MTRAF
METRO INC A
stockOTC
EODOct 2, 2026
62.42USD-1.280%(-0.81)50,990
MTRAF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 62.42 | 62.42 | 62.42 | 62.42 | -1.280% | 50,990 | 0.000% |
| 2026-10-01 | 62.90 | 63.23 | 62.90 | 63.23 | -0.395% | 45,630 | -1.280% |
| 2026-09-30 | 63.49 | 63.49 | 63.48 | 63.48 | -0.470% | 29,135 | -1.670% |
| 2026-09-29 | 63.55 | 63.80 | 63.46 | 63.78 | -0.453% | 86,620 | -2.132% |
| 2026-09-28 | 64.14 | 64.14 | 64.07 | 64.07 | +0.266% | 420,149 | -2.575% |
| 2026-09-25 | 63.83 | 63.90 | 63.83 | 63.90 | +0.314% | 53,827 | -2.316% |
| 2026-09-24 | 63.70 | 63.70 | 63.70 | 63.70 | -2.271% | 73,853 | -2.009% |
| 2026-09-18 | 65.18 | 65.18 | 65.18 | 65.18 | -0.807% | 408,738 | -4.234% |
| 2026-09-15 | 65.71 | 65.71 | 65.71 | 65.71 | -0.303% | 17,581 | -5.007% |
| 2026-09-14 | 64.41 | 66.05 | 64.41 | 65.91 | +3.560% | 100,500 | -5.295% |
| 2026-09-10 | 63.90 | 64.04 | 63.45 | 63.64 | -2.625% | 191,626 | -1.923% |
| 2026-09-09 | 65.36 | 65.36 | 65.36 | 65.36 | +0.261% | 162,354 | -4.498% |
| 2026-09-08 | 65.19 | 65.19 | 65.19 | 65.19 | +0.107% | 99,236 | -4.249% |
| 2026-09-03 | 65.01 | 65.12 | 65.01 | 65.12 | +2.229% | 71,540 | -4.146% |
| 2026-09-01 | 63.60 | 63.70 | 63.60 | 63.70 | +0.677% | 2,977 | -2.009% |
| 2026-08-31 | 63.27 | 63.27 | 63.27 | 63.27 | -0.328% | 9,212 | -1.346% |
| 2026-08-28 | 64.41 | 64.41 | 63.46 | 63.48 | -1.536% | 16,248 | -1.670% |
| 2026-08-27 | 64.50 | 64.63 | 64.47 | 64.47 | -0.540% | 108,957 | -3.180% |
| 2026-08-20 | 64.83 | 64.83 | 64.82 | 64.82 | +0.558% | 49,721 | -3.703% |
| 2026-08-19 | 64.52 | 64.52 | 64.46 | 64.46 | +2.391% | 5,713 | -3.165% |
| 2026-08-17 | 62.95 | 62.95 | 62.95 | 62.95 | -0.776% | 42,582 | -0.850% |
| 2026-08-14 | 64.15 | 64.15 | 63.45 | 63.45 | -2.478% | 39,279 | -1.619% |
| 2026-08-12 | 63.41 | 65.06 | 63.41 | 65.06 | +0.962% | 108,946 | -4.058% |
| 2026-08-11 | 64.44 | 64.44 | 64.44 | 64.44 | -0.494% | 25,845 | -3.135% |
| 2026-08-07 | 64.96 | 64.96 | 64.76 | 64.76 | +1.045% | 238,102 | -3.613% |
| 2026-08-06 | 64.65 | 64.65 | 64.09 | 64.09 | -2.923% | 33,275 | -2.606% |
| 2026-08-04 | 66.02 | 66.02 | 66.01 | 66.02 | -0.871% | 2,715 | -5.453% |
| 2026-07-31 | 67.02 | 67.18 | 66.60 | 66.60 | -0.834% | 33,241 | -6.276% |
| 2026-07-30 | 66.11 | 67.16 | 66.11 | 67.16 | +1.634% | 13,264 | -7.058% |
| 2026-07-27 | 66.08 | 66.08 | 66.08 | 66.08 | +2.775% | 220,056 | -5.539% |
| 2026-07-23 | 64.68 | 64.68 | 64.30 | 64.30 | -2.472% | 8,779 | -2.917% |
| 2026-07-20 | 66.05 | 66.14 | 65.92 | 65.92 | -2.007% | 28,266 | -5.317% |
| 2026-07-16 | 67.28 | 67.28 | 67.28 | 67.28 | +0.395% | 53,099 | -7.217% |
| 2026-07-15 | 67.14 | 67.35 | 67.01 | 67.01 | +0.352% | 78,601 | -6.850% |
| 2026-07-13 | 66.78 | 66.78 | 66.78 | 66.78 | +1.324% | 174,920 | -6.522% |
| 2026-07-10 | 65.90 | 65.90 | 65.90 | 65.90 | +2.190% | 85,781 | -5.284% |
| 2026-07-09 | 64.49 | 64.49 | 64.49 | 64.49 | -0.540% | 118,616 | -3.210% |
| 2026-07-08 | 64.15 | 64.84 | 64.15 | 64.84 | +1.998% | 29,969 | -3.732% |
| 2026-07-07 | 63.57 | 63.57 | 63.57 | 63.57 | +1.859% | 18,612 | -1.809% |
| 2026-07-06 | 62.41 | 62.41 | 62.41 | 62.41 | -17.898% | 118,318 | +0.016% |
| 2026-07-01 | 76.02 | 76.02 | 76.02 | 76.02 | +18.792% | 457 | -17.885% |
| 2026-06-30 | 63.99 | 63.99 | 63.99 | 63.99 | -0.296% | 49,332 | -2.454% |
| 2026-06-29 | 63.96 | 64.18 | 63.77 | 64.18 | -1.655% | 69,841 | -2.742% |
| 2026-06-26 | 64.90 | 65.26 | 64.90 | 65.26 | -1.983% | 17,785 | -4.352% |
