MCY
Mercury General Corp.
stockNYSE
At CloseOct 9, 2026 3:59:30 PM EDT
102.84USD+0.538%(+0.55)189,280
62.76Bid150.88Ask88.12SpreadMCY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 102.71 | 103.47 | 102.31 | 102.84 | +0.538% | 189,280 | 0.000% |
| 2026-10-08 | 102.30 | 103.37 | 101.34 | 102.29 | 0.000% | 351,422 | +0.538% |
| 2026-10-07 | 102.00 | 104.01 | 102.00 | 102.29 | -0.689% | 334,284 | +0.538% |
| 2026-10-06 | 102.01 | 103.81 | 102.01 | 103.00 | +1.070% | 370,693 | -0.155% |
| 2026-10-05 | 102.03 | 102.87 | 101.79 | 101.91 | -0.352% | 382,233 | +0.913% |
| 2026-10-02 | 101.30 | 102.82 | 101.00 | 102.27 | +1.995% | 285,857 | +0.557% |
| 2026-10-01 | 99.05 | 100.67 | 99.05 | 100.27 | +1.437% | 365,308 | +2.563% |
| 2026-09-30 | 99.62 | 99.83 | 98.25 | 98.85 | -1.021% | 538,142 | +4.036% |
| 2026-09-29 | 98.33 | 100.49 | 98.07 | 99.87 | +1.032% | 201,301 | +2.974% |
| 2026-09-28 | 99.51 | 99.85 | 98.59 | 98.85 | -0.563% | 345,595 | +4.036% |
| 2026-09-25 | 98.73 | 99.93 | 97.75 | 99.41 | +1.139% | 264,481 | +3.450% |
| 2026-09-24 | 97.90 | 99.41 | 97.89 | 98.29 | +0.460% | 307,423 | +4.629% |
| 2026-09-23 | 97.52 | 98.59 | 96.68 | 97.84 | -0.092% | 238,113 | +5.110% |
| 2026-09-22 | 100.54 | 100.54 | 97.10 | 97.93 | -2.402% | 254,552 | +5.014% |
| 2026-09-21 | 101.07 | 101.39 | 100.07 | 100.34 | -0.594% | 203,245 | +2.492% |
| 2026-09-18 | 99.50 | 100.94 | 98.38 | 100.94 | +0.398% | 672,492 | +1.882% |
| 2026-09-17 | 102.66 | 103.12 | 100.35 | 100.54 | -1.364% | 303,773 | +2.288% |
| 2026-09-16 | 102.17 | 102.87 | 101.11 | 101.93 | -0.566% | 216,923 | +0.893% |
| 2026-09-15 | 103.24 | 104.45 | 101.77 | 102.51 | -0.899% | 617,750 | +0.322% |
| 2026-09-14 | 103.43 | 104.50 | 103.27 | 103.44 | +1.075% | 261,804 | -0.580% |
| 2026-09-11 | 103.77 | 103.82 | 101.61 | 102.34 | -0.302% | 245,091 | +0.489% |
| 2026-09-10 | 101.84 | 102.67 | 100.69 | 102.65 | +1.573% | 418,750 | +0.185% |
| 2026-09-09 | 102.00 | 102.12 | 100.68 | 101.06 | -1.539% | 182,162 | +1.761% |
| 2026-09-08 | 103.50 | 104.17 | 102.00 | 102.64 | -1.808% | 305,803 | +0.195% |
| 2026-09-04 | 105.11 | 105.43 | 104.01 | 104.53 | -1.433% | 229,118 | -1.617% |
| 2026-09-03 | 103.07 | 107.20 | 103.07 | 106.05 | +3.051% | 357,538 | -3.027% |
| 2026-09-02 | 101.70 | 104.06 | 101.25 | 102.91 | +1.810% | 314,749 | -0.068% |
| 2026-09-01 | 102.36 | 103.42 | 100.67 | 101.08 | -0.863% | 266,754 | +1.741% |
| 2026-08-31 | 103.49 | 104.01 | 101.29 | 101.96 | -0.981% | 284,324 | +0.863% |
| 2026-08-28 | 103.00 | 104.19 | 102.21 | 102.97 | +0.322% | 207,449 | -0.126% |
| 2026-08-27 | 106.05 | 106.05 | 99.76 | 102.64 | -2.313% | 295,722 | +0.195% |
| 2026-08-26 | 104.56 | 106.40 | 104.55 | 105.07 | +0.565% | 202,007 | -2.122% |
| 2026-08-25 | 106.89 | 106.89 | 103.84 | 104.48 | -1.694% | 138,351 | -1.570% |
| 2026-08-24 | 105.93 | 107.15 | 105.77 | 106.28 | +0.549% | 183,687 | -3.237% |
| 2026-08-21 | 104.35 | 106.13 | 104.06 | 105.70 | +1.762% | 271,122 | -2.706% |
| 2026-08-20 | 103.68 | 104.44 | 103.17 | 103.87 | -0.422% | 301,074 | -0.992% |
| 2026-08-19 | 106.91 | 107.70 | 104.21 | 104.31 | -1.891% | 249,392 | -1.409% |
| 2026-08-18 | 107.48 | 109.11 | 105.97 | 106.32 | -0.056% | 337,075 | -3.273% |
| 2026-08-17 | 105.17 | 106.83 | 104.89 | 106.38 | +0.949% | 205,470 | -3.328% |
| 2026-08-14 | 104.93 | 105.89 | 104.57 | 105.38 | +0.438% | 149,798 | -2.410% |
| 2026-08-13 | 106.74 | 106.77 | 104.70 | 104.92 | -0.569% | 185,088 | -1.982% |
| 2026-08-12 | 105.61 | 106.99 | 105.45 | 105.52 | -0.227% | 182,833 | -2.540% |
| 2026-08-11 | 106.55 | 107.62 | 104.87 | 105.76 | -1.103% | 377,403 | -2.761% |
