Metropolitan Bank Holding Corp (NY: MCB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	41.87	42.83	38.35	39.21	176,885	-1.61(-3.94%)
Feb 28, 2024	40.94	41.57	40.63	40.82	42,845	-0.67(-1.61%)
Feb 27, 2024	41.51	42.71	41.37	41.49	44,982	+0.36(+0.88%)
Feb 26, 2024	41.88	42.60	40.53	41.13	64,962	-0.93(-2.21%)
Feb 23, 2024	42.74	43.08	41.73	42.06	69,895	-0.41(-0.97%)
Feb 22, 2024	42.62	43.61	41.78	42.47	74,369	-0.27(-0.63%)
Feb 21, 2024	43.25	43.58	42.26	42.74	48,074	-1.00(-2.29%)
Feb 20, 2024	43.75	44.82	43.60	43.74	43,952	-1.07(-2.39%)
Feb 16, 2024	44.77	45.31	43.71	44.81	62,658	-0.78(-1.71%)
Feb 15, 2024	43.63	46.50	43.63	45.59	92,646	+2.46(+5.70%)
Feb 14, 2024	41.89	43.28	41.15	43.13	75,546	+1.91(+4.63%)
Feb 13, 2024	42.01	42.49	40.63	41.22	96,933	-2.65(-6.04%)
Feb 12, 2024	42.61	44.89	42.61	43.87	83,785	+1.37(+3.22%)
Feb 09, 2024	42.10	42.52	41.20	42.50	104,123	+0.55(+1.31%)
Feb 08, 2024	40.70	42.03	40.49	41.95	121,011	+0.90(+2.19%)
Feb 07, 2024	43.58	43.58	40.65	41.05	203,001	-2.44(-5.61%)
Feb 06, 2024	43.74	44.35	42.42	43.49	161,885	-0.31(-0.71%)
Feb 05, 2024	43.50	44.14	42.47	43.80	89,748	-0.76(-1.71%)
Feb 02, 2024	43.82	45.02	43.14	44.56	105,178	-0.65(-1.44%)
Feb 01, 2024	48.94	48.94	40.92	45.21	327,977	-3.28(-6.76%)
Jan 31, 2024	48.82	51.90	45.61	48.49	162,551	-2.97(-5.77%)
Jan 30, 2024	52.60	52.91	51.21	51.46	115,287	-1.58(-2.98%)
Jan 29, 2024	50.32	53.08	49.51	53.04	104,167	+2.79(+5.55%)
Jan 26, 2024	50.46	51.27	49.67	50.25	45,844	+0.09(+0.18%)
Jan 25, 2024	51.83	52.27	49.83	50.16	128,932	-0.54(-1.07%)
Jan 24, 2024	50.00	51.16	50.00	50.70	91,067	+1.38(+2.80%)
Jan 23, 2024	49.88	49.95	48.50	49.32	115,175	+0.36(+0.74%)
Jan 22, 2024	45.72	48.99	45.72	48.96	103,581	+3.02(+6.57%)
Jan 19, 2024	46.47	46.84	41.41	45.94	169,526	-1.02(-2.17%)
Jan 18, 2024	48.49	48.49	46.83	46.96	103,164	-1.01(-2.11%)
Jan 17, 2024	47.05	48.09	46.97	47.97	52,722	-0.27(-0.56%)
Jan 16, 2024	48.89	49.42	48.16	48.24	53,120	-1.59(-3.19%)
Jan 12, 2024	51.38	51.53	48.86	49.83	61,506	-0.98(-1.93%)
Jan 11, 2024	50.27	51.77	49.18	50.81	69,563	-0.06(-0.12%)
Jan 10, 2024	50.19	50.87	49.36	50.87	61,904	+0.39(+0.77%)
Jan 09, 2024	51.48	51.49	50.37	50.48	61,542	-1.81(-3.46%)
Jan 08, 2024	51.02	52.48	50.45	52.29	73,905	+0.80(+1.55%)
Jan 05, 2024	50.92	52.34	50.38	51.49	133,196	+0.86(+1.70%)
Jan 04, 2024	51.97	52.98	50.27	50.63	105,277	-1.24(-2.39%)
Jan 03, 2024	50.82	52.40	49.99	51.87	175,219	+0.72(+1.41%)
Jan 02, 2024	54.49	54.61	49.48	51.15	203,990	-4.23(-7.64%)
