MCRI
Monarch Casino & Resort Inc
stockNASDAQ
At CloseOct 6, 2026 3:59:56 PM EDT
119.37USD+1.015%(+1.20)72,889
102.01Bid135.54Ask33.53SpreadMCRI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 119.19 | 119.71 | 118.54 | 119.37 | +1.015% | 72,889 | 0.000% | |
| 2026-10-05 | 117.39 | 119.36 | 116.38 | 118.17 | +0.527% | 148,345 | +1.015% | |
| 2026-10-02 | 117.53 | 118.75 | 116.58 | 117.55 | +1.179% | 210,322 | +1.548% | |
| 2026-10-01 | 115.81 | 116.28 | 114.72 | 116.18 | +1.026% | 208,184 | +2.746% | |
| 2026-09-30 | 116.81 | 116.82 | 115.00 | 115.00 | -0.939% | 224,747 | +3.800% | |
| 2026-09-29 | 117.33 | 117.63 | 115.36 | 116.09 | -0.998% | 110,347 | +2.825% | |
| 2026-09-28 | 117.74 | 118.90 | 116.88 | 117.26 | -0.408% | 207,134 | +1.799% | |
| 2026-09-25 | 118.66 | 118.94 | 115.85 | 117.74 | -0.263% | 180,160 | +1.384% | |
| 2026-09-24 | 117.47 | 118.19 | 115.32 | 118.05 | +0.408% | 125,143 | +1.118% | |
| 2026-09-23 | 117.31 | 117.79 | 116.02 | 117.57 | +0.281% | 198,465 | +1.531% | |
| 2026-09-22 | 120.04 | 122.64 | 116.95 | 117.24 | -2.186% | 198,263 | +1.817% | |
| 2026-09-21 | 121.28 | 122.14 | 119.51 | 119.86 | -1.325% | 143,452 | -0.409% | |
| 2026-09-18 | 121.92 | 122.03 | 119.90 | 121.47 | -0.930% | 681,697 | -1.729% | |
| 2026-09-17 | 124.01 | 126.30 | 121.96 | 122.61 | -0.664% | 229,356 | -2.643% | |
| 2026-09-16 | 122.39 | 124.71 | 121.61 | 123.43 | +1.239% | 146,259 | -3.289% | |
| 2026-09-15 | 121.94 | 123.50 | 121.72 | 121.92 | -0.700% | 269,127 | -2.092% | |
| 2026-09-14 | 122.58 | 123.35 | 121.76 | 122.78 | +0.730% | 198,116 | -2.777% | |
| 2026-09-11 | 120.64 | 122.33 | 120.16 | 121.89 | +1.906% | 141,115 | -2.067% | |
| 2026-09-10 | 120.74 | 121.97 | 119.18 | 119.61 | -1.108% | 156,347 | -0.201% | |
| 2026-09-09 | 119.99 | 121.59 | 118.60 | 120.95 | +1.400% | 153,026 | -1.306% | |
| 2026-09-08 | 120.77 | 120.90 | 118.84 | 119.28 | -1.843% | 138,057 | +0.075% | |
| 2026-09-04 | 119.95 | 121.65 | 119.43 | 121.52 | +0.771% | 115,233 | -1.769% | |
| 2026-09-03 | 119.35 | 121.98 | 118.25 | 120.59 | +1.704% | 143,957 | -1.012% | |
| 2026-09-02 | 118.49 | 120.01 | 118.19 | 118.57 | +0.885% | 151,411 | +0.675% | |
| 2026-09-01 | 119.59 | 119.59 | 115.73 | 117.53 | -2.424% | 214,205 | +1.566% | Div $0.300 |
| 2026-08-31 | 122.74 | 122.74 | 119.84 | 120.45 | -1.730% | 177,782 | -0.897% | |
| 2026-08-28 | 124.31 | 124.50 | 122.48 | 122.57 | -0.849% | 174,159 | -2.611% | |
| 2026-08-27 | 123.42 | 124.16 | 121.96 | 123.62 | -0.483% | 214,752 | -3.438% | |
| 2026-08-26 | 123.24 | 124.59 | 122.40 | 124.22 | +0.412% | 133,262 | -3.904% | |
| 2026-08-25 | 125.05 | 125.05 | 123.13 | 123.71 | -0.459% | 132,950 | -3.508% | |
| 2026-08-24 | 125.98 | 127.08 | 124.12 | 124.28 | -1.435% | 119,788 | -3.951% | |
| 2026-08-21 | 126.38 | 126.53 | 124.06 | 126.09 | +0.350% | 142,946 | -5.330% | |
| 2026-08-20 | 123.88 | 125.98 | 123.67 | 125.65 | +0.673% | 137,519 | -4.998% | |
| 2026-08-19 | 123.60 | 124.96 | 123.46 | 124.81 | +1.249% | 87,916 | -4.359% | |
| 2026-08-18 | 124.23 | 125.50 | 123.00 | 123.27 | -0.307% | 118,781 | -3.164% | |
| 2026-08-17 | 123.68 | 124.41 | 122.55 | 123.65 | -0.347% | 112,036 | -3.461% | |
| 2026-08-14 | 122.78 | 125.07 | 122.78 | 124.08 | +1.051% | 70,832 | -3.796% | |
| 2026-08-13 | 124.00 | 125.91 | 120.93 | 122.79 | -0.864% | 114,455 | -2.785% | |
| 2026-08-12 | 122.39 | 125.12 | 122.39 | 123.86 | +1.292% | 119,952 | -3.625% | |
| 2026-08-11 | 121.70 | 124.71 | 121.70 | 122.28 | +0.883% | 143,399 | -2.380% | |
| 2026-08-10 | 123.29 | 123.77 | 120.50 | 121.21 | -2.556% | 191,318 | -1.518% | |
| 2026-08-07 | 121.90 | 124.61 | 121.90 | 124.39 | +1.876% | 89,710 | -4.036% | |
| 2026-08-06 | 122.39 | 123.98 | 121.71 | 122.10 | +0.353% | 105,277 | -2.236% | |
