97 | 26.84 | 26.84 | -0.223% | 25,943 | -5.663% |
| 2026-02-23 | 26.94 | 27.03 | 26.90 | 26.90 | +0.112% | 48,624 | -5.874% |
| 2026-02-20 | 26.95 | 26.98 | 26.86 | 26.87 | -0.112% | 17,532 | -5.769% |
| 2026-02-19 | 26.91 | 26.97 | 26.85 | 26.90 | -0.074% | 27,582 | -5.874% |
| 2026-02-18 | 26.99 | 27.00 | 26.86 | 26.92 | -0.222% | 44,037 | -5.944% |
| 2026-02-17 | 26.96 | 27.03 | 26.85 | 26.98 | +0.372% | 44,482 | -6.153% |
| 2026-02-13 | 26.91 | 27.08 | 26.84 | 26.88 | +0.149% | 35,233 | -5.804% |
| 2026-02-12 | 26.97 | 27.02 | 26.84 | 26.84 | -0.371% | 41,296 | -5.663% |
| 2026-02-11 | 26.96 | 27.00 | 26.89 | 26.94 | +0.149% | 31,830 | -6.013% |
| 2026-02-10 | 26.99 | 27.00 | 26.88 | 26.90 | -0.148% | 39,385 | -5.874% |
| 2026-02-09 | 26.88 | 27.00 | 26.83 | 26.94 | +0.410% | 61,359 | -6.013% |
| 2026-02-06 | 26.92 | 26.92 | 26.78 | 26.83 | -0.223% | 22,103 | -5.628% |
| 2026-02-05 | 26.87 | 26.90 | 26.78 | 26.89 | +0.037% | 62,982 | -5.839% |
| 2026-02-04 | 26.80 | 26.92 | 26.69 | 26.88 | +0.336% | 47,557 | -5.804% |
| 2026-02-03 | 26.89 | 26.90 | 26.68 | 26.79 | -0.261% | 47,041 | -5.487% |
| 2026-02-02 | 26.89 | 26.93 | 26.80 | 26.86 | -0.037% | 46,883 | -5.733% |
| 2026-01-30 | 26.79 | 26.93 | 26.73 | 26.87 | +0.449% | 130,574 | -5.769% |
| 2026-01-29 | 26.76 | 26.80 | 26.71 | 26.75 | -0.037% | 20,442 | -5.346% |
| 2026-01-28 | 26.79 | 26.82 | 26.65 | 26.76 | 0.000% | 43,230 | -5.381% |
| 2026-01-27 | 26.82 | 26.82 | 26.71 | 26.76 | -0.037% | 26,607 | -5.381% |
| 2026-01-26 | 26.85 | 26.87 | 26.77 | 26.77 | -0.149% | 27,664 | -5.417% |
| 2026-01-23 | 26.90 | 26.90 | 26.75 | 26.81 | -0.075% | 43,683 | -5.558% |
| 2026-01-22 | 26.85 | 26.89 | 26.77 | 26.83 | -0.037% | 59,541 | -5.628% |
| 2026-01-21 | 26.59 | 26.95 | 26.52 | 26.84 | +1.130% | 153,241 | -5.663% |
| 2026-01-20 | 26.46 | 26.67 | 26.46 | 26.54 | 0.000% | 93,050 | -4.597% |
| 2026-01-16 | 26.63 | 26.63 | 26.47 | 26.54 | -0.188% | 50,877 | -4.597% |
| 2026-01-15 | 26.63 | 26.69 | 26.54 | 26.59 | +0.188% | 35,540 | -4.776% |
| 2026-01-14 | 26.57 | 26.59 | 26.47 | 26.54 | +0.038% | 25,411 | -4.597% |
| 2026-01-13 | 26.61 | 26.61 | 26.53 | 26.53 | -0.038% | 30,810 | -4.561% |
| 2026-01-12 | 26.56 | 26.61 | 26.48 | 26.54 | -0.188% | 36,232 | -4.597% |
| 2026-01-09 | 26.65 | 26.69 | 26.48 | 26.59 | 0.000% | 36,694 | -4.776% |
