Dark

COKE
Coca-Cola Consolidated, Inc. Common Stock
stock NASDAQ

At Close

Jan 28, 2026 3:59:57 PM EST

149.41USD-0.721%(-1.09)275,454

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jan 27, 2026 8:13:30 AM EST

152.80USD+1.528%(+2.30)0

After-hours

Jan 28, 2026 4:00:30 PM EST

149.50USD+0.057%(+0.09)3,877

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-28	149.8000	149.8000	147.7800	149.4100	-0.724%	275,454	0.000%
2026-01-27	149.1500	151.2800	148.2650	150.5000	+0.898%	221,573	-0.724%
2026-01-26	150.6000	151.4610	148.9400	149.1600	-0.699%	260,245	+0.168%
2026-01-23	149.0000	150.6000	148.5000	150.2100	+0.200%	233,296	-0.533%
2026-01-22	153.5400	154.0000	149.1100	149.9100	-2.656%	357,243	-0.334%
2026-01-21	153.1100	155.4100	152.9000	154.0000	+0.581%	344,473	-2.981%
2026-01-20	150.9900	153.7350	150.1000	153.1100	+1.076%	441,964	-2.417%
2026-01-16	149.3500	151.8700	147.2800	151.4800	+0.418%	445,903	-1.367%
2026-01-15	152.4700	153.2700	148.1800	150.8500	-0.913%	645,719	-0.955%
2026-01-14	152.1300	154.5000	151.8700	152.2400	+0.178%	352,638	-1.859%
2026-01-13	149.9900	152.0950	149.0900	151.9700	+1.192%	275,628	-1.685%
2026-01-12	150.5200	151.9500	149.2500	150.1800	-0.113%	402,227	-0.513%
2026-01-09	149.5100	150.9453	148.0001	150.3500	+0.314%	301,530	-0.625%
2026-01-08	147.6400	150.5900	147.6400	149.8800	+1.966%	549,806	-0.314%
2026-01-07	145.6350	147.7700	145.0000	146.9900	+0.972%	408,505	+1.646%
2026-01-06	149.0000	149.1000	142.8300	145.5750	-2.364%	464,940	+2.634%
2026-01-05	148.6800	150.8800	148.5800	149.1000	-0.494%	612,166	+0.208%
2026-01-02	153.3000	154.0200	149.3500	149.8400	-2.257%	613,081	-0.287%
2025-12-31	154.4200	156.0000	153.2000	153.3000	-0.879%	648,563	-2.538%
2025-12-30	153.8000	155.2000	153.1100	154.6600	+0.026%	461,055	-3.395%
2025-12-29	160.6300	161.2000	150.2900	154.6200	-3.742%	891,103	-3.370%
2025-12-26	162.0400	162.0700	160.2700	160.6300	-0.870%	375,026	-6.985%
2025-12-24	163.9200	163.9200	161.6500	162.0400	-0.869%	224,550	-7.794%
2025-12-23	164.2500	164.6200	162.6400	163.4600	-0.867%	298,786	-8.595%
2025-12-22	165.6800	166.1800	163.0000	164.8900	-0.776%	520,164	-9.388%
2025-12-19	166.0000	169.4900	165.3200	166.1800	+0.096%	2,023,351	-10.091%
2025-12-18	163.6100	166.7400	162.7200	166.0200	+1.473%	869,413	-10.005%
2025-12-17	162.8000	164.2500	160.3000	163.6100	+0.393%	626,253	-8.679%
2025-12-16	166.4300	166.8250	161.0700	162.9700	-1.784%	513,939	-8.321%
2025-12-15	165.6700	168.8000	165.3900	165.9300	+0.090%	649,413	-9.956%
2025-12-12	161.9100	166.3630	161.5500	165.7800	+2.995%	489,825	-9.875%
2025-12-11	163.5600	164.6000	160.2400	160.9600	-0.844%	440,747	-7.176%
2025-12-10	163.8300	165.3100	159.1300	162.3300	-0.551%	614,267	-7.959%
2025-12-09	165.2100	167.6000	162.5700	163.2300	-0.778%	452,699	-8.467%