| 2026-06-25 | 66.58 | 66.58 | 66.58 | 66.58 | +0.453% | 2,840 | -6.248% |
| 2026-06-24 | 66.28 | 66.28 | 66.28 | 66.28 | +2.696% | 23,960 | -5.824% |
| 2026-06-23 | 64.54 | 64.54 | 64.54 | 64.54 | +1.295% | 9,638 | -3.285% |
| 2026-06-22 | 69.91 | 69.91 | 63.72 | 63.72 | -1.901% | 1,402 | -2.032% |
| 2026-06-18 | 65.51 | 65.51 | 64.95 | 64.95 | -2.032% | 6,975 | -3.895% |
| 2026-06-15 | 66.30 | 66.30 | 60.71 | 66.30 | -1.957% | 39,546 | -5.848% |
| 2026-06-12 | 67.62 | 67.62 | 67.62 | 67.62 | +0.908% | 26,809 | -7.690% |
| 2026-06-11 | 67.01 | 67.01 | 67.01 | 67.01 | -1.584% | 5,187 | -6.852% |
| 2026-06-09 | 67.71 | 68.09 | 67.71 | 68.09 | +1.748% | 66,875 | -8.327% |
| 2026-06-05 | 65.61 | 66.92 | 65.61 | 66.92 | +4.857% | 346 | -6.724% |
| 2026-06-04 | 63.82 | 63.82 | 63.82 | 63.82 | -0.020% | 178 | -2.194% |
| 2026-06-03 | 63.83 | 63.83 | 63.83 | 63.83 | -0.557% | 176 | -2.213% |
| 2026-05-29 | 64.22 | 64.22 | 64.19 | 64.19 | +1.470% | 1,836 | -2.757% |
| 2026-05-27 | 63.26 | 63.26 | 63.26 | 63.26 | -0.252% | 258 | -1.328% |
| 2026-05-26 | 63.42 | 63.42 | 63.42 | 63.42 | -2.685% | 423 | -1.577% |
| 2026-05-20 | 65.41 | 65.41 | 65.17 | 65.17 | -0.321% | 220 | -4.220% |
| 2026-05-19 | 65.64 | 65.64 | 65.38 | 65.38 | +1.759% | 367 | -4.527% |
| 2026-05-13 | 64.25 | 64.25 | 64.25 | 64.25 | -2.872% | 9,969 | -2.848% |
| 2026-05-04 | 66.67 | 66.67 | 66.15 | 66.15 | -2.015% | 490 | -5.639% |
| 2026-05-01 | 67.51 | 67.51 | 67.51 | 67.51 | +1.018% | 254 | -7.540% |
| 2026-04-30 | 66.69 | 66.83 | 66.69 | 66.83 | +2.280% | 251 | -6.599% |
| 2026-04-29 | 65.34 | 65.34 | 65.34 | 65.34 | -1.685% | 125 | -4.469% |
| 2026-04-24 | 66.46 | 66.46 | 66.46 | 66.46 | +1.049% | 227 | -6.079% |
| 2026-04-23 | 66.42 | 66.42 | 65.77 | 65.77 | -0.769% | 431 | -5.094% |
| 2026-04-22 | 66.54 | 66.54 | 66.28 | 66.28 | -2.673% | 300 | -5.824% |
| 2026-04-21 | 68.16 | 68.16 | 68.10 | 68.10 | +1.460% | 311 | -8.341% |
| 2026-04-13 | 67.12 | 67.12 | 67.12 | 67.12 | -0.074% | 147 | -7.002% |
| 2026-04-10 | 67.14 | 67.17 | 67.14 | 67.17 | -0.665% | 283 | -7.072% |
| 2026-03-26 | 67.62 | 67.62 | 67.62 | 67.62 | -0.632% | 1,386 | -7.690% |
| 2026-03-25 | 68.05 | 68.05 | 68.05 | 68.05 | -0.584% | 168 | -8.273% |
| 2026-03-24 | 68.51 | 68.51 | 68.45 | 68.45 | -1.383% | 19,972 | -8.809% |
| 2026-03-23 | 69.41 | 69.41 | 69.41 | 69.41 | -1.963% | 508 | -10.071% |
| 2026-03-16 | 70.67 | 70.80 | 70.67 | 70.80 | +1.375% | 7,259 | -11.836% |
| 2026-03-10 | 69.84 | 69.84 | 69.84 | 69.84 | +0.280% | 3,048 | -10.624% |
| 2026-03-09 | 69.64 | 69.64 | 69.64 | 69.64 | +5.156% | 395 | -10.374% |
| 2026-03-05 | 66.23 | 66.23 | 66.23 | 66.23 | -7.513% | 5,812 | -5.753% |
| 2026-03-02 | 71.44 | 71.71 | 71.44 | 71.61 | -0.028% | 1,614 | -12.833% |
| 2026-02-27 | 72.39 | 72.39 | 71.63 | 71.63 | +1.588% | 23,323 | -12.858% |
| 2026-02-26 | 70.51 | 70.51 | 70.51 | 70.51 | -0.085% | 6,003 | -11.474% |
| 2026-02-25 | 70.79 | 70.79 | 70.57 | 70.57 | -1.713% | 17,929 | -11.549% |
| 2026-02-24 | 71.85 | 71.85 | 71.74 | 71.80 | -1.238% | 24,897 | -13.064% |
| 2026-02-23 | 74.78 | 83.02 | 72.16 | 72.70 | +2.582% | 12,415 | -14.140% |
| 2026-02-20 | 71.64 | 71.68 | 70.87 | 70.87 | -1.192% | 26,407 | -11.923% |
| 2026-02-17 | 71.72 | 71.72 | 71.72 | 71.72 | +0.667% | 368 | -12.973% |
| 2026-02-13 | 71.27 | 71.27 | 71.25 | 71.25 | +1.510% | 517 | -12.393% |
| 2026-02-12 | 70.19 | 70.19 | 70.19 | 70.19 | +0.043% | 358 | -11.070% |
| 2026-02-06 | 70.16 | 70.16 | 70.16 | 70.16 | +0.043% | 12,706 | -11.032% |
