MCBS
METROCITY BANKSHARES INC
stockNASDAQ
Market OpenOct 5, 2026 3:40:17 PM EDT
35.14USD-0.255%(-0.09)43,426
35.11Bid35.16Ask0.05SpreadMCBS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 35.12 | 35.27 | 34.83 | 35.14 | -0.255% | 43,426 | 0.000% | |
| 2026-10-02 | 35.00 | 35.31 | 34.78 | 35.23 | +1.586% | 69,313 | -0.255% | |
| 2026-10-01 | 34.28 | 34.68 | 33.82 | 34.68 | +1.167% | 101,760 | +1.326% | |
| 2026-09-30 | 34.49 | 34.68 | 34.01 | 34.28 | -0.349% | 111,330 | +2.509% | |
| 2026-09-29 | 34.91 | 35.10 | 34.08 | 34.40 | -1.376% | 105,768 | +2.151% | |
| 2026-09-28 | 34.95 | 35.10 | 34.74 | 34.88 | -0.286% | 78,079 | +0.745% | |
| 2026-09-25 | 34.80 | 35.14 | 34.73 | 34.98 | +0.517% | 97,199 | +0.457% | |
| 2026-09-24 | 34.54 | 34.91 | 34.34 | 34.80 | +1.016% | 90,691 | +0.977% | |
| 2026-09-23 | 35.03 | 35.05 | 34.38 | 34.45 | -1.852% | 78,290 | +2.003% | |
| 2026-09-22 | 35.18 | 35.33 | 34.84 | 35.10 | +0.372% | 96,726 | +0.114% | |
| 2026-09-21 | 35.05 | 35.19 | 34.91 | 34.97 | -0.029% | 68,623 | +0.486% | |
| 2026-09-18 | 34.62 | 35.20 | 34.47 | 34.98 | +0.344% | 187,348 | +0.457% | |
| 2026-09-17 | 35.39 | 35.48 | 34.77 | 34.86 | -0.684% | 62,211 | +0.803% | |
| 2026-09-16 | 35.77 | 35.77 | 34.60 | 35.10 | -1.460% | 82,577 | +0.114% | |
| 2026-09-15 | 35.48 | 35.76 | 35.28 | 35.62 | +0.536% | 61,459 | -1.348% | |
| 2026-09-14 | 35.49 | 35.85 | 35.35 | 35.43 | -0.197% | 78,038 | -0.819% | |
| 2026-09-11 | 35.69 | 35.69 | 35.26 | 35.50 | +0.368% | 51,104 | -1.014% | |
| 2026-09-10 | 35.10 | 35.45 | 34.58 | 35.37 | +0.827% | 54,435 | -0.650% | |
| 2026-09-09 | 35.19 | 35.36 | 34.90 | 35.08 | -0.848% | 53,171 | +0.171% | |
| 2026-09-08 | 35.71 | 35.71 | 35.30 | 35.38 | -1.146% | 69,880 | -0.678% | |
| 2026-09-04 | 35.29 | 36.03 | 35.13 | 35.79 | +0.618% | 61,048 | -1.816% | |
| 2026-09-03 | 35.47 | 35.75 | 35.26 | 35.57 | +0.851% | 58,905 | -1.209% | |
| 2026-09-02 | 34.88 | 35.48 | 34.61 | 35.27 | +1.848% | 84,776 | -0.369% | |
| 2026-09-01 | 34.67 | 35.51 | 34.34 | 34.63 | -0.546% | 69,589 | +1.473% | |
| 2026-08-31 | 35.15 | 35.34 | 34.73 | 34.82 | -0.911% | 89,287 | +0.919% | |
| 2026-08-28 | 35.29 | 35.43 | 35.07 | 35.14 | -0.014% | 52,683 | 0.000% | |
| 2026-08-27 | 35.13 | 35.23 | 34.54 | 35.15 | -0.270% | 74,440 | -0.014% | |
| 2026-08-26 | 35.32 | 35.35 | 34.93 | 35.24 | +0.313% | 83,143 | -0.284% | |
| 2026-08-25 | 35.54 | 35.77 | 35.09 | 35.13 | -1.070% | 44,849 | +0.028% | |
| 2026-08-24 | 35.60 | 35.98 | 35.46 | 35.51 | -0.253% | 61,384 | -1.042% | |
| 2026-08-21 | 35.68 | 35.80 | 35.12 | 35.60 | +0.282% | 61,336 | -1.292% | |
| 2026-08-20 | 35.34 | 35.59 | 35.01 | 35.50 | +0.453% | 64,757 | -1.014% | |
| 2026-08-19 | 36.24 | 36.39 | 35.28 | 35.34 | -1.861% | 102,279 | -0.566% | |
| 2026-08-18 | 36.29 | 36.56 | 35.17 | 36.01 | -0.415% | 91,378 | -2.416% | |
| 2026-08-17 | 36.20 | 36.36 | 35.76 | 36.16 | -0.221% | 59,395 | -2.821% | |
| 2026-08-14 | 36.34 | 36.55 | 36.19 | 36.24 | -0.275% | 43,456 | -3.035% | |
| 2026-08-13 | 36.25 | 36.59 | 36.12 | 36.34 | +0.832% | 53,757 | -3.302% | |
| 2026-08-12 | 35.99 | 36.45 | 35.70 | 36.04 | +0.418% | 65,915 | -2.497% | |
| 2026-08-11 | 35.54 | 36.04 | 35.39 | 35.89 | +1.384% | 73,182 | -2.090% | |
| 2026-08-10 | 35.43 | 35.66 | 35.06 | 35.40 | -0.951% | 61,924 | -0.734% | |
| 2026-08-07 | 35.70 | 36.26 | 35.12 | 35.74 | -0.390% | 63,619 | -1.679% | |
| 2026-08-06 | 36.14 | 36.24 | 35.78 | 35.88 | +0.140% | 61,810 | -2.062% | |
| 2026-08-05 | 36.01 | 36.11 | 35.69 | 35.83 | -0.362% | 60,921 | -1.926% | |
| 2026-08-04 | 35.71 | 36.09 | 35.35 | 35.96 | +1.011% | 90,938 | -2.280% | |
| 2026-08-03 | 35.96 | 36.24 | 35.37 | 35.60 | +0.622% | 79,068 | -1.292% | |