2025-12-08	167.3000	168.0800	163.2000	164.5100	-2.124%	543,680	-9.179%
2025-12-05	165.9800	168.2100	165.2100	168.0800	+1.430%	328,754	-11.108%
2025-12-04	164.2300	165.7800	164.0000	165.7100	+0.809%	250,781	-9.836%
2025-12-03	162.7300	165.0000	162.7300	164.3800	+1.132%	290,411	-9.107%
2025-12-02	162.2300	163.5300	160.5900	162.5400	+0.247%	343,498	-8.078%
2025-12-01	163.2000	165.0588	162.0300	162.1400	-0.497%	607,214	-7.851%
2025-11-28	163.9100	164.9800	162.0700	162.9500	-0.586%	266,113	-8.309%
2025-11-26	162.8500	165.6750	162.3600	163.9100	+0.967%	601,521	-8.846%
2025-11-25	162.2500	165.8799	160.8300	162.3400	+0.365%	623,847	-7.965%
2025-11-24	161.5100	163.6200	161.0000	161.7500	+0.149%	525,322	-7.629%
2025-11-21	163.8600	165.1900	161.3000	161.5100	-1.145%	725,229	-7.492%
2025-11-20	163.6600	166.2100	163.2500	163.3800	-0.171%	445,990	-8.551%
2025-11-19	161.9000	164.9050	160.8879	163.6600	+1.319%	418,303	-8.707%
2025-11-18	160.0000	162.6699	158.9900	161.5300	+1.178%	399,909	-7.503%
2025-11-17	159.5000	162.4092	157.1085	159.6500	+0.069%	395,179	-6.414%
2025-11-14	160.8700	161.9300	158.0100	159.5400	-1.195%	518,484	-6.350%
2025-11-13	155.8400	162.4300	155.5000	161.4700	+3.619%	833,601	-7.469%
2025-11-12	152.3000	158.1399	151.9500	155.8300	+2.331%	694,768	-4.120%
2025-11-11	145.5000	154.4400	145.5000	152.2800	+4.674%	819,946	-1.885%
2025-11-10	138.2900	146.3700	136.9722	145.4800	+5.589%	756,335	+2.701%
2025-11-07	136.4200	138.4100	136.1100	137.7800	+1.600%	304,907	+8.441%
2025-11-06	134.5300	136.1600	133.8000	135.6100	+0.646%	258,571	+10.176%
2025-11-05	134.0000	137.0000	133.8200	134.7400	+0.861%	380,838	+10.888%
2025-11-04	131.9000	133.8900	131.0000	133.5900	+2.000%	378,415	+11.842%
2025-11-03	130.3300	131.4950	127.0855	130.9700	+0.453%	368,573	+14.080%
2025-10-31	131.4400	131.4900	129.3000	130.3800	-1.593%	387,984	+14.596%
2025-10-30	130.2100	138.9000	129.2800	132.4900	+3.532%	695,714	+12.771%
2025-10-29	127.0000	128.0000	126.0000	127.9700	-0.125%	556,716	+16.754%
2025-10-28	128.4500	129.4900	126.0000	128.1300	-0.031%	586,220	+16.608%
2025-10-27	127.7100	129.3550	127.6162	128.1700	+0.399%	346,914	+16.572%
2025-10-24	127.7800	128.0550	126.7500	127.6600	-0.039%	323,201	+17.037%
2025-10-23	129.2200	129.4400	127.0600	127.7100	-1.169%	346,641	+16.992%
2025-10-22	133.6300	133.6300	128.6000	129.2200	-2.710%	440,538	+15.625%
2025-10-21	133.3500	133.9000	132.6400	132.8200	+0.136%	367,303	+12.491%
2025-10-20	132.0000	133.4550	131.7000	132.6400	+0.729%	350,199	+12.643%
2025-10-17	130.9900	131.8800	129.7900	131.6800	+0.835%	379,877	+13.464%
2025-10-16	127.3700	130.8900	126.6800	130.5900	+2.932%	559,372	+14.412%
2025-10-15	126.8100	128.9000	126.5800	126.8700	+0.134%	525,369	+17.766%
2025-10-14	124.7300	127.0900	124.0201	126.7000	+1.579%	388,791	+17.924%