| 2026-01-08 | 26.70 | 26.75 | 26.59 | 26.59 | -0.337% | 18,886 | -4.776% |
| 2026-01-07 | 26.75 | 26.75 | 26.62 | 26.68 | -0.037% | 30,624 | -5.097% |
| 2026-01-06 | 26.71 | 26.71 | 26.58 | 26.69 | +0.113% | 35,555 | -5.133% |
| 2026-01-05 | 26.57 | 26.84 | 26.55 | 26.66 | +0.150% | 39,236 | -5.026% |
| 2026-01-02 | 26.59 | 26.72 | 26.48 | 26.62 | +0.264% | 34,946 | -4.884% |
| 2025-12-31 | 26.76 | 26.76 | 26.51 | 26.55 | -0.525% | 66,708 | -4.633% |
| 2025-12-30 | 26.69 | 26.79 | 26.56 | 26.69 | +0.188% | 34,733 | -5.133% |
| 2025-12-29 | 26.63 | 26.78 | 26.57 | 26.64 | +0.038% | 40,884 | -4.955% |
| 2025-12-26 | 26.83 | 26.87 | 26.63 | 26.63 | -0.411% | 50,731 | -4.919% |
| 2025-12-24 | 26.73 | 26.87 | 26.72 | 26.74 | +0.037% | 18,719 | -5.310% |
| 2025-12-23 | 26.84 | 26.85 | 26.73 | 26.73 | -0.224% | 58,092 | -5.275% |
| 2025-12-22 | 26.79 | 26.89 | 26.71 | 26.79 | 0.000% | 83,829 | -5.487% |
| 2025-12-19 | 26.69 | 26.79 | 26.62 | 26.79 | +0.375% | 36,377 | -5.487% |
| 2025-12-18 | 26.50 | 26.69 | 26.47 | 26.69 | +0.717% | 42,821 | -5.133% |
| 2025-12-17 | 26.54 | 26.59 | 26.46 | 26.50 | -0.151% | 68,511 | -4.453% |
| 2025-12-16 | 26.31 | 26.54 | 26.26 | 26.54 | +0.721% | 45,865 | -4.597% |
| 2025-12-15 | 26.40 | 26.49 | 26.26 | 26.35 | +0.152% | 39,895 | -3.909% |
| 2025-12-12 | 26.31 | 26.50 | 26.30 | 26.31 | -0.379% | 34,791 | -3.763% |
| 2025-12-11 | 26.33 | 26.49 | 26.32 | 26.41 | +0.342% | 18,755 | -4.127% |
| 2025-12-10 | 26.40 | 26.49 | 26.25 | 26.32 | -0.341% | 41,970 | -3.799% |
| 2025-12-09 | 26.44 | 26.50 | 26.37 | 26.41 | +0.114% | 30,665 | -4.127% |
| 2025-12-08 | 26.43 | 26.48 | 26.22 | 26.38 | -0.038% | 25,692 | -4.018% |
| 2025-12-05 | 26.29 | 26.43 | 26.29 | 26.39 | +0.190% | 29,512 | -4.055% |
| 2025-12-04 | 26.32 | 26.39 | 26.19 | 26.34 | +0.076% | 45,152 | -3.872% |
| 2025-12-03 | 26.20 | 26.40 | 26.20 | 26.32 | +0.458% | 50,698 | -3.799% |
| 2025-12-02 | 26.34 | 26.41 | 26.15 | 26.20 | -0.114% | 66,999 | -3.359% |
| 2025-12-01 | 26.29 | 26.29 | 26.12 | 26.23 | -1.539% | 26,771 | -3.469% |
| 2025-11-28 | 26.77 | 26.79 | 26.64 | 26.64 | -0.486% | 22,830 | -4.955% |
| 2025-11-26 | 26.82 | 26.87 | 26.74 | 26.77 | -0.037% | 22,285 | -5.417% |
| 2025-11-25 | 26.78 | 26.80 | 26.46 | 26.78 | +0.225% | 20,135 | -5.452% |
| 2025-11-24 | 26.55 | 26.76 | 26.50 | 26.72 | +0.640% | 17,246 | -5.240% |