| 2026-08-05 | 126.12 | 126.12 | 121.45 | 121.67 | -2.897% | 111,481 | -1.890% | |
| 2026-08-04 | 124.28 | 126.94 | 124.28 | 125.30 | +0.136% | 109,778 | -4.733% | |
| 2026-08-03 | 123.46 | 125.17 | 123.31 | 125.13 | +1.939% | 140,289 | -4.603% | |
| 2026-07-31 | 121.44 | 122.92 | 121.11 | 122.75 | +0.623% | 142,319 | -2.754% | |
| 2026-07-30 | 122.62 | 123.06 | 120.77 | 121.99 | -0.837% | 140,293 | -2.148% | |
| 2026-07-29 | 122.30 | 123.69 | 121.13 | 123.02 | +0.187% | 107,420 | -2.967% | |
| 2026-07-28 | 123.01 | 124.29 | 122.04 | 122.79 | +0.904% | 92,551 | -2.785% | |
| 2026-07-27 | 120.65 | 122.49 | 120.65 | 121.69 | +1.799% | 80,958 | -1.906% | |
| 2026-07-24 | 120.08 | 120.57 | 119.20 | 119.54 | +0.310% | 81,850 | -0.142% | |
| 2026-07-23 | 116.66 | 119.72 | 116.00 | 119.17 | +0.761% | 159,159 | +0.168% | |
| 2026-07-22 | 118.68 | 120.53 | 115.21 | 118.27 | +0.698% | 176,947 | +0.930% | |
| 2026-07-21 | 118.84 | 120.72 | 111.28 | 117.45 | -5.572% | 280,438 | +1.635% | |
| 2026-07-20 | 125.18 | 126.24 | 123.39 | 124.38 | +1.097% | 139,814 | -4.028% | |
| 2026-07-17 | 125.73 | 126.43 | 123.03 | 123.03 | -2.550% | 131,416 | -2.975% | |
| 2026-07-16 | 126.21 | 128.34 | 125.25 | 126.25 | -0.134% | 152,751 | -5.450% | |
| 2026-07-15 | 125.92 | 127.95 | 125.00 | 126.42 | +0.661% | 159,905 | -5.577% | |
| 2026-07-14 | 123.92 | 126.68 | 123.72 | 125.59 | +1.127% | 216,933 | -4.953% | |
| 2026-07-13 | 123.75 | 127.75 | 123.01 | 124.19 | +0.266% | 212,989 | -3.881% | |
| 2026-07-10 | 124.87 | 126.92 | 123.65 | 123.86 | -1.354% | 101,811 | -3.625% | |
| 2026-07-09 | 125.66 | 127.78 | 124.29 | 125.56 | -0.452% | 166,613 | -4.930% | |
| 2026-07-08 | 126.98 | 127.86 | 125.51 | 126.13 | -0.528% | 169,055 | -5.360% | |
| 2026-07-07 | 127.52 | 128.40 | 125.73 | 126.80 | -0.267% | 127,865 | -5.860% | |
| 2026-07-06 | 130.32 | 131.79 | 127.12 | 127.14 | -2.155% | 173,971 | -6.111% | |
| 2026-07-02 | 130.50 | 131.66 | 128.10 | 129.94 | -0.115% | 192,156 | -8.135% | |
| 2026-07-01 | 132.03 | 133.44 | 129.65 | 130.09 | -1.155% | 154,122 | -8.240% | |
| 2026-06-30 | 133.14 | 134.64 | 131.47 | 131.61 | -1.171% | 188,288 | -9.300% | |
| 2026-06-29 | 135.67 | 135.93 | 131.63 | 133.17 | -0.523% | 220,147 | -10.363% | |
| 2026-06-26 | 131.17 | 134.80 | 130.80 | 133.87 | +2.472% | 416,365 | -10.831% | |
| 2026-06-25 | 130.27 | 132.56 | 128.45 | 130.64 | +0.407% | 112,181 | -8.627% | |
| 2026-06-24 | 129.71 | 131.63 | 128.41 | 130.11 | +1.017% | 138,209 | -8.255% | |
| 2026-06-23 | 129.03 | 131.89 | 127.75 | 128.80 | -0.510% | 207,448 | -7.321% | |
| 2026-06-22 | 130.16 | 134.31 | 129.35 | 129.46 | -0.918% | 232,717 | -7.794% | |
| 2026-06-18 | 128.58 | 131.91 | 128.45 | 130.66 | +2.270% | 502,187 | -8.641% | |
| 2026-06-17 | 127.82 | 128.98 | 125.50 | 127.76 | -0.047% | 187,489 | -6.567% | |
| 2026-06-16 | 129.00 | 132.91 | 127.34 | 127.82 | -0.560% | 182,796 | -6.611% | |
| 2026-06-15 | 128.15 | 130.26 | 127.08 | 128.54 | -0.372% | 223,081 | -7.134% | |
| 2026-06-12 | 128.94 | 130.85 | 127.23 | 129.02 | +1.073% | 207,165 | -7.479% | |
| 2026-06-11 | 127.22 | 128.25 | 126.47 | 127.65 | +0.338% | 211,413 | -6.486% | |
| 2026-06-10 | 125.88 | 127.90 | 124.88 | 127.22 | +1.866% | 229,348 | -6.170% | |
| 2026-06-09 | 123.02 | 126.05 | 123.02 | 124.89 | +1.826% | 141,317 | -4.420% | |
| 2026-06-08 | 122.29 | 124.55 | 121.56 | 122.65 | -0.041% | 143,713 | -2.674% | |
| 2026-06-05 | 121.98 | 124.18 | 121.98 | 122.70 | +0.590% | 80,177 | -2.714% | |
| 2026-06-04 | 121.30 | 122.39 | 120.77 | 121.98 | +1.515% | 245,189 | -2.140% | |
| 2026-06-03 | 119.08 | 120.36 | 117.92 | 120.16 | +0.578% | 171,581 | -0.657% | |
| 2026-06-02 | 120.43 | 122.40 | 119.03 | 119.47 | -1.606% | 238,576 | -0.084% | |
| 2026-06-01 | 117.66 | 122.53 | 117.66 | 121.42 | +0.965% | 129,317 | -1.688% | Div $0.300 |