| 2026-07-31 | 34.86 | 36.25 | 34.72 | 35.38 | +1.144% | 108,036 | -0.678% | |
| 2026-07-30 | 35.32 | 35.70 | 34.95 | 34.98 | -1.797% | 76,512 | +0.457% | |
| 2026-07-29 | 35.31 | 36.17 | 35.12 | 35.62 | -0.531% | 109,727 | -1.348% | Div $0.290 |
| 2026-07-28 | 34.90 | 36.18 | 34.32 | 35.81 | +3.318% | 116,516 | -1.871% | |
| 2026-07-27 | 35.70 | 35.70 | 33.11 | 34.66 | -5.223% | 143,592 | +1.385% | |
| 2026-07-24 | 36.12 | 36.92 | 35.53 | 36.57 | +1.302% | 94,594 | -3.910% | |
| 2026-07-23 | 35.44 | 36.11 | 35.09 | 36.10 | +0.445% | 96,795 | -2.659% | |
| 2026-07-22 | 36.26 | 36.26 | 35.61 | 35.94 | -1.046% | 66,022 | -2.226% | |
| 2026-07-21 | 36.01 | 36.62 | 35.77 | 36.32 | +0.304% | 112,404 | -3.249% | |
| 2026-07-20 | 36.35 | 36.78 | 35.78 | 36.21 | -0.467% | 56,553 | -2.955% | |
| 2026-07-17 | 36.81 | 36.90 | 36.16 | 36.38 | -1.861% | 64,645 | -3.408% | |
| 2026-07-16 | 35.92 | 37.26 | 35.74 | 37.07 | +3.461% | 73,015 | -5.206% | |
| 2026-07-15 | 35.38 | 36.13 | 35.09 | 35.83 | +1.301% | 72,653 | -1.926% | |
| 2026-07-14 | 35.75 | 36.24 | 35.27 | 35.37 | -0.924% | 78,935 | -0.650% | |
| 2026-07-13 | 35.70 | 36.09 | 35.26 | 35.70 | +0.281% | 52,563 | -1.569% | |
| 2026-07-10 | 35.45 | 36.09 | 34.46 | 35.60 | +0.169% | 84,864 | -1.292% | |
| 2026-07-09 | 35.08 | 35.88 | 34.82 | 35.54 | +1.456% | 69,631 | -1.125% | |
| 2026-07-08 | 35.74 | 35.81 | 34.35 | 35.03 | -2.505% | 62,722 | +0.314% | |
| 2026-07-07 | 36.55 | 36.98 | 35.51 | 35.93 | -1.642% | 64,548 | -2.199% | |
| 2026-07-06 | 36.15 | 36.65 | 35.82 | 36.53 | +0.759% | 75,215 | -3.805% | |
| 2026-07-02 | 36.92 | 37.46 | 35.93 | 36.26 | -1.721% | 91,122 | -3.075% | |
| 2026-07-01 | 36.02 | 36.93 | 35.39 | 36.89 | +2.786% | 70,315 | -4.744% | |
| 2026-06-30 | 35.69 | 36.04 | 35.35 | 35.89 | +0.560% | 62,513 | -2.090% | |
| 2026-06-29 | 35.56 | 35.83 | 34.36 | 35.69 | -0.474% | 94,526 | -1.541% | |
| 2026-06-26 | 35.20 | 36.20 | 35.04 | 35.86 | +2.223% | 668,252 | -2.008% | |
| 2026-06-25 | 35.17 | 35.30 | 34.50 | 35.08 | -0.256% | 61,906 | +0.171% | |
| 2026-06-24 | 34.76 | 35.26 | 34.32 | 35.17 | +1.034% | 96,163 | -0.085% | |
| 2026-06-23 | 34.29 | 34.88 | 34.12 | 34.81 | +1.903% | 71,615 | +0.948% | |
| 2026-06-22 | 34.17 | 34.69 | 34.00 | 34.16 | -0.029% | 69,249 | +2.869% | |
| 2026-06-18 | 34.27 | 34.57 | 33.90 | 34.17 | +1.005% | 121,683 | +2.839% | |
| 2026-06-17 | 33.95 | 34.49 | 33.27 | 33.83 | -0.937% | 75,831 | +3.872% | |
| 2026-06-16 | 34.01 | 34.51 | 33.70 | 34.15 | +0.976% | 69,582 | +2.899% | |
| 2026-06-15 | 34.46 | 35.30 | 33.70 | 33.82 | -1.399% | 78,466 | +3.903% | |
| 2026-06-12 | 34.76 | 35.00 | 34.26 | 34.30 | -0.724% | 66,554 | +2.449% | |
| 2026-06-11 | 34.68 | 34.97 | 34.23 | 34.55 | +0.029% | 63,149 | +1.708% | |
| 2026-06-10 | 34.52 | 35.00 | 34.34 | 34.54 | +0.788% | 103,045 | +1.737% | |
| 2026-06-09 | 34.08 | 35.00 | 33.77 | 34.27 | +1.511% | 99,454 | +2.539% | |
| 2026-06-08 | 33.94 | 34.45 | 33.58 | 33.76 | -0.059% | 60,687 | +4.088% | |
| 2026-06-05 | 33.48 | 34.31 | 33.11 | 33.78 | +0.806% | 90,212 | +4.026% | |
| 2026-06-04 | 32.79 | 33.80 | 32.79 | 33.51 | +3.362% | 117,073 | +4.864% | |
| 2026-06-03 | 32.92 | 33.02 | 32.41 | 32.42 | -1.995% | 85,814 | +8.390% | |
| 2026-06-02 | 32.27 | 33.17 | 32.27 | 33.08 | +2.004% | 49,537 | +6.227% | |
| 2026-06-01 | 32.42 | 32.80 | 31.97 | 32.43 | -0.704% | 62,019 | +8.356% | |
| 2026-05-29 | 32.69 | 32.92 | 32.40 | 32.66 | -0.153% | 59,812 | +7.593% | |
| 2026-05-28 | 32.82 | 32.95 | 32.38 | 32.71 | -0.214% | 93,102 | +7.429% | |
| 2026-05-27 | 33.10 | 33.35 | 32.64 | 32.78 | -0.546% | 72,178 | +7.200% | |
| 2026-05-26 | 32.72 | 33.34 | 32.57 | 32.96 | +1.027% | 88,023 | +6.614% | |