Dec 29, 2023	56.16	56.43	54.89	55.38	124,501	-1.08(-1.91%)
Dec 28, 2023	56.08	57.05	56.08	56.46	45,717	-0.18(-0.32%)
Dec 27, 2023	56.49	57.15	56.11	56.64	60,051	+0.27(+0.48%)
Dec 26, 2023	54.61	56.51	54.20	56.37	88,912	+2.24(+4.14%)
Dec 22, 2023	54.14	57.00	53.90	54.13	147,487	+0.44(+0.82%)
Dec 21, 2023	54.13	54.28	53.16	53.69	94,767	+0.38(+0.71%)
Dec 20, 2023	54.63	56.08	53.31	53.31	104,851	-1.37(-2.51%)
Dec 19, 2023	53.24	55.00	52.83	54.68	109,126	+1.75(+3.31%)
Dec 18, 2023	53.27	53.59	52.09	52.93	119,947	+0.26(+0.49%)
Dec 15, 2023	52.96	53.38	51.18	52.67	640,459	+0.50(+0.96%)
Dec 14, 2023	51.32	54.50	50.74	52.17	321,521	+2.82(+5.71%)
Dec 13, 2023	45.40	49.40	44.52	49.35	170,433	+4.07(+8.99%)
Dec 12, 2023	45.67	45.67	44.66	45.28	85,059	-0.31(-0.68%)
Dec 11, 2023	46.00	46.25	45.14	45.59	92,536	-0.37(-0.81%)
Dec 08, 2023	46.50	47.00	45.62	45.96	81,513	-0.18(-0.39%)
Dec 07, 2023	43.84	46.61	43.70	46.14	124,639	+2.17(+4.94%)
Dec 06, 2023	43.33	45.58	43.33	43.97	150,565	+1.01(+2.35%)
Dec 05, 2023	42.17	43.77	41.85	42.96	103,653	+0.79(+1.87%)
Dec 04, 2023	41.53	42.79	41.53	42.17	78,121	+0.28(+0.67%)
Dec 01, 2023	38.75	42.11	38.54	41.89	126,815	+2.92(+7.49%)
Nov 30, 2023	39.23	39.89	38.56	38.97	104,180	+0.20(+0.52%)
Nov 29, 2023	37.67	39.27	37.53	38.77	106,281	+1.36(+3.64%)
Nov 28, 2023	37.20	37.50	36.14	37.41	64,989	+0.60(+1.63%)
Nov 27, 2023	37.12	37.17	36.38	36.81	79,916	-0.91(-2.41%)
Nov 24, 2023	36.83	37.73	36.29	37.72	21,791	+0.70(+1.89%)
Nov 22, 2023	37.13	37.18	36.52	37.02	65,387	+0.73(+2.01%)
Nov 21, 2023	37.62	38.04	36.26	36.29	60,442	-1.96(-5.12%)
Nov 20, 2023	37.89	38.32	37.45	38.25	56,151	+0.64(+1.70%)
Nov 17, 2023	37.27	37.93	36.66	37.61	79,395	+1.02(+2.79%)
Nov 16, 2023	37.75	37.75	36.12	36.59	53,257	-1.17(-3.10%)
Nov 15, 2023	37.93	38.80	37.52	37.76	72,445	+0.24(+0.64%)
Nov 14, 2023	36.70	38.62	36.46	37.52	146,914	+2.72(+7.82%)
Nov 13, 2023	33.85	35.00	33.58	34.80	73,037	+0.60(+1.75%)
Nov 10, 2023	33.81	34.43	33.45	34.20	42,195	+0.51(+1.51%)
Nov 09, 2023	34.38	34.54	33.61	33.69	60,872	-0.95(-2.74%)
Nov 08, 2023	36.21	36.21	34.38	34.64	66,206	-1.81(-4.97%)
Nov 07, 2023	36.66	37.56	36.26	36.45	63,663	-0.80(-2.15%)
Nov 06, 2023	37.71	37.79	36.93	37.25	83,753	-0.09(-0.24%)
Nov 03, 2023	35.96	37.80	35.90	37.34	106,549	+2.13(+6.05%)
Nov 02, 2023	33.46	35.25	33.46	35.21	84,803	+2.55(+7.81%)
Nov 01, 2023	32.63	33.04	31.81	32.66	62,171	+0.25(+0.77%)
Oct 31, 2023	32.54	32.88	31.95	32.41	67,887	-0.18(-0.55%)