| 2025-11-21 | 26.43 | 26.61 | 26.33 | 26.55 | +0.759% | 20,099 | -4.633% |
| 2025-11-20 | 26.46 | 26.55 | 26.30 | 26.35 | -0.227% | 31,005 | -3.909% |
| 2025-11-19 | 26.49 | 26.62 | 26.00 | 26.41 | -0.565% | 74,039 | -4.127% |
| 2025-11-18 | 26.49 | 26.56 | 26.34 | 26.56 | +0.378% | 31,955 | -4.669% |
| 2025-11-17 | 26.52 | 26.55 | 26.31 | 26.46 | 0.000% | 32,684 | -4.308% |
| 2025-11-14 | 26.54 | 26.65 | 26.38 | 26.46 | -0.038% | 20,619 | -4.308% |
| 2025-11-13 | 26.65 | 26.67 | 26.47 | 26.47 | -0.713% | 21,408 | -4.345% |
| 2025-11-12 | 26.73 | 26.77 | 26.66 | 26.66 | 0.000% | 13,790 | -5.026% |
| 2025-11-11 | 26.72 | 26.78 | 26.62 | 26.66 | 0.000% | 9,632 | -5.026% |
| 2025-11-10 | 26.76 | 26.84 | 26.57 | 26.66 | -0.075% | 40,112 | -5.026% |
| 2025-11-07 | 26.72 | 26.72 | 26.52 | 26.68 | -0.149% | 20,576 | -5.097% |
| 2025-11-06 | 26.55 | 26.72 | 26.50 | 26.72 | +0.830% | 30,178 | -5.239% |
| 2025-11-05 | 26.57 | 26.63 | 26.47 | 26.50 | -0.113% | 33,494 | -4.453% |
| 2025-11-04 | 26.48 | 26.71 | 26.45 | 26.53 | -0.226% | 20,083 | -4.561% |
| 2025-11-03 | 26.69 | 26.72 | 26.50 | 26.59 | -0.038% | 21,153 | -4.776% |
| 2025-10-31 | 26.85 | 26.85 | 26.50 | 26.60 | -0.598% | 95,684 | -4.812% |
| 2025-10-30 | 26.79 | 26.93 | 26.69 | 26.76 | 0.000% | 28,702 | -5.381% |
| 2025-10-29 | 26.91 | 26.93 | 26.71 | 26.76 | -0.520% | 75,009 | -5.381% |
| 2025-10-28 | 26.94 | 26.98 | 26.76 | 26.90 | -0.148% | 110,885 | -5.874% |
| 2025-10-27 | 26.98 | 26.99 | 26.83 | 26.94 | +0.037% | 20,806 | -6.013% |
| 2025-10-24 | 26.79 | 26.93 | 26.75 | 26.93 | +1.051% | 23,303 | -5.978% |
| 2025-10-23 | 26.71 | 26.80 | 26.63 | 26.65 | -0.038% | 19,677 | -4.991% |
| 2025-10-22 | 26.71 | 26.81 | 26.62 | 26.66 | -0.374% | 23,586 | -5.026% |
| 2025-10-21 | 26.72 | 26.92 | 26.60 | 26.76 | +0.225% | 26,286 | -5.381% |
| 2025-10-20 | 26.73 | 26.94 | 26.64 | 26.70 | +0.489% | 29,580 | -5.169% |
| 2025-10-17 | 26.79 | 26.86 | 26.54 | 26.57 | -0.412% | 35,308 | -4.705% |
| 2025-10-16 | 26.92 | 27.01 | 26.62 | 26.68 | -1.279% | 32,951 | -5.097% |
| 2025-10-15 | 27.04 | 27.10 | 26.92 | 27.03 | +0.262% | 15,958 | -6.311% |
| 2025-10-14 | 26.96 | 27.00 | 26.84 | 26.95 | +0.130% | 21,441 | -6.066% |
| 2025-10-13 | 26.95 | 27.00 | 26.81 | 26.92 | +0.261% | 13,677 | -5.944% |
| 2025-10-10 | 26.98 | 27.10 | 26.79 | 26.85 | -0.445% | 38,668 | -5.698% |