| 2026-02-04 | 69.77 | 70.13 | 69.77 | 70.13 | +2.709% | 429 | -10.994% |
| 2026-02-03 | 67.85 | 68.50 | 67.78 | 68.28 | +1.834% | 440 | -8.582% |
| 2026-02-02 | 67.05 | 67.05 | 67.05 | 67.05 | -0.843% | 180 | -6.905% |
| 2026-01-29 | 67.83 | 67.83 | 67.62 | 67.62 | -0.074% | 296 | -7.690% |
| 2026-01-28 | 68.73 | 68.73 | 67.67 | 67.67 | -1.183% | 1,107 | -7.758% |
| 2026-01-27 | 67.83 | 68.66 | 67.25 | 68.48 | -3.685% | 1,421 | -8.849% |
| 2026-01-26 | 72.34 | 72.34 | 70.78 | 71.10 | -0.197% | 854 | -12.208% |
| 2026-01-21 | 71.24 | 71.24 | 71.24 | 71.24 | +0.126% | 312 | -12.381% |
| 2026-01-20 | 71.15 | 71.15 | 71.15 | 71.15 | -0.112% | 272 | -12.270% |
| 2026-01-14 | 71.23 | 71.23 | 71.23 | 71.23 | +0.636% | 7,798 | -12.368% |
| 2026-01-13 | 72.16 | 72.16 | 70.78 | 70.78 | -2.075% | 286 | -11.811% |
| 2026-01-12 | 72.28 | 72.28 | 72.28 | 72.28 | -2.298% | 222 | -13.641% |
| 2026-01-09 | 73.98 | 73.98 | 73.98 | 73.98 | +4.270% | 390 | -15.626% |
| 2026-01-08 | 71.04 | 71.04 | 70.95 | 70.95 | -1.046% | 1,841 | -12.023% |
| 2026-01-07 | 71.70 | 71.70 | 71.70 | 71.70 | -0.555% | 35,538 | -12.943% |
| 2025-12-31 | 72.10 | 72.10 | 72.10 | 72.10 | +0.197% | 110 | -13.426% |
| 2025-12-29 | 71.72 | 72.03 | 71.72 | 71.96 | +0.697% | 804 | -13.255% |
| 2025-12-22 | 71.46 | 71.46 | 71.46 | 71.46 | +1.004% | 1,363 | -12.650% |
| 2025-12-19 | 71.14 | 71.14 | 70.75 | 70.75 | -2.454% | 3,101 | -11.774% |
| 2025-12-18 | 72.50 | 72.53 | 72.50 | 72.53 | +1.101% | 705 | -13.939% |
| 2025-12-17 | 71.74 | 71.74 | 71.74 | 71.74 | +1.028% | 10,335 | -12.991% |
| 2025-12-10 | 71.01 | 71.01 | 71.01 | 71.01 | -1.635% | 100 | -12.097% |
| 2025-12-09 | 72.19 | 72.19 | 72.19 | 72.19 | +0.334% | 182 | -13.534% |
| 2025-12-08 | 71.24 | 72.19 | 71.24 | 71.95 | -0.303% | 335 | -13.245% |
| 2025-12-05 | 72.11 | 72.17 | 72.11 | 72.17 | +0.937% | 386 | -13.509% |
| 2025-12-04 | 71.18 | 71.55 | 71.18 | 71.50 | -0.169% | 13,264 | -12.698% |
| 2025-12-02 | 71.70 | 71.70 | 71.62 | 71.62 | +0.204% | 1,964 | -12.846% |
| 2025-11-26 | 71.47 | 71.47 | 71.47 | 71.47 | +0.852% | 10,596 | -12.668% |
| 2025-11-25 | 70.93 | 70.93 | 70.85 | 70.87 | +1.854% | 2,456 | -11.923% |
| 2025-11-24 | 69.35 | 69.58 | 69.35 | 69.58 | -2.273% | 21,638 | -10.290% |
| 2025-11-21 | 71.31 | 71.31 | 71.20 | 71.20 | +1.090% | 1,098 | -12.329% |
| 2025-11-19 | 70.10 | 70.68 | 70.10 | 70.43 | +0.485% | 742 | -11.373% |
| 2025-11-18 | 70.01 | 70.09 | 69.99 | 70.09 | +0.214% | 1,066 | -10.943% |
| 2025-11-14 | 69.17 | 70.06 | 69.00 | 69.94 | +0.254% | 1,376 | -10.752% |
| 2025-11-13 | 69.76 | 69.76 | 69.76 | 69.76 | +0.538% | 991 | -10.526% |
| 2025-11-12 | 68.65 | 69.39 | 68.65 | 69.39 | +3.320% | 319 | -10.045% |
| 2025-11-11 | 67.22 | 67.22 | 67.16 | 67.16 | -0.208% | 769 | -7.058% |
| 2025-11-06 | 66.99 | 67.31 | 66.79 | 67.30 | -0.488% | 1,056 | -7.251% |
| 2025-11-05 | 67.39 | 67.63 | 67.39 | 67.63 | +2.315% | 431 | -7.704% |
| 2025-11-04 | 66.10 | 66.10 | 66.10 | 66.10 | -0.661% | 181 | -5.567% |
| 2025-10-29 | 66.57 | 66.58 | 66.11 | 66.54 | -2.319% | 668 | -6.192% |
| 2025-10-28 | 67.69 | 68.12 | 67.69 | 68.12 | +0.324% | 360 | -8.368% |
| 2025-10-27 | 67.87 | 67.90 | 67.87 | 67.90 | +0.444% | 479 | -8.071% |
| 2025-10-23 | 67.63 | 67.63 | 67.57 | 67.60 | -0.861% | 988 | -7.663% |
| 2025-10-20 | 68.18 | 68.19 | 68.16 | 68.19 | -0.891% | 4,554 | -8.458% |
| 2025-10-17 | 68.70 | 68.80 | 68.70 | 68.80 | +2.092% | 6,112 | -9.273% |
| 2025-10-14 | 67.64 | 67.64 | 67.39 | 67.39 | +0.913% | 565 | -7.375% |