| 2026-08-10 | 108.32 | 109.48 | 105.81 | 106.94 | -2.338% | 273,753 | -3.834% |
| 2026-08-07 | 107.40 | 109.53 | 106.17 | 109.50 | +1.917% | 276,930 | -6.082% |
| 2026-08-06 | 109.19 | 109.51 | 106.27 | 107.44 | -1.980% | 427,593 | -4.281% |
| 2026-08-05 | 110.95 | 112.00 | 107.36 | 109.61 | +2.824% | 496,689 | -6.176% |
| 2026-08-04 | 106.13 | 107.75 | 105.21 | 106.60 | -0.615% | 472,282 | -3.527% |
| 2026-08-03 | 107.58 | 108.78 | 106.72 | 107.26 | +0.131% | 257,073 | -4.121% |
| 2026-07-31 | 105.98 | 107.73 | 105.46 | 107.12 | +0.365% | 232,595 | -3.996% |
| 2026-07-30 | 108.74 | 109.29 | 105.69 | 106.73 | -1.513% | 264,932 | -3.645% |
| 2026-07-29 | 109.21 | 110.29 | 108.25 | 108.37 | -1.041% | 366,675 | -5.103% |
| 2026-07-28 | 108.70 | 110.90 | 108.70 | 109.51 | +1.005% | 259,461 | -6.091% |
| 2026-07-27 | 106.13 | 108.73 | 106.13 | 108.42 | +1.063% | 188,671 | -5.147% |
| 2026-07-24 | 106.09 | 107.50 | 105.46 | 107.28 | +1.726% | 221,911 | -4.139% |
| 2026-07-23 | 102.56 | 105.65 | 100.75 | 105.46 | +2.647% | 280,845 | -2.484% |
| 2026-07-22 | 104.86 | 104.97 | 101.40 | 102.74 | -2.865% | 348,065 | +0.097% |
| 2026-07-21 | 106.28 | 106.64 | 104.72 | 105.77 | -0.499% | 221,939 | -2.770% |
| 2026-07-20 | 106.62 | 107.65 | 106.22 | 106.30 | +0.047% | 195,989 | -3.255% |
| 2026-07-17 | 107.62 | 109.75 | 105.71 | 106.25 | -1.154% | 287,412 | -3.209% |
| 2026-07-16 | 104.85 | 108.11 | 104.85 | 107.49 | +2.119% | 256,877 | -4.326% |
| 2026-07-15 | 105.01 | 106.43 | 102.20 | 105.26 | -2.338% | 426,326 | -2.299% |
| 2026-07-14 | 109.97 | 111.31 | 107.76 | 107.78 | -2.338% | 256,505 | -4.583% |
| 2026-07-13 | 110.11 | 111.95 | 109.14 | 110.36 | +1.007% | 177,801 | -6.814% |
| 2026-07-10 | 109.75 | 112.49 | 109.03 | 109.26 | -0.483% | 196,086 | -5.876% |
| 2026-07-09 | 110.54 | 111.47 | 109.17 | 109.79 | -0.300% | 319,714 | -6.330% |
| 2026-07-08 | 111.35 | 112.20 | 110.10 | 110.12 | -0.650% | 362,134 | -6.611% |
| 2026-07-07 | 112.04 | 113.06 | 110.73 | 110.84 | -0.252% | 342,212 | -7.218% |
| 2026-07-06 | 112.00 | 112.28 | 110.08 | 111.12 | +0.579% | 298,466 | -7.451% |
| 2026-07-02 | 109.01 | 111.46 | 108.29 | 110.48 | +1.787% | 306,546 | -6.915% |
| 2026-07-01 | 107.51 | 109.31 | 106.37 | 108.54 | +1.801% | 360,629 | -5.252% |
| 2026-06-30 | 107.34 | 108.55 | 106.62 | 106.62 | -0.541% | 236,314 | -3.545% |
| 2026-06-29 | 106.53 | 108.10 | 105.98 | 107.20 | -0.251% | 325,472 | -4.067% |
| 2026-06-26 | 105.30 | 107.54 | 103.88 | 107.47 | +3.217% | 888,164 | -4.308% |
| 2026-06-25 | 106.87 | 107.81 | 103.91 | 104.12 | -2.682% | 205,248 | -1.229% |
| 2026-06-24 | 107.01 | 107.95 | 106.08 | 106.99 | +0.479% | 285,822 | -3.879% |
| 2026-06-23 | 103.92 | 107.02 | 103.31 | 106.48 | +3.228% | 356,421 | -3.418% |
| 2026-06-22 | 102.74 | 105.00 | 102.58 | 103.15 | +0.468% | 353,511 | -0.301% |
| 2026-06-18 | 101.85 | 102.92 | 99.37 | 102.67 | +1.252% | 745,293 | +0.166% |
| 2026-06-17 | 101.81 | 103.81 | 100.81 | 101.40 | -1.179% | 245,471 | +1.420% |
| 2026-06-16 | 102.00 | 103.11 | 101.52 | 102.61 | +1.564% | 225,620 | +0.224% |
| 2026-06-15 | 100.34 | 102.09 | 100.02 | 101.03 | +0.099% | 167,724 | +1.792% |
| 2026-06-12 | 98.97 | 101.44 | 98.48 | 100.93 | +1.806% | 178,781 | +1.892% |
| 2026-06-11 | 101.63 | 101.89 | 98.23 | 99.14 | -2.210% | 204,159 | +3.732% |
| 2026-06-10 | 102.27 | 103.22 | 101.21 | 101.38 | +0.267% | 217,826 | +1.440% |
| 2026-06-09 | 102.11 | 102.97 | 100.53 | 101.11 | +0.069% | 195,073 | +1.711% |
| 2026-06-08 | 101.27 | 102.59 | 99.76 | 101.04 | -0.424% | 304,708 | +1.781% |
| 2026-06-05 | 98.41 | 101.69 | 98.30 | 101.47 | +4.018% | 256,288 | +1.350% |
| 2026-06-04 | 97.65 | 99.48 | 97.09 | 97.55 | +0.837% | 268,964 | +5.423% |