| 2026-05-29 | 119.98 | 122.52 | 119.98 | 120.26 | -0.447% | 136,227 | -0.740% | |
| 2026-05-28 | 119.63 | 122.25 | 118.81 | 120.80 | +0.424% | 135,110 | -1.184% | |
| 2026-05-27 | 117.87 | 120.34 | 117.87 | 120.29 | +2.053% | 106,903 | -0.765% | |
| 2026-05-26 | 116.81 | 117.98 | 116.11 | 117.87 | +0.907% | 106,622 | +1.273% | |
| 2026-05-22 | 116.55 | 118.17 | 113.66 | 116.81 | +0.464% | 109,396 | +2.192% | |
| 2026-05-21 | 115.22 | 116.45 | 113.42 | 116.27 | +0.095% | 152,749 | +2.666% | |
| 2026-05-20 | 118.00 | 118.22 | 113.98 | 116.16 | -1.701% | 127,952 | +2.763% | |
| 2026-05-19 | 120.40 | 120.80 | 117.94 | 118.17 | -1.974% | 88,573 | +1.015% | |
| 2026-05-18 | 118.22 | 121.38 | 118.22 | 120.55 | +2.196% | 124,131 | -0.979% | |
| 2026-05-15 | 116.86 | 118.56 | 116.69 | 117.96 | +0.924% | 139,983 | +1.195% | |
| 2026-05-14 | 116.82 | 118.77 | 116.56 | 116.88 | +0.637% | 146,970 | +2.130% | |
| 2026-05-13 | 115.00 | 116.40 | 113.84 | 116.14 | +0.415% | 133,889 | +2.781% | |
| 2026-05-12 | 117.50 | 118.47 | 115.30 | 115.66 | -1.179% | 120,405 | +3.208% | |
| 2026-05-11 | 119.13 | 119.63 | 116.06 | 117.04 | -1.324% | 97,154 | +1.991% | |
| 2026-05-08 | 117.61 | 119.07 | 116.60 | 118.61 | +1.134% | 89,159 | +0.641% | |
| 2026-05-07 | 118.19 | 118.36 | 116.53 | 117.28 | -0.298% | 112,805 | +1.782% | |
| 2026-05-06 | 120.13 | 120.91 | 117.56 | 117.63 | -1.375% | 94,384 | +1.479% | |
| 2026-05-05 | 117.41 | 120.05 | 116.36 | 119.27 | +1.862% | 99,035 | +0.084% | |
| 2026-05-04 | 116.54 | 118.00 | 116.16 | 117.09 | -0.451% | 132,994 | +1.947% | |
| 2026-05-01 | 119.24 | 119.32 | 116.83 | 117.62 | -0.902% | 96,359 | +1.488% | |
| 2026-04-30 | 119.34 | 120.58 | 117.55 | 118.69 | -0.545% | 187,303 | +0.573% | |
| 2026-04-29 | 117.67 | 120.63 | 117.67 | 119.34 | +0.999% | 174,342 | +0.025% | |
| 2026-04-28 | 117.66 | 118.72 | 116.12 | 118.16 | +0.468% | 137,924 | +1.024% | |
| 2026-04-27 | 115.00 | 117.65 | 115.00 | 117.61 | +2.287% | 160,028 | +1.496% | |
| 2026-04-24 | 115.53 | 116.94 | 112.20 | 114.98 | -1.432% | 278,426 | +3.818% | |
| 2026-04-23 | 113.31 | 118.00 | 113.12 | 116.65 | +2.110% | 365,294 | +2.332% | |
| 2026-04-22 | 103.00 | 114.27 | 103.00 | 114.24 | +15.886% | 537,886 | +4.491% | |
| 2026-04-21 | 98.69 | 99.74 | 97.83 | 98.58 | -0.555% | 114,342 | +21.089% | |
| 2026-04-20 | 100.02 | 100.86 | 98.55 | 99.13 | -0.920% | 140,710 | +20.418% | |
| 2026-04-17 | 98.63 | 100.33 | 97.64 | 100.05 | +2.144% | 152,914 | +19.310% | |
| 2026-04-16 | 97.59 | 98.73 | 96.82 | 97.95 | -0.010% | 112,344 | +21.868% | |
| 2026-04-15 | 98.79 | 99.36 | 97.71 | 97.96 | -1.060% | 82,723 | +21.856% | |
| 2026-04-14 | 98.11 | 99.50 | 97.97 | 99.01 | +1.072% | 90,698 | +20.564% | |
| 2026-04-13 | 98.21 | 98.52 | 97.11 | 97.96 | -0.376% | 94,225 | +21.856% | |
| 2026-04-10 | 98.87 | 99.00 | 97.28 | 98.33 | -0.617% | 93,183 | +21.397% | |
| 2026-04-09 | 97.80 | 99.19 | 96.81 | 98.94 | +0.477% | 97,522 | +20.649% | |
| 2026-04-08 | 100.29 | 102.86 | 98.35 | 98.47 | -0.445% | 182,614 | +21.225% | |
| 2026-04-07 | 98.16 | 99.70 | 97.94 | 98.91 | +0.764% | 115,367 | +20.685% | |
| 2026-04-06 | 96.53 | 98.58 | 94.86 | 98.16 | +1.531% | 100,568 | +21.608% | |
| 2026-04-02 | 95.61 | 96.71 | 91.55 | 96.68 | +0.259% | 210,661 | +23.469% | |
| 2026-04-01 | 95.79 | 97.50 | 95.38 | 96.43 | +0.868% | 80,362 | +23.789% | |
| 2026-03-31 | 94.81 | 96.63 | 93.94 | 95.60 | +1.454% | 137,585 | +24.864% | |
| 2026-03-30 | 94.47 | 95.07 | 89.22 | 94.23 | +0.266% | 102,307 | +26.679% | |
| 2026-03-27 | 96.37 | 96.37 | 93.48 | 93.98 | -3.333% | 80,195 | +27.016% | |
| 2026-03-26 | 99.18 | 100.37 | 96.97 | 97.22 | -2.262% | 89,880 | +22.783% | |
| 2026-03-25 | 99.47 | 99.96 | 98.80 | 99.47 | +0.597% | 77,378 | +20.006% | |