Oct 30, 2023	32.57	33.08	31.93	32.59	60,507	+0.58(+1.81%)
Oct 27, 2023	32.55	33.11	31.35	32.01	70,886	-0.67(-2.05%)
Oct 26, 2023	31.60	32.89	31.60	32.68	58,623	+0.95(+2.99%)
Oct 25, 2023	32.08	32.08	30.72	31.73	99,165	-0.89(-2.73%)
Oct 24, 2023	32.26	32.85	31.83	32.62	90,557	+1.00(+3.16%)
Oct 23, 2023	33.10	33.79	31.50	31.62	125,439	-1.48(-4.47%)
Oct 20, 2023	34.25	36.07	33.10	33.10	218,144	+0.89(+2.76%)
Oct 19, 2023	33.32	33.90	32.19	32.21	108,006	-1.03(-3.10%)
Oct 18, 2023	33.82	34.82	32.97	33.24	106,695	-0.56(-1.66%)
Oct 17, 2023	32.14	35.31	32.14	33.80	138,924	+1.34(+4.13%)
Oct 16, 2023	30.67	32.78	30.52	32.46	106,898	+2.20(+7.27%)
Oct 13, 2023	31.66	32.41	30.20	30.26	61,131	-0.99(-3.17%)
Oct 12, 2023	31.71	31.78	31.10	31.25	69,633	-0.80(-2.50%)
Oct 11, 2023	32.85	33.15	31.69	32.05	53,560	-0.29(-0.90%)
Oct 10, 2023	31.83	32.89	31.70	32.34	100,051	+0.56(+1.76%)
Oct 09, 2023	32.14	32.77	31.42	31.78	104,259	-0.93(-2.84%)
Oct 06, 2023	32.49	33.28	31.07	32.71	150,631	-0.84(-2.50%)
Oct 05, 2023	33.06	34.10	32.74	33.55	267,549	-1.16(-3.34%)
Oct 04, 2023	34.43	34.76	33.46	34.71	56,576	+0.44(+1.28%)
Oct 03, 2023	34.74	35.03	33.80	34.27	70,090	-0.85(-2.42%)
Oct 02, 2023	36.22	36.26	34.71	35.12	92,714	-1.16(-3.20%)
Sep 29, 2023	35.60	36.99	35.60	36.28	120,645	+1.32(+3.78%)
Sep 28, 2023	34.27	35.14	34.17	34.96	74,875	+0.74(+2.16%)
Sep 27, 2023	34.78	35.08	34.19	34.22	63,332	+0.31(+0.91%)
Sep 26, 2023	33.64	34.84	33.60	33.91	87,349	-0.52(-1.51%)
Sep 25, 2023	33.62	34.70	34.24	34.43	54,719	+0.71(+2.11%)
Sep 22, 2023	34.29	34.29	33.50	33.72	56,190	-0.19(-0.56%)
Sep 21, 2023	34.28	35.00	33.90	33.91	106,392	-0.87(-2.50%)
Sep 20, 2023	36.11	36.11	34.77	34.78	72,563	-0.79(-2.22%)
Sep 19, 2023	36.08	36.35	35.36	35.57	50,915	-0.35(-0.97%)
Sep 18, 2023	36.51	36.51	35.60	35.92	99,967	-0.61(-1.67%)
Sep 15, 2023	36.91	37.07	36.27	36.53	597,897	-0.99(-2.64%)
Sep 14, 2023	36.81	37.69	36.38	37.52	192,688	+1.07(+2.94%)
Sep 13, 2023	37.39	37.49	35.92	36.45	178,136	-0.90(-2.41%)
Sep 12, 2023	37.55	38.37	36.77	37.35	104,603	-0.17(-0.45%)
Sep 11, 2023	38.04	38.18	37.25	37.52	82,786	-0.25(-0.66%)
Sep 08, 2023	37.90	38.06	37.24	37.77	96,915	-0.06(-0.16%)
Sep 07, 2023	38.11	38.77	37.70	37.83	150,846	-0.59(-1.54%)
Sep 06, 2023	39.56	40.06	38.11	38.42	139,291	-1.40(-3.52%)
Sep 05, 2023	40.28	40.29	39.32	39.82	124,291	-0.97(-2.38%)
Sep 01, 2023	40.28	41.25	40.28	40.79	102,999	+0.98(+2.46%)
Aug 31, 2023	40.08	40.68	39.50	39.81	89,181	-0.31(-0.77%)
Aug 30, 2023	41.44	41.60	40.06	40.12	101,515	-1.36(-3.28%)