2025-10-13	123.5400	125.6700	123.4200	124.7300	+0.201%	476,818	+19.787%
2025-10-10	123.9500	125.8400	123.3824	124.4800	+1.039%	771,394	+20.027%
2025-10-09	120.3000	124.3600	119.8103	123.2000	+2.727%	772,387	+21.274%
2025-10-08	120.4100	120.7800	119.1700	119.9300	+0.092%	357,870	+24.581%
2025-10-07	118.9200	120.1800	118.2500	119.8200	+0.867%	395,736	+24.695%
2025-10-06	119.7800	120.7000	118.0200	118.7900	-1.542%	570,320	+25.777%
2025-10-03	119.6800	121.5800	119.5400	120.6500	+1.132%	613,463	+23.838%
2025-10-02	118.1900	119.9450	117.7703	119.3000	+0.277%	487,128	+25.239%
2025-10-01	117.3100	119.2400	117.0800	118.9700	+1.545%	436,237	+25.586%
2025-09-30	116.2600	117.7200	116.2600	117.1600	+0.705%	428,924	+27.526%
2025-09-29	115.2900	116.6300	114.1500	116.3400	+0.823%	427,742	+28.425%
2025-09-26	114.5900	116.1450	113.9700	115.3900	+1.281%	464,282	+29.483%
2025-09-25	115.2600	117.0000	113.7600	113.9300	-0.402%	572,833	+31.142%
2025-09-24	114.7200	115.8600	113.7000	114.3900	-0.279%	477,556	+30.615%
2025-09-23	114.6900	115.1700	113.2100	114.7100	-0.226%	420,159	+30.250%
2025-09-22	112.8200	115.0600	112.1671	114.9700	+1.546%	886,978	+29.956%
2025-09-19	111.9200	113.5000	110.6000	113.2200	+1.171%	2,553,676	+31.964%
2025-09-18	118.0700	118.5499	111.6500	111.9100	-5.585%	1,194,819	+33.509%
2025-09-17	118.4000	120.0300	117.7000	118.5300	+0.620%	573,710	+26.052%
2025-09-16	121.7700	122.0350	117.6300	117.8000	-3.260%	584,283	+26.834%
2025-09-15	122.1500	123.8900	121.2000	121.7700	-0.172%	497,553	+22.699%
2025-09-12	124.0500	124.3642	121.2500	121.9800	-1.748%	468,854	+22.487%
2025-09-11	121.5700	125.4700	121.5700	124.1500	+2.282%	558,635	+20.346%
2025-09-10	121.5700	122.7300	119.2700	121.3800	-0.995%	490,835	+23.093%
2025-09-09	122.5400	123.6800	121.3300	122.6000	+0.082%	465,301	+21.868%
2025-09-08	120.6300	122.6200	119.0001	122.5000	+1.399%	505,719	+21.967%
2025-09-05	119.4800	121.4000	119.4800	120.8100	+1.257%	591,345	+23.674%
2025-09-04	117.3000	119.9500	116.5880	119.3100	+1.809%	508,285	+25.228%
2025-09-03	116.5200	117.2800	115.4100	117.1900	+0.214%	336,248	+27.494%
2025-09-02	116.7450	117.8000	115.8700	116.9400	-0.256%	453,349	+27.766%
2025-08-29	116.5100	117.7800	116.5100	117.2400	+0.886%	281,399	+27.439%
2025-08-28	117.4200	117.4400	116.0000	116.2100	-1.030%	435,393	+28.569%
2025-08-27	114.9600	117.5250	114.6900	117.4200	+2.095%	472,533	+27.244%
2025-08-26	116.1000	117.3816	114.9800	115.0100	-1.338%	509,841	+29.910%
2025-08-25	118.5800	119.3900	116.5500	116.5700	-2.231%	295,299	+28.172%
2025-08-22	119.2000	120.5600	118.7200	119.2300	+0.863%	437,394	+25.312%
2025-08-21	118.2500	119.2500	117.9001	118.2100	-0.513%	259,980	+26.394%
2025-08-20	119.0000	119.9100	117.8318	118.8200	-0.202%	357,459	+25.745%
2025-08-19	115.8800	119.3050	115.8800	119.0600	+2.949%	630,497	+25.491%