| 2026-03-24 | 97.61 | 99.03 | 97.61 | 98.88 | +0.631% | 114,910 | +20.722% | |
| 2026-03-23 | 98.05 | 99.28 | 97.61 | 98.26 | +1.824% | 97,497 | +21.484% | |
| 2026-03-20 | 97.88 | 98.88 | 94.94 | 96.50 | -1.127% | 393,032 | +23.699% | |
| 2026-03-19 | 96.15 | 98.02 | 95.43 | 97.60 | +1.245% | 89,412 | +22.305% | |
| 2026-03-18 | 96.94 | 98.39 | 94.57 | 96.40 | -0.803% | 124,128 | +23.828% | |
| 2026-03-17 | 98.60 | 99.77 | 97.10 | 97.18 | -1.270% | 94,258 | +22.834% | |
| 2026-03-16 | 100.76 | 100.76 | 97.38 | 98.43 | -1.972% | 155,013 | +21.274% | |
| 2026-03-13 | 100.40 | 102.84 | 99.78 | 100.41 | +0.753% | 145,639 | +18.883% | |
| 2026-03-12 | 97.87 | 101.00 | 97.48 | 99.66 | +0.758% | 218,930 | +19.777% | |
| 2026-03-11 | 97.65 | 99.27 | 96.26 | 98.91 | +1.032% | 107,446 | +20.685% | |
| 2026-03-10 | 97.07 | 98.86 | 95.68 | 97.90 | +0.174% | 128,256 | +21.931% | |
| 2026-03-09 | 97.40 | 98.29 | 94.39 | 97.73 | -0.822% | 125,857 | +22.143% | |
| 2026-03-06 | 97.45 | 98.85 | 95.94 | 98.54 | -0.091% | 141,236 | +21.139% | |
| 2026-03-05 | 98.17 | 98.94 | 96.89 | 98.63 | +0.051% | 83,447 | +21.028% | |
| 2026-03-04 | 97.55 | 99.46 | 95.45 | 98.58 | +2.050% | 92,249 | +21.089% | |
| 2026-03-03 | 95.20 | 97.94 | 94.08 | 96.60 | -0.268% | 215,210 | +23.571% | |
| 2026-03-02 | 94.70 | 96.90 | 93.67 | 96.86 | +0.791% | 80,645 | +23.240% | Div $0.300 |
| 2026-02-27 | 96.70 | 96.70 | 94.32 | 96.10 | -1.071% | 149,133 | +24.214% | |
| 2026-02-26 | 96.03 | 97.14 | 94.81 | 97.14 | +1.282% | 89,199 | +22.884% | |
| 2026-02-25 | 95.81 | 95.91 | 93.93 | 95.91 | +0.230% | 75,980 | +24.460% | |
| 2026-02-24 | 94.93 | 96.88 | 94.93 | 95.69 | +1.334% | 60,046 | +24.747% | |
| 2026-02-23 | 95.60 | 95.90 | 92.05 | 94.43 | -1.006% | 120,304 | +26.411% | |
| 2026-02-20 | 96.27 | 96.56 | 94.89 | 95.39 | -0.739% | 125,678 | +25.139% | |
| 2026-02-19 | 94.10 | 96.41 | 93.80 | 96.10 | +1.478% | 115,435 | +24.214% | |
| 2026-02-18 | 93.61 | 95.46 | 93.59 | 94.70 | +1.186% | 114,011 | +26.051% | |
| 2026-02-17 | 93.58 | 94.00 | 92.25 | 93.59 | +0.279% | 60,979 | +27.546% | |
| 2026-02-13 | 93.96 | 95.35 | 92.92 | 93.33 | -0.596% | 77,923 | +27.901% | |
| 2026-02-12 | 97.21 | 98.45 | 93.22 | 93.89 | -2.584% | 90,901 | +27.138% | |
| 2026-02-11 | 100.46 | 101.07 | 96.28 | 96.38 | -3.841% | 80,126 | +23.853% | |
| 2026-02-10 | 99.25 | 100.40 | 98.84 | 100.23 | +1.335% | 81,612 | +19.096% | |
| 2026-02-09 | 98.23 | 99.09 | 96.56 | 98.91 | +0.040% | 213,243 | +20.685% | |
| 2026-02-06 | 95.50 | 100.00 | 95.50 | 98.87 | +3.540% | 211,787 | +20.734% | |
| 2026-02-05 | 88.92 | 96.35 | 88.47 | 95.49 | +2.336% | 186,599 | +25.008% | |
| 2026-02-04 | 94.47 | 97.06 | 92.96 | 93.31 | -0.544% | 149,846 | +27.928% | |
| 2026-02-03 | 91.62 | 95.15 | 91.54 | 93.82 | +2.067% | 316,083 | +27.233% | |
| 2026-02-02 | 91.93 | 92.53 | 91.58 | 91.92 | +0.426% | 122,267 | +29.863% | |
| 2026-01-30 | 90.12 | 91.75 | 89.47 | 91.53 | +1.475% | 129,580 | +30.416% | |
| 2026-01-29 | 90.33 | 91.54 | 89.75 | 90.20 | -0.100% | 80,595 | +32.339% | |
| 2026-01-28 | 89.61 | 90.89 | 89.38 | 90.29 | +0.781% | 86,132 | +32.207% | |
| 2026-01-27 | 89.16 | 89.68 | 88.34 | 89.59 | +0.011% | 67,232 | +33.240% | |
| 2026-01-26 | 90.35 | 90.69 | 89.50 | 89.58 | -0.874% | 76,211 | +33.255% | |
| 2026-01-23 | 90.80 | 91.20 | 89.91 | 90.37 | -1.300% | 59,617 | +32.090% | |
| 2026-01-22 | 90.51 | 91.83 | 90.51 | 91.56 | +1.104% | 89,701 | +30.374% | |
| 2026-01-21 | 89.46 | 90.75 | 88.61 | 90.56 | +1.411% | 112,360 | +31.813% | |
| 2026-01-20 | 89.20 | 89.52 | 88.70 | 89.30 | -1.140% | 70,372 | +33.673% | |
| 2026-01-16 | 92.04 | 92.33 | 89.92 | 90.33 | -1.996% | 91,473 | +32.149% | |
| 2026-01-15 | 91.56 | 92.73 | 90.67 | 92.17 | +0.655% | 133,443 | +29.511% | |