| 2025-10-03 | 66.78 | 66.78 | 66.78 | 66.78 | -0.209% | 239 | -6.529% |
| 2025-10-02 | 67.02 | 67.02 | 66.92 | 66.92 | -0.298% | 263 | -6.724% |
| 2025-09-30 | 67.23 | 67.23 | 67.07 | 67.12 | +0.075% | 518 | -7.002% |
| 2025-09-29 | 67.02 | 67.07 | 67.02 | 67.07 | +1.491% | 305 | -6.933% |
| 2025-09-26 | 66.08 | 66.08 | 66.08 | 66.08 | -0.815% | 3,839 | -5.546% |
| 2025-09-24 | 66.38 | 66.63 | 66.38 | 66.63 | -0.362% | 755 | -6.316% |
| 2025-09-23 | 66.99 | 66.99 | 66.87 | 66.87 | -0.372% | 916 | -6.655% |
| 2025-09-22 | 67.12 | 67.12 | 67.12 | 67.12 | -1.361% | 896 | -7.002% |
| 2025-09-19 | 67.88 | 68.05 | 67.88 | 68.05 | +0.690% | 2,315 | -8.268% |
| 2025-09-17 | 67.57 | 67.58 | 67.57 | 67.58 | -0.383% | 2,039 | -7.635% |
| 2025-09-16 | 67.84 | 67.84 | 67.84 | 67.84 | -2.529% | 854 | -7.989% |
| 2025-09-08 | 69.60 | 69.60 | 69.60 | 69.60 | -2.782% | 231 | -10.316% |
| 2025-09-03 | 71.59 | 71.59 | 71.59 | 71.59 | +0.877% | 755 | -12.811% |
| 2025-09-02 | 70.97 | 70.97 | 70.97 | 70.97 | -0.752% | 6,542 | -12.046% |
| 2025-08-29 | 71.40 | 71.51 | 71.40 | 71.51 | +0.142% | 100,706 | -12.707% |
| 2025-08-27 | 71.04 | 71.41 | 71.04 | 71.41 | -0.425% | 84,557 | -12.583% |
| 2025-08-26 | 71.78 | 71.78 | 71.71 | 71.71 | -0.953% | 57,930 | -12.955% |
| 2025-08-22 | 72.40 | 72.40 | 72.40 | 72.40 | -1.537% | 15,520 | -13.785% |
| 2025-08-21 | 73.53 | 73.53 | 73.53 | 73.53 | +1.253% | 11,407 | -15.109% |
| 2025-08-18 | 72.64 | 72.64 | 72.62 | 72.62 | +1.008% | 43,344 | -14.046% |
| 2025-08-15 | 71.89 | 71.89 | 71.89 | 71.89 | +1.118% | 4,178 | -13.179% |
| 2025-08-14 | 71.10 | 71.10 | 71.10 | 71.10 | -0.768% | 38,728 | -12.208% |
| 2025-08-13 | 73.26 | 73.26 | 71.65 | 71.65 | -7.858% | 90,270 | -12.882% |
| 2025-08-06 | 77.76 | 77.76 | 77.76 | 77.76 | +1.620% | 3,445 | -19.727% |
| 2025-07-31 | 76.22 | 76.56 | 76.22 | 76.52 | -0.222% | 6,825 | -18.427% |
| 2025-07-30 | 76.69 | 76.69 | 76.69 | 76.69 | -0.648% | 5,637 | -18.607% |
| 2025-07-25 | 77.19 | 77.19 | 77.19 | 77.19 | +1.352% | 19,992 | -19.135% |
| 2025-07-23 | 76.16 | 76.16 | 76.16 | 76.16 | -1.258% | 15,326 | -18.041% |
| 2025-07-21 | 77.13 | 77.13 | 77.13 | 77.13 | +1.141% | 5,524 | -19.072% |
| 2025-07-16 | 76.26 | 76.26 | 76.26 | 76.26 | -1.000% | 2,266 | -18.148% |
| 2025-07-15 | 77.03 | 77.03 | 77.03 | 77.03 | +0.496% | 4,827 | -18.967% |
| 2025-07-11 | 76.98 | 76.98 | 76.65 | 76.65 | -0.828% | 9,627 | -18.565% |
| 2025-07-08 | 77.29 | 77.29 | 77.29 | 77.29 | -0.707% | 7,868 | -19.239% |
| 2025-07-03 | 77.02 | 77.84 | 77.02 | 77.84 | +2.313% | 72,947 | -19.810% |
| 2025-07-02 | 76.02 | 76.27 | 75.60 | 76.08 | -1.272% | 42,265 | -17.955% |
| 2025-06-27 | 77.09 | 77.20 | 77.06 | 77.06 | -0.913% | 50,353 | -18.998% |
| 2025-06-24 | 76.41 | 78.04 | 76.41 | 77.77 | +1.820% | 2,850 | -19.738% |
| 2025-06-23 | 76.38 | 76.38 | 76.38 | 76.38 | -0.898% | 116 | -18.277% |
| 2025-06-12 | 77.07 | 77.07 | 77.07 | 77.07 | -0.449% | 10,870 | -19.011% |
| 2025-06-05 | 77.42 | 77.42 | 77.42 | 77.42 | -0.985% | 3,182 | -19.375% |
| 2025-06-03 | 78.19 | 78.19 | 78.19 | 78.19 | +0.295% | 42,651 | -20.169% |
| 2025-05-30 | 77.96 | 77.96 | 77.96 | 77.96 | +0.206% | 71,405 | -19.933% |
| 2025-05-28 | 77.68 | 77.80 | 77.49 | 77.80 | -1.180% | 20,675 | -19.769% |
| 2025-05-27 | 78.73 | 78.73 | 78.73 | 78.73 | +2.338% | 53,008 | -20.715% |
| 2025-05-23 | 76.93 | 76.93 | 76.93 | 76.93 | +1.679% | 7,492 | -18.861% |
| 2025-05-22 | 75.64 | 75.66 | 75.64 | 75.66 | -0.342% | 20,916 | -17.499% |