Aug 29, 2023	41.10	42.01	40.34	41.48	70,950	+0.37(+0.90%)
Aug 28, 2023	41.05	41.54	40.71	41.11	45,461	+0.57(+1.41%)
Aug 25, 2023	41.35	41.46	39.59	40.54	79,048	-0.56(-1.36%)
Aug 24, 2023	41.81	42.86	40.94	41.10	55,888	-0.78(-1.86%)
Aug 23, 2023	41.14	42.34	41.14	41.88	61,163	+0.70(+1.70%)
Aug 22, 2023	41.83	42.49	40.80	41.18	174,289	-0.88(-2.09%)
Aug 21, 2023	42.60	43.24	41.75	42.06	92,230	-0.44(-1.04%)
Aug 18, 2023	42.11	43.09	41.73	42.50	69,228	-0.21(-0.49%)
Aug 17, 2023	44.06	44.32	42.55	42.71	78,749	-0.91(-2.09%)
Aug 16, 2023	44.50	45.15	42.87	43.62	105,456	-0.98(-2.20%)
Aug 15, 2023	44.75	45.06	44.09	44.60	119,929	-0.64(-1.41%)
Aug 14, 2023	45.69	45.69	45.06	45.24	62,421	-0.87(-1.89%)
Aug 11, 2023	45.31	46.34	45.31	46.11	52,920	+0.32(+0.70%)
Aug 10, 2023	47.20	47.84	45.65	45.79	71,649	-0.82(-1.76%)
Aug 09, 2023	47.60	47.76	46.54	46.61	88,470	-1.49(-3.10%)
Aug 08, 2023	46.64	48.44	45.76	48.10	75,370	-0.52(-1.07%)
Aug 07, 2023	48.30	48.75	47.80	48.62	74,182	+0.32(+0.66%)
Aug 04, 2023	47.80	49.70	47.80	48.30	95,376	+0.87(+1.83%)
Aug 03, 2023	45.98	47.58	45.29	47.43	137,533	+1.01(+2.18%)
Aug 02, 2023	44.54	46.48	43.99	46.42	112,326	+0.36(+0.78%)
Aug 01, 2023	44.72	46.23	44.30	46.06	132,917	+0.77(+1.70%)
Jul 31, 2023	45.54	46.09	44.55	45.29	119,800	-0.49(-1.07%)
Jul 28, 2023	45.49	46.98	44.63	45.78	116,364	+1.66(+3.76%)
Jul 27, 2023	47.85	47.85	43.96	44.12	303,839	-2.88(-6.13%)
Jul 26, 2023	44.75	48.58	44.75	47.00	327,039	+2.62(+5.90%)
Jul 25, 2023	46.86	47.98	43.01	44.38	550,853	-1.96(-4.23%)
Jul 24, 2023	42.20	46.35	42.02	46.34	343,958	+4.51(+10.78%)
Jul 21, 2023	44.46	44.49	41.35	41.83	415,780	-4.31(-9.34%)
Jul 20, 2023	47.13	47.64	45.46	46.14	218,819	-1.37(-2.88%)
Jul 19, 2023	46.11	47.81	45.58	47.51	240,960	+1.99(+4.37%)
Jul 18, 2023	42.77	46.01	42.77	45.52	260,168	+2.87(+6.73%)
Jul 17, 2023	40.55	43.58	40.50	42.65	168,850	+1.76(+4.30%)
Jul 14, 2023	42.00	42.00	39.86	40.89	147,917	-0.47(-1.14%)
Jul 13, 2023	40.62	41.65	40.32	41.36	171,311	+1.08(+2.68%)
Jul 12, 2023	39.83	41.18	39.58	40.28	217,598	+1.25(+3.20%)
Jul 11, 2023	38.16	39.59	38.06	39.03	133,472	+1.08(+2.85%)
Jul 10, 2023	36.07	38.10	35.94	37.95	173,105	+1.81(+5.01%)
Jul 07, 2023	34.15	36.67	34.15	36.14	171,712	+1.69(+4.91%)
Jul 06, 2023	34.48	34.98	33.06	34.45	173,870	-0.30(-0.86%)
Jul 05, 2023	34.94	35.77	34.48	34.75	121,180	-0.72(-2.03%)
Jul 03, 2023	34.81	35.82	34.28	35.47	106,224	+0.74(+2.13%)
Jun 30, 2023	35.40	36.06	34.67	34.73	164,858	-0.70(-1.98%)