| 2026-01-14 | 92.08 | 94.26 | 90.76 | 91.57 | -0.457% | 72,756 | +30.359% | |
| 2026-01-13 | 93.04 | 94.05 | 91.83 | 91.99 | -1.129% | 66,391 | +29.764% | |
| 2026-01-12 | 92.40 | 93.55 | 92.01 | 93.04 | +0.075% | 57,578 | +28.300% | |
| 2026-01-09 | 94.14 | 94.21 | 92.28 | 92.97 | -1.201% | 67,782 | +28.396% | |
| 2026-01-08 | 92.26 | 94.50 | 92.05 | 94.10 | +1.807% | 87,314 | +26.854% | |
| 2026-01-07 | 93.96 | 94.53 | 92.19 | 92.43 | -1.702% | 54,787 | +29.146% | |
| 2026-01-06 | 95.92 | 95.92 | 93.77 | 94.03 | -2.388% | 76,242 | +26.949% | |
| 2026-01-05 | 95.65 | 97.23 | 90.00 | 96.33 | +0.302% | 75,565 | +23.918% | |
| 2026-01-02 | 95.46 | 96.10 | 93.94 | 96.04 | +0.355% | 78,622 | +24.292% | |
| 2025-12-31 | 96.32 | 96.72 | 95.43 | 95.70 | -0.808% | 80,491 | +24.734% | |
| 2025-12-30 | 96.87 | 97.30 | 96.35 | 96.48 | -0.741% | 62,163 | +23.725% | |
| 2025-12-29 | 98.43 | 98.43 | 96.99 | 97.20 | -1.149% | 53,684 | +22.809% | |
| 2025-12-26 | 97.53 | 98.47 | 97.49 | 98.33 | +0.501% | 35,742 | +21.397% | |
| 2025-12-24 | 97.96 | 98.37 | 96.55 | 97.84 | -0.427% | 31,758 | +22.005% | |
| 2025-12-23 | 98.73 | 99.52 | 97.98 | 98.26 | -0.848% | 77,736 | +21.484% | |
| 2025-12-22 | 99.16 | 100.25 | 99.01 | 99.10 | -0.522% | 76,811 | +20.454% | |
| 2025-12-19 | 100.18 | 101.03 | 99.28 | 99.62 | -1.023% | 216,625 | +19.825% | |
| 2025-12-18 | 100.03 | 101.06 | 99.00 | 100.65 | +1.186% | 100,999 | +18.599% | |
| 2025-12-17 | 98.90 | 99.98 | 98.90 | 99.47 | +0.373% | 51,913 | +20.006% | |
| 2025-12-16 | 100.61 | 100.89 | 98.96 | 99.10 | -1.029% | 84,604 | +20.454% | |
| 2025-12-15 | 98.85 | 100.50 | 98.38 | 100.13 | +1.367% | 117,038 | +19.215% | |
| 2025-12-12 | 98.10 | 99.17 | 97.98 | 98.78 | +0.396% | 127,521 | +20.844% | |
| 2025-12-11 | 97.30 | 98.43 | 97.30 | 98.39 | +1.193% | 85,168 | +21.323% | |
| 2025-12-10 | 96.11 | 98.02 | 95.83 | 97.23 | +1.334% | 120,886 | +22.771% | |
| 2025-12-09 | 95.95 | 96.98 | 95.66 | 95.95 | -0.104% | 40,665 | +24.409% | |
| 2025-12-08 | 96.64 | 96.91 | 95.81 | 96.05 | +0.042% | 108,990 | +24.279% | |
| 2025-12-05 | 96.54 | 96.97 | 95.88 | 96.01 | -0.166% | 55,153 | +24.331% | |
| 2025-12-04 | 95.63 | 96.42 | 95.63 | 96.17 | +0.177% | 63,448 | +24.124% | |
| 2025-12-03 | 96.32 | 97.00 | 95.91 | 96.00 | -0.260% | 59,690 | +24.344% | |
| 2025-12-02 | 96.35 | 97.37 | 95.54 | 96.25 | -0.031% | 153,735 | +24.021% | |
| 2025-12-01 | 95.82 | 97.26 | 95.82 | 96.28 | -0.311% | 98,397 | +23.982% | Div $0.300 |
| 2025-11-28 | 96.72 | 97.25 | 96.00 | 96.58 | -0.392% | 51,560 | +23.597% | |
| 2025-11-26 | 96.95 | 99.39 | 96.75 | 96.96 | -0.472% | 112,884 | +23.113% | |
| 2025-11-25 | 96.68 | 98.98 | 96.21 | 97.42 | +1.479% | 130,282 | +22.531% | |
| 2025-11-24 | 96.42 | 97.29 | 95.80 | 96.00 | -0.631% | 80,167 | +24.344% | |
| 2025-11-21 | 95.39 | 97.51 | 95.39 | 96.61 | +1.460% | 88,757 | +23.559% | |
| 2025-11-20 | 95.59 | 95.95 | 94.50 | 95.22 | +0.570% | 124,197 | +25.362% | |
| 2025-11-19 | 94.57 | 95.47 | 94.14 | 94.68 | -0.284% | 68,311 | +26.077% | |
| 2025-11-18 | 94.60 | 96.39 | 94.58 | 94.95 | +0.487% | 62,067 | +25.719% | |
| 2025-11-17 | 95.17 | 96.18 | 94.25 | 94.49 | -1.151% | 98,692 | +26.331% | |
| 2025-11-14 | 95.64 | 96.82 | 95.35 | 95.59 | -0.748% | 83,140 | +24.877% | |
| 2025-11-13 | 95.13 | 96.51 | 95.13 | 96.31 | +0.459% | 76,014 | +23.944% | |
| 2025-11-12 | 96.19 | 97.25 | 94.39 | 95.87 | +0.178% | 78,554 | +24.512% | |
| 2025-11-11 | 94.50 | 96.21 | 94.06 | 95.70 | +1.173% | 92,013 | +24.734% | |
| 2025-11-10 | 93.47 | 95.38 | 93.05 | 94.59 | +2.094% | 58,830 | +26.197% | |
| 2025-11-07 | 92.33 | 93.37 | 90.75 | 92.65 | +0.499% | 59,657 | +28.840% | |
| 2025-11-06 | 92.42 | 92.53 | 91.11 | 92.19 | +1.008% | 66,535 | +29.483% | |
| 2025-11-05 | 90.42 | 91.35 | 89.38 | 91.27 | +1.580% | 100,215 | +30.788% | |