| 2025-10-09 | 27.05 | 27.07 | 26.92 | 26.97 | -0.296% | 29,540 | -6.118% |
| 2025-10-08 | 27.14 | 27.14 | 27.02 | 27.05 | -0.295% | 20,870 | -6.396% |
| 2025-10-07 | 27.17 | 27.17 | 27.06 | 27.13 | 0.000% | 22,168 | -6.672% |
| 2025-10-06 | 27.11 | 27.14 | 27.00 | 27.13 | +0.185% | 28,208 | -6.672% |
| 2025-10-03 | 27.18 | 27.25 | 26.96 | 27.08 | -0.240% | 39,192 | -6.499% |
| 2025-10-02 | 27.14 | 27.15 | 26.65 | 27.15 | +0.342% | 16,026 | -6.723% |
| 2025-10-01 | 26.75 | 27.06 | 26.70 | 27.05 | +1.283% | 29,178 | -6.405% |
| 2025-09-30 | 26.90 | 26.95 | 26.50 | 26.71 | -0.299% | 142,757 | -5.204% |
| 2025-09-29 | 26.91 | 26.98 | 26.63 | 26.79 | -0.037% | 78,833 | -5.487% |
| 2025-09-26 | 26.88 | 27.06 | 26.76 | 26.80 | +0.112% | 20,482 | -5.522% |
| 2025-09-25 | 27.18 | 27.19 | 26.75 | 26.77 | -1.327% | 99,929 | -5.417% |
| 2025-09-24 | 27.21 | 27.24 | 27.12 | 27.13 | -0.037% | 26,571 | -6.672% |
| 2025-09-23 | 27.25 | 27.27 | 27.13 | 27.14 | -0.221% | 23,092 | -6.706% |
| 2025-09-22 | 27.12 | 27.25 | 27.07 | 27.20 | +0.332% | 36,441 | -6.912% |
| 2025-09-19 | 27.13 | 27.16 | 27.06 | 27.11 | +0.148% | 23,169 | -6.603% |
| 2025-09-18 | 27.12 | 27.14 | 26.97 | 27.07 | -0.111% | 26,448 | -6.465% |
| 2025-09-17 | 26.99 | 27.17 | 26.98 | 27.10 | +0.669% | 33,574 | -6.568% |
| 2025-09-16 | 26.92 | 27.05 | 26.82 | 26.92 | -0.185% | 40,831 | -5.944% |
| 2025-09-15 | 26.94 | 26.99 | 26.85 | 26.97 | +0.559% | 37,038 | -6.118% |
| 2025-09-12 | 26.87 | 27.05 | 26.73 | 26.82 | 0.000% | 24,886 | -5.593% |
| 2025-09-11 | 26.84 | 26.99 | 26.71 | 26.82 | +0.224% | 35,138 | -5.593% |
| 2025-09-10 | 26.96 | 26.98 | 26.74 | 26.76 | -0.266% | 25,718 | -5.381% |
| 2025-09-09 | 27.01 | 27.01 | 26.75 | 26.83 | -0.329% | 32,683 | -5.633% |
| 2025-09-08 | 27.07 | 27.07 | 26.86 | 26.92 | 0.000% | 24,888 | -5.944% |
| 2025-09-05 | 26.85 | 26.92 | 26.78 | 26.92 | +0.862% | 29,136 | -5.944% |
| 2025-09-04 | 26.80 | 26.87 | 26.60 | 26.69 | -0.037% | 67,487 | -5.133% |
| 2025-09-03 | 26.83 | 26.85 | 26.62 | 26.70 | -0.112% | 60,995 | -5.169% |
| 2025-09-02 | 26.65 | 26.89 | 26.65 | 26.73 | -1.365% | 27,613 | -5.275% |
| 2025-08-29 | 27.14 | 27.18 | 27.04 | 27.10 | +0.074% | 150,922 | -6.568% |
| 2025-08-28 | 27.17 | 27.19 | 27.08 | 27.08 | -0.074% | 24,100 | -6.499% |
| 2025-08-27 | 27.15 | 27.17 | 27.08 | 27.10 | -0.037% | 24,282 | -6.568% |
