MCB
Metropolitan Bank Holding Corp. Common Stock, $0.01 par value per share
stockNYSE
At CloseOct 2, 2026 3:59:56 PM EDT
89.17USD+1.792%(+1.57)105,063
MCB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 88.42 | 89.75 | 88.25 | 89.25 | +1.884% | 105,063 | 0.000% |
| 2026-10-01 | 86.72 | 87.76 | 85.00 | 87.60 | +0.551% | 127,216 | +1.884% |
| 2026-09-30 | 87.34 | 87.91 | 86.38 | 87.12 | -0.412% | 119,156 | +2.445% |
| 2026-09-29 | 88.84 | 89.32 | 86.82 | 87.48 | -1.309% | 112,154 | +2.023% |
| 2026-09-28 | 89.82 | 89.95 | 88.43 | 88.64 | -1.071% | 139,122 | +0.688% |
| 2026-09-25 | 88.96 | 90.21 | 88.80 | 89.60 | +1.106% | 119,505 | -0.391% |
| 2026-09-24 | 88.23 | 88.90 | 87.50 | 88.62 | +1.014% | 102,787 | +0.711% |
| 2026-09-23 | 88.19 | 89.20 | 87.53 | 87.73 | -0.713% | 114,939 | +1.733% |
| 2026-09-22 | 90.00 | 90.30 | 88.28 | 88.36 | -1.019% | 134,467 | +1.007% |
| 2026-09-21 | 89.32 | 90.30 | 88.84 | 89.27 | +0.090% | 173,120 | -0.022% |
| 2026-09-18 | 88.37 | 89.36 | 87.30 | 89.19 | +0.292% | 193,951 | +0.067% |
| 2026-09-17 | 90.61 | 91.03 | 88.60 | 88.93 | -0.903% | 132,257 | +0.360% |
| 2026-09-16 | 90.90 | 90.90 | 87.94 | 89.74 | -0.840% | 129,825 | -0.546% |
| 2026-09-15 | 90.92 | 92.36 | 90.21 | 90.50 | -0.865% | 154,915 | -1.381% |
| 2026-09-14 | 90.77 | 91.88 | 90.70 | 91.29 | +0.551% | 112,756 | -2.235% |
| 2026-09-11 | 91.66 | 91.66 | 89.74 | 90.79 | +0.154% | 82,374 | -1.696% |
| 2026-09-10 | 89.92 | 90.84 | 89.44 | 90.65 | +0.488% | 242,651 | -1.544% |
| 2026-09-09 | 90.69 | 91.94 | 89.64 | 90.21 | -1.367% | 101,970 | -1.064% |
| 2026-09-08 | 92.37 | 92.72 | 91.27 | 91.46 | -1.856% | 73,770 | -2.416% |
| 2026-09-04 | 91.94 | 93.52 | 91.94 | 93.19 | +1.216% | 116,794 | -4.228% |
| 2026-09-03 | 91.53 | 93.19 | 91.53 | 92.07 | +0.678% | 123,848 | -3.063% |
| 2026-09-02 | 90.24 | 92.07 | 90.24 | 91.45 | +2.190% | 66,852 | -2.406% |
| 2026-09-01 | 90.88 | 91.00 | 88.92 | 89.49 | -1.421% | 75,481 | -0.268% |
| 2026-08-31 | 91.70 | 91.86 | 90.54 | 90.78 | -1.100% | 86,807 | -1.685% |
| 2026-08-28 | 91.44 | 92.86 | 90.99 | 91.79 | +0.120% | 88,731 | -2.767% |
| 2026-08-27 | 90.65 | 91.99 | 90.05 | 91.68 | +0.394% | 121,560 | -2.651% |
| 2026-08-26 | 91.11 | 91.41 | 90.35 | 91.32 | +0.595% | 77,409 | -2.267% |
| 2026-08-25 | 90.91 | 92.20 | 90.40 | 90.78 | +0.343% | 92,018 | -1.685% |
| 2026-08-24 | 91.76 | 92.34 | 90.42 | 90.47 | -1.599% | 98,329 | -1.349% |
| 2026-08-21 | 92.24 | 93.08 | 91.06 | 91.94 | +0.338% | 103,238 | -2.926% |
| 2026-08-20 | 91.03 | 92.46 | 90.75 | 91.63 | +0.241% | 117,942 | -2.597% |
| 2026-08-19 | 93.03 | 93.42 | 91.20 | 91.41 | -1.274% | 182,924 | -2.363% |
| 2026-08-18 | 93.39 | 93.50 | 92.39 | 92.59 | -0.804% | 73,866 | -3.607% |
| 2026-08-17 | 94.14 | 94.97 | 92.88 | 93.34 | -0.744% | 67,235 | -4.382% |
| 2026-08-14 | 94.41 | 94.90 | 93.46 | 94.04 | -0.381% | 122,645 | -5.094% |
| 2026-08-13 | 95.29 | 95.95 | 93.67 | 94.40 | -0.201% | 104,875 | -5.456% |
| 2026-08-12 | 93.66 | 95.13 | 93.32 | 94.59 | +1.797% | 83,502 | -5.645% |
| 2026-08-11 | 92.97 | 93.64 | 92.51 | 92.92 | +0.541% | 96,003 | -3.950% |
| 2026-08-10 | 92.01 | 92.70 | 91.66 | 92.42 | -0.474% | 97,156 | -3.430% |
| 2026-08-07 | 93.48 | 93.87 | 92.24 | 92.86 | +0.011% | 70,530 | -3.888% |
| 2026-08-06 | 94.04 | 94.76 | 92.67 | 92.85 | -1.265% | 86,696 | -3.877% |
| 2026-08-05 | 94.60 | 94.61 | 93.12 | 94.04 | -0.180% | 129,725 | -5.094% |
| 2026-08-04 | 92.80 | 95.66 | 91.80 | 94.21 | +1.717% | 161,698 | -5.265% |
| 2026-08-03 | 92.68 | 93.95 | 92.25 | 92.62 | +0.151% | 153,394 | -3.639% |