| 2025-11-04 | 90.17 | 90.32 | 89.21 | 89.85 | -0.355% | 65,488 | +32.855% | |
| 2025-11-03 | 88.48 | 90.60 | 88.48 | 90.17 | +0.111% | 146,137 | +32.383% | |
| 2025-10-31 | 89.70 | 92.23 | 88.47 | 90.07 | +0.412% | 339,472 | +32.530% | |
| 2025-10-30 | 89.13 | 90.25 | 88.13 | 89.70 | +0.730% | 92,960 | +33.077% | |
| 2025-10-29 | 92.00 | 93.07 | 88.40 | 89.05 | -3.364% | 76,714 | +34.048% | |
| 2025-10-28 | 92.79 | 93.56 | 91.67 | 92.15 | -1.095% | 90,089 | +29.539% | |
| 2025-10-27 | 91.76 | 93.83 | 91.17 | 93.17 | +1.647% | 76,752 | +28.121% | |
| 2025-10-24 | 93.40 | 93.40 | 91.06 | 91.66 | -1.430% | 67,482 | +30.231% | |
| 2025-10-23 | 93.75 | 94.73 | 92.21 | 92.99 | -0.236% | 75,908 | +28.369% | |
| 2025-10-22 | 94.80 | 94.80 | 90.17 | 93.21 | -4.120% | 122,769 | +28.066% | |
| 2025-10-21 | 96.47 | 97.96 | 95.26 | 97.22 | +0.720% | 137,596 | +22.790% | |
| 2025-10-20 | 94.88 | 97.42 | 94.78 | 96.52 | +2.046% | 164,625 | +23.674% | |
| 2025-10-17 | 94.79 | 96.21 | 94.32 | 94.58 | -0.132% | 105,606 | +26.204% | |
| 2025-10-16 | 95.38 | 95.95 | 94.07 | 94.71 | -0.546% | 67,619 | +26.037% | |
| 2025-10-15 | 96.51 | 97.18 | 95.00 | 95.23 | -1.121% | 83,648 | +25.349% | |
| 2025-10-14 | 95.04 | 97.28 | 94.85 | 96.31 | +0.943% | 57,986 | +23.944% | |
| 2025-10-13 | 97.09 | 98.25 | 95.41 | 95.41 | -1.385% | 59,734 | +25.113% | |
| 2025-10-10 | 97.98 | 97.98 | 95.29 | 96.75 | -1.255% | 83,601 | +23.380% | |
| 2025-10-09 | 98.00 | 99.36 | 96.51 | 97.98 | -0.041% | 165,922 | +21.831% | |
| 2025-10-08 | 99.78 | 99.78 | 97.78 | 98.02 | -1.100% | 46,238 | +21.781% | |
| 2025-10-07 | 99.81 | 100.05 | 97.62 | 99.11 | -1.285% | 77,374 | +20.442% | |
| 2025-10-06 | 103.80 | 103.88 | 100.25 | 100.40 | -3.182% | 60,479 | +18.894% | |
| 2025-10-03 | 105.34 | 105.74 | 103.42 | 103.70 | -1.771% | 61,308 | +15.111% | |
| 2025-10-02 | 105.34 | 107.00 | 103.59 | 105.57 | -0.066% | 55,047 | +13.072% | |
| 2025-10-01 | 105.11 | 106.23 | 103.32 | 105.64 | -0.189% | 87,051 | +12.997% | |
| 2025-09-30 | 105.59 | 106.23 | 104.60 | 105.84 | +0.695% | 84,935 | +12.783% | |
| 2025-09-29 | 105.00 | 105.17 | 104.03 | 105.11 | +0.536% | 58,165 | +13.567% | |
| 2025-09-26 | 103.27 | 105.31 | 103.15 | 104.55 | +1.653% | 71,753 | +14.175% | |
| 2025-09-25 | 102.90 | 103.09 | 101.98 | 102.85 | -0.426% | 48,916 | +16.062% | |
| 2025-09-24 | 104.04 | 105.22 | 102.75 | 103.29 | -1.101% | 74,931 | +15.568% | |
| 2025-09-23 | 102.94 | 104.82 | 102.27 | 104.44 | +1.182% | 81,959 | +14.295% | |
| 2025-09-22 | 102.14 | 103.72 | 101.17 | 103.22 | +0.973% | 78,200 | +15.646% | |
| 2025-09-19 | 102.22 | 103.10 | 100.92 | 102.22 | -0.336% | 318,319 | +16.772% | |
| 2025-09-18 | 101.63 | 102.97 | 100.92 | 102.57 | +1.154% | 91,423 | +16.379% | |
| 2025-09-17 | 101.69 | 103.28 | 101.05 | 101.40 | +0.287% | 75,142 | +17.722% | |
| 2025-09-16 | 101.43 | 102.05 | 100.19 | 101.11 | -0.580% | 76,669 | +18.060% | |
| 2025-09-15 | 103.93 | 103.93 | 101.69 | 101.70 | -2.305% | 113,201 | +17.375% | |
| 2025-09-12 | 103.80 | 104.49 | 102.81 | 104.10 | -0.364% | 155,299 | +14.669% | |
| 2025-09-11 | 102.78 | 104.53 | 102.46 | 104.48 | +2.031% | 54,066 | +14.252% | |
| 2025-09-10 | 101.89 | 102.45 | 100.88 | 102.40 | +0.309% | 88,595 | +16.572% | |
| 2025-09-09 | 102.16 | 103.45 | 101.03 | 102.08 | -0.024% | 49,649 | +16.932% | |
| 2025-09-08 | 102.41 | 102.53 | 100.35 | 102.11 | +0.226% | 120,610 | +16.903% | |
| 2025-09-05 | 103.61 | 104.96 | 101.67 | 101.88 | -1.765% | 64,988 | +17.167% | |
| 2025-09-04 | 102.36 | 103.73 | 101.71 | 103.71 | +1.497% | 55,619 | +15.100% | |
| 2025-09-03 | 102.36 | 105.68 | 100.77 | 102.18 | -0.497% | 277,020 | +16.823% | |
| 2025-09-02 | 103.08 | 103.47 | 102.05 | 102.69 | -1.572% | 78,343 | +16.243% | |