| 2026-06-03 | 97.90 | 98.62 | 96.69 | 96.74 | -1.727% | 221,552 | +6.306% |
| 2026-06-02 | 98.19 | 100.32 | 97.88 | 98.44 | -0.183% | 506,568 | +4.470% |
| 2026-06-01 | 98.12 | 98.71 | 96.30 | 98.62 | +0.602% | 372,171 | +4.279% |
| 2026-05-29 | 96.18 | 98.38 | 95.22 | 98.03 | +1.554% | 407,517 | +4.907% |
| 2026-05-28 | 98.76 | 99.84 | 95.59 | 96.53 | -2.829% | 252,554 | +6.537% |
| 2026-05-27 | 101.24 | 102.52 | 99.31 | 99.34 | -2.186% | 176,178 | +3.523% |
| 2026-05-26 | 100.92 | 102.08 | 100.62 | 101.56 | +0.525% | 146,207 | +1.260% |
| 2026-05-22 | 102.34 | 102.38 | 100.90 | 101.03 | -1.280% | 177,820 | +1.792% |
| 2026-05-21 | 102.56 | 102.56 | 100.78 | 102.34 | -0.573% | 183,610 | +0.489% |
| 2026-05-20 | 101.93 | 103.86 | 101.08 | 102.93 | +1.479% | 289,426 | -0.087% |
| 2026-05-19 | 99.75 | 101.87 | 99.60 | 101.43 | +0.795% | 183,060 | +1.390% |
| 2026-05-18 | 99.62 | 103.83 | 99.62 | 100.63 | +2.579% | 381,139 | +2.196% |
| 2026-05-15 | 98.97 | 99.72 | 97.71 | 98.10 | -0.537% | 188,097 | +4.832% |
| 2026-05-14 | 100.25 | 101.08 | 98.57 | 98.63 | -0.944% | 158,912 | +4.268% |
| 2026-05-13 | 101.75 | 102.17 | 99.00 | 99.57 | -2.114% | 243,532 | +3.284% |
| 2026-05-12 | 99.56 | 102.37 | 97.28 | 101.72 | +2.696% | 313,300 | +1.101% |
| 2026-05-11 | 100.09 | 100.95 | 98.36 | 99.05 | -0.622% | 246,798 | +3.826% |
| 2026-05-08 | 98.86 | 100.56 | 97.68 | 99.67 | +1.694% | 280,604 | +3.180% |
| 2026-05-07 | 95.71 | 98.13 | 94.59 | 98.01 | +2.072% | 296,116 | +4.928% |
| 2026-05-06 | 98.80 | 100.69 | 92.00 | 96.02 | -1.467% | 390,859 | +7.103% |
| 2026-05-05 | 95.53 | 98.37 | 95.19 | 97.45 | +2.053% | 268,909 | +5.531% |
| 2026-05-04 | 95.60 | 96.89 | 93.88 | 95.49 | -0.810% | 213,690 | +7.697% |
| 2026-05-01 | 97.87 | 98.50 | 95.86 | 96.27 | -1.069% | 156,164 | +6.825% |
| 2026-04-30 | 94.90 | 97.83 | 94.49 | 97.31 | +1.735% | 173,538 | +5.683% |
| 2026-04-29 | 97.74 | 98.18 | 95.39 | 95.65 | -2.626% | 199,660 | +7.517% |
| 2026-04-28 | 98.35 | 99.39 | 97.38 | 98.23 | +0.082% | 278,766 | +4.693% |
| 2026-04-27 | 96.12 | 98.60 | 95.70 | 98.15 | +1.741% | 179,398 | +4.778% |
| 2026-04-24 | 97.50 | 98.12 | 96.09 | 96.47 | -1.198% | 150,766 | +6.603% |
| 2026-04-23 | 96.74 | 98.80 | 96.21 | 97.64 | +1.465% | 290,080 | +5.326% |
| 2026-04-22 | 95.35 | 96.25 | 93.95 | 96.23 | +0.817% | 186,206 | +6.869% |
| 2026-04-21 | 95.49 | 96.37 | 94.39 | 95.45 | +0.580% | 153,216 | +7.742% |
| 2026-04-20 | 95.84 | 97.18 | 94.51 | 94.90 | -1.423% | 155,693 | +8.367% |
| 2026-04-17 | 94.59 | 96.49 | 94.42 | 96.27 | +1.884% | 289,750 | +6.825% |
| 2026-04-16 | 93.19 | 94.52 | 93.11 | 94.49 | +1.016% | 351,825 | +8.837% |
| 2026-04-15 | 93.02 | 94.21 | 92.40 | 93.54 | +0.236% | 145,214 | +9.942% |
| 2026-04-14 | 93.08 | 94.19 | 92.87 | 93.32 | -0.501% | 176,163 | +10.201% |
| 2026-04-13 | 91.98 | 93.88 | 91.98 | 93.79 | +1.713% | 187,952 | +9.649% |
| 2026-04-10 | 94.00 | 94.25 | 91.52 | 92.21 | -2.009% | 167,101 | +11.528% |
| 2026-04-09 | 92.51 | 95.09 | 92.51 | 94.10 | +1.205% | 191,370 | +9.288% |
| 2026-04-08 | 90.80 | 93.25 | 90.80 | 92.98 | +3.093% | 242,004 | +10.604% |
| 2026-04-07 | 89.28 | 90.75 | 87.83 | 90.19 | +1.235% | 230,017 | +14.026% |
| 2026-04-06 | 87.69 | 89.11 | 86.03 | 89.09 | +0.998% | 97,699 | +15.434% |
| 2026-04-02 | 86.58 | 88.68 | 86.00 | 88.21 | +1.660% | 180,600 | +16.585% |
| 2026-04-01 | 89.00 | 89.65 | 86.70 | 86.77 | -1.566% | 273,443 | +18.520% |
| 2026-03-31 | 88.67 | 89.32 | 86.73 | 88.15 | +0.364% | 137,531 | +16.665% |
| 2026-03-30 | 86.85 | 88.08 | 86.31 | 87.83 | +2.104% | 179,021 | +17.090% |
| 2026-03-27 | 88.25 | 88.33 | 85.35 | 86.02 | -2.659% | 239,512 | +19.554% |