| 2026-05-22 | 32.86 | 33.00 | 32.45 | 32.63 | -0.412% | 80,733 | +7.709% | |
| 2026-05-21 | 32.40 | 32.89 | 32.15 | 32.76 | +0.460% | 117,242 | +7.265% | |
| 2026-05-20 | 31.94 | 32.87 | 31.82 | 32.61 | +2.098% | 106,633 | +7.758% | |
| 2026-05-19 | 31.74 | 32.26 | 31.71 | 31.94 | -0.312% | 54,628 | +10.019% | |
| 2026-05-18 | 31.35 | 32.17 | 31.35 | 32.04 | +2.627% | 45,869 | +9.675% | |
| 2026-05-15 | 31.55 | 31.59 | 31.08 | 31.22 | -1.203% | 114,190 | +12.556% | |
| 2026-05-14 | 31.53 | 32.05 | 31.52 | 31.60 | +0.605% | 59,919 | +11.203% | |
| 2026-05-13 | 31.14 | 31.41 | 31.03 | 31.41 | +0.096% | 54,857 | +11.875% | |
| 2026-05-12 | 31.62 | 31.62 | 30.93 | 31.38 | -1.196% | 69,807 | +11.982% | |
| 2026-05-11 | 32.69 | 33.06 | 31.70 | 31.76 | -2.934% | 62,220 | +10.642% | |
| 2026-05-08 | 32.47 | 33.67 | 32.13 | 32.72 | +0.723% | 55,452 | +7.396% | |
| 2026-05-07 | 32.42 | 32.73 | 32.29 | 32.48 | +0.386% | 58,914 | +8.173% | |
| 2026-05-06 | 32.31 | 32.65 | 32.12 | 32.36 | +0.685% | 61,324 | +8.591% | |
| 2026-05-05 | 31.62 | 32.26 | 31.48 | 32.14 | +1.806% | 51,083 | +9.334% | |
| 2026-05-04 | 32.22 | 32.60 | 31.52 | 31.57 | -2.682% | 58,677 | +11.308% | |
| 2026-05-01 | 31.99 | 32.48 | 31.64 | 32.44 | +1.407% | 48,831 | +8.323% | |
| 2026-04-30 | 31.65 | 32.26 | 31.38 | 31.99 | +0.094% | 60,451 | +9.847% | |
| 2026-04-29 | 32.39 | 32.46 | 31.57 | 31.96 | -3.093% | 82,232 | +9.950% | Div $0.290 |
| 2026-04-28 | 32.85 | 33.40 | 32.82 | 32.98 | +1.011% | 80,223 | +6.549% | |
| 2026-04-27 | 31.72 | 32.76 | 31.72 | 32.65 | +3.651% | 89,421 | +7.626% | |
| 2026-04-24 | 31.42 | 31.84 | 30.72 | 31.50 | -0.253% | 83,688 | +11.556% | |
| 2026-04-23 | 31.76 | 31.91 | 31.33 | 31.58 | -0.410% | 70,216 | +11.273% | |
| 2026-04-22 | 31.60 | 31.83 | 31.23 | 31.71 | +0.667% | 61,702 | +10.817% | |
| 2026-04-21 | 32.03 | 32.25 | 31.46 | 31.50 | -1.716% | 62,096 | +11.556% | |
| 2026-04-20 | 32.40 | 32.65 | 31.99 | 32.05 | -1.868% | 79,318 | +9.641% | |
| 2026-04-17 | 31.98 | 33.08 | 31.75 | 32.66 | +3.420% | 153,085 | +7.593% | |
| 2026-04-16 | 31.26 | 32.01 | 31.26 | 31.58 | +1.315% | 126,924 | +11.273% | |
| 2026-04-15 | 31.15 | 31.24 | 30.82 | 31.17 | -0.192% | 66,549 | +12.737% | |
| 2026-04-14 | 30.95 | 31.36 | 30.70 | 31.23 | +0.483% | 133,890 | +12.520% | |
| 2026-04-13 | 31.04 | 31.16 | 30.86 | 31.08 | -0.193% | 74,346 | +13.063% | |
| 2026-04-10 | 31.29 | 31.46 | 30.85 | 31.14 | -0.670% | 88,641 | +12.845% | |
| 2026-04-09 | 30.49 | 31.44 | 30.49 | 31.35 | +2.117% | 76,772 | +12.089% | |
| 2026-04-08 | 30.92 | 30.99 | 30.55 | 30.70 | +2.027% | 108,873 | +14.463% | |
| 2026-04-07 | 29.87 | 30.15 | 29.80 | 30.09 | +0.568% | 118,463 | +16.783% | |
| 2026-04-06 | 29.37 | 30.09 | 29.00 | 29.92 | +1.907% | 142,899 | +17.447% | |
| 2026-04-02 | 28.66 | 29.46 | 28.61 | 29.36 | +0.859% | 129,312 | +19.687% | |
| 2026-04-01 | 28.62 | 29.43 | 28.62 | 29.11 | +1.535% | 104,925 | +20.715% | |
| 2026-03-31 | 28.91 | 28.91 | 28.43 | 28.67 | +0.315% | 116,861 | +22.567% | |
| 2026-03-30 | 28.58 | 28.65 | 28.16 | 28.58 | +1.312% | 90,769 | +22.953% | |
| 2026-03-27 | 28.04 | 28.36 | 27.88 | 28.21 | -0.983% | 105,416 | +24.566% | |
| 2026-03-26 | 28.56 | 28.78 | 28.36 | 28.49 | -0.662% | 80,838 | +23.342% | |
| 2026-03-25 | 28.89 | 28.93 | 28.42 | 28.68 | +0.315% | 109,046 | +22.524% | |
| 2026-03-24 | 28.02 | 28.98 | 28.02 | 28.59 | +1.060% | 170,444 | +22.910% | |
| 2026-03-23 | 28.73 | 29.07 | 28.11 | 28.29 | +2.835% | 167,753 | +24.214% | |
| 2026-03-20 | 28.31 | 28.54 | 27.49 | 27.51 | -2.792% | 700,871 | +27.735% | |
| 2026-03-19 | 27.69 | 28.79 | 27.38 | 28.30 | +1.506% | 161,793 | +24.170% | |