| 2026-07-31 | 93.00 | 93.27 | 92.00 | 92.48 | -0.366% | 176,175 | -3.493% |
| 2026-07-30 | 93.49 | 94.08 | 92.09 | 92.82 | +0.259% | 96,553 | -3.846% |
| 2026-07-29 | 91.26 | 93.20 | 88.83 | 92.58 | +0.565% | 273,961 | -3.597% |
| 2026-07-28 | 91.52 | 93.00 | 89.37 | 92.06 | +0.910% | 218,177 | -3.052% |
| 2026-07-27 | 92.11 | 92.35 | 91.01 | 91.23 | +0.220% | 125,004 | -2.170% |
| 2026-07-24 | 91.30 | 93.22 | 90.05 | 91.03 | +0.264% | 131,434 | -1.955% |
| 2026-07-23 | 88.99 | 91.27 | 88.39 | 90.79 | +0.665% | 234,939 | -1.696% |
| 2026-07-22 | 87.30 | 91.86 | 86.49 | 90.19 | -8.963% | 596,483 | -1.042% |
| 2026-07-21 | 99.37 | 99.37 | 97.24 | 99.07 | +0.528% | 188,907 | -9.912% |
| 2026-07-20 | 98.17 | 98.75 | 97.21 | 98.55 | +0.102% | 108,566 | -9.437% |
| 2026-07-17 | 99.89 | 100.84 | 98.19 | 98.45 | -2.871% | 104,809 | -9.345% |
| 2026-07-16 | 98.26 | 101.38 | 98.26 | 101.36 | +3.008% | 115,587 | -11.948% |
| 2026-07-15 | 96.95 | 99.12 | 96.34 | 98.40 | +1.548% | 95,299 | -9.299% |
| 2026-07-14 | 97.49 | 98.41 | 96.54 | 96.90 | -0.268% | 108,627 | -7.895% |
| 2026-07-13 | 96.95 | 97.95 | 96.40 | 97.16 | -0.379% | 95,635 | -8.141% |
| 2026-07-10 | 97.49 | 99.00 | 96.60 | 97.53 | -0.358% | 180,046 | -8.490% |
| 2026-07-09 | 96.99 | 98.19 | 96.97 | 97.88 | +1.916% | 111,493 | -8.817% |
| 2026-07-08 | 96.90 | 96.90 | 95.01 | 96.04 | -1.061% | 126,071 | -7.070% |
| 2026-07-07 | 99.83 | 100.50 | 97.07 | 97.07 | -3.133% | 119,421 | -8.056% |
| 2026-07-06 | 98.34 | 101.00 | 98.28 | 100.21 | +1.705% | 111,786 | -10.937% |
| 2026-07-02 | 100.95 | 102.04 | 97.50 | 98.53 | -2.028% | 181,607 | -9.418% |
| 2026-07-01 | 98.98 | 101.63 | 98.52 | 100.57 | +1.833% | 176,000 | -11.256% |
| 2026-06-30 | 99.24 | 99.60 | 98.11 | 98.76 | -0.584% | 122,829 | -9.629% |
| 2026-06-29 | 99.31 | 99.47 | 97.41 | 99.34 | -0.481% | 110,936 | -10.157% |
| 2026-06-26 | 97.51 | 100.00 | 97.51 | 99.82 | +2.327% | 603,249 | -10.589% |
| 2026-06-25 | 97.35 | 98.81 | 96.08 | 97.55 | +0.072% | 138,008 | -8.508% |
| 2026-06-24 | 96.87 | 98.52 | 95.69 | 97.48 | +0.433% | 109,279 | -8.443% |
| 2026-06-23 | 96.37 | 97.25 | 95.00 | 97.06 | +2.687% | 158,537 | -8.047% |
| 2026-06-22 | 93.47 | 95.84 | 93.47 | 94.52 | +1.514% | 118,016 | -5.576% |
| 2026-06-18 | 93.91 | 95.44 | 93.11 | 93.11 | -0.054% | 251,598 | -4.146% |
| 2026-06-17 | 96.62 | 96.85 | 92.69 | 93.16 | -2.847% | 131,226 | -4.197% |
| 2026-06-16 | 95.39 | 97.10 | 94.88 | 95.89 | +1.192% | 91,296 | -6.925% |
| 2026-06-15 | 96.99 | 97.69 | 94.56 | 94.76 | -1.935% | 68,079 | -5.815% |
| 2026-06-12 | 96.87 | 97.84 | 95.44 | 96.63 | +0.468% | 108,168 | -7.637% |
| 2026-06-11 | 94.32 | 96.19 | 93.28 | 96.18 | +2.439% | 93,059 | -7.205% |
| 2026-06-10 | 93.92 | 95.36 | 91.83 | 93.89 | -0.043% | 138,776 | -4.942% |
| 2026-06-09 | 92.99 | 94.86 | 92.49 | 93.93 | +2.398% | 67,409 | -4.982% |
| 2026-06-08 | 91.11 | 92.77 | 91.11 | 91.73 | +0.969% | 60,995 | -2.704% |
| 2026-06-05 | 90.71 | 91.77 | 89.87 | 90.85 | +0.531% | 66,835 | -1.761% |
| 2026-06-04 | 88.54 | 90.77 | 88.50 | 90.37 | +3.623% | 92,858 | -1.239% |
| 2026-06-03 | 89.62 | 89.62 | 86.99 | 87.21 | -3.186% | 86,305 | +2.339% |
| 2026-06-02 | 87.55 | 90.21 | 87.55 | 90.08 | +1.797% | 108,109 | -0.921% |
| 2026-06-01 | 88.94 | 89.60 | 87.86 | 88.49 | -1.151% | 134,841 | +0.859% |
| 2026-05-29 | 90.00 | 91.19 | 89.44 | 89.52 | -0.522% | 194,197 | -0.302% |
| 2026-05-28 | 89.72 | 90.50 | 88.31 | 89.99 | +0.290% | 114,304 | -0.822% |
| 2026-05-27 | 91.72 | 91.72 | 89.15 | 89.73 | -1.773% | 69,758 | -0.535% |
| 2026-05-26 | 91.87 | 94.68 | 90.98 | 91.35 | +0.153% | 192,300 | -2.299% |