| 2026-03-26 | 88.39 | 89.28 | 87.66 | 88.37 | -0.045% | 180,671 | +16.374% |
| 2026-03-25 | 89.48 | 90.37 | 87.86 | 88.41 | -0.214% | 178,042 | +16.322% |
| 2026-03-24 | 87.00 | 89.30 | 86.58 | 88.60 | +1.211% | 175,768 | +16.072% |
| 2026-03-23 | 88.63 | 88.91 | 86.74 | 87.54 | +0.818% | 247,358 | +17.478% |
| 2026-03-20 | 87.99 | 87.99 | 86.21 | 86.83 | -1.285% | 733,570 | +18.438% |
| 2026-03-19 | 87.74 | 89.37 | 87.24 | 87.96 | +0.125% | 222,504 | +16.917% |
| 2026-03-18 | 89.40 | 90.86 | 87.82 | 87.85 | -1.986% | 228,731 | +17.063% |
| 2026-03-17 | 91.59 | 92.11 | 89.50 | 89.63 | -0.896% | 207,641 | +14.738% |
| 2026-03-16 | 90.01 | 90.95 | 89.39 | 90.44 | +1.664% | 205,804 | +13.711% |
| 2026-03-13 | 88.94 | 90.67 | 87.59 | 88.96 | +1.576% | 180,506 | +15.603% |
| 2026-03-12 | 86.75 | 88.38 | 85.82 | 87.58 | -1.151% | 206,961 | +17.424% |
| 2026-03-11 | 88.35 | 88.88 | 87.00 | 88.60 | -0.494% | 258,176 | +16.072% |
| 2026-03-10 | 89.38 | 91.40 | 88.85 | 89.04 | -0.725% | 358,147 | +15.499% |
| 2026-03-09 | 89.94 | 90.65 | 87.30 | 89.69 | -0.873% | 287,017 | +14.662% |
| 2026-03-06 | 90.27 | 90.65 | 87.92 | 90.48 | -0.822% | 300,828 | +13.660% |
| 2026-03-05 | 92.19 | 92.74 | 88.85 | 91.23 | -1.956% | 273,465 | +12.726% |
| 2026-03-04 | 91.19 | 93.31 | 90.01 | 93.05 | +1.939% | 469,466 | +10.521% |
| 2026-03-03 | 90.39 | 91.34 | 87.76 | 91.28 | -0.328% | 200,450 | +12.664% |
| 2026-03-02 | 90.45 | 91.72 | 90.29 | 91.58 | +1.104% | 234,907 | +12.295% |
| 2026-02-27 | 90.30 | 91.44 | 89.63 | 90.58 | +0.812% | 314,492 | +13.535% |
| 2026-02-26 | 89.46 | 90.24 | 88.96 | 89.85 | +1.251% | 308,719 | +14.457% |
| 2026-02-25 | 86.95 | 89.00 | 85.58 | 88.74 | +3.463% | 479,536 | +15.889% |
| 2026-02-24 | 83.50 | 85.91 | 82.42 | 85.77 | +2.339% | 289,048 | +19.902% |
| 2026-02-23 | 86.62 | 86.62 | 83.50 | 83.81 | -3.043% | 465,147 | +22.706% |
| 2026-02-20 | 87.09 | 87.09 | 84.09 | 86.44 | -0.012% | 480,483 | +18.973% |
| 2026-02-19 | 86.02 | 88.09 | 86.00 | 86.45 | -1.019% | 375,982 | +18.959% |
| 2026-02-18 | 99.91 | 100.06 | 85.67 | 87.34 | -9.201% | 1,061,701 | +17.747% |
| 2026-02-17 | 94.34 | 96.86 | 93.19 | 96.19 | +2.910% | 391,680 | +6.913% |
| 2026-02-13 | 94.42 | 94.42 | 92.05 | 93.47 | -1.361% | 240,160 | +10.025% |
| 2026-02-12 | 93.93 | 95.54 | 91.57 | 94.76 | +1.380% | 331,004 | +8.527% |
| 2026-02-11 | 93.49 | 94.03 | 91.12 | 93.47 | +0.603% | 331,515 | +10.025% |
| 2026-02-10 | 92.87 | 94.01 | 91.82 | 92.91 | +0.065% | 183,534 | +10.688% |
| 2026-02-09 | 95.01 | 95.61 | 91.26 | 92.85 | -2.458% | 230,236 | +10.759% |
| 2026-02-06 | 94.03 | 95.82 | 92.57 | 95.19 | +1.699% | 311,338 | +8.037% |
| 2026-02-05 | 91.63 | 94.10 | 91.63 | 93.60 | +2.105% | 318,049 | +9.872% |
| 2026-02-04 | 90.88 | 92.70 | 90.87 | 91.67 | +1.573% | 229,707 | +12.185% |
| 2026-02-03 | 88.34 | 90.76 | 87.27 | 90.25 | +1.874% | 298,790 | +13.950% |
| 2026-02-02 | 87.81 | 88.73 | 87.05 | 88.59 | +1.142% | 199,820 | +16.085% |
| 2026-01-30 | 86.89 | 88.21 | 85.29 | 87.59 | +0.493% | 289,093 | +17.411% |
| 2026-01-29 | 86.01 | 87.64 | 83.83 | 87.16 | +2.181% | 289,712 | +17.990% |
| 2026-01-28 | 84.84 | 86.23 | 84.64 | 85.30 | +0.106% | 339,960 | +20.563% |
| 2026-01-27 | 86.75 | 87.00 | 84.58 | 85.21 | -1.798% | 203,358 | +20.690% |
| 2026-01-26 | 86.17 | 87.88 | 85.85 | 86.77 | +1.497% | 200,328 | +18.520% |
| 2026-01-23 | 86.38 | 87.23 | 84.28 | 85.49 | -1.679% | 215,697 | +20.295% |
| 2026-01-22 | 88.00 | 88.00 | 86.57 | 86.95 | -1.862% | 181,964 | +18.275% |
| 2026-01-21 | 89.78 | 90.86 | 87.22 | 88.60 | -0.806% | 185,319 | +16.072% |