| 2026-03-18 | 28.09 | 28.29 | 27.79 | 27.88 | -1.380% | 151,313 | +26.040% | |
| 2026-03-17 | 28.72 | 28.72 | 28.17 | 28.27 | -1.119% | 111,396 | +24.301% | |
| 2026-03-16 | 28.50 | 28.88 | 28.15 | 28.59 | +0.953% | 89,686 | +22.910% | |
| 2026-03-13 | 28.50 | 28.51 | 28.10 | 28.32 | +0.071% | 80,403 | +24.082% | |
| 2026-03-12 | 27.61 | 28.37 | 27.61 | 28.30 | +0.461% | 94,319 | +24.170% | |
| 2026-03-11 | 28.06 | 28.34 | 27.97 | 28.17 | -0.389% | 76,363 | +24.743% | |
| 2026-03-10 | 27.99 | 28.79 | 27.93 | 28.28 | +0.284% | 72,905 | +24.257% | |
| 2026-03-09 | 27.98 | 28.35 | 27.44 | 28.20 | -0.494% | 150,747 | +24.610% | |
| 2026-03-06 | 27.73 | 28.34 | 27.48 | 28.34 | -0.141% | 130,328 | +23.994% | |
| 2026-03-05 | 28.27 | 28.73 | 28.17 | 28.38 | -0.960% | 102,048 | +23.820% | |
| 2026-03-04 | 28.55 | 28.81 | 28.17 | 28.66 | +1.290% | 64,498 | +22.631% | |
| 2026-03-03 | 27.99 | 28.45 | 27.77 | 28.29 | -0.562% | 59,877 | +24.214% | |
| 2026-03-02 | 27.86 | 28.77 | 27.55 | 28.45 | +1.246% | 76,211 | +23.515% | |
| 2026-02-27 | 28.35 | 28.44 | 28.02 | 28.10 | -2.600% | 91,104 | +25.053% | |
| 2026-02-26 | 29.04 | 29.37 | 28.57 | 28.85 | 0.000% | 67,406 | +21.802% | |
| 2026-02-25 | 28.62 | 29.00 | 28.55 | 28.85 | +1.656% | 51,427 | +21.802% | |
| 2026-02-24 | 28.37 | 28.79 | 28.14 | 28.38 | +0.212% | 77,117 | +23.820% | |
| 2026-02-23 | 29.09 | 29.09 | 28.03 | 28.32 | -2.446% | 138,534 | +24.082% | |
| 2026-02-20 | 28.87 | 29.16 | 28.59 | 29.03 | +0.380% | 63,504 | +21.047% | |
| 2026-02-19 | 28.69 | 28.95 | 28.63 | 28.92 | -0.207% | 50,841 | +21.508% | |
| 2026-02-18 | 29.42 | 30.09 | 28.83 | 28.98 | -1.696% | 85,940 | +21.256% | |
| 2026-02-17 | 29.24 | 29.73 | 29.22 | 29.48 | +1.480% | 71,448 | +19.199% | |
| 2026-02-13 | 28.83 | 29.39 | 28.58 | 29.05 | +0.589% | 46,403 | +20.964% | |
| 2026-02-12 | 29.23 | 29.25 | 28.50 | 28.88 | -0.414% | 75,722 | +21.676% | |
| 2026-02-11 | 29.53 | 29.59 | 28.87 | 29.00 | -1.159% | 47,817 | +21.172% | |
| 2026-02-10 | 29.71 | 30.00 | 29.14 | 29.34 | -0.845% | 47,442 | +19.768% | |
| 2026-02-09 | 30.18 | 30.20 | 29.59 | 29.59 | -1.268% | 40,379 | +18.756% | |
| 2026-02-06 | 30.10 | 30.57 | 29.89 | 29.97 | +0.067% | 99,451 | +17.251% | |
| 2026-02-05 | 29.52 | 30.25 | 29.31 | 29.95 | +0.402% | 79,816 | +17.329% | |
| 2026-02-04 | 29.57 | 30.11 | 29.11 | 29.83 | +1.084% | 82,179 | +17.801% | Div $0.250 |
| 2026-02-03 | 29.17 | 29.92 | 29.01 | 29.51 | +0.854% | 91,072 | +19.078% | |
| 2026-02-02 | 28.29 | 29.33 | 27.76 | 29.26 | +3.869% | 112,420 | +20.096% | |
| 2026-01-30 | 27.45 | 28.25 | 27.21 | 28.17 | +2.773% | 92,122 | +24.743% | |
| 2026-01-29 | 26.66 | 27.45 | 26.65 | 27.41 | +2.813% | 101,061 | +28.201% | |
| 2026-01-28 | 27.16 | 27.16 | 26.63 | 26.66 | -2.380% | 51,598 | +31.808% | |
| 2026-01-27 | 27.23 | 27.66 | 27.20 | 27.31 | 0.000% | 26,646 | +28.671% | |
| 2026-01-26 | 27.31 | 27.55 | 27.05 | 27.31 | +0.037% | 58,684 | +28.671% | |
| 2026-01-23 | 28.46 | 28.46 | 27.23 | 27.30 | -4.612% | 84,430 | +28.718% | |
| 2026-01-22 | 28.42 | 28.92 | 28.21 | 28.62 | +0.492% | 58,546 | +22.781% | |
| 2026-01-21 | 27.35 | 28.50 | 27.35 | 28.48 | +5.170% | 95,491 | +23.385% | |
| 2026-01-20 | 27.18 | 27.54 | 26.97 | 27.08 | -2.097% | 54,818 | +29.764% | |
| 2026-01-16 | 27.58 | 27.82 | 27.45 | 27.66 | -0.288% | 60,864 | +27.043% | |
| 2026-01-15 | 27.30 | 27.78 | 27.23 | 27.74 | +1.910% | 79,368 | +26.676% | |
| 2026-01-14 | 26.57 | 27.23 | 26.57 | 27.22 | +1.605% | 53,561 | +29.096% | |
| 2026-01-13 | 26.68 | 27.05 | 26.57 | 26.79 | -0.815% | 40,240 | +31.168% | |
| 2026-01-12 | 26.67 | 27.10 | 26.67 | 27.01 | +0.297% | 55,580 | +30.100% | |