2025-08-18	113.2000	115.8500	113.2000	115.6500	+2.300%	510,038	+29.192%
2025-08-15	114.9200	115.8800	112.8900	113.0500	-1.456%	398,329	+32.163%
2025-08-14	114.7300	115.0500	113.3000	114.7200	-0.330%	268,933	+30.239%
2025-08-13	114.6900	115.2200	113.7300	115.1000	+0.183%	391,355	+29.809%
2025-08-12	114.9900	115.3487	114.3100	114.8900	+0.262%	247,003	+30.046%
2025-08-11	114.0000	115.3300	113.2942	114.5900	+0.421%	261,369	+30.387%
2025-08-08	114.4100	115.1500	113.8400	114.1100	-0.105%	309,030	+30.935%
2025-08-07	114.0000	115.1500	112.2389	114.2300	+0.634%	500,287	+30.798%
2025-08-06	112.3500	113.8600	111.7500	113.5100	+1.204%	408,111	+31.627%
2025-08-05	111.9900	113.4800	111.7050	112.1600	+0.134%	432,477	+33.211%
2025-08-04	112.3400	113.7200	111.6800	112.0100	-0.356%	375,471	+33.390%
2025-08-01	112.1900	113.0000	110.4000	112.4100	+0.591%	552,213	+32.915%
2025-07-31	113.9800	114.9500	111.5800	111.7500	-2.529%	486,597	+33.700%
2025-07-30	114.7800	115.9200	114.2300	114.6500	-0.113%	740,416	+30.318%
2025-07-29	115.7500	116.5000	114.7100	114.7800	-1.209%	600,648	+30.171%
2025-07-28	118.0200	118.7051	115.1100	116.1850	-2.201%	652,892	+28.597%
2025-07-25	114.5200	124.5000	114.4100	118.8000	+6.252%	1,480,171	+25.766%
2025-07-24	114.2700	115.1300	111.7000	111.8100	-2.144%	803,102	+33.628%
2025-07-23	117.7500	118.5200	114.0000	114.2600	-2.650%	947,651	+30.763%
2025-07-22	115.2500	117.4900	115.0000	117.3700	+2.301%	618,995	+27.298%
2025-07-21	113.5100	115.5000	113.4400	114.7300	+1.209%	512,840	+30.227%
2025-07-18	113.7900	114.7000	112.6000	113.3600	-0.106%	618,158	+31.801%
2025-07-17	111.1600	113.4800	111.0000	113.4800	+2.317%	524,876	+31.662%
2025-07-16	110.0000	111.6000	110.0000	110.9100	+1.241%	441,677	+34.713%
2025-07-15	112.2100	112.2500	109.4200	109.5500	-2.405%	597,007	+36.385%
2025-07-14	113.9500	114.6300	112.0100	112.2500	-1.488%	405,835	+33.105%
2025-07-11	113.9900	114.3900	112.9300	113.9450	-0.206%	459,480	+31.125%
2025-07-10	113.3200	114.5000	112.9600	114.1800	+0.759%	419,934	+30.855%
2025-07-09	113.9800	114.2000	112.2600	113.3200	-0.474%	474,783	+31.848%
2025-07-08	115.3900	115.8500	112.8100	113.8600	-1.819%	655,105	+31.223%
2025-07-07	117.7100	119.0000	114.3890	115.9700	-1.478%	1,069,238	+28.835%
2025-07-03	116.2500	118.0500	115.2600	117.7100	+1.518%	467,451	+26.931%
2025-07-02	115.6200	116.3200	113.8000	115.9500	+0.285%	677,017	+28.857%
2025-07-01	111.7800	116.6500	111.6500	115.6200	+3.556%	845,184	+29.225%
2025-06-30	111.0000	111.7389	110.2200	111.6500	+0.179%	916,332	+33.820%
2025-06-27	110.9000	112.5599	110.0996	111.4500	+0.514%	1,538,063	+34.060%
2025-06-26	108.0000	111.4100	107.9500	110.8800	+3.000%	779,635	+34.749%
2025-06-25	109.1800	110.2399	107.2101	107.6500	-1.465%	649,813	+38.792%
2025-06-24	109.0000	109.5500	107.9600	109.2500	+0.561%	521,178	+36.760%