| 2026-05-22 | 91.35 | 92.14 | 90.90 | 91.21 | -0.099% | 74,745 | -2.149% |
| 2026-05-21 | 90.08 | 91.69 | 89.54 | 91.30 | +0.484% | 88,412 | -2.245% |
| 2026-05-20 | 88.60 | 91.80 | 87.98 | 90.86 | +2.864% | 165,528 | -1.772% |
| 2026-05-19 | 87.90 | 89.08 | 86.61 | 88.33 | +0.170% | 93,767 | +1.042% |
| 2026-05-18 | 87.24 | 89.65 | 87.24 | 88.18 | +1.205% | 158,950 | +1.213% |
| 2026-05-15 | 88.31 | 88.39 | 85.58 | 87.13 | -1.504% | 258,316 | +2.433% |
| 2026-05-14 | 87.76 | 88.85 | 87.40 | 88.46 | +2.183% | 95,731 | +0.893% |
| 2026-05-13 | 87.53 | 87.76 | 86.26 | 86.57 | -1.491% | 92,316 | +3.096% |
| 2026-05-12 | 88.09 | 88.33 | 86.01 | 87.88 | +0.080% | 62,216 | +1.559% |
| 2026-05-11 | 90.62 | 91.03 | 87.04 | 87.81 | -3.005% | 178,462 | +1.640% |
| 2026-05-08 | 90.41 | 91.47 | 89.96 | 90.53 | +0.422% | 75,934 | -1.414% |
| 2026-05-07 | 91.03 | 91.98 | 89.38 | 90.15 | -0.628% | 69,394 | -0.998% |
| 2026-05-06 | 91.12 | 92.99 | 89.86 | 90.72 | +0.365% | 75,944 | -1.620% |
| 2026-05-05 | 87.86 | 90.41 | 87.35 | 90.39 | +2.821% | 100,215 | -1.261% |
| 2026-05-04 | 88.87 | 90.27 | 87.81 | 87.91 | -1.842% | 95,101 | +1.524% |
| 2026-05-01 | 88.12 | 89.99 | 86.92 | 89.56 | +1.370% | 119,809 | -0.346% |
| 2026-04-30 | 88.05 | 90.00 | 88.00 | 88.35 | -0.395% | 128,015 | +1.019% |
| 2026-04-29 | 90.29 | 90.65 | 87.91 | 88.70 | -2.367% | 90,965 | +0.620% |
| 2026-04-28 | 91.17 | 91.55 | 90.50 | 90.85 | +0.788% | 137,188 | -1.761% |
| 2026-04-27 | 88.21 | 90.50 | 88.01 | 90.14 | +2.420% | 77,751 | -0.987% |
| 2026-04-24 | 89.16 | 89.16 | 87.44 | 88.01 | -1.301% | 117,448 | +1.409% |
| 2026-04-23 | 88.19 | 89.81 | 87.60 | 89.17 | +1.757% | 134,385 | +0.090% |
| 2026-04-22 | 90.09 | 90.75 | 86.02 | 87.63 | -1.373% | 353,277 | +1.849% |
| 2026-04-21 | 91.82 | 93.00 | 88.13 | 88.85 | -2.737% | 155,767 | +0.450% |
| 2026-04-20 | 88.61 | 91.35 | 88.61 | 91.35 | +2.617% | 283,928 | -2.299% |
| 2026-04-17 | 88.89 | 92.34 | 88.89 | 89.02 | +1.749% | 214,938 | +0.258% |
| 2026-04-16 | 89.97 | 89.97 | 87.03 | 87.49 | -1.928% | 217,908 | +2.012% |
| 2026-04-15 | 89.74 | 90.28 | 88.06 | 89.21 | -0.580% | 322,871 | +0.045% |
| 2026-04-14 | 90.08 | 90.88 | 88.64 | 89.73 | -0.653% | 379,152 | -0.535% |
| 2026-04-13 | 89.10 | 90.44 | 88.78 | 90.32 | +0.534% | 120,062 | -1.185% |
| 2026-04-10 | 90.00 | 90.21 | 88.31 | 89.84 | -0.244% | 135,684 | -0.657% |
| 2026-04-09 | 88.12 | 90.68 | 87.76 | 90.06 | +1.901% | 325,276 | -0.899% |
| 2026-04-08 | 88.14 | 89.90 | 87.75 | 88.38 | +3.031% | 116,688 | +0.984% |
| 2026-04-07 | 84.50 | 85.78 | 84.00 | 85.78 | +0.918% | 125,406 | +4.045% |
| 2026-04-06 | 83.67 | 85.25 | 82.14 | 85.00 | +1.833% | 114,600 | +5.000% |
| 2026-04-02 | 82.62 | 83.70 | 81.75 | 83.47 | +0.445% | 109,527 | +6.925% |
| 2026-04-01 | 83.18 | 84.66 | 82.57 | 83.10 | -0.228% | 168,054 | +7.401% |
| 2026-03-31 | 82.90 | 83.64 | 81.80 | 83.29 | +1.474% | 190,741 | +7.156% |
| 2026-03-30 | 81.02 | 82.98 | 80.53 | 82.08 | +1.773% | 201,479 | +8.735% |
| 2026-03-27 | 81.33 | 81.80 | 80.19 | 80.65 | -1.826% | 119,150 | +10.663% |
| 2026-03-26 | 80.96 | 82.20 | 80.96 | 82.15 | +0.391% | 69,602 | +8.643% |
| 2026-03-25 | 82.90 | 83.63 | 81.36 | 81.83 | -0.353% | 83,312 | +9.068% |
| 2026-03-24 | 80.65 | 83.42 | 80.50 | 82.12 | +0.293% | 76,939 | +8.682% |
| 2026-03-23 | 82.42 | 83.65 | 81.49 | 81.88 | +1.917% | 92,673 | +9.001% |
| 2026-03-20 | 81.52 | 81.52 | 79.78 | 80.34 | -0.692% | 205,813 | +11.090% |
| 2026-03-19 | 78.06 | 81.50 | 78.05 | 80.90 | +2.509% | 129,764 | +10.321% |
| 2026-03-18 | 79.61 | 80.33 | 78.50 | 78.92 | -1.301% | 184,569 | +13.089% |