Jun 29, 2023	34.77	36.38	34.36	35.43	203,641	+1.68(+4.98%)
Jun 28, 2023	34.35	34.84	33.33	33.75	163,845	-0.60(-1.75%)
Jun 27, 2023	33.54	34.75	32.61	34.35	161,682	+0.86(+2.57%)
Jun 26, 2023	31.92	34.34	31.92	33.49	236,651	+1.53(+4.79%)
Jun 23, 2023	32.04	33.00	31.54	31.96	523,997	-1.32(-3.97%)
Jun 22, 2023	35.55	35.55	33.20	33.28	263,242	-2.55(-7.12%)
Jun 21, 2023	37.26	37.30	35.66	35.83	186,906	-1.47(-3.94%)
Jun 20, 2023	38.05	38.05	36.72	37.30	213,421	-1.09(-2.84%)
Jun 16, 2023	38.46	38.94	36.34	38.39	808,463	+0.44(+1.16%)
Jun 15, 2023	36.79	38.17	36.40	37.95	210,678	+0.98(+2.65%)
Jun 14, 2023	39.37	39.76	36.39	36.97	327,895	-2.17(-5.54%)
Jun 13, 2023	35.78	39.44	34.87	39.14	384,921	+3.50(+9.82%)
Jun 12, 2023	35.94	37.63	34.94	35.64	242,057	-0.18(-0.50%)
Jun 09, 2023	37.25	38.18	35.73	35.82	249,793	-1.62(-4.33%)
Jun 08, 2023	35.42	37.63	34.46	37.44	339,103	+1.49(+4.14%)
Jun 07, 2023	34.15	36.72	33.98	35.95	509,750	+2.49(+7.44%)
Jun 06, 2023	30.91	34.81	30.52	33.46	465,751	+2.40(+7.73%)
Jun 05, 2023	30.87	31.35	29.27	31.06	264,860	+0.91(+3.02%)
Jun 02, 2023	28.58	30.19	28.58	30.15	707,176	+1.98(+7.03%)
Jun 01, 2023	28.38	29.18	27.66	28.17	292,680	-0.13(-0.46%)
May 31, 2023	30.37	30.71	27.89	28.30	408,963	-2.28(-7.46%)
May 30, 2023	29.98	30.69	29.02	30.58	372,469	+1.07(+3.63%)
May 26, 2023	29.26	30.33	28.51	29.51	581,359	+0.25(+0.85%)
May 25, 2023	27.43	29.70	27.38	29.26	643,525	+1.60(+5.78%)
May 24, 2023	28.00	28.30	27.10	27.66	292,267	-0.79(-2.78%)
May 23, 2023	28.00	31.44	27.51	28.45	658,950	+0.98(+3.57%)
May 22, 2023	25.24	27.68	24.84	27.47	626,663	+2.48(+9.92%)
May 19, 2023	25.70	25.90	24.00	24.99	448,458	-0.41(-1.61%)
May 18, 2023	25.16	26.17	24.42	25.40	426,365	+0.37(+1.48%)
May 17, 2023	24.18	26.40	23.11	25.03	702,366	+2.30(+10.12%)
May 16, 2023	23.73	24.90	22.50	22.73	307,841	-0.79(-3.36%)
May 15, 2023	21.55	23.89	21.40	23.52	580,857	+2.20(+10.32%)
May 12, 2023	21.77	21.77	20.32	21.32	334,544	-0.24(-1.11%)
May 11, 2023	20.45	22.10	20.27	21.56	572,478	-0.11(-0.51%)
May 10, 2023	23.32	23.32	20.61	21.67	525,206	-1.34(-5.82%)
May 09, 2023	22.15	23.38	21.69	23.01	305,373	+0.17(+0.74%)
May 08, 2023	24.00	24.16	21.96	22.84	665,184	-0.24(-1.04%)
May 05, 2023	23.77	25.50	22.61	23.08	948,204	+3.22(+16.21%)
May 04, 2023	19.65	21.70	15.75	19.86	2,184,466	-1.36(-6.41%)
May 03, 2023	21.00	24.25	20.95	21.22	1,373,451	-0.02(-0.09%)
May 02, 2023	25.71	26.00	19.39	21.24	2,081,088	-5.46(-20.45%)