| 2025-05-21 | 75.92 | 75.92 | 75.92 | 75.92 | +2.498% | 20,549 | -17.782% |
| 2025-05-16 | 73.69 | 74.07 | 73.67 | 74.07 | +2.135% | 28,075 | -15.728% |
| 2025-05-14 | 72.50 | 72.52 | 72.43 | 72.52 | -5.076% | 3,367 | -13.930% |
| 2025-05-08 | 76.40 | 76.40 | 76.40 | 76.40 | -1.011% | 14,583 | -18.298% |
| 2025-05-07 | 77.11 | 77.18 | 77.11 | 77.18 | +0.104% | 30,407 | -19.124% |
| 2025-05-06 | 77.10 | 77.10 | 77.10 | 77.10 | +1.568% | 6,250 | -19.040% |
| 2025-05-02 | 75.92 | 75.92 | 75.91 | 75.91 | -1.043% | 18,842 | -17.771% |
| 2025-04-30 | 76.33 | 76.71 | 76.33 | 76.71 | +3.036% | 72,880 | -18.629% |
| 2025-04-25 | 74.45 | 74.45 | 74.45 | 74.45 | +1.169% | 23,603 | -16.158% |
| 2025-04-24 | 73.63 | 73.63 | 73.59 | 73.59 | -1.407% | 72,433 | -15.179% |
| 2025-04-23 | 75.79 | 75.79 | 74.64 | 74.64 | -1.439% | 7,896 | -16.372% |
| 2025-04-22 | 75.73 | 75.73 | 75.73 | 75.73 | +2.629% | 32,506 | -17.576% |
| 2025-04-17 | 73.30 | 73.79 | 73.30 | 73.79 | +1.835% | 25,454 | -15.409% |
| 2025-04-16 | 71.69 | 72.46 | 71.69 | 72.46 | +0.374% | 5,107 | -13.856% |
| 2025-04-15 | 71.80 | 72.19 | 71.58 | 72.19 | -0.207% | 8,334 | -13.534% |
| 2025-04-14 | 72.56 | 72.56 | 72.34 | 72.34 | +4.357% | 46,536 | -13.713% |
| 2025-04-10 | 69.03 | 69.32 | 69.03 | 69.32 | -0.374% | 100,588 | -9.954% |
| 2025-04-09 | 69.08 | 70.00 | 69.08 | 69.58 | +2.747% | 66,285 | -10.290% |
| 2025-04-08 | 69.87 | 69.87 | 67.72 | 67.72 | -0.820% | 9,900 | -7.826% |
| 2025-04-07 | 68.84 | 69.50 | 68.28 | 68.28 | -3.505% | 58,117 | -8.582% |
| 2025-04-04 | 71.43 | 72.01 | 70.76 | 70.76 | -1.927% | 10,831 | -11.786% |
| 2025-04-03 | 73.30 | 73.30 | 72.12 | 72.15 | +2.008% | 18,774 | -13.486% |
| 2025-04-02 | 70.17 | 70.77 | 69.92 | 70.73 | +0.397% | 9,823 | -11.749% |
| 2025-04-01 | 69.98 | 70.45 | 69.73 | 70.45 | +1.998% | 9,483 | -11.398% |
| 2025-03-31 | 69.28 | 69.36 | 69.07 | 69.07 | +0.906% | 9,415 | -9.628% |
| 2025-03-28 | 68.45 | 68.45 | 68.45 | 68.45 | +1.108% | 4,040 | -8.809% |
| 2025-03-26 | 68.11 | 68.11 | 67.61 | 67.70 | +2.529% | 15,070 | -7.799% |
| 2025-03-21 | 66.03 | 66.03 | 66.03 | 66.03 | -0.647% | 15,406 | -5.467% |
| 2025-03-20 | 66.42 | 66.46 | 66.42 | 66.46 | +1.582% | 14,195 | -6.079% |
| 2025-03-19 | 65.42 | 65.42 | 65.42 | 65.42 | +0.299% | 20,024 | -4.593% |
| 2025-03-18 | 65.23 | 65.23 | 65.23 | 65.23 | +0.695% | 7,448 | -4.308% |
| 2025-03-14 | 64.87 | 64.87 | 64.78 | 64.78 | +0.450% | 11,396 | -3.643% |
| 2025-03-13 | 64.50 | 64.50 | 64.49 | 64.49 | -0.662% | 38,677 | -3.210% |
| 2025-03-12 | 65.11 | 65.12 | 64.92 | 64.92 | +0.980% | 56,698 | -3.851% |
| 2025-03-11 | 65.61 | 65.61 | 63.64 | 64.29 | -4.059% | 43,979 | -2.909% |
| 2025-03-07 | 67.01 | 67.01 | 67.01 | 67.01 | +0.329% | 4,586 | -6.850% |
| 2025-03-06 | 66.51 | 66.79 | 66.48 | 66.79 | +0.633% | 8,183 | -6.543% |
| 2025-03-05 | 66.09 | 66.49 | 66.09 | 66.37 | +0.744% | 8,084 | -5.951% |
| 2025-03-04 | 66.09 | 66.22 | 65.87 | 65.88 | -0.288% | 55,468 | -5.252% |
| 2025-03-03 | 66.03 | 66.10 | 65.95 | 66.07 | -0.302% | 32,647 | -5.524% |
| 2025-02-28 | 65.56 | 66.27 | 65.56 | 66.27 | +0.690% | 152,717 | -5.810% |
| 2025-02-27 | 66.13 | 66.13 | 65.82 | 65.82 | -1.591% | 32,988 | -5.160% |
| 2025-02-26 | 67.31 | 67.31 | 66.88 | 66.88 | -0.698% | 16,146 | -6.669% |
| 2025-02-25 | 67.35 | 67.35 | 67.35 | 67.35 | +0.343% | 44,880 | -7.320% |
| 2025-02-24 | 66.72 | 67.12 | 66.72 | 67.12 | +2.583% | 21,897 | -7.002% |
| 2025-02-20 | 65.42 | 65.43 | 65.42 | 65.43 | -1.044% | 65,759 | -4.600% |