| 2026-01-20 | 90.89 | 92.31 | 88.91 | 89.32 | -1.943% | 227,075 | +15.137% |
| 2026-01-16 | 91.36 | 91.81 | 90.52 | 91.09 | -0.328% | 278,703 | +12.899% |
| 2026-01-15 | 90.09 | 91.49 | 89.49 | 91.39 | +1.601% | 155,139 | +12.529% |
| 2026-01-14 | 89.23 | 90.19 | 88.95 | 89.95 | +1.101% | 143,708 | +14.330% |
| 2026-01-13 | 90.50 | 90.51 | 88.31 | 88.97 | -1.538% | 188,705 | +15.590% |
| 2026-01-12 | 89.21 | 90.60 | 88.38 | 90.36 | +0.747% | 137,376 | +13.811% |
| 2026-01-09 | 90.59 | 90.75 | 89.49 | 89.69 | -1.277% | 135,559 | +14.662% |
| 2026-01-08 | 89.44 | 91.30 | 89.44 | 90.85 | +1.679% | 172,855 | +13.198% |
| 2026-01-07 | 88.17 | 89.83 | 86.99 | 89.35 | +1.258% | 228,174 | +15.098% |
| 2026-01-06 | 90.00 | 91.00 | 86.42 | 88.24 | -2.519% | 269,719 | +16.546% |
| 2026-01-05 | 91.02 | 91.89 | 90.00 | 90.52 | -1.362% | 192,362 | +13.610% |
| 2026-01-02 | 93.92 | 94.55 | 91.61 | 91.77 | -2.435% | 192,207 | +12.063% |
| 2025-12-31 | 93.96 | 95.46 | 93.47 | 94.06 | -0.053% | 259,784 | +9.334% |
| 2025-12-30 | 94.02 | 94.42 | 93.56 | 94.11 | +0.043% | 127,847 | +9.276% |
| 2025-12-29 | 94.17 | 95.25 | 93.24 | 94.07 | +0.128% | 185,167 | +9.323% |
| 2025-12-26 | 94.86 | 95.41 | 93.36 | 93.95 | -0.750% | 157,301 | +9.462% |
| 2025-12-24 | 94.61 | 95.54 | 93.65 | 94.66 | -0.284% | 98,877 | +8.641% |
| 2025-12-23 | 95.13 | 96.50 | 94.46 | 94.93 | -0.367% | 177,266 | +8.332% |
| 2025-12-22 | 93.63 | 96.06 | 93.15 | 95.28 | +1.773% | 206,575 | +7.935% |
| 2025-12-19 | 93.01 | 93.93 | 91.81 | 93.62 | +0.537% | 604,328 | +9.848% |
| 2025-12-18 | 92.75 | 93.51 | 92.01 | 93.12 | -0.449% | 197,460 | +10.438% |
| 2025-12-17 | 92.44 | 93.74 | 91.19 | 93.54 | +0.613% | 242,817 | +9.942% |
| 2025-12-16 | 93.53 | 93.97 | 91.68 | 92.97 | -0.364% | 206,356 | +10.616% |
| 2025-12-15 | 93.94 | 94.19 | 92.47 | 93.31 | -0.214% | 254,595 | +10.213% |
| 2025-12-12 | 92.88 | 94.08 | 91.21 | 93.51 | +2.589% | 232,331 | +9.978% |
| 2025-12-11 | 90.95 | 92.16 | 90.39 | 91.15 | +0.919% | 258,521 | +12.825% |
| 2025-12-10 | 89.61 | 91.00 | 89.61 | 90.32 | +0.389% | 302,669 | +13.862% |
| 2025-12-09 | 89.56 | 91.00 | 89.56 | 89.97 | +0.784% | 125,182 | +14.305% |
| 2025-12-08 | 90.01 | 90.17 | 88.34 | 89.27 | -0.756% | 137,498 | +15.201% |
| 2025-12-05 | 90.01 | 90.30 | 88.88 | 89.95 | -0.178% | 194,224 | +14.330% |
| 2025-12-04 | 90.49 | 90.92 | 89.91 | 90.11 | -0.442% | 118,896 | +14.127% |
| 2025-12-03 | 91.47 | 92.51 | 89.22 | 90.51 | -1.104% | 178,919 | +13.623% |
| 2025-12-02 | 92.43 | 93.76 | 90.76 | 91.52 | -1.156% | 129,168 | +12.369% |
| 2025-12-01 | 92.60 | 93.82 | 92.31 | 92.59 | -0.569% | 127,119 | +11.070% |
| 2025-11-28 | 93.01 | 93.58 | 92.72 | 93.12 | -0.257% | 74,585 | +10.438% |
| 2025-11-26 | 93.16 | 94.81 | 93.06 | 93.36 | +0.312% | 258,260 | +10.154% |
| 2025-11-25 | 93.44 | 95.00 | 92.93 | 93.07 | +0.097% | 194,795 | +10.497% |
| 2025-11-24 | 91.80 | 93.55 | 91.44 | 92.98 | +1.562% | 258,248 | +10.604% |
| 2025-11-21 | 89.18 | 91.87 | 87.12 | 91.55 | +3.225% | 227,218 | +12.332% |
| 2025-11-20 | 88.87 | 89.98 | 87.97 | 88.69 | +0.956% | 130,535 | +15.954% |
| 2025-11-19 | 88.79 | 89.40 | 87.30 | 87.85 | -1.359% | 159,241 | +17.063% |
| 2025-11-18 | 89.23 | 89.92 | 88.00 | 89.06 | +0.644% | 168,163 | +15.473% |
| 2025-11-17 | 88.59 | 89.53 | 88.22 | 88.49 | +0.454% | 213,115 | +16.217% |
| 2025-11-14 | 87.54 | 88.43 | 86.40 | 88.09 | +0.847% | 214,407 | +16.744% |
| 2025-11-13 | 87.27 | 88.48 | 86.67 | 87.35 | +0.080% | 164,078 | +17.733% |
| 2025-11-12 | 87.51 | 88.54 | 86.95 | 87.28 | +0.368% | 190,146 | +17.828% |
| 2025-11-11 | 86.07 | 87.58 | 85.83 | 86.96 | +1.116% | 326,365 | +18.261% |