| 2025-08-29 | 104.79 | 105.57 | 103.26 | 104.33 | -0.752% | 117,381 | +14.416% | Div $0.300 |
| 2025-08-28 | 105.65 | 106.75 | 103.88 | 105.12 | -0.351% | 74,772 | +13.556% | |
| 2025-08-27 | 104.43 | 105.66 | 100.02 | 105.49 | +0.505% | 76,425 | +13.158% | |
| 2025-08-26 | 103.82 | 105.11 | 103.67 | 104.96 | +0.855% | 69,329 | +13.729% | |
| 2025-08-25 | 104.60 | 104.60 | 103.82 | 104.07 | -0.876% | 64,020 | +14.702% | |
| 2025-08-22 | 102.96 | 105.14 | 102.51 | 104.99 | +2.559% | 79,030 | +13.697% | |
| 2025-08-21 | 101.08 | 102.64 | 101.08 | 102.37 | +1.236% | 53,200 | +16.606% | |
| 2025-08-20 | 101.10 | 101.41 | 100.41 | 101.12 | +0.109% | 62,969 | +18.048% | |
| 2025-08-19 | 101.27 | 101.72 | 100.76 | 101.01 | +0.040% | 54,774 | +18.176% | |
| 2025-08-18 | 100.44 | 101.80 | 100.34 | 100.97 | +0.558% | 62,366 | +18.223% | |
| 2025-08-15 | 101.86 | 101.94 | 98.68 | 100.41 | -1.288% | 132,222 | +18.883% | |
| 2025-08-14 | 100.56 | 101.85 | 100.18 | 101.72 | +0.603% | 76,522 | +17.352% | |
| 2025-08-13 | 99.36 | 101.15 | 98.16 | 101.11 | +2.100% | 69,843 | +18.060% | |
| 2025-08-12 | 96.88 | 99.21 | 96.80 | 99.03 | +2.484% | 66,206 | +20.539% | |
| 2025-08-11 | 96.94 | 97.36 | 95.47 | 96.63 | -0.176% | 73,168 | +23.533% | |
| 2025-08-08 | 97.49 | 97.95 | 96.18 | 96.80 | -0.422% | 80,325 | +23.316% | |
| 2025-08-07 | 100.06 | 100.06 | 96.79 | 97.21 | -2.400% | 83,214 | +22.796% | |
| 2025-08-06 | 100.45 | 101.05 | 99.33 | 99.60 | -0.915% | 94,219 | +19.849% | |
| 2025-08-05 | 101.40 | 101.40 | 99.47 | 100.52 | -0.878% | 118,345 | +18.752% | |
| 2025-08-04 | 101.69 | 102.80 | 100.89 | 101.41 | -0.089% | 68,634 | +17.710% | |
| 2025-08-01 | 101.49 | 102.37 | 100.13 | 101.50 | -1.418% | 144,480 | +17.606% | |
| 2025-07-31 | 102.61 | 103.25 | 102.20 | 102.96 | -0.358% | 129,649 | +15.938% | |
| 2025-07-30 | 102.81 | 104.74 | 102.70 | 103.33 | +0.428% | 110,236 | +15.523% | |
| 2025-07-29 | 105.05 | 105.12 | 102.46 | 102.89 | -1.399% | 154,479 | +16.017% | |
| 2025-07-28 | 104.29 | 105.72 | 103.92 | 104.35 | +0.010% | 127,961 | +14.394% | |
| 2025-07-25 | 106.04 | 106.04 | 104.20 | 104.34 | -1.024% | 208,328 | +14.405% | |
| 2025-07-24 | 108.02 | 108.02 | 105.40 | 105.42 | -2.578% | 150,910 | +13.233% | |
| 2025-07-23 | 106.75 | 108.52 | 106.19 | 108.21 | +1.415% | 182,863 | +10.313% | |
| 2025-07-22 | 105.72 | 106.80 | 105.00 | 106.70 | +1.243% | 208,054 | +11.874% | |
| 2025-07-21 | 104.70 | 105.87 | 102.87 | 105.39 | +0.228% | 233,451 | +13.265% | |
| 2025-07-18 | 105.16 | 107.00 | 103.18 | 105.15 | +0.305% | 327,013 | +13.524% | |
| 2025-07-17 | 107.42 | 113.88 | 101.38 | 104.83 | +19.998% | 678,008 | +13.870% | |
| 2025-07-16 | 86.63 | 87.97 | 85.66 | 87.36 | +1.747% | 234,641 | +36.641% | |
| 2025-07-15 | 87.45 | 87.70 | 85.71 | 85.86 | -1.874% | 126,498 | +39.029% | |
| 2025-07-14 | 86.70 | 87.76 | 86.11 | 87.50 | +0.993% | 143,516 | +36.423% | |
| 2025-07-11 | 89.11 | 89.50 | 86.56 | 86.64 | -3.000% | 151,707 | +37.777% | |
| 2025-07-10 | 88.90 | 90.36 | 88.49 | 89.32 | +0.495% | 118,413 | +33.643% | |
| 2025-07-09 | 89.04 | 89.04 | 87.56 | 88.88 | -0.090% | 136,652 | +34.305% | |
| 2025-07-08 | 89.00 | 90.05 | 88.60 | 88.96 | -0.034% | 120,911 | +34.184% | |
| 2025-07-07 | 89.30 | 90.20 | 88.24 | 88.99 | -0.891% | 98,547 | +34.139% | |
| 2025-07-03 | 90.05 | 90.42 | 88.75 | 89.79 | +0.391% | 59,753 | +32.944% | |
| 2025-07-02 | 88.57 | 89.72 | 87.81 | 89.44 | +0.630% | 67,609 | +33.464% | |
| 2025-07-01 | 86.51 | 90.02 | 86.51 | 88.88 | +2.823% | 75,255 | +34.305% | |
| 2025-06-30 | 87.26 | 88.28 | 85.71 | 86.44 | -0.849% | 99,788 | +38.096% | |
| 2025-06-27 | 86.66 | 87.22 | 86.09 | 87.18 | +1.043% | 132,642 | +36.924% | |
| 2025-06-26 | 86.28 | 87.03 | 85.40 | 86.28 | +0.513% | 73,582 | +38.352% | |