| 2026-03-17 | 80.46 | 81.16 | 78.83 | 79.96 | +0.921% | 200,296 | +11.618% |
| 2026-03-16 | 80.14 | 81.44 | 79.21 | 79.23 | +0.406% | 121,701 | +12.647% |
| 2026-03-13 | 79.22 | 79.40 | 76.94 | 78.91 | +0.702% | 152,589 | +13.104% |
| 2026-03-12 | 77.77 | 79.65 | 76.32 | 78.36 | -1.011% | 136,646 | +13.897% |
| 2026-03-11 | 79.16 | 79.52 | 78.20 | 79.16 | -0.578% | 125,384 | +12.746% |
| 2026-03-10 | 78.75 | 81.84 | 78.44 | 79.62 | +0.556% | 148,045 | +12.095% |
| 2026-03-09 | 77.76 | 79.93 | 76.00 | 79.18 | -0.227% | 181,471 | +12.718% |
| 2026-03-06 | 79.64 | 81.36 | 77.66 | 79.36 | -2.793% | 342,966 | +12.462% |
| 2026-03-05 | 82.46 | 83.67 | 81.26 | 81.64 | -2.508% | 112,176 | +9.321% |
| 2026-03-04 | 84.59 | 85.55 | 83.08 | 83.74 | -0.143% | 123,194 | +6.580% |
| 2026-03-03 | 83.78 | 85.96 | 82.20 | 83.86 | -2.409% | 176,890 | +6.427% |
| 2026-03-02 | 83.17 | 87.08 | 82.38 | 85.93 | +2.115% | 236,490 | +3.864% |
| 2026-02-27 | 85.00 | 85.25 | 81.47 | 84.15 | -2.491% | 736,511 | +6.061% |
| 2026-02-26 | 87.00 | 88.51 | 85.00 | 86.30 | -8.045% | 1,079,375 | +3.418% |
| 2026-02-25 | 92.20 | 94.97 | 91.10 | 93.85 | +3.382% | 93,422 | -4.901% |
| 2026-02-24 | 89.57 | 92.93 | 88.70 | 90.78 | +1.204% | 157,095 | -1.685% |
| 2026-02-23 | 93.13 | 94.85 | 88.79 | 89.70 | -4.686% | 94,575 | -0.502% |
| 2026-02-20 | 93.94 | 95.44 | 92.17 | 94.11 | +0.288% | 94,188 | -5.164% |
| 2026-02-19 | 94.63 | 95.53 | 92.13 | 93.84 | -0.866% | 158,865 | -4.891% |
| 2026-02-18 | 94.17 | 96.33 | 93.82 | 94.66 | +0.254% | 139,840 | -5.715% |
| 2026-02-17 | 93.53 | 95.48 | 93.45 | 94.42 | +1.298% | 78,522 | -5.476% |
| 2026-02-13 | 92.49 | 94.18 | 91.39 | 93.21 | +0.637% | 65,273 | -4.248% |
| 2026-02-12 | 94.35 | 94.35 | 90.72 | 92.62 | -1.142% | 55,304 | -3.639% |
| 2026-02-11 | 95.10 | 95.82 | 92.51 | 93.69 | -0.710% | 73,313 | -4.739% |
| 2026-02-10 | 95.26 | 97.15 | 93.62 | 94.36 | -1.400% | 74,774 | -5.415% |
| 2026-02-09 | 96.12 | 97.84 | 95.50 | 95.70 | -0.716% | 88,626 | -6.740% |
| 2026-02-06 | 95.61 | 97.07 | 94.80 | 96.39 | +1.239% | 84,113 | -7.407% |
| 2026-02-05 | 95.71 | 95.71 | 94.04 | 95.21 | -0.408% | 88,940 | -6.260% |
| 2026-02-04 | 96.19 | 97.63 | 94.02 | 95.60 | +0.674% | 108,620 | -6.642% |
| 2026-02-03 | 94.93 | 96.81 | 93.36 | 94.96 | +0.359% | 102,041 | -6.013% |
| 2026-02-02 | 92.42 | 95.99 | 88.50 | 94.62 | +2.181% | 138,899 | -5.675% |
| 2026-01-30 | 91.51 | 92.97 | 89.33 | 92.60 | +0.652% | 146,626 | -3.618% |
| 2026-01-29 | 90.20 | 92.00 | 89.41 | 92.00 | +3.151% | 305,894 | -2.989% |
| 2026-01-28 | 89.37 | 90.35 | 87.78 | 89.19 | -0.391% | 280,773 | +0.067% |
| 2026-01-27 | 88.11 | 90.11 | 87.74 | 89.54 | +0.867% | 275,852 | -0.324% |
| 2026-01-26 | 89.86 | 90.63 | 88.08 | 88.77 | -1.169% | 125,154 | +0.541% |
| 2026-01-23 | 94.02 | 95.95 | 89.20 | 89.82 | -5.403% | 190,105 | -0.635% |
| 2026-01-22 | 91.61 | 96.75 | 91.61 | 94.95 | +4.674% | 305,604 | -6.003% |
| 2026-01-21 | 80.57 | 91.02 | 80.56 | 90.71 | +13.914% | 630,171 | -1.610% |
| 2026-01-20 | 78.71 | 81.31 | 78.16 | 79.63 | +0.164% | 135,452 | +12.081% |
| 2026-01-16 | 81.75 | 81.75 | 79.20 | 79.50 | -3.320% | 175,590 | +12.264% |
| 2026-01-15 | 80.62 | 83.48 | 80.62 | 82.23 | +1.293% | 106,022 | +8.537% |
| 2026-01-14 | 79.73 | 81.18 | 79.73 | 81.18 | +1.806% | 65,852 | +9.941% |
| 2026-01-13 | 80.83 | 80.86 | 79.63 | 79.74 | -0.660% | 70,202 | +11.926% |
| 2026-01-12 | 79.43 | 80.27 | 76.58 | 80.27 | +0.375% | 82,999 | +11.187% |
| 2026-01-09 | 81.32 | 82.32 | 79.29 | 79.97 | -1.733% | 112,196 | +11.604% |