| 2025-11-10 | 84.31 | 86.86 | 83.91 | 86.00 | +2.883% | 223,024 | +19.581% |
| 2025-11-07 | 82.78 | 85.02 | 81.81 | 83.59 | +1.939% | 251,127 | +23.029% |
| 2025-11-06 | 82.25 | 82.50 | 80.62 | 82.00 | +0.306% | 204,156 | +25.415% |
| 2025-11-05 | 80.42 | 84.00 | 80.42 | 81.75 | +2.482% | 464,779 | +25.798% |
| 2025-11-04 | 76.59 | 80.07 | 76.00 | 79.77 | +4.644% | 346,217 | +28.921% |
| 2025-11-03 | 76.75 | 77.00 | 74.29 | 76.23 | -1.384% | 284,190 | +34.908% |
| 2025-10-31 | 76.90 | 77.62 | 76.51 | 77.30 | -0.297% | 211,291 | +33.040% |
| 2025-10-30 | 78.21 | 78.21 | 76.19 | 77.53 | +0.662% | 226,224 | +32.645% |
| 2025-10-29 | 76.23 | 78.06 | 75.83 | 77.02 | +0.273% | 265,270 | +33.524% |
| 2025-10-28 | 78.17 | 78.44 | 76.36 | 76.81 | -2.463% | 207,085 | +33.889% |
| 2025-10-27 | 79.53 | 79.63 | 78.70 | 78.75 | -0.643% | 112,210 | +30.590% |
| 2025-10-24 | 79.04 | 79.59 | 78.34 | 79.26 | +0.444% | 110,757 | +29.750% |
| 2025-10-23 | 78.78 | 79.53 | 77.80 | 78.91 | +0.165% | 160,176 | +30.326% |
| 2025-10-22 | 80.31 | 80.45 | 78.15 | 78.78 | -1.476% | 151,503 | +30.541% |
| 2025-10-21 | 79.44 | 80.09 | 79.06 | 79.96 | +0.566% | 141,297 | +28.614% |
| 2025-10-20 | 80.24 | 80.55 | 78.93 | 79.51 | -0.338% | 135,516 | +29.342% |
| 2025-10-17 | 78.71 | 79.98 | 77.85 | 79.78 | +1.450% | 175,762 | +28.904% |
| 2025-10-16 | 79.49 | 79.78 | 77.80 | 78.64 | -2.055% | 226,533 | +30.773% |
| 2025-10-15 | 80.67 | 80.67 | 76.77 | 80.29 | -1.605% | 393,226 | +28.086% |
| 2025-10-14 | 79.42 | 81.78 | 78.54 | 81.60 | +2.719% | 248,277 | +26.029% |
| 2025-10-13 | 80.61 | 81.35 | 79.39 | 79.44 | -0.873% | 187,973 | +29.456% |
| 2025-10-10 | 83.41 | 83.68 | 80.02 | 80.14 | -3.259% | 217,898 | +28.325% |
| 2025-10-09 | 85.13 | 85.13 | 82.47 | 82.84 | -2.804% | 216,146 | +24.143% |
| 2025-10-08 | 86.50 | 86.74 | 84.73 | 85.23 | -0.432% | 147,461 | +20.662% |
| 2025-10-07 | 86.25 | 86.81 | 85.53 | 85.60 | -0.731% | 189,892 | +20.140% |
| 2025-10-06 | 87.03 | 87.67 | 86.13 | 86.23 | -0.805% | 193,685 | +19.262% |
| 2025-10-03 | 84.18 | 87.48 | 84.18 | 86.93 | +3.390% | 326,274 | +18.302% |
| 2025-10-02 | 83.62 | 84.31 | 81.52 | 84.08 | +0.322% | 204,847 | +22.312% |
| 2025-10-01 | 84.46 | 85.95 | 83.80 | 83.81 | -1.144% | 230,311 | +22.706% |
| 2025-09-30 | 83.56 | 85.02 | 83.30 | 84.78 | +2.095% | 163,588 | +21.302% |
| 2025-09-29 | 83.27 | 83.45 | 81.55 | 83.04 | -0.204% | 250,163 | +23.844% |
| 2025-09-26 | 81.98 | 83.22 | 81.95 | 83.21 | +1.749% | 181,809 | +23.591% |
| 2025-09-25 | 81.79 | 82.59 | 80.83 | 81.78 | -0.073% | 218,010 | +25.752% |
| 2025-09-24 | 81.54 | 82.44 | 81.19 | 81.84 | +0.417% | 165,976 | +25.660% |
| 2025-09-23 | 81.96 | 83.13 | 81.45 | 81.50 | -0.719% | 273,343 | +26.184% |
| 2025-09-22 | 80.21 | 82.47 | 79.94 | 82.09 | +3.245% | 482,463 | +25.277% |
| 2025-09-19 | 79.29 | 79.51 | 78.56 | 79.51 | +0.252% | 493,055 | +29.342% |
| 2025-09-18 | 77.31 | 79.40 | 77.21 | 79.31 | +2.125% | 202,001 | +29.668% |
| 2025-09-17 | 77.56 | 79.10 | 77.56 | 77.66 | +0.026% | 179,603 | +32.423% |
| 2025-09-16 | 78.09 | 78.14 | 76.34 | 77.64 | -1.070% | 214,508 | +32.457% |
| 2025-09-15 | 79.41 | 79.65 | 78.33 | 78.48 | -1.109% | 173,307 | +31.040% |
| 2025-09-12 | 78.51 | 79.66 | 78.04 | 79.36 | +0.418% | 158,108 | +29.587% |
| 2025-09-11 | 77.98 | 79.10 | 77.74 | 79.03 | +1.490% | 226,668 | +30.128% |
| 2025-09-10 | 77.74 | 78.17 | 77.00 | 77.87 | -0.256% | 162,234 | +32.066% |
| 2025-09-09 | 77.72 | 78.17 | 76.89 | 78.07 | +0.541% | 345,273 | +31.728% |
| 2025-09-08 | 77.65 | 77.89 | 76.01 | 77.65 | +0.284% | 123,381 | +32.440% |
| 2025-09-05 | 78.67 | 78.82 | 77.19 | 77.43 | -1.838% | 200,881 | +32.817% |