| 2025-02-19 | 64.95 | 66.12 | 64.95 | 66.12 | +2.100% | 75,227 | -5.596% |
| 2025-02-18 | 64.76 | 64.76 | 64.76 | 64.76 | +0.062% | 80,370 | -3.613% |
| 2025-02-13 | 64.72 | 64.72 | 64.72 | 64.72 | -0.369% | 15,029 | -3.554% |
| 2025-02-12 | 64.96 | 64.96 | 64.96 | 64.96 | +0.990% | 63,818 | -3.910% |
| 2025-02-11 | 64.32 | 64.32 | 64.32 | 64.32 | -0.843% | 12,338 | -2.959% |
| 2025-02-07 | 64.94 | 64.94 | 64.85 | 64.87 | -0.506% | 404 | -3.777% |
| 2025-02-05 | 65.03 | 65.20 | 64.90 | 65.20 | +1.258% | 46,640 | -4.264% |
| 2025-02-04 | 63.58 | 64.41 | 63.56 | 64.39 | +2.876% | 31,248 | -3.059% |
| 2025-02-03 | 62.49 | 62.97 | 62.49 | 62.59 | -0.080% | 51,984 | -0.272% |
| 2025-01-31 | 63.07 | 63.07 | 62.30 | 62.64 | -0.508% | 26,728 | -0.351% |
| 2025-01-30 | 62.96 | 62.96 | 62.96 | 62.96 | -0.882% | 100 | -0.858% |
| 2025-01-29 | 62.95 | 63.58 | 62.95 | 63.52 | +3.622% | 1,151 | -1.732% |
| 2025-01-28 | 61.60 | 61.60 | 61.01 | 61.30 | -3.571% | 416 | +1.827% |
| 2025-01-27 | 63.57 | 63.57 | 63.57 | 63.57 | -0.873% | 247 | -1.809% |
| 2025-01-23 | 63.64 | 64.13 | 63.64 | 64.13 | +1.520% | 1,713 | -2.666% |
| 2025-01-22 | 63.17 | 63.17 | 63.17 | 63.17 | +0.334% | 112 | -1.187% |
| 2025-01-21 | 62.96 | 62.96 | 62.96 | 62.96 | +1.173% | 188 | -0.858% |
| 2025-01-16 | 62.33 | 62.33 | 62.23 | 62.23 | +0.113% | 234 | +0.305% |
| 2025-01-15 | 62.16 | 62.16 | 62.16 | 62.16 | -0.719% | 206 | +0.418% |
| 2025-01-13 | 62.61 | 62.61 | 62.61 | 62.61 | +0.176% | 299 | -0.303% |
| 2025-01-07 | 62.50 | 62.50 | 62.50 | 62.50 | -0.080% | 108 | -0.128% |
| 2025-01-02 | 62.63 | 62.63 | 62.55 | 62.55 | -0.303% | 412 | -0.208% |
| 2024-12-31 | 62.73 | 62.74 | 62.73 | 62.74 | -0.159% | 217 | -0.510% |
| 2024-12-30 | 62.86 | 62.86 | 62.84 | 62.84 | -0.538% | 201 | -0.668% |
| 2024-12-27 | 63.13 | 63.18 | 63.13 | 63.18 | +0.063% | 642 | -1.203% |
| 2024-12-20 | 64.52 | 64.52 | 63.14 | 63.14 | -0.418% | 5,185 | -1.140% |
| 2024-12-19 | 63.41 | 63.41 | 63.41 | 63.41 | +0.499% | 20,780 | -1.554% |
| 2024-12-18 | 63.64 | 63.64 | 63.09 | 63.09 | -1.252% | 73,254 | -1.062% |
| 2024-12-17 | 63.95 | 63.95 | 63.89 | 63.89 | -2.159% | 257 | -2.301% |
| 2024-12-13 | 65.57 | 65.57 | 65.30 | 65.30 | -0.820% | 29,381 | -4.410% |
| 2024-12-12 | 65.87 | 65.87 | 65.84 | 65.84 | +0.843% | 23,475 | -5.195% |
| 2024-12-10 | 65.37 | 65.37 | 65.29 | 65.29 | -0.378% | 6,867 | -4.396% |
| 2024-12-09 | 65.54 | 65.54 | 65.54 | 65.54 | -2.285% | 28,158 | -4.757% |
| 2024-12-05 | 66.87 | 67.07 | 66.76 | 67.07 | +2.758% | 10,646 | -6.933% |
| 2024-12-04 | 65.27 | 65.27 | 65.27 | 65.27 | -0.458% | 5,209 | -4.366% |
| 2024-12-02 | 65.57 | 65.57 | 65.57 | 65.57 | +1.017% | 5,780 | -4.804% |
| 2024-11-26 | 64.34 | 64.91 | 64.34 | 64.91 | +1.122% | 48,192 | -3.836% |
| 2024-11-22 | 63.00 | 64.19 | 63.00 | 64.19 | +2.786% | 200 | -2.757% |
| 2024-11-20 | 62.45 | 62.45 | 62.45 | 62.45 | +0.872% | 100 | -0.048% |
| 2024-11-19 | 61.91 | 61.91 | 61.91 | 61.91 | +1.061% | 680 | +0.824% |
| 2024-11-18 | 61.26 | 61.26 | 61.26 | 61.26 | -0.406% | 230 | +1.894% |
| 2024-11-14 | 61.51 | 61.51 | 61.51 | 61.51 | -0.356% | 105 | +1.479% |
| 2024-11-13 | 62.68 | 62.68 | 61.20 | 61.73 | -1.500% | 413 | +1.118% |
| 2024-11-12 | 62.67 | 62.67 | 62.67 | 62.67 | +2.385% | 107 | -0.399% |
| 2024-11-06 | 61.22 | 61.22 | 61.21 | 61.21 | +0.824% | 245 | +1.977% |
| 2024-11-05 | 60.71 | 60.71 | 60.71 | 60.71 | +2.068% | 101 | +2.817% |
| 2024-10-31 | 59.48 | 59.48 | 59.48 | 59.48 | -1.393% | 100 | +4.943% |