| 2025-06-25 | 86.10 | 86.73 | 85.61 | 85.84 | -0.452% | 61,547 | +39.061% | |
| 2025-06-24 | 86.79 | 87.39 | 85.91 | 86.23 | +0.139% | 79,939 | +38.432% | |
| 2025-06-23 | 84.72 | 86.83 | 84.23 | 86.11 | +1.437% | 71,232 | +38.625% | |
| 2025-06-20 | 84.94 | 85.14 | 83.30 | 84.89 | +0.831% | 379,608 | +40.617% | |
| 2025-06-18 | 83.39 | 85.00 | 83.09 | 84.19 | +0.730% | 92,810 | +41.786% | |
| 2025-06-17 | 82.84 | 84.13 | 82.84 | 83.58 | +0.360% | 70,853 | +42.821% | |
| 2025-06-16 | 83.48 | 84.28 | 82.17 | 83.28 | +0.580% | 92,387 | +43.336% | |
| 2025-06-13 | 83.48 | 84.65 | 82.42 | 82.80 | -2.139% | 141,440 | +44.167% | |
| 2025-06-12 | 84.49 | 85.10 | 83.74 | 84.61 | -0.412% | 82,672 | +41.083% | |
| 2025-06-11 | 85.54 | 85.77 | 84.83 | 84.96 | -0.643% | 69,837 | +40.501% | |
| 2025-06-10 | 85.09 | 85.74 | 84.89 | 85.51 | +0.813% | 45,752 | +39.598% | |
| 2025-06-09 | 84.65 | 85.48 | 82.17 | 84.82 | +0.450% | 59,940 | +40.733% | |
| 2025-06-06 | 84.41 | 84.63 | 83.74 | 84.44 | +1.162% | 83,509 | +41.367% | |
| 2025-06-05 | 83.43 | 83.91 | 83.13 | 83.47 | -0.340% | 108,500 | +43.009% | |
| 2025-06-04 | 84.53 | 84.89 | 83.63 | 83.75 | -1.372% | 49,644 | +42.523% | |
| 2025-06-03 | 83.76 | 85.28 | 82.66 | 84.92 | +1.530% | 80,179 | +40.568% | |
| 2025-06-02 | 83.37 | 84.07 | 82.15 | 83.64 | -0.119% | 117,415 | +42.719% | |
| 2025-05-30 | 83.74 | 84.44 | 83.42 | 83.74 | -0.333% | 105,451 | +42.548% | Div $0.300 |
| 2025-05-29 | 83.51 | 84.30 | 83.06 | 84.02 | +0.707% | 86,114 | +42.073% | |
| 2025-05-28 | 84.03 | 85.16 | 82.30 | 83.43 | -0.962% | 166,907 | +43.078% | |
| 2025-05-27 | 82.29 | 84.47 | 81.92 | 84.24 | +2.832% | 66,013 | +41.702% | |
| 2025-05-23 | 80.45 | 82.12 | 80.39 | 81.92 | +0.257% | 127,615 | +45.715% | |
| 2025-05-22 | 80.63 | 81.97 | 80.52 | 81.71 | +0.877% | 99,774 | +46.090% | |
| 2025-05-21 | 81.63 | 81.94 | 80.61 | 81.00 | -1.842% | 91,502 | +47.370% | |
| 2025-05-20 | 82.14 | 82.67 | 81.35 | 82.52 | -0.109% | 186,455 | +44.656% | |
| 2025-05-19 | 82.24 | 83.04 | 81.86 | 82.61 | -0.205% | 75,414 | +44.498% | |
| 2025-05-16 | 82.18 | 82.83 | 81.74 | 82.78 | +0.608% | 68,647 | +44.201% | |
| 2025-05-15 | 82.71 | 83.08 | 81.99 | 82.28 | -0.218% | 51,702 | +45.078% | |
| 2025-05-14 | 81.77 | 83.47 | 81.75 | 82.46 | +0.194% | 58,575 | +44.761% | |
| 2025-05-13 | 82.66 | 82.97 | 81.69 | 82.30 | +0.354% | 52,921 | +45.043% | |
| 2025-05-12 | 82.49 | 83.17 | 81.47 | 82.01 | +2.480% | 50,915 | +45.555% | |
| 2025-05-09 | 79.61 | 80.11 | 78.43 | 80.03 | +0.244% | 61,538 | +49.166% | |
| 2025-05-08 | 79.50 | 80.55 | 78.34 | 79.83 | +0.542% | 60,975 | +49.530% | |
| 2025-05-07 | 78.79 | 79.79 | 78.29 | 79.40 | +1.198% | 66,098 | +50.340% | |
| 2025-05-06 | 77.55 | 78.80 | 77.20 | 78.46 | +0.294% | 70,696 | +52.141% | |
| 2025-05-05 | 78.40 | 79.14 | 77.88 | 78.23 | -1.300% | 84,522 | +52.589% | |
| 2025-05-02 | 78.53 | 79.88 | 78.53 | 79.26 | +1.368% | 65,098 | +50.606% | |
| 2025-05-01 | 77.51 | 79.48 | 76.96 | 78.19 | 0.000% | 69,376 | +52.667% | |
| 2025-04-30 | 77.55 | 78.49 | 76.05 | 78.19 | +0.026% | 102,295 | +52.667% | |
| 2025-04-29 | 76.67 | 78.51 | 76.45 | 78.17 | +1.230% | 69,191 | +52.706% | |
| 2025-04-28 | 77.49 | 78.42 | 76.19 | 77.22 | -0.348% | 98,625 | +54.584% | |
| 2025-04-25 | 76.70 | 77.67 | 76.00 | 77.49 | +0.558% | 65,734 | +54.046% | |
| 2025-04-24 | 77.30 | 77.72 | 76.17 | 77.06 | -0.977% | 84,432 | +54.905% | |
| 2025-04-23 | 78.51 | 79.88 | 76.73 | 77.82 | +2.354% | 123,950 | +53.392% | |
| 2025-04-22 | 74.59 | 76.44 | 74.39 | 76.03 | +3.119% | 141,538 | +57.004% | |
| 2025-04-21 | 75.36 | 75.71 | 73.68 | 73.73 | -2.512% | 65,958 | +61.902% | |
| 2025-04-17 | 74.71 | 76.95 | 74.71 | 75.63 | +1.123% | 105,029 | +57.834% | |
| 2025-04-16 | 74.68 | 75.61 | 74.24 | 74.79 | 0.000% | 89,101 | +59.607% |