| 2025-08-26 | 27.16 | 27.23 | 27.08 | 27.11 | +0.074% | 28,321 | -6.603% |
| 2025-08-25 | 27.25 | 27.30 | 27.08 | 27.09 | -0.514% | 33,998 | -6.534% |
| 2025-08-22 | 27.19 | 27.36 | 27.10 | 27.23 | +0.443% | 45,323 | -7.014% |
| 2025-08-21 | 27.30 | 27.31 | 27.05 | 27.11 | -0.696% | 32,173 | -6.603% |
| 2025-08-20 | 27.27 | 27.31 | 27.14 | 27.30 | +0.368% | 35,368 | -7.253% |
| 2025-08-19 | 27.19 | 27.36 | 27.16 | 27.20 | +0.221% | 65,748 | -6.912% |
| 2025-08-18 | 27.10 | 27.18 | 27.05 | 27.14 | +0.333% | 53,513 | -6.706% |
| 2025-08-15 | 27.05 | 27.13 | 27.03 | 27.05 | 0.000% | 29,663 | -6.396% |
| 2025-08-14 | 27.04 | 27.12 | 26.96 | 27.05 | -0.074% | 24,983 | -6.396% |
| 2025-08-13 | 27.13 | 27.17 | 27.02 | 27.07 | +0.236% | 24,323 | -6.465% |
| 2025-08-12 | 27.00 | 27.10 | 26.97 | 27.01 | +0.049% | 25,605 | -6.244% |
| 2025-08-11 | 27.00 | 27.00 | 26.93 | 26.99 | +0.048% | 21,421 | -6.198% |
| 2025-08-08 | 26.99 | 26.99 | 26.92 | 26.98 | +0.186% | 16,140 | -6.153% |
| 2025-08-07 | 27.09 | 27.14 | 26.84 | 26.93 | -0.296% | 52,372 | -5.978% |
| 2025-08-06 | 26.92 | 27.01 | 26.85 | 27.01 | +0.074% | 37,849 | -6.257% |
| 2025-08-05 | 27.06 | 27.30 | 26.87 | 26.99 | -0.037% | 24,212 | -6.187% |
| 2025-08-04 | 27.13 | 27.13 | 26.98 | 27.00 | -0.332% | 33,336 | -6.222% |
| 2025-08-01 | 27.00 | 27.13 | 26.85 | 27.09 | +0.222% | 66,935 | -6.534% |
| 2025-07-31 | 27.00 | 27.14 | 26.81 | 27.03 | 0.000% | 95,299 | -6.326% |
| 2025-07-30 | 26.97 | 27.08 | 26.80 | 27.03 | +0.222% | 65,208 | -6.326% |
| 2025-07-29 | 26.83 | 26.99 | 26.71 | 26.97 | +0.709% | 41,513 | -6.118% |
| 2025-07-28 | 26.79 | 26.83 | 26.63 | 26.78 | +0.150% | 42,637 | -5.452% |
| 2025-07-25 | 26.52 | 26.83 | 26.46 | 26.74 | +1.096% | 61,963 | -5.310% |
| 2025-07-24 | 26.35 | 26.52 | 26.25 | 26.45 | +0.418% | 50,668 | -4.272% |
| 2025-07-23 | 26.37 | 26.37 | 26.21 | 26.34 | +0.038% | 39,069 | -3.872% |
| 2025-07-22 | 26.30 | 26.44 | 26.23 | 26.33 | +0.038% | 55,007 | -3.836% |
| 2025-07-21 | 26.38 | 26.39 | 26.29 | 26.32 | +0.152% | 28,655 | -3.799% |
| 2025-07-18 | 26.45 | 26.49 | 26.26 | 26.28 | -0.152% | 27,790 | -3.653% |
| 2025-07-17 | 26.48 | 26.48 | 26.28 | 26.32 | 0.000% | 21,685 | -3.799% |
| 2025-07-16 | 26.41 | 26.46 | 26.21 | 26.32 | -0.038% | 36,124 | -3.799% |
| 2025-07-15 | 26.50 | 26.50 | 26.22 | 26.33 | -0.227% | 32,478 | -3.836% |