| 2026-01-08 | 78.54 | 81.39 | 74.05 | 81.38 | +3.130% | 132,745 | +9.671% |
| 2026-01-07 | 79.10 | 80.06 | 77.29 | 78.91 | -0.792% | 179,503 | +13.104% |
| 2026-01-06 | 79.08 | 79.90 | 77.72 | 79.54 | -0.388% | 109,248 | +12.208% |
| 2026-01-05 | 76.84 | 80.66 | 76.38 | 79.85 | +3.742% | 242,502 | +11.772% |
| 2026-01-02 | 77.00 | 78.15 | 74.69 | 76.97 | +0.799% | 92,960 | +15.954% |
| 2025-12-31 | 76.95 | 77.00 | 75.39 | 76.36 | -0.482% | 89,634 | +16.881% |
| 2025-12-30 | 77.63 | 77.63 | 76.00 | 76.73 | -1.006% | 102,019 | +16.317% |
| 2025-12-29 | 77.90 | 80.37 | 77.10 | 77.51 | -1.022% | 83,287 | +15.146% |
| 2025-12-26 | 78.29 | 79.25 | 76.63 | 78.31 | -0.026% | 112,636 | +13.970% |
| 2025-12-24 | 78.02 | 79.15 | 76.58 | 78.33 | -0.051% | 60,197 | +13.941% |
| 2025-12-23 | 80.05 | 81.81 | 78.37 | 78.37 | -1.915% | 88,330 | +13.883% |
| 2025-12-22 | 80.57 | 81.58 | 79.17 | 79.90 | -1.089% | 87,071 | +11.702% |
| 2025-12-19 | 81.48 | 82.47 | 80.04 | 80.78 | -1.005% | 174,191 | +10.485% |
| 2025-12-18 | 81.26 | 82.25 | 80.39 | 81.60 | +1.003% | 81,273 | +9.375% |
| 2025-12-17 | 79.90 | 82.45 | 79.55 | 80.79 | +1.457% | 94,804 | +10.472% |
| 2025-12-16 | 80.20 | 81.42 | 79.08 | 79.63 | -0.325% | 97,365 | +12.081% |
| 2025-12-15 | 80.47 | 81.00 | 79.21 | 79.89 | -0.050% | 76,183 | +11.716% |
| 2025-12-12 | 80.78 | 81.00 | 78.87 | 79.93 | -0.696% | 56,492 | +11.660% |
| 2025-12-11 | 80.78 | 82.38 | 80.05 | 80.49 | -0.531% | 116,512 | +10.883% |
| 2025-12-10 | 78.00 | 81.29 | 77.90 | 80.92 | +3.797% | 84,576 | +10.294% |
| 2025-12-09 | 78.25 | 79.83 | 72.50 | 77.96 | +0.090% | 59,943 | +14.482% |
| 2025-12-08 | 77.85 | 78.69 | 76.82 | 77.89 | +0.516% | 73,789 | +14.585% |
| 2025-12-05 | 77.68 | 78.49 | 76.85 | 77.49 | -0.616% | 56,808 | +15.176% |
| 2025-12-04 | 77.16 | 78.36 | 76.36 | 77.97 | +1.603% | 60,792 | +14.467% |
| 2025-12-03 | 75.01 | 77.59 | 71.71 | 76.74 | +2.662% | 181,136 | +16.302% |
| 2025-12-02 | 75.20 | 75.91 | 74.50 | 74.75 | -0.598% | 91,846 | +19.398% |
| 2025-12-01 | 74.00 | 75.35 | 74.00 | 75.20 | +0.791% | 121,925 | +18.684% |
| 2025-11-28 | 74.28 | 75.34 | 74.28 | 74.61 | -0.626% | 22,366 | +19.622% |
| 2025-11-26 | 74.87 | 76.00 | 74.85 | 75.08 | -0.292% | 46,925 | +18.873% |
| 2025-11-25 | 73.50 | 75.68 | 73.16 | 75.30 | +3.633% | 91,662 | +18.526% |
| 2025-11-24 | 72.73 | 73.67 | 71.88 | 72.66 | -0.398% | 65,872 | +22.832% |
| 2025-11-21 | 70.20 | 73.17 | 70.04 | 72.95 | +4.289% | 67,204 | +22.344% |
| 2025-11-20 | 70.39 | 71.56 | 69.66 | 69.95 | +0.431% | 100,242 | +27.591% |
| 2025-11-19 | 68.67 | 69.90 | 68.67 | 69.65 | +1.280% | 59,978 | +28.141% |
| 2025-11-18 | 67.73 | 69.33 | 67.17 | 68.77 | +0.541% | 72,704 | +29.780% |
| 2025-11-17 | 70.45 | 70.45 | 67.38 | 68.40 | -1.696% | 152,915 | +30.482% |
| 2025-11-14 | 68.99 | 69.82 | 68.50 | 69.58 | +0.346% | 66,146 | +28.270% |
| 2025-11-13 | 69.00 | 69.89 | 68.64 | 69.34 | +0.478% | 78,499 | +28.714% |
| 2025-11-12 | 69.70 | 70.68 | 68.95 | 69.01 | -1.047% | 87,569 | +29.329% |
| 2025-11-11 | 68.34 | 69.97 | 67.45 | 69.74 | +2.273% | 124,712 | +27.975% |
| 2025-11-10 | 67.25 | 68.83 | 66.80 | 68.19 | +1.883% | 94,274 | +30.884% |
| 2025-11-07 | 65.75 | 67.03 | 64.66 | 66.93 | +1.965% | 79,939 | +33.348% |
| 2025-11-06 | 66.27 | 66.31 | 65.10 | 65.64 | -0.861% | 73,121 | +35.969% |
| 2025-11-05 | 66.01 | 67.03 | 65.00 | 66.21 | +0.333% | 113,349 | +34.798% |
| 2025-11-04 | 66.52 | 67.05 | 65.28 | 65.99 | -1.183% | 163,291 | +35.248% |
| 2025-11-03 | 65.76 | 66.93 | 65.29 | 66.78 | +0.770% | 125,432 | +33.648% |
| 2025-10-31 | 66.18 | 67.17 | 65.75 | 66.27 | -0.555% | 132,142 | +34.676% |