| 2025-09-04 | 77.61 | 78.96 | 76.97 | 78.88 | +2.415% | 186,911 | +30.375% |
| 2025-09-03 | 76.79 | 77.15 | 76.12 | 77.02 | -0.169% | 140,084 | +33.524% |
| 2025-09-02 | 76.54 | 77.44 | 76.00 | 77.15 | -0.233% | 166,535 | +33.299% |
| 2025-08-29 | 77.73 | 78.28 | 76.75 | 77.33 | +0.259% | 173,165 | +32.988% |
| 2025-08-28 | 78.06 | 78.06 | 76.57 | 77.13 | -0.631% | 185,572 | +33.333% |
| 2025-08-27 | 77.45 | 79.00 | 77.18 | 77.62 | -0.308% | 250,882 | +32.492% |
| 2025-08-26 | 76.29 | 77.96 | 75.96 | 77.86 | +1.911% | 226,706 | +32.083% |
| 2025-08-25 | 76.49 | 77.45 | 76.11 | 76.40 | -0.052% | 388,934 | +34.607% |
| 2025-08-22 | 76.37 | 77.70 | 75.91 | 76.44 | +0.619% | 242,949 | +34.537% |
| 2025-08-21 | 74.50 | 76.16 | 74.50 | 75.97 | +1.456% | 312,337 | +35.369% |
| 2025-08-20 | 73.92 | 75.53 | 73.73 | 74.88 | +1.753% | 235,367 | +37.340% |
| 2025-08-19 | 73.56 | 74.02 | 73.18 | 73.59 | +0.574% | 131,650 | +39.747% |
| 2025-08-18 | 74.07 | 74.17 | 73.05 | 73.17 | -1.401% | 168,222 | +40.549% |
| 2025-08-15 | 75.66 | 75.78 | 74.00 | 74.21 | -1.198% | 280,977 | +38.580% |
| 2025-08-14 | 74.49 | 75.33 | 73.84 | 75.11 | +0.280% | 263,443 | +36.919% |
| 2025-08-13 | 74.48 | 75.27 | 73.89 | 74.90 | +1.230% | 248,567 | +37.303% |
| 2025-08-12 | 72.41 | 74.08 | 71.87 | 73.99 | +3.396% | 253,792 | +38.992% |
| 2025-08-11 | 70.70 | 72.18 | 70.52 | 71.56 | +1.031% | 217,908 | +43.712% |
| 2025-08-08 | 70.89 | 71.55 | 70.31 | 70.83 | +0.697% | 266,290 | +45.193% |
| 2025-08-07 | 71.46 | 71.50 | 69.82 | 70.34 | -1.471% | 242,175 | +46.204% |
| 2025-08-06 | 71.70 | 72.60 | 70.00 | 71.39 | -1.259% | 341,790 | +44.054% |
| 2025-08-05 | 71.92 | 72.30 | 70.65 | 72.30 | +0.851% | 239,258 | +42.241% |
| 2025-08-04 | 69.45 | 71.69 | 68.98 | 71.69 | +5.364% | 305,458 | +43.451% |
| 2025-08-01 | 69.40 | 69.40 | 66.57 | 68.04 | -1.747% | 404,861 | +51.146% |
| 2025-07-31 | 69.98 | 72.16 | 68.82 | 69.25 | -2.037% | 503,268 | +48.505% |
| 2025-07-30 | 68.89 | 74.28 | 68.89 | 70.69 | +0.698% | 706,846 | +45.480% |
| 2025-07-29 | 70.54 | 70.83 | 69.88 | 70.20 | +0.400% | 304,732 | +46.496% |
| 2025-07-28 | 69.65 | 70.02 | 68.97 | 69.92 | +0.388% | 184,595 | +47.082% |
| 2025-07-25 | 69.55 | 70.30 | 69.16 | 69.65 | +0.476% | 178,810 | +47.653% |
| 2025-07-24 | 69.90 | 70.19 | 68.53 | 69.32 | -1.408% | 248,552 | +48.355% |
| 2025-07-23 | 69.48 | 70.78 | 68.37 | 70.31 | +1.810% | 363,080 | +46.267% |
| 2025-07-22 | 67.85 | 69.25 | 67.85 | 69.06 | +1.888% | 172,174 | +48.914% |
| 2025-07-21 | 68.23 | 68.67 | 67.59 | 67.78 | -0.426% | 238,621 | +51.726% |
| 2025-07-18 | 67.83 | 69.06 | 67.73 | 68.07 | +0.191% | 282,135 | +51.080% |
| 2025-07-17 | 66.96 | 68.50 | 66.67 | 67.94 | +1.297% | 270,348 | +51.369% |
| 2025-07-16 | 66.89 | 68.02 | 66.06 | 67.07 | +1.039% | 208,604 | +53.332% |
| 2025-07-15 | 68.12 | 68.63 | 66.17 | 66.38 | -2.783% | 394,455 | +54.926% |
| 2025-07-14 | 65.80 | 68.86 | 65.77 | 68.28 | +3.392% | 480,641 | +50.615% |
| 2025-07-11 | 65.93 | 66.55 | 65.26 | 66.04 | -0.302% | 214,166 | +55.724% |
| 2025-07-10 | 65.55 | 66.33 | 64.21 | 66.24 | +0.409% | 214,504 | +55.254% |
| 2025-07-09 | 66.33 | 66.55 | 65.50 | 65.97 | +0.106% | 184,920 | +55.889% |
| 2025-07-08 | 66.31 | 66.57 | 65.71 | 65.90 | -0.287% | 279,082 | +56.055% |
| 2025-07-07 | 67.02 | 67.41 | 65.87 | 66.09 | -1.813% | 238,670 | +55.606% |
| 2025-07-03 | 66.01 | 67.36 | 65.90 | 67.31 | +2.264% | 132,593 | +52.786% |
| 2025-07-02 | 66.75 | 66.75 | 64.34 | 65.82 | -1.776% | 271,177 | +56.244% |
| 2025-07-01 | 67.14 | 67.64 | 66.23 | 67.01 | -0.490% | 278,544 | +53.470% |
| 2025-06-30 | 66.15 | 67.36 | 65.69 | 67.34 | +1.953% | 270,155 | +52.718% |