| 2026-01-09 | 27.09 | 27.33 | 26.88 | 26.93 | -0.627% | 39,766 | +30.486% | |
| 2026-01-08 | 26.26 | 27.22 | 26.26 | 27.10 | +2.652% | 39,810 | +29.668% | |
| 2026-01-07 | 26.47 | 26.47 | 26.21 | 26.40 | -0.189% | 30,325 | +33.106% | |
| 2026-01-06 | 26.43 | 26.55 | 26.25 | 26.45 | -0.639% | 41,069 | +32.854% | |
| 2026-01-05 | 26.15 | 27.04 | 26.15 | 26.62 | +1.332% | 44,821 | +32.006% | |
| 2026-01-02 | 26.60 | 26.60 | 26.15 | 26.27 | -1.017% | 52,260 | +33.765% | |
| 2025-12-31 | 26.39 | 26.67 | 26.36 | 26.54 | -0.375% | 53,239 | +32.404% | |
| 2025-12-30 | 27.07 | 27.07 | 26.59 | 26.64 | -0.708% | 28,734 | +31.907% | |
| 2025-12-29 | 26.84 | 26.95 | 26.63 | 26.83 | 0.000% | 49,536 | +30.973% | |
| 2025-12-26 | 27.24 | 27.56 | 26.83 | 26.83 | -0.887% | 38,356 | +30.973% | |
| 2025-12-24 | 26.97 | 27.31 | 26.97 | 27.07 | +0.111% | 17,151 | +29.812% | |
| 2025-12-23 | 27.26 | 27.53 | 27.04 | 27.04 | -1.494% | 42,539 | +29.956% | |
| 2025-12-22 | 27.01 | 28.44 | 27.01 | 27.45 | -1.894% | 40,930 | +28.015% | |
| 2025-12-19 | 28.70 | 28.78 | 27.68 | 27.98 | -2.948% | 123,991 | +25.590% | |
| 2025-12-18 | 28.68 | 29.02 | 28.64 | 28.83 | +0.981% | 42,624 | +21.887% | |
| 2025-12-17 | 28.59 | 28.88 | 28.38 | 28.55 | -0.384% | 53,128 | +23.082% | |
| 2025-12-16 | 28.89 | 29.00 | 28.57 | 28.66 | -0.417% | 58,409 | +22.610% | |
| 2025-12-15 | 28.82 | 29.05 | 28.69 | 28.78 | +0.279% | 65,544 | +22.099% | |
| 2025-12-12 | 28.53 | 28.73 | 28.25 | 28.70 | +0.772% | 47,810 | +22.439% | |
| 2025-12-11 | 28.12 | 28.65 | 28.12 | 28.48 | +1.065% | 42,131 | +23.385% | |
| 2025-12-10 | 27.04 | 28.29 | 27.04 | 28.18 | +3.909% | 84,552 | +24.698% | |
| 2025-12-09 | 27.36 | 27.46 | 27.07 | 27.12 | +0.148% | 26,424 | +29.572% | |
| 2025-12-08 | 26.89 | 27.16 | 26.80 | 27.08 | +0.969% | 55,706 | +29.764% | |
| 2025-12-05 | 27.18 | 27.19 | 26.70 | 26.82 | -0.850% | 26,384 | +31.022% | |
| 2025-12-04 | 27.27 | 27.27 | 26.88 | 27.05 | -1.241% | 25,869 | +29.908% | |
| 2025-12-03 | 26.94 | 27.48 | 26.65 | 27.39 | +2.431% | 52,480 | +28.295% | |
| 2025-12-02 | 26.98 | 26.98 | 26.57 | 26.74 | +0.037% | 24,328 | +31.414% | |
| 2025-12-01 | 26.41 | 27.05 | 26.14 | 26.73 | +0.300% | 104,144 | +31.463% | |
| 2025-11-28 | 26.69 | 26.76 | 26.50 | 26.65 | -0.038% | 46,475 | +31.857% | |
| 2025-11-26 | 26.70 | 26.92 | 26.48 | 26.66 | -0.855% | 33,930 | +31.808% | |
| 2025-11-25 | 26.37 | 27.10 | 25.84 | 26.89 | +2.869% | 85,579 | +30.681% | |
| 2025-11-24 | 25.85 | 26.24 | 25.85 | 26.14 | -0.038% | 92,381 | +34.430% | |
| 2025-11-21 | 25.05 | 26.28 | 24.55 | 26.15 | +4.391% | 91,263 | +34.379% | |
| 2025-11-20 | 25.07 | 25.27 | 24.76 | 25.05 | +1.049% | 51,648 | +40.279% | |
| 2025-11-19 | 24.72 | 24.98 | 24.53 | 24.79 | +0.324% | 43,306 | +41.751% | |
| 2025-11-18 | 25.13 | 25.33 | 24.64 | 24.71 | -1.318% | 68,164 | +42.210% | |
| 2025-11-17 | 25.82 | 26.00 | 24.89 | 25.04 | -3.133% | 30,608 | +40.335% | |
| 2025-11-14 | 26.17 | 26.17 | 25.47 | 25.85 | -1.524% | 39,494 | +35.938% | |
| 2025-11-13 | 25.98 | 26.38 | 25.96 | 26.25 | +0.459% | 61,017 | +33.867% | |
| 2025-11-12 | 26.34 | 26.50 | 25.99 | 26.13 | -0.457% | 43,637 | +34.481% | |
| 2025-11-11 | 26.30 | 26.38 | 26.14 | 26.25 | -0.114% | 33,979 | +33.867% | |
| 2025-11-10 | 26.16 | 26.28 | 25.87 | 26.28 | +0.613% | 51,321 | +33.714% | |
| 2025-11-07 | 26.00 | 26.36 | 25.97 | 26.12 | +0.500% | 40,562 | +34.533% | |
| 2025-11-06 | 26.06 | 26.32 | 25.95 | 25.99 | -0.839% | 40,486 | +35.206% | |
| 2025-11-05 | 25.75 | 26.32 | 25.75 | 26.21 | +1.786% | 46,401 | +34.071% | |
| 2025-11-04 | 25.68 | 26.00 | 25.68 | 25.75 | -0.039% | 30,794 | +36.466% | |
| 2025-11-03 | 25.56 | 25.84 | 25.46 | 25.76 | +0.586% | 33,795 | +36.413% | |