| 2025-10-30 | 66.26 | 68.37 | 65.87 | 66.64 | -0.329% | 182,986 | +33.929% |
| 2025-10-29 | 68.00 | 68.67 | 66.32 | 66.86 | -1.445% | 155,540 | +33.488% |
| 2025-10-28 | 68.69 | 69.17 | 67.50 | 67.84 | -1.453% | 131,910 | +31.560% |
| 2025-10-27 | 71.05 | 71.72 | 67.83 | 68.84 | -2.906% | 151,784 | +29.648% |
| 2025-10-24 | 71.89 | 73.15 | 69.50 | 70.90 | -4.845% | 494,597 | +25.882% |
| 2025-10-23 | 75.08 | 75.50 | 73.21 | 74.51 | -1.010% | 128,189 | +19.783% |
| 2025-10-22 | 77.41 | 77.88 | 74.66 | 75.27 | -2.702% | 113,952 | +18.573% |
| 2025-10-21 | 74.77 | 78.10 | 74.40 | 77.36 | +2.260% | 141,174 | +15.370% |
| 2025-10-20 | 73.08 | 75.97 | 72.94 | 75.65 | +5.069% | 114,519 | +17.978% |
| 2025-10-17 | 73.09 | 73.42 | 71.63 | 72.00 | -0.097% | 114,368 | +23.958% |
| 2025-10-16 | 78.18 | 78.18 | 71.37 | 72.07 | -8.320% | 132,445 | +23.838% |
| 2025-10-15 | 79.68 | 79.71 | 77.15 | 78.61 | -0.506% | 118,519 | +13.535% |
| 2025-10-14 | 75.56 | 79.74 | 75.46 | 79.01 | +3.933% | 94,431 | +12.960% |
| 2025-10-13 | 75.31 | 76.02 | 74.26 | 76.02 | +1.986% | 108,027 | +17.403% |
| 2025-10-10 | 75.05 | 76.45 | 73.74 | 74.54 | -0.520% | 186,650 | +19.734% |
| 2025-10-09 | 75.20 | 75.76 | 74.09 | 74.93 | -0.742% | 64,318 | +19.111% |
| 2025-10-08 | 76.26 | 77.05 | 75.12 | 75.49 | -0.619% | 38,884 | +18.228% |
| 2025-10-07 | 76.65 | 78.00 | 75.73 | 75.96 | -0.939% | 55,876 | +17.496% |
| 2025-10-06 | 75.02 | 77.19 | 74.43 | 76.68 | +2.940% | 60,339 | +16.393% |
| 2025-10-03 | 74.23 | 75.50 | 74.00 | 74.49 | +0.867% | 42,086 | +19.815% |
| 2025-10-02 | 74.18 | 74.25 | 72.91 | 73.85 | -0.672% | 48,487 | +20.853% |
| 2025-10-01 | 74.12 | 75.66 | 73.47 | 74.35 | -0.628% | 91,002 | +20.040% |
| 2025-09-30 | 75.26 | 75.92 | 73.86 | 74.82 | -0.822% | 79,246 | +19.286% |
| 2025-09-29 | 76.50 | 77.07 | 74.52 | 75.44 | -1.166% | 68,365 | +18.306% |
| 2025-09-26 | 76.37 | 76.83 | 75.83 | 76.33 | +0.408% | 52,635 | +16.927% |
| 2025-09-25 | 76.19 | 77.76 | 75.38 | 76.02 | -1.067% | 105,974 | +17.403% |
| 2025-09-24 | 77.68 | 78.08 | 76.01 | 76.84 | -0.634% | 42,647 | +16.150% |
| 2025-09-23 | 77.89 | 79.57 | 77.05 | 77.33 | -0.219% | 45,807 | +15.414% |
| 2025-09-22 | 78.96 | 80.16 | 77.32 | 77.50 | -2.023% | 59,377 | +15.161% |
| 2025-09-19 | 80.42 | 80.50 | 78.27 | 79.10 | -1.983% | 332,596 | +12.832% |
| 2025-09-18 | 78.44 | 80.88 | 78.17 | 80.70 | +3.329% | 114,602 | +10.595% |
| 2025-09-17 | 77.81 | 80.36 | 77.32 | 78.10 | +0.826% | 88,383 | +14.277% |
| 2025-09-16 | 79.18 | 80.15 | 76.31 | 77.46 | -1.937% | 217,614 | +15.221% |
| 2025-09-15 | 77.57 | 79.46 | 75.99 | 78.99 | +1.988% | 152,770 | +12.989% |
| 2025-09-12 | 79.00 | 79.00 | 75.95 | 77.45 | -1.888% | 181,704 | +15.236% |
| 2025-09-11 | 77.96 | 79.14 | 77.30 | 78.94 | +1.179% | 225,532 | +13.061% |
| 2025-09-10 | 78.62 | 79.41 | 77.73 | 78.02 | -0.700% | 57,624 | +14.394% |
| 2025-09-09 | 80.00 | 80.49 | 78.41 | 78.57 | -1.800% | 69,539 | +13.593% |
| 2025-09-08 | 80.20 | 80.20 | 78.81 | 80.01 | +0.680% | 64,163 | +11.549% |
| 2025-09-05 | 80.21 | 81.33 | 78.77 | 79.47 | -0.675% | 50,346 | +12.307% |
| 2025-09-04 | 78.92 | 80.01 | 78.66 | 80.01 | +1.937% | 41,381 | +11.549% |
| 2025-09-03 | 78.99 | 79.66 | 78.20 | 78.49 | -0.620% | 45,192 | +13.709% |
| 2025-09-02 | 78.72 | 79.53 | 77.38 | 78.98 | -0.516% | 50,054 | +13.003% |
| 2025-08-29 | 79.48 | 80.46 | 79.00 | 79.39 | -0.025% | 57,642 | +12.420% |
| 2025-08-28 | 79.77 | 79.77 | 79.00 | 79.41 | +0.621% | 47,747 | +12.391% |
| 2025-08-27 | 78.03 | 80.10 | 78.03 | 78.92 | +0.792% | 74,206 | +13.089% |