May 01, 2023	32.14	32.14	26.21	26.70	1,421,314	-5.39(-16.80%)
Apr 28, 2023	31.79	32.80	31.44	32.09	164,572	+0.46(+1.45%)
Apr 27, 2023	30.78	31.94	30.78	31.63	139,625	+0.80(+2.59%)
Apr 26, 2023	31.08	31.84	30.18	30.83	297,843	+0.07(+0.23%)
Apr 25, 2023	32.55	32.68	30.37	30.76	310,927	-2.40(-7.24%)
Apr 24, 2023	33.90	33.90	32.44	33.16	308,696	-0.76(-2.24%)
Apr 21, 2023	34.16	34.81	33.62	33.92	235,620	-0.50(-1.45%)
Apr 20, 2023	35.17	36.87	33.94	34.42	482,797	-1.86(-5.13%)
Apr 19, 2023	35.22	37.50	33.44	36.28	1,069,158	+5.48(+17.79%)
Apr 18, 2023	31.28	31.53	30.23	30.80	293,874	-0.36(-1.16%)
Apr 17, 2023	29.14	31.30	28.50	31.16	296,869	+1.41(+4.74%)
Apr 14, 2023	31.05	31.75	29.44	29.75	280,052	-0.72(-2.36%)
Apr 13, 2023	29.24	31.33	28.76	30.47	248,322	+1.62(+5.62%)
Apr 12, 2023	29.72	30.25	28.70	28.85	176,751	-0.73(-2.47%)
Apr 11, 2023	29.63	30.29	29.25	29.58	227,471	+0.27(+0.92%)
Apr 10, 2023	28.45	29.91	28.09	29.31	367,587	-0.14(-0.48%)
Apr 06, 2023	27.54	29.91	26.84	29.45	626,450	+1.81(+6.55%)
Apr 05, 2023	27.45	28.00	25.78	27.64	586,435	-1.13(-3.93%)
Apr 04, 2023	30.32	30.69	27.93	28.77	721,493	-2.11(-6.83%)
Apr 03, 2023	33.10	33.49	29.60	30.88	993,355	-3.01(-8.88%)
Mar 31, 2023	31.00	34.65	29.08	33.89	3,300,549	+8.53(+33.64%)
Mar 30, 2023	35.02	35.02	22.05	25.36	6,555,275	-9.66(-27.58%)
Mar 29, 2023	37.17	37.23	34.93	35.02	281,982	-1.79(-4.86%)
Mar 28, 2023	37.14	37.45	36.00	36.81	158,865	-0.40(-1.07%)
Mar 27, 2023	36.77	38.30	36.52	37.21	129,328	+1.43(+4.00%)
Mar 24, 2023	33.54	36.25	33.54	35.78	199,433	+1.47(+4.28%)
Mar 23, 2023	35.28	36.19	33.30	34.31	255,090	-0.60(-1.72%)
Mar 22, 2023	38.00	38.00	34.84	34.91	163,297	-2.96(-7.82%)
Mar 21, 2023	36.55	39.36	36.55	37.87	211,221	+2.55(+7.22%)
Mar 20, 2023	36.29	37.69	32.94	35.32	240,867	-0.31(-0.87%)
Mar 17, 2023	38.17	38.29	34.24	35.63	581,926	-4.16(-10.45%)
Mar 16, 2023	38.70	41.92	35.13	39.79	417,885	+0.48(+1.22%)
Mar 15, 2023	30.79	39.61	30.65	39.31	742,044	+5.12(+14.98%)
Mar 14, 2023	33.53	38.48	31.76	34.19	1,770,272	+9.59(+38.98%)
Mar 13, 2023	30.14	30.14	13.98	24.60	3,009,521	-19.16(-43.78%)
Mar 10, 2023	48.05	48.53	42.86	43.76	546,412	-6.61(-13.12%)
Mar 09, 2023	54.54	54.54	50.36	50.37	137,450	-4.37(-7.98%)
Mar 08, 2023	54.23	54.91	53.75	54.74	67,229	+0.47(+0.87%)
Mar 07, 2023	55.10	55.10	53.98	54.27	70,434	-1.12(-2.02%)
Mar 06, 2023	55.97	56.25	55.26	55.39	100,624	-0.53(-0.95%)
Mar 03, 2023	55.88	56.00	55.30	55.92	96,966	+0.39(+0.70%)
Mar 02, 2023	55.21	55.74	54.91	55.53	61,960	-0.38(-0.68%)