| 2025-10-31 | 25.30 | 25.66 | 25.14 | 25.61 | +0.235% | 67,164 | +37.212% | |
| 2025-10-30 | 25.45 | 25.79 | 25.34 | 25.55 | +0.393% | 51,710 | +37.534% | |
| 2025-10-29 | 26.05 | 26.35 | 25.32 | 25.45 | -3.635% | 68,604 | +38.075% | Div $0.250 |
| 2025-10-28 | 26.17 | 26.46 | 26.15 | 26.41 | +0.956% | 31,488 | +33.056% | |
| 2025-10-27 | 26.51 | 26.51 | 26.14 | 26.16 | -1.246% | 31,157 | +34.327% | |
| 2025-10-24 | 26.54 | 26.64 | 26.35 | 26.49 | +0.876% | 15,034 | +32.654% | |
| 2025-10-23 | 26.56 | 26.56 | 26.18 | 26.26 | -0.831% | 24,191 | +33.816% | |
| 2025-10-22 | 26.01 | 26.70 | 26.01 | 26.48 | +1.069% | 41,845 | +32.704% | |
| 2025-10-21 | 25.92 | 26.38 | 25.92 | 26.20 | +0.153% | 34,050 | +34.122% | |
| 2025-10-20 | 26.59 | 26.95 | 25.95 | 26.16 | -0.646% | 44,646 | +34.327% | |
| 2025-10-17 | 25.93 | 26.95 | 25.75 | 26.33 | +2.173% | 54,578 | +33.460% | |
| 2025-10-16 | 26.48 | 26.66 | 25.51 | 25.77 | -2.645% | 64,383 | +36.360% | |
| 2025-10-15 | 27.23 | 27.35 | 26.31 | 26.47 | -2.361% | 36,559 | +32.754% | |
| 2025-10-14 | 26.39 | 27.34 | 26.13 | 27.11 | +2.186% | 72,172 | +29.620% | |
| 2025-10-13 | 26.52 | 26.65 | 26.15 | 26.53 | +1.067% | 32,396 | +32.454% | |
| 2025-10-10 | 26.57 | 27.61 | 26.23 | 26.25 | -0.719% | 58,177 | +33.867% | |
| 2025-10-09 | 26.83 | 26.87 | 26.33 | 26.44 | -1.856% | 21,674 | +32.905% | |
| 2025-10-08 | 27.08 | 27.08 | 26.55 | 26.94 | +0.261% | 20,202 | +30.438% | |
| 2025-10-07 | 27.22 | 27.33 | 26.77 | 26.87 | -0.702% | 31,083 | +30.778% | |
| 2025-10-06 | 27.64 | 27.64 | 26.93 | 27.06 | -1.707% | 36,021 | +29.860% | |
| 2025-10-03 | 27.51 | 27.80 | 27.34 | 27.53 | +0.732% | 23,316 | +27.643% | |
| 2025-10-02 | 27.68 | 27.68 | 27.08 | 27.33 | -1.655% | 25,296 | +28.577% | |
| 2025-10-01 | 27.48 | 27.88 | 27.32 | 27.79 | +0.361% | 36,337 | +26.448% | |
| 2025-09-30 | 27.86 | 28.01 | 27.61 | 27.69 | -1.178% | 60,370 | +26.905% | |
| 2025-09-29 | 28.77 | 28.77 | 27.91 | 28.02 | -2.335% | 31,246 | +25.410% | |
| 2025-09-26 | 28.81 | 28.90 | 28.56 | 28.69 | -0.382% | 21,979 | +22.482% | |
| 2025-09-25 | 28.80 | 29.04 | 28.71 | 28.80 | -0.655% | 21,419 | +22.014% | |
| 2025-09-24 | 28.97 | 29.34 | 28.61 | 28.99 | +0.069% | 26,903 | +21.214% | |
| 2025-09-23 | 29.37 | 29.42 | 28.72 | 28.97 | -0.481% | 31,708 | +21.298% | |
| 2025-09-22 | 29.04 | 29.18 | 28.67 | 29.11 | +0.345% | 31,638 | +20.715% | |
| 2025-09-19 | 29.69 | 29.69 | 28.93 | 29.01 | -2.895% | 111,062 | +21.131% | |
| 2025-09-18 | 29.47 | 29.96 | 29.02 | 29.88 | +2.946% | 50,762 | +17.623% | |
| 2025-09-17 | 28.84 | 29.81 | 28.64 | 29.02 | +1.469% | 56,962 | +21.089% | |
| 2025-09-16 | 28.91 | 28.91 | 28.52 | 28.60 | -1.583% | 20,226 | +22.867% | |
| 2025-09-15 | 28.98 | 29.27 | 28.91 | 29.06 | +0.172% | 16,486 | +20.922% | |
| 2025-09-12 | 29.02 | 29.23 | 28.77 | 29.01 | -1.024% | 18,365 | +21.131% | |
| 2025-09-11 | 29.03 | 29.39 | 29.02 | 29.31 | +0.860% | 32,344 | +19.891% | |
| 2025-09-10 | 29.07 | 29.30 | 28.82 | 29.06 | -0.582% | 30,699 | +20.922% | |
| 2025-09-09 | 29.75 | 29.75 | 29.11 | 29.23 | -1.283% | 12,984 | +20.219% | |
| 2025-09-08 | 29.39 | 29.66 | 29.14 | 29.61 | +0.407% | 19,867 | +18.676% | |
| 2025-09-05 | 30.07 | 30.24 | 29.23 | 29.49 | -1.503% | 35,892 | +19.159% | |
| 2025-09-04 | 29.59 | 29.94 | 29.41 | 29.94 | +1.889% | 36,323 | +17.368% | |
| 2025-09-03 | 29.42 | 29.94 | 29.05 | 29.39 | -0.626% | 37,939 | +19.585% | |
| 2025-09-02 | 29.65 | 29.86 | 29.40 | 29.57 | -1.236% | 29,031 | +18.837% | |
| 2025-08-29 | 30.15 | 30.15 | 29.84 | 29.94 | -0.167% | 18,211 | +17.368% | |
| 2025-08-28 | 29.93 | 30.10 | 29.69 | 29.99 | -0.432% | 23,538 | +17.172% | |