2025-06-23	106.6900	109.6100	106.6900	108.6400	+1.400%	672,278	+37.528%
2025-06-20	106.6900	107.9900	105.9750	107.1400	+0.885%	1,361,986	+39.453%
2025-06-18	105.8000	106.9019	105.4400	106.2000	+0.454%	577,013	+40.687%
2025-06-17	107.0000	107.6300	105.6200	105.7200	-1.344%	690,039	+41.326%
2025-06-16	109.0500	109.2650	105.6500	107.1600	-1.344%	941,159	+39.427%
2025-06-13	109.2400	110.0000	108.3700	108.6200	-1.102%	410,700	+37.553%
2025-06-12	108.5800	109.8850	107.3500	109.8300	+1.525%	591,406	+36.038%
2025-06-11	111.2300	112.0000	108.1100	108.1800	-2.628%	496,053	+38.112%
2025-06-10	110.3300	111.6880	110.2550	111.1000	+0.899%	482,439	+34.482%
2025-06-09	108.6600	110.3450	107.9082	110.1100	+1.334%	518,529	+35.692%
2025-06-06	106.5000	109.3400	106.4200	108.6600	+2.345%	631,111	+37.502%
2025-06-05	107.5600	107.8800	105.2100	106.1700	-1.402%	746,528	+40.727%
2025-06-04	111.5900	111.6722	106.0300	107.6800	-3.374%	908,696	+38.754%
2025-06-03	112.3500	112.3500	110.2435	111.4400	-1.232%	591,426	+34.072%
2025-06-02	113.9800	113.9800	110.5201	112.8300	-1.587%	689,513	+32.420%
2025-05-30	113.7500	115.7800	113.1620	114.6500	+0.579%	725,362	+30.318%
2025-05-29	114.0100	114.8200	111.5200	113.9900	-0.210%	717,063	+31.073%
2025-05-28	113.0800	117.8500	113.0000	114.2300	+1.151%	755,026	+30.798%
2025-05-27	115.7300	117.3000	110.8200	112.9300	-1.246%	929,417	+32.303%
2025-05-23	112.7770	114.6545	112.0760	114.3550	+1.178%	544,530	+30.655%
2025-05-22	113.7000	115.2735	113.0240	113.0240	-0.679%	561,420	+32.193%
2025-05-21	115.5920	115.6000	112.8685	113.7970	-1.899%	559,080	+31.295%
2025-05-20	116.5000	117.4027	115.5920	116.0000	-0.422%	352,700	+28.802%
2025-05-19	117.5860	118.3565	115.5015	116.4920	-0.930%	599,700	+28.258%
2025-05-16	117.0150	117.7960	115.6030	117.5860	+1.150%	643,420	+27.064%
2025-05-15	114.8250	117.2620	114.5000	116.2490	+1.523%	586,850	+28.526%
2025-05-14	115.1260	116.9840	113.5000	114.5050	-0.539%	816,720	+30.483%
2025-05-13	117.6240	117.6240	114.8030	115.1260	-2.049%	724,920	+29.780%
2025-05-12	117.0010	119.1520	115.0980	117.5340	+1.982%	789,380	+27.121%
2025-05-09	118.3000	118.3990	113.7010	115.2500	-2.812%	809,150	+29.640%
2025-05-08	120.0000	120.0000	117.3000	118.5840	-0.651%	675,550	+25.995%
2025-05-07	118.9000	120.2600	118.4745	119.3610	+1.667%	690,460	+25.175%
2025-05-06	113.7100	118.7060	113.1910	117.4040	+3.235%	882,470	+27.261%
2025-05-05	113.4690	117.0945	110.6502	113.7250	-0.679%	1,386,740	+31.378%
2025-05-02	120.5000	121.1570	114.0550	114.5020	-4.026%	1,240,560	+30.487%
2025-05-01	135.2530	135.2530	118.2500	119.3050	-12.005%	1,779,820	+25.234%
2025-04-30	134.9450	135.5810	133.2530	135.5810	+0.337%	725,820	+10.200%
2025-04-29	133.8090	135.9600	133.8090	135.1250	-0.081%	439,750	+10.572%
2025-04-28	136.9900	137.0000	134.4010	135.2350	-1.218%	390,930	+10.482%