| 2025-07-14 | 26.50 | 26.50 | 26.27 | 26.39 | -0.227% | 23,532 | -4.055% |
| 2025-07-11 | 26.60 | 26.60 | 26.38 | 26.45 | -0.377% | 27,697 | -4.272% |
| 2025-07-10 | 26.60 | 26.60 | 26.50 | 26.55 | +0.189% | 35,303 | -4.633% |
| 2025-07-09 | 26.69 | 26.77 | 26.50 | 26.50 | -0.675% | 44,031 | -4.453% |
| 2025-07-08 | 26.66 | 27.27 | 26.50 | 26.68 | +0.376% | 31,304 | -5.097% |
| 2025-07-07 | 26.58 | 26.69 | 26.46 | 26.58 | -0.188% | 24,059 | -4.740% |
| 2025-07-03 | 26.62 | 26.70 | 26.44 | 26.63 | -0.075% | 21,270 | -4.919% |
| 2025-07-02 | 26.29 | 26.70 | 26.20 | 26.65 | +1.601% | 37,344 | -4.991% |
| 2025-07-01 | 26.31 | 26.35 | 26.18 | 26.23 | +0.115% | 36,871 | -3.469% |
| 2025-06-30 | 26.35 | 26.35 | 26.16 | 26.20 | -0.228% | 169,687 | -3.359% |
| 2025-06-27 | 26.25 | 26.30 | 26.20 | 26.26 | +0.153% | 43,974 | -3.580% |
| 2025-06-26 | 26.29 | 26.32 | 26.15 | 26.22 | -0.076% | 32,606 | -3.432% |
| 2025-06-25 | 26.18 | 26.25 | 26.14 | 26.24 | +0.095% | 34,242 | -3.506% |
| 2025-06-24 | 26.20 | 26.27 | 26.15 | 26.21 | +0.134% | 46,606 | -3.414% |
| 2025-06-23 | 26.17 | 26.18 | 26.03 | 26.18 | +0.422% | 35,648 | -3.285% |
| 2025-06-20 | 26.18 | 26.19 | 26.03 | 26.07 | -0.344% | 48,545 | -2.877% |
| 2025-06-18 | 26.14 | 26.19 | 26.06 | 26.16 | +0.230% | 44,129 | -3.211% |
| 2025-06-17 | 26.14 | 26.14 | 26.03 | 26.10 | -0.038% | 38,691 | -2.989% |
| 2025-06-16 | 26.12 | 26.19 | 26.02 | 26.11 | +0.429% | 36,835 | -3.026% |
| 2025-06-13 | 26.09 | 26.15 | 25.90 | 26.00 | -0.465% | 28,398 | -2.610% |
| 2025-06-12 | 26.07 | 26.22 | 26.03 | 26.12 | +0.115% | 39,004 | -3.063% |
| 2025-06-11 | 26.00 | 26.27 | 25.99 | 26.09 | +0.231% | 186,279 | -2.951% |
| 2025-06-10 | 26.02 | 26.04 | 25.95 | 26.03 | +0.077% | 21,657 | -2.728% |
| 2025-06-09 | 26.05 | 26.08 | 25.96 | 26.01 | -0.154% | 28,258 | -2.653% |
| 2025-06-06 | 26.14 | 26.14 | 25.88 | 26.05 | 0.000% | 62,568 | -2.802% |
| 2025-06-05 | 26.25 | 27.49 | 26.03 | 26.05 | -0.344% | 28,238 | -2.802% |
| 2025-06-04 | 25.84 | 26.24 | 25.75 | 26.14 | +1.318% | 139,758 | -3.137% |
| 2025-06-03 | 25.74 | 25.86 | 25.61 | 25.80 | +0.467% | 66,948 | -1.860% |
| 2025-06-02 | 25.61 | 25.69 | 25.55 | 25.68 | -1.155% | 51,930 | -1.402% |
| 2025-05-30 | 26.25 | 26.25 | 25.98 | 25.98 | -1.329% | 496,782 | -2.540% |
| 2025-05-29 | 26.34 | 26.34 | 26.21 | 26.33 | +0.305% | 46,172 | -3.836% |