| 2025-06-27 | 65.40 | 66.13 | 64.51 | 66.05 | +1.087% | 419,151 | +55.700% |
| 2025-06-26 | 64.11 | 65.47 | 64.04 | 65.34 | +2.222% | 227,805 | +57.392% |
| 2025-06-25 | 65.31 | 65.45 | 63.77 | 63.92 | -2.098% | 205,687 | +60.889% |
| 2025-06-24 | 65.47 | 65.58 | 64.81 | 65.29 | -0.275% | 287,155 | +57.513% |
| 2025-06-23 | 64.21 | 65.49 | 63.96 | 65.47 | +2.169% | 311,336 | +57.080% |
| 2025-06-20 | 63.18 | 64.28 | 63.10 | 64.08 | +2.022% | 493,924 | +60.487% |
| 2025-06-18 | 64.10 | 64.41 | 62.25 | 62.81 | -2.317% | 333,523 | +63.732% |
| 2025-06-17 | 64.70 | 65.39 | 64.27 | 64.30 | -1.652% | 203,857 | +59.938% |
| 2025-06-16 | 64.67 | 65.43 | 64.39 | 65.38 | +1.380% | 349,588 | +57.296% |
| 2025-06-13 | 64.50 | 64.97 | 63.86 | 64.49 | -1.104% | 191,983 | +59.467% |
| 2025-06-12 | 64.21 | 65.30 | 64.21 | 65.21 | +0.323% | 347,647 | +57.706% |
| 2025-06-11 | 65.53 | 66.09 | 64.72 | 65.00 | -0.291% | 321,985 | +58.215% |
| 2025-06-10 | 65.37 | 65.62 | 64.50 | 65.19 | -0.670% | 156,324 | +57.754% |
| 2025-06-09 | 65.47 | 66.08 | 64.03 | 65.63 | +0.290% | 220,253 | +56.697% |
| 2025-06-06 | 65.22 | 65.48 | 64.65 | 65.44 | +1.457% | 157,851 | +57.152% |
| 2025-06-05 | 63.97 | 64.80 | 63.17 | 64.50 | +1.081% | 214,112 | +59.442% |
| 2025-06-04 | 65.03 | 65.14 | 63.59 | 63.81 | -2.297% | 190,385 | +61.166% |
| 2025-06-03 | 65.53 | 66.13 | 64.47 | 65.31 | -0.609% | 563,234 | +57.464% |
| 2025-06-02 | 64.41 | 66.30 | 64.05 | 65.71 | +1.908% | 577,684 | +56.506% |
| 2025-05-30 | 63.51 | 64.94 | 63.51 | 64.48 | +1.240% | 332,427 | +59.491% |
| 2025-05-29 | 62.68 | 63.84 | 61.95 | 63.69 | +4.719% | 397,552 | +61.470% |
| 2025-05-28 | 61.46 | 61.48 | 60.41 | 60.82 | -1.586% | 254,649 | +69.089% |
| 2025-05-27 | 60.42 | 61.94 | 59.62 | 61.80 | +3.396% | 337,146 | +66.408% |
| 2025-05-23 | 59.29 | 60.13 | 59.01 | 59.77 | -0.234% | 204,111 | +72.060% |
| 2025-05-22 | 60.37 | 60.43 | 59.41 | 59.91 | -1.024% | 223,424 | +71.657% |
| 2025-05-21 | 61.36 | 61.51 | 60.37 | 60.53 | -2.732% | 255,345 | +69.899% |
| 2025-05-20 | 61.60 | 62.26 | 60.93 | 62.23 | +1.833% | 299,315 | +65.258% |
| 2025-05-19 | 61.38 | 61.55 | 60.73 | 61.11 | -1.068% | 552,825 | +68.287% |
| 2025-05-16 | 61.98 | 62.13 | 61.14 | 61.77 | -0.339% | 352,159 | +66.489% |
| 2025-05-15 | 62.00 | 62.52 | 61.69 | 61.98 | +0.275% | 323,826 | +65.924% |
| 2025-05-14 | 61.96 | 61.98 | 60.59 | 61.81 | -0.306% | 242,301 | +66.381% |
| 2025-05-13 | 60.56 | 62.53 | 60.56 | 62.00 | +2.462% | 344,497 | +65.871% |
| 2025-05-12 | 62.00 | 62.30 | 59.65 | 60.51 | +0.532% | 347,776 | +69.955% |
| 2025-05-09 | 57.70 | 60.34 | 57.66 | 60.19 | +5.375% | 348,802 | +70.859% |
| 2025-05-08 | 57.34 | 58.11 | 56.63 | 57.12 | +0.246% | 320,997 | +80.042% |
| 2025-05-07 | 54.00 | 59.72 | 54.00 | 56.98 | -3.375% | 661,015 | +80.484% |
| 2025-05-06 | 58.10 | 59.26 | 58.07 | 58.97 | +0.666% | 811,152 | +74.394% |
| 2025-05-05 | 56.63 | 58.73 | 56.26 | 58.58 | +2.180% | 405,625 | +75.555% |
| 2025-05-02 | 56.03 | 57.52 | 55.59 | 57.33 | +3.559% | 349,813 | +79.383% |
| 2025-05-01 | 54.67 | 55.75 | 54.67 | 55.36 | -0.108% | 240,801 | +85.766% |
| 2025-04-30 | 55.58 | 55.72 | 54.35 | 55.42 | -1.388% | 283,070 | +85.565% |
| 2025-04-29 | 55.04 | 56.38 | 54.41 | 56.20 | +2.238% | 269,890 | +82.989% |
| 2025-04-28 | 53.88 | 54.98 | 53.64 | 54.97 | +1.966% | 417,142 | +87.084% |
| 2025-04-25 | 54.56 | 54.56 | 53.24 | 53.91 | -1.209% | 272,172 | +90.762% |
| 2025-04-24 | 53.99 | 54.65 | 53.66 | 54.57 | +0.405% | 261,182 | +88.455% |
| 2025-04-23 | 54.33 | 55.12 | 54.00 | 54.35 | +0.929% | 203,800 | +89.218% |
| 2025-04-22 | 53.17 | 53.86 | 52.21 | 53.85 | 0.000% | 302,666 | +90.975% |