| 2025-08-27 | 30.00 | 30.23 | 29.94 | 30.12 | +0.233% | 38,468 | +16.667% | |
| 2025-08-26 | 29.78 | 30.34 | 29.78 | 30.05 | +1.110% | 40,118 | +16.938% | |
| 2025-08-25 | 29.89 | 30.00 | 29.47 | 29.72 | -1.230% | 23,648 | +18.237% | |
| 2025-08-22 | 28.70 | 30.28 | 28.70 | 30.09 | +5.616% | 60,897 | +16.783% | |
| 2025-08-21 | 28.33 | 28.65 | 28.22 | 28.49 | -0.140% | 15,228 | +23.342% | |
| 2025-08-20 | 28.57 | 28.69 | 28.39 | 28.53 | +0.422% | 16,595 | +23.169% | |
| 2025-08-19 | 28.36 | 28.59 | 28.14 | 28.41 | -0.141% | 14,422 | +23.689% | |
| 2025-08-18 | 28.31 | 28.61 | 28.20 | 28.45 | +0.779% | 28,157 | +23.515% | |
| 2025-08-15 | 28.94 | 29.06 | 28.03 | 28.23 | -1.945% | 28,506 | +24.478% | |
| 2025-08-14 | 28.69 | 28.91 | 28.30 | 28.79 | -1.201% | 29,320 | +22.056% | |
| 2025-08-13 | 28.88 | 29.20 | 28.82 | 29.14 | +1.462% | 27,528 | +20.590% | |
| 2025-08-12 | 27.79 | 28.79 | 27.64 | 28.72 | +4.741% | 36,636 | +22.354% | |
| 2025-08-11 | 27.54 | 27.68 | 26.98 | 27.42 | 0.000% | 64,208 | +28.155% | |
| 2025-08-08 | 27.50 | 27.87 | 27.34 | 27.42 | +0.939% | 28,788 | +28.155% | |
| 2025-08-07 | 27.64 | 27.64 | 27.00 | 27.16 | -0.275% | 32,436 | +29.358% | |
| 2025-08-06 | 27.39 | 27.54 | 27.13 | 27.24 | -1.053% | 23,626 | +29.001% | |
| 2025-08-05 | 27.44 | 27.63 | 27.03 | 27.53 | +0.237% | 41,773 | +27.643% | |
| 2025-08-04 | 27.48 | 27.53 | 26.72 | 27.46 | +2.100% | 40,662 | +27.945% | |
| 2025-08-01 | 27.21 | 27.21 | 26.74 | 26.90 | -2.536% | 55,491 | +30.632% | |
| 2025-07-31 | 27.67 | 27.74 | 27.43 | 27.60 | -1.393% | 42,399 | +27.319% | |
| 2025-07-30 | 28.83 | 29.00 | 27.78 | 27.99 | -3.748% | 33,923 | +25.545% | Div $0.250 |
| 2025-07-29 | 29.96 | 30.05 | 29.01 | 29.08 | -1.989% | 33,032 | +20.839% | |
| 2025-07-28 | 29.36 | 29.98 | 29.08 | 29.67 | +1.125% | 52,088 | +18.436% | |
| 2025-07-25 | 29.04 | 29.50 | 28.82 | 29.34 | -1.012% | 58,664 | +19.768% | |
| 2025-07-24 | 30.29 | 30.29 | 29.54 | 29.64 | -2.596% | 35,432 | +18.556% | |
| 2025-07-23 | 30.75 | 30.75 | 30.02 | 30.43 | -0.033% | 28,660 | +15.478% | |
| 2025-07-22 | 30.71 | 31.06 | 29.87 | 30.44 | -0.295% | 49,624 | +15.440% | |
| 2025-07-21 | 29.35 | 30.79 | 28.63 | 30.53 | +4.198% | 69,243 | +15.100% | |
| 2025-07-18 | 29.73 | 29.73 | 28.97 | 29.30 | -0.068% | 37,967 | +19.932% | |
| 2025-07-17 | 29.02 | 29.55 | 29.02 | 29.32 | +1.278% | 44,445 | +19.850% | |
| 2025-07-16 | 29.05 | 29.05 | 28.17 | 28.95 | +1.686% | 36,282 | +21.382% | |
| 2025-07-15 | 29.41 | 29.57 | 28.37 | 28.47 | -3.655% | 37,510 | +23.428% | |
| 2025-07-14 | 29.01 | 29.56 | 29.00 | 29.55 | +1.546% | 23,048 | +18.917% | |
| 2025-07-11 | 29.60 | 29.60 | 29.10 | 29.10 | -2.741% | 22,052 | +20.756% | |
| 2025-07-10 | 29.73 | 30.13 | 29.41 | 29.92 | +0.033% | 17,327 | +17.447% | |
| 2025-07-09 | 30.08 | 30.08 | 29.70 | 29.91 | -0.067% | 15,504 | +17.486% | |
| 2025-07-08 | 29.84 | 30.28 | 29.84 | 29.93 | +0.605% | 34,237 | +17.407% | |
| 2025-07-07 | 29.96 | 30.30 | 29.64 | 29.75 | -1.425% | 56,053 | +18.118% | |
| 2025-07-03 | 29.89 | 30.47 | 29.73 | 30.18 | +1.616% | 23,978 | +16.435% | |
| 2025-07-02 | 29.55 | 29.78 | 28.91 | 29.70 | +0.986% | 43,766 | +18.316% | |
| 2025-07-01 | 28.41 | 29.59 | 28.41 | 29.41 | +2.904% | 48,250 | +19.483% | |
| 2025-06-30 | 28.64 | 28.71 | 28.32 | 28.58 | +0.634% | 53,669 | +22.953% | |
| 2025-06-27 | 28.53 | 28.65 | 28.13 | 28.40 | -0.176% | 332,903 | +23.732% | |
| 2025-06-26 | 28.07 | 28.45 | 28.07 | 28.45 | +1.898% | 19,066 | +23.515% | |
| 2025-06-25 | 28.13 | 28.13 | 27.73 | 27.92 | -0.641% | 22,195 | +25.860% | |
| 2025-06-24 | 28.11 | 28.50 | 28.03 | 28.10 | +0.609% | 30,357 | +25.053% | |
| 2025-06-23 | 27.04 | 27.99 | 27.04 | 27.93 | +3.139% | 49,115 | +25.815% | |