| 2025-05-28 | 26.38 | 26.40 | 26.25 | 26.25 | -0.531% | 39,682 | -3.543% |
| 2025-05-27 | 26.30 | 26.39 | 26.25 | 26.39 | +0.457% | 56,730 | -4.055% |
| 2025-05-23 | 26.20 | 26.29 | 26.11 | 26.27 | +0.191% | 29,139 | -3.616% |
| 2025-05-22 | 26.14 | 26.29 | 25.99 | 26.22 | +0.344% | 48,510 | -3.432% |
| 2025-05-21 | 26.28 | 26.28 | 25.97 | 26.13 | -0.722% | 41,025 | -3.100% |
| 2025-05-20 | 26.47 | 26.51 | 26.13 | 26.32 | -0.567% | 70,699 | -3.799% |
| 2025-05-19 | 26.26 | 26.47 | 26.26 | 26.47 | +0.417% | 31,217 | -4.345% |
| 2025-05-16 | 26.36 | 26.43 | 26.29 | 26.36 | +0.159% | 28,076 | -3.945% |
| 2025-05-15 | 26.35 | 26.41 | 26.25 | 26.32 | +0.031% | 33,542 | -3.793% |
| 2025-05-14 | 26.38 | 26.39 | 26.27 | 26.31 | 0.000% | 47,158 | -3.763% |
| 2025-05-13 | 26.45 | 26.49 | 26.25 | 26.31 | -0.152% | 47,614 | -3.763% |
| 2025-05-12 | 26.56 | 26.70 | 26.33 | 26.35 | -0.378% | 78,946 | -3.909% |
| 2025-05-09 | 26.52 | 26.60 | 26.42 | 26.45 | -0.339% | 42,993 | -4.272% |
| 2025-05-08 | 26.62 | 26.70 | 26.47 | 26.54 | -0.263% | 98,114 | -4.597% |
| 2025-05-07 | 26.65 | 26.72 | 26.60 | 26.61 | 0.000% | 35,657 | -4.848% |
| 2025-05-06 | 26.62 | 26.73 | 26.53 | 26.61 | -0.150% | 58,222 | -4.848% |
| 2025-05-05 | 26.70 | 26.85 | 26.65 | 26.65 | -0.411% | 45,860 | -4.991% |
| 2025-05-02 | 26.90 | 26.99 | 26.75 | 26.76 | -0.112% | 25,173 | -5.381% |
| 2025-05-01 | 26.81 | 26.94 | 26.60 | 26.79 | +0.375% | 234,513 | -5.487% |
| 2025-04-30 | 26.57 | 26.79 | 26.50 | 26.69 | +0.338% | 187,409 | -5.133% |
| 2025-04-29 | 26.59 | 26.67 | 26.52 | 26.60 | +0.188% | 58,586 | -4.812% |
| 2025-04-28 | 26.43 | 26.56 | 26.36 | 26.55 | +0.378% | 33,383 | -4.633% |
| 2025-04-25 | 26.45 | 26.49 | 26.30 | 26.45 | +0.227% | 47,696 | -4.272% |
| 2025-04-24 | 26.35 | 26.44 | 26.30 | 26.39 | +0.266% | 42,398 | -4.055% |
| 2025-04-23 | 26.25 | 26.32 | 26.16 | 26.32 | +0.650% | 31,751 | -3.799% |
| 2025-04-22 | 26.16 | 26.21 | 25.98 | 26.15 | +0.345% | 76,032 | -3.174% |
| 2025-04-21 | 26.17 | 26.17 | 26.04 | 26.06 | -0.115% | 20,628 | -2.840% |
| 2025-04-17 | 26.15 | 26.20 | 26.05 | 26.09 | +0.269% | 60,184 | -2.951% |
| 2025-04-16 | 25.90 | 26.18 | 25.87 | 26.02 | +0.463% | 66,651 | -2.690% |
| 2025-04-15 | 25.63 | 25.99 | 25.50 | 25.90 | +1.251% | 116,089 | -2.239% |
| 2025-04-14 | 25.57 | 25.68 | 25.39 | 25.58 | 0.000% | 35,018 | -1.016% |