| 2025-08-26 | 78.19 | 78.68 | 77.60 | 78.30 | +1.163% | 61,173 | +13.985% |
| 2025-08-25 | 76.97 | 78.66 | 76.50 | 77.40 | +0.624% | 48,778 | +15.310% |
| 2025-08-22 | 72.82 | 77.31 | 72.82 | 76.92 | +5.819% | 70,460 | +16.030% |
| 2025-08-21 | 72.48 | 73.23 | 72.24 | 72.69 | -0.028% | 31,539 | +22.782% |
| 2025-08-20 | 72.16 | 73.01 | 72.00 | 72.71 | +0.930% | 39,852 | +22.748% |
| 2025-08-19 | 72.74 | 73.70 | 71.96 | 72.04 | -1.274% | 77,274 | +23.890% |
| 2025-08-18 | 72.90 | 73.29 | 72.07 | 72.97 | -0.014% | 38,649 | +22.311% |
| 2025-08-15 | 74.38 | 74.95 | 72.46 | 72.98 | -1.750% | 111,470 | +22.294% |
| 2025-08-14 | 73.27 | 74.33 | 72.69 | 74.28 | +0.243% | 51,391 | +20.153% |
| 2025-08-13 | 73.34 | 74.81 | 72.77 | 74.10 | +1.313% | 55,169 | +20.445% |
| 2025-08-12 | 70.88 | 73.28 | 70.88 | 73.14 | +4.441% | 52,903 | +22.026% |
| 2025-08-11 | 69.47 | 70.58 | 69.17 | 70.03 | +0.879% | 50,166 | +27.445% |
| 2025-08-08 | 69.37 | 70.00 | 68.78 | 69.42 | +2.193% | 53,579 | +28.565% |
| 2025-08-07 | 69.46 | 69.46 | 67.93 | 67.93 | -1.121% | 44,731 | +31.385% |
| 2025-08-06 | 69.20 | 69.84 | 68.68 | 68.70 | -0.837% | 60,922 | +29.913% |
| 2025-08-05 | 69.60 | 69.60 | 67.95 | 69.28 | +0.130% | 72,960 | +28.825% |
| 2025-08-04 | 68.76 | 69.39 | 68.49 | 69.19 | +0.625% | 82,820 | +28.993% |
| 2025-08-01 | 69.62 | 69.62 | 68.11 | 68.76 | -2.523% | 110,551 | +29.799% |
| 2025-07-31 | 70.48 | 71.31 | 69.51 | 70.54 | 0.000% | 71,278 | +26.524% |
| 2025-07-30 | 71.43 | 72.71 | 69.76 | 70.54 | -1.066% | 60,870 | +26.524% |
| 2025-07-29 | 73.67 | 74.00 | 71.30 | 71.30 | -2.114% | 77,915 | +25.175% |
| 2025-07-28 | 72.71 | 73.67 | 72.05 | 72.84 | -0.178% | 102,916 | +22.529% |
| 2025-07-25 | 73.95 | 74.06 | 72.66 | 72.97 | -1.737% | 78,343 | +22.311% |
| 2025-07-24 | 76.20 | 76.42 | 73.67 | 74.26 | -3.307% | 70,261 | +20.186% |
| 2025-07-23 | 77.65 | 77.88 | 76.07 | 76.80 | -0.993% | 79,016 | +16.211% |
| 2025-07-22 | 78.40 | 79.43 | 76.91 | 77.57 | -1.059% | 154,019 | +15.057% |
| 2025-07-21 | 79.09 | 79.91 | 77.30 | 78.40 | +0.564% | 198,960 | +13.839% |
| 2025-07-18 | 78.30 | 80.20 | 76.23 | 77.96 | +2.149% | 286,376 | +14.482% |
| 2025-07-17 | 73.16 | 77.09 | 73.16 | 76.32 | +3.499% | 145,944 | +16.942% |
| 2025-07-16 | 74.11 | 74.69 | 72.94 | 73.74 | +0.655% | 179,706 | +21.033% |
| 2025-07-15 | 75.84 | 75.84 | 73.11 | 73.26 | -2.993% | 91,171 | +21.826% |
| 2025-07-14 | 73.04 | 75.61 | 73.04 | 75.52 | +2.902% | 127,761 | +18.181% |
| 2025-07-11 | 73.02 | 74.33 | 72.77 | 73.39 | -0.488% | 98,794 | +21.611% |
| 2025-07-10 | 73.81 | 74.59 | 73.51 | 73.75 | -0.189% | 51,145 | +21.017% |
| 2025-07-09 | 74.84 | 75.13 | 73.23 | 73.89 | -0.122% | 52,667 | +20.788% |
| 2025-07-08 | 74.28 | 75.12 | 73.19 | 73.98 | -0.270% | 164,338 | +20.641% |
| 2025-07-07 | 73.61 | 75.60 | 73.50 | 74.18 | -0.975% | 111,190 | +20.315% |
| 2025-07-03 | 73.71 | 75.34 | 73.35 | 74.91 | +1.974% | 67,815 | +19.143% |
| 2025-07-02 | 72.86 | 73.72 | 72.27 | 73.46 | +1.689% | 139,930 | +21.495% |
| 2025-07-01 | 69.32 | 73.29 | 69.32 | 72.24 | +3.200% | 131,148 | +23.547% |
| 2025-06-30 | 70.30 | 71.77 | 69.96 | 70.00 | -0.200% | 117,300 | +27.500% |
| 2025-06-27 | 69.18 | 70.18 | 67.58 | 70.14 | +1.168% | 253,087 | +27.246% |
| 2025-06-26 | 68.34 | 69.51 | 68.00 | 69.33 | +2.151% | 62,013 | +28.732% |
| 2025-06-25 | 67.87 | 68.40 | 67.31 | 67.87 | -0.630% | 80,982 | +31.501% |
| 2025-06-24 | 67.88 | 68.96 | 67.38 | 68.30 | +1.879% | 76,775 | +30.673% |
| 2025-06-23 | 64.60 | 67.26 | 64.60 | 67.04 | +3.218% | 51,892 | +33.129% |
| 2025-06-20 | 65.34 | 65.69 | 64.55 | 64.95 | +0.340% | 114,415 | +37.413% |