| 2025-06-20 | 27.18 | 27.52 | 26.96 | 27.08 | +0.744% | 73,798 | +29.764% | |
| 2025-06-18 | 26.77 | 27.25 | 26.77 | 26.88 | +0.149% | 39,025 | +30.729% | |
| 2025-06-17 | 26.85 | 27.03 | 26.77 | 26.84 | -0.556% | 28,602 | +30.924% | |
| 2025-06-16 | 27.36 | 27.37 | 26.88 | 26.99 | -0.589% | 35,179 | +30.196% | |
| 2025-06-13 | 27.61 | 27.61 | 27.10 | 27.15 | -3.036% | 34,139 | +29.429% | |
| 2025-06-12 | 27.86 | 28.06 | 27.72 | 28.00 | -0.850% | 23,453 | +25.500% | |
| 2025-06-11 | 28.90 | 28.90 | 28.14 | 28.24 | -1.500% | 38,486 | +24.433% | |
| 2025-06-10 | 28.32 | 28.73 | 28.11 | 28.67 | +2.138% | 34,305 | +22.567% | |
| 2025-06-09 | 28.00 | 28.30 | 27.85 | 28.07 | +0.645% | 36,269 | +25.187% | |
| 2025-06-06 | 27.78 | 27.93 | 27.55 | 27.89 | +2.124% | 20,648 | +25.995% | |
| 2025-06-05 | 28.20 | 28.20 | 27.14 | 27.31 | -0.219% | 30,744 | +28.671% | |
| 2025-06-04 | 28.12 | 28.12 | 27.34 | 27.37 | -2.145% | 30,276 | +28.389% | |
| 2025-06-03 | 27.49 | 28.06 | 27.49 | 27.97 | +1.377% | 24,498 | +25.635% | |
| 2025-06-02 | 27.96 | 27.96 | 27.32 | 27.59 | -1.253% | 37,397 | +27.365% | |
| 2025-05-30 | 28.14 | 28.16 | 27.89 | 27.94 | -0.711% | 38,176 | +25.770% | |
| 2025-05-29 | 27.86 | 28.18 | 27.79 | 28.14 | +1.150% | 22,109 | +24.876% | |
| 2025-05-28 | 28.31 | 28.35 | 27.82 | 27.82 | -1.661% | 24,342 | +26.312% | |
| 2025-05-27 | 27.76 | 28.46 | 27.51 | 28.29 | +2.574% | 31,281 | +24.214% | |
| 2025-05-23 | 27.65 | 27.70 | 27.23 | 27.58 | -1.041% | 23,504 | +27.411% | |
| 2025-05-22 | 27.94 | 28.19 | 27.75 | 27.87 | -0.819% | 20,735 | +26.085% | |
| 2025-05-21 | 28.40 | 28.60 | 27.96 | 28.10 | -2.633% | 25,009 | +25.053% | |
| 2025-05-20 | 29.05 | 29.05 | 28.68 | 28.86 | -0.483% | 15,302 | +21.760% | |
| 2025-05-19 | 28.93 | 29.03 | 28.66 | 29.00 | -0.685% | 16,474 | +21.172% | |
| 2025-05-16 | 29.47 | 29.52 | 29.20 | 29.20 | -1.251% | 34,801 | +20.342% | |
| 2025-05-15 | 29.34 | 29.78 | 29.34 | 29.57 | +0.750% | 22,659 | +18.837% | |
| 2025-05-14 | 29.40 | 29.59 | 29.08 | 29.35 | -0.407% | 27,757 | +19.727% | |
| 2025-05-13 | 29.74 | 29.74 | 29.32 | 29.47 | +0.546% | 21,940 | +19.240% | |
| 2025-05-12 | 29.41 | 29.89 | 28.97 | 29.31 | +2.518% | 33,876 | +19.891% | |
| 2025-05-09 | 28.72 | 28.93 | 28.41 | 28.59 | -0.227% | 29,538 | +22.910% | |
| 2025-05-08 | 28.45 | 28.96 | 28.13 | 28.66 | +1.722% | 34,344 | +22.631% | |
| 2025-05-07 | 28.45 | 28.48 | 27.91 | 28.17 | +0.643% | 30,877 | +24.743% | |
| 2025-05-06 | 28.11 | 28.25 | 27.91 | 27.99 | -1.200% | 19,620 | +25.545% | |
| 2025-05-05 | 28.30 | 28.64 | 28.19 | 28.33 | -0.422% | 18,878 | +24.038% | |
| 2025-05-02 | 28.05 | 28.55 | 27.73 | 28.45 | +2.265% | 29,421 | +23.515% | |
| 2025-05-01 | 27.64 | 27.95 | 27.01 | 27.82 | +0.907% | 52,724 | +26.312% | |
| 2025-04-30 | 27.40 | 27.86 | 27.16 | 27.57 | -1.711% | 44,194 | +27.457% | Div $0.230 |
| 2025-04-29 | 27.69 | 28.27 | 27.39 | 28.05 | +0.827% | 33,378 | +25.276% | |
| 2025-04-28 | 27.74 | 28.03 | 27.34 | 27.82 | +0.797% | 42,149 | +26.312% | |
| 2025-04-25 | 27.66 | 27.74 | 27.30 | 27.60 | -1.464% | 26,583 | +27.319% | |
| 2025-04-24 | 27.48 | 28.66 | 27.48 | 28.01 | -1.408% | 56,117 | +25.455% | |
| 2025-04-23 | 29.20 | 29.61 | 28.27 | 28.41 | -0.490% | 38,952 | +23.689% | |
| 2025-04-22 | 27.76 | 28.70 | 27.38 | 28.55 | +3.780% | 39,902 | +23.082% | |
| 2025-04-21 | 26.60 | 27.73 | 26.50 | 27.51 | +1.927% | 49,315 | +27.735% | |
| 2025-04-17 | 26.67 | 27.22 | 26.64 | 26.99 | +1.200% | 50,673 | +30.196% | |
| 2025-04-16 | 26.58 | 26.74 | 26.35 | 26.67 | +0.301% | 43,298 | +31.759% | |
| 2025-04-15 | 25.95 | 26.98 | 25.95 | 26.59 | 0.000% | 37,260 | +32.155% |