| 2024-10-30 | 59.95 | 60.32 | 59.95 | 60.32 | +2.550% | 203 | +3.481% |
| 2024-10-29 | 58.82 | 58.82 | 58.82 | 58.82 | +0.034% | 119 | +6.120% |
| 2024-10-28 | 59.01 | 59.01 | 58.80 | 58.80 | -1.143% | 732 | +6.156% |
| 2024-10-24 | 59.45 | 59.48 | 59.45 | 59.48 | -1.978% | 3,267 | +4.943% |
| 2024-10-21 | 61.06 | 61.06 | 60.68 | 60.68 | -0.914% | 288 | +2.868% |
| 2024-10-15 | 61.24 | 61.24 | 61.24 | 61.24 | +0.940% | 302 | +1.927% |
| 2024-10-10 | 60.67 | 60.67 | 60.67 | 60.67 | -1.590% | 112 | +2.884% |
| 2024-10-03 | 61.74 | 61.74 | 61.65 | 61.65 | -1.234% | 428 | +1.249% |
| 2024-10-02 | 62.42 | 62.42 | 62.42 | 62.42 | -1.515% | 114 | 0.000% |
| 2024-09-26 | 63.38 | 63.38 | 63.38 | 63.38 | +2.856% | 164 | -1.515% |
| 2024-09-19 | 61.62 | 61.62 | 61.62 | 61.62 | -0.837% | 119 | +1.298% |
| 2024-09-18 | 62.14 | 62.14 | 62.14 | 62.14 | -1.145% | 120 | +0.451% |
| 2024-09-17 | 63.93 | 63.93 | 62.86 | 62.86 | -1.612% | 728 | -0.700% |
| 2024-09-12 | 63.83 | 63.89 | 63.82 | 63.89 | +1.445% | 324 | -2.301% |
| 2024-09-11 | 62.98 | 62.98 | 62.98 | 62.98 | +0.399% | 868 | -0.889% |
| 2024-09-10 | 62.73 | 62.73 | 62.73 | 62.73 | +0.208% | 101 | -0.494% |
| 2024-09-06 | 63.06 | 63.06 | 62.51 | 62.60 | -0.902% | 2,529 | -0.288% |
| 2024-09-04 | 63.22 | 63.22 | 63.17 | 63.17 | +0.653% | 302 | -1.187% |
| 2024-08-30 | 62.39 | 62.76 | 62.39 | 62.76 | +1.071% | 23,868 | -0.542% |
| 2024-08-23 | 62.09 | 62.09 | 62.09 | 62.09 | +1.165% | 19,638 | +0.523% |
| 2024-08-21 | 61.50 | 61.50 | 61.38 | 61.38 | -0.631% | 5,773 | +1.694% |
| 2024-08-15 | 60.79 | 61.77 | 60.79 | 61.77 | +3.225% | 38,217 | +1.052% |
| 2024-08-14 | 59.24 | 60.14 | 59.03 | 59.84 | +0.851% | 61,858 | +4.311% |
| 2024-08-13 | 58.05 | 59.34 | 58.05 | 59.34 | +3.642% | 910 | +5.199% |
| 2024-08-07 | 57.25 | 57.25 | 57.25 | 57.25 | -2.315% | 298 | +9.031% |
| 2024-08-06 | 58.44 | 58.61 | 58.44 | 58.61 | +0.269% | 120,465 | +6.506% |
| 2024-08-02 | 58.45 | 58.45 | 58.45 | 58.45 | -1.599% | 31,154 | +6.792% |
| 2024-08-01 | 59.40 | 59.40 | 59.40 | 59.40 | -0.319% | 31,175 | +5.084% |
| 2024-07-31 | 59.59 | 59.59 | 59.59 | 59.59 | +0.084% | 4,005 | +4.749% |
| 2024-07-23 | 59.54 | 59.54 | 59.54 | 59.54 | -0.882% | 11,313 | +4.837% |
| 2024-07-19 | 59.92 | 60.07 | 59.92 | 60.07 | +3.533% | 54,036 | +3.912% |
| 2024-07-16 | 58.02 | 58.02 | 58.02 | 58.02 | -0.258% | 16,980 | +7.584% |
| 2024-07-15 | 58.17 | 58.17 | 58.17 | 58.17 | +1.607% | 8,236 | +7.306% |
| 2024-07-09 | 57.26 | 57.26 | 57.25 | 57.25 | +0.087% | 308 | +9.031% |
| 2024-07-03 | 57.20 | 57.20 | 57.20 | 57.20 | -0.383% | 156 | +9.126% |
| 2024-07-01 | 57.42 | 57.42 | 57.42 | 57.42 | +2.719% | 217 | +8.708% |
| 2024-06-28 | 55.64 | 55.90 | 55.64 | 55.90 | +1.951% | 4,479 | +11.664% |
| 2024-06-24 | 54.89 | 54.89 | 54.83 | 54.83 | +1.612% | 362 | +13.843% |
| 2024-06-21 | 53.96 | 53.96 | 53.96 | 53.96 | +1.011% | 281 | +15.678% |
| 2024-06-20 | 53.74 | 53.74 | 53.42 | 53.42 | -0.429% | 923 | +16.848% |
| 2024-06-18 | 53.62 | 53.65 | 53.62 | 53.65 | -0.260% | 542 | +16.347% |
| 2024-06-14 | 53.79 | 53.79 | 53.79 | 53.79 | -0.056% | 16,815 | +16.044% |
| 2024-06-11 | 53.82 | 53.82 | 53.82 | 53.82 | -2.145% | 8,937 | +15.979% |
| 2024-06-05 | 55.00 | 55.00 | 55.00 | 55.00 | +0.493% | 118 | +13.491% |
| 2024-06-04 | 54.72 | 54.73 | 54.72 | 54.73 | +2.318% | 1,092 | +14.051% |
| 2024-05-31 | 53.66 | 53.66 | 53.40 | 53.49 | -0.354% | 117,252 | +16.695% |
| 2024-05-29 | 53.68 | 53.68 | 53.68 | 53.68 | +0.205% | 6,173 | +16.282% |