| 2025-06-18 | 64.25 | 65.90 | 64.25 | 64.73 | +0.279% | 95,610 | +37.880% |
| 2025-06-17 | 65.14 | 65.42 | 64.42 | 64.55 | -0.967% | 91,673 | +38.265% |
| 2025-06-16 | 65.52 | 66.27 | 64.64 | 65.18 | +1.876% | 81,489 | +36.929% |
| 2025-06-13 | 64.66 | 65.92 | 63.81 | 63.98 | -3.046% | 87,775 | +39.497% |
| 2025-06-12 | 65.08 | 66.44 | 64.72 | 65.99 | +0.503% | 92,943 | +35.248% |
| 2025-06-11 | 66.26 | 67.00 | 65.62 | 65.66 | -0.515% | 93,471 | +35.928% |
| 2025-06-10 | 65.41 | 66.39 | 64.86 | 66.00 | +0.948% | 108,878 | +35.227% |
| 2025-06-09 | 65.75 | 66.31 | 65.35 | 65.38 | -0.381% | 53,273 | +36.510% |
| 2025-06-06 | 64.84 | 66.02 | 64.14 | 65.63 | +3.062% | 51,316 | +35.990% |
| 2025-06-05 | 63.87 | 64.17 | 63.17 | 63.68 | -0.407% | 47,532 | +40.154% |
| 2025-06-04 | 64.97 | 66.31 | 63.06 | 63.94 | -1.782% | 52,404 | +39.584% |
| 2025-06-03 | 63.62 | 65.32 | 63.08 | 65.10 | +2.633% | 38,523 | +37.097% |
| 2025-06-02 | 64.52 | 64.84 | 63.10 | 63.43 | -1.917% | 59,991 | +40.706% |
| 2025-05-30 | 64.66 | 65.23 | 63.84 | 64.67 | -0.139% | 81,642 | +38.008% |
| 2025-05-29 | 64.49 | 65.01 | 63.69 | 64.76 | +0.747% | 53,325 | +37.817% |
| 2025-05-28 | 65.25 | 66.05 | 64.20 | 64.28 | -1.908% | 42,568 | +38.846% |
| 2025-05-27 | 64.60 | 65.56 | 63.61 | 65.53 | +2.808% | 59,832 | +36.197% |
| 2025-05-23 | 62.81 | 64.02 | 62.58 | 63.74 | -0.344% | 76,164 | +40.022% |
| 2025-05-22 | 65.10 | 65.63 | 63.92 | 63.96 | -1.977% | 58,117 | +39.540% |
| 2025-05-21 | 66.07 | 66.61 | 65.14 | 65.25 | -2.393% | 73,728 | +36.782% |
| 2025-05-20 | 66.30 | 67.14 | 66.00 | 66.85 | +0.526% | 58,525 | +33.508% |
| 2025-05-19 | 65.31 | 66.61 | 65.31 | 66.50 | +0.819% | 69,032 | +34.211% |
| 2025-05-16 | 66.59 | 67.22 | 65.85 | 65.96 | -1.257% | 73,761 | +35.309% |
| 2025-05-15 | 66.24 | 67.15 | 65.60 | 66.80 | +0.906% | 67,013 | +33.608% |
| 2025-05-14 | 67.97 | 67.97 | 66.10 | 66.20 | -2.733% | 64,503 | +34.819% |
| 2025-05-13 | 67.77 | 68.75 | 67.40 | 68.06 | +1.537% | 75,096 | +31.134% |
| 2025-05-12 | 67.74 | 68.58 | 66.61 | 67.03 | +2.759% | 80,826 | +33.149% |
| 2025-05-09 | 65.53 | 65.84 | 64.75 | 65.23 | -0.579% | 84,209 | +36.824% |
| 2025-05-08 | 64.12 | 66.01 | 63.51 | 65.61 | +3.567% | 135,576 | +36.031% |
| 2025-05-07 | 64.22 | 64.39 | 63.21 | 63.35 | -0.456% | 124,202 | +40.884% |
| 2025-05-06 | 63.30 | 64.85 | 62.95 | 63.64 | -0.857% | 95,543 | +40.242% |
| 2025-05-05 | 62.94 | 65.09 | 62.94 | 64.19 | +1.103% | 139,359 | +39.040% |
| 2025-05-02 | 62.84 | 64.32 | 62.13 | 63.49 | +2.420% | 113,741 | +40.573% |
| 2025-05-01 | 61.72 | 62.87 | 60.22 | 61.99 | +0.097% | 93,633 | +43.975% |
| 2025-04-30 | 61.00 | 62.41 | 61.00 | 61.93 | -0.546% | 157,789 | +44.114% |
| 2025-04-29 | 60.83 | 62.63 | 60.83 | 62.27 | +1.632% | 141,236 | +43.327% |
| 2025-04-28 | 60.65 | 61.39 | 60.28 | 61.27 | +0.690% | 132,198 | +45.667% |
| 2025-04-25 | 60.69 | 61.36 | 59.50 | 60.85 | +0.066% | 136,978 | +46.672% |
| 2025-04-24 | 59.83 | 60.98 | 59.09 | 60.81 | +2.253% | 107,395 | +46.769% |
| 2025-04-23 | 59.09 | 60.72 | 58.21 | 59.47 | +3.390% | 159,812 | +50.076% |
| 2025-04-22 | 53.80 | 59.50 | 53.80 | 57.52 | +3.602% | 258,383 | +55.163% |
| 2025-04-21 | 54.21 | 56.37 | 54.11 | 55.52 | +1.611% | 141,517 | +60.753% |
| 2025-04-17 | 53.32 | 54.83 | 53.32 | 54.64 | +2.322% | 99,060 | +63.342% |
| 2025-04-16 | 52.01 | 53.73 | 51.83 | 53.40 | +2.673% | 95,655 | +67.135% |
| 2025-04-15 | 50.76 | 52.68 | 50.76 | 52.01 | +2.463% | 132,343 | +71.602% |
| 2025-04-14 | 50.47 | 51.73 | 49.06 | 50.76 | 0.000% | 80,530 | +75.827% |