| 2024-05-28 | 53.54 | 53.60 | 53.54 | 53.57 | -1.471% | 9,533 | +16.520% |
| 2024-05-24 | 54.37 | 54.37 | 54.37 | 54.37 | +0.443% | 9,667 | +14.806% |
| 2024-05-23 | 54.09 | 54.22 | 54.09 | 54.13 | -0.092% | 71,442 | +15.315% |
| 2024-05-21 | 54.31 | 54.31 | 54.18 | 54.18 | -0.129% | 7,054 | +15.209% |
| 2024-05-17 | 54.29 | 54.29 | 54.25 | 54.25 | -0.696% | 27,063 | +15.060% |
| 2024-05-16 | 54.65 | 54.65 | 54.63 | 54.63 | +1.430% | 4,502 | +14.260% |
| 2024-05-14 | 53.95 | 53.95 | 53.71 | 53.86 | +1.108% | 16,863 | +15.893% |
| 2024-05-07 | 53.27 | 53.27 | 53.27 | 53.27 | +1.486% | 33,585 | +17.177% |
| 2024-05-03 | 52.49 | 52.49 | 52.49 | 52.49 | +0.287% | 17,572 | +18.918% |
| 2024-05-02 | 52.34 | 52.34 | 52.34 | 52.34 | +1.070% | 1,232 | +19.259% |
| 2024-04-29 | 51.79 | 51.79 | 51.79 | 51.79 | -1.214% | 299 | +20.535% |
| 2024-04-26 | 52.22 | 52.42 | 52.22 | 52.42 | +1.791% | 348 | +19.071% |
| 2024-04-25 | 51.09 | 51.50 | 51.09 | 51.50 | -0.694% | 545 | +21.204% |
| 2024-04-24 | 51.86 | 51.86 | 51.86 | 51.86 | +2.187% | 1,989 | +20.363% |
| 2024-04-22 | 50.84 | 50.84 | 50.75 | 50.75 | -0.437% | 58,743 | +22.995% |
| 2024-04-16 | 50.75 | 50.97 | 50.75 | 50.97 | -0.793% | 20,741 | +22.458% |
| 2024-04-15 | 51.38 | 51.38 | 51.38 | 51.38 | +0.156% | 6,337 | +21.487% |
| 2024-04-12 | 51.30 | 51.30 | 51.30 | 51.30 | -0.783% | 15,112 | +21.676% |
| 2024-04-11 | 51.70 | 51.70 | 51.70 | 51.70 | -1.582% | 4,771 | +20.723% |
| 2024-04-09 | 52.52 | 52.54 | 52.52 | 52.54 | -0.311% | 29,096 | +18.813% |
| 2024-04-08 | 52.70 | 52.70 | 52.70 | 52.70 | +0.977% | 15,424 | +18.444% |
| 2024-04-05 | 52.19 | 52.19 | 52.19 | 52.19 | +0.656% | 14,312 | +19.601% |
| 2024-04-04 | 52.66 | 52.66 | 51.85 | 51.85 | -1.669% | 31,811 | +20.386% |
| 2024-04-03 | 52.77 | 52.77 | 52.73 | 52.73 | -0.189% | 22,948 | +18.377% |
| 2024-04-02 | 52.83 | 52.83 | 52.83 | 52.83 | -1.433% | 14,459 | +18.153% |
| 2024-04-01 | 53.60 | 53.60 | 53.60 | 53.60 | -0.468% | 24,327 | +16.460% |
| 2024-03-27 | 53.80 | 53.85 | 53.64 | 53.85 | -0.019% | 23,512 | +15.915% |
| 2024-03-26 | 53.80 | 53.86 | 53.80 | 53.86 | +0.654% | 21,336 | +15.893% |
| 2024-03-25 | 53.44 | 53.51 | 53.44 | 53.51 | +0.451% | 28,393 | +16.651% |
| 2024-03-22 | 53.34 | 53.34 | 53.27 | 53.27 | -0.967% | 21,367 | +17.177% |
| 2024-03-21 | 53.82 | 53.82 | 53.79 | 53.79 | -0.555% | 28,739 | +16.044% |
| 2024-03-19 | 54.09 | 54.09 | 54.09 | 54.09 | -0.970% | 27,282 | +15.400% |
| 2024-03-18 | 54.62 | 54.62 | 54.62 | 54.62 | -0.219% | 25,359 | +14.280% |
| 2024-03-14 | 54.74 | 54.74 | 54.74 | 54.74 | +0.037% | 33,689 | +14.030% |
| 2024-03-11 | 54.72 | 54.72 | 54.72 | 54.72 | -1.380% | 8,658 | +14.072% |
| 2024-03-08 | 55.29 | 55.49 | 55.29 | 55.49 | +2.315% | 100,803 | +12.498% |
| 2024-03-06 | 54.07 | 54.23 | 54.07 | 54.23 | +0.893% | 4,081 | +15.102% |
| 2024-03-04 | 53.73 | 53.75 | 53.73 | 53.75 | -0.555% | 15,903 | +16.130% |
| 2024-03-01 | 54.05 | 54.05 | 54.05 | 54.05 | +0.074% | 18,966 | +15.486% |
| 2024-02-26 | 54.65 | 54.65 | 54.01 | 54.01 | -0.708% | 723 | +15.571% |
| 2024-02-23 | 54.12 | 54.40 | 54.06 | 54.40 | +1.144% | 36,468 | +14.753% |
| 2024-02-22 | 53.27 | 53.78 | 53.27 | 53.78 | +2.263% | 3,996 | +16.065% |
| 2024-02-16 | 52.59 | 52.59 | 52.59 | 52.59 | +0.210% | 22,728 | +18.692% |
| 2024-02-15 | 51.76 | 52.52 | 51.76 | 52.48 | +1.666% | 41,322 | +18.941% |
| 2024-02-14 | 51.14 | 51.62 | 51.14 | 51.62 | +0.428% | 51,776 | +20.922% |
| 2024-02-09 | 51.40 | 51.40 | 51.40 | 51.40 | 0.000% | 5,833 | +21.440% |