2025-04-25	139.3390	139.3390	134.7690	136.9020	-1.524%	319,320	+9.136%
2025-04-24	139.5000	142.1320	138.5000	139.0200	-0.173%	486,380	+7.474%
2025-04-23	139.4900	140.9955	137.4066	139.2610	+1.408%	464,260	+7.288%
2025-04-22	137.9690	140.1400	136.8480	137.3280	+0.672%	428,800	+8.798%
2025-04-21	141.5820	141.5820	135.1819	136.4110	-3.665%	504,950	+9.529%
2025-04-17	140.0110	142.9450	140.0000	141.6000	+1.149%	307,720	+5.516%
2025-04-16	140.2380	142.0170	138.8480	139.9920	-0.175%	441,660	+6.728%
2025-04-15	142.3970	143.3969	140.2380	140.2380	-0.775%	374,580	+6.540%
2025-04-14	142.1600	142.1600	139.5273	141.3330	+1.302%	388,750	+5.715%
2025-04-11	139.0000	140.2010	136.2090	139.5160	+1.103%	377,250	+7.092%
2025-04-10	135.8950	140.6330	135.4170	137.9940	+1.533%	577,790	+8.273%
2025-04-09	128.2990	137.6257	126.6364	135.9110	+5.001%	671,870	+9.932%
2025-04-08	133.0550	136.6000	128.1150	129.4380	+0.491%	981,870	+15.430%
2025-04-07	126.3150	133.7170	122.5000	128.8050	-1.381%	835,840	+15.997%
2025-04-04	136.0510	137.5640	130.6080	130.6090	-6.100%	658,170	+14.395%
2025-04-03	136.5230	140.6620	135.5000	139.0940	-0.585%	577,980	+7.417%
2025-04-02	138.3000	140.0965	136.8035	139.9130	+0.745%	506,680	+6.788%
2025-04-01	135.0000	138.8880	134.2590	138.8790	+2.873%	414,320	+7.583%
2025-03-31	132.0050	136.9957	132.0050	135.0000	+1.488%	547,800	+10.674%
2025-03-28	131.6330	133.1960	130.5140	133.0200	+1.156%	300,540	+12.321%
2025-03-27	129.9000	133.4480	129.9000	131.5000	+1.237%	505,070	+13.620%
2025-03-26	129.5360	130.4760	129.5360	129.8930	+0.135%	296,440	+15.025%
2025-03-25	129.2000	129.7180	126.8235	129.7180	+0.948%	434,800	+15.181%
2025-03-24	130.7570	133.0760	127.2695	128.5000	-1.202%	503,390	+16.272%
2025-03-21	130.6580	131.7990	129.3845	130.0630	-0.988%	1,647,240	+14.875%
2025-03-20	132.5920	133.5650	131.3310	131.3610	-0.969%	322,970	+13.740%
2025-03-19	130.5100	134.8989	129.7090	132.6470	+0.774%	423,980	+12.637%
2025-03-18	130.9860	133.4300	130.1110	131.6280	+0.021%	340,220	+13.509%
2025-03-17	132.6930	134.5510	131.3530	131.6010	-0.187%	411,220	+13.533%
2025-03-14	131.9270	133.5855	130.7602	131.8470	+0.365%	369,250	+13.321%
2025-03-13	133.6390	133.6390	131.2640	131.3670	-1.837%	281,590	+13.735%
2025-03-12	132.3240	134.8130	130.6250	133.8250	+2.664%	700,940	+11.646%
2025-03-11	122.7600	130.9990	122.7600	130.3520	+6.184%	653,390	+14.620%
2025-03-10	132.0650	132.2035	122.7595	122.7600	-7.265%	641,980	+21.709%
2025-03-07	133.5000	134.0380	131.4010	132.3770	-1.030%	498,900	+12.867%
2025-03-06	134.5000	134.7880	131.9410	133.7550	-1.385%	431,590	+11.704%
2025-03-05	133.5000	136.4200	132.5000	135.6340	+1.570%	576,430	+10.157%
2025-03-04	138.2600	139.9255	133.2810	133.5370	-5.101%	654,340	+11.887%
2025-03-03	141.6000	142.0225	139.8230	140.7150	-0.704%	760,050	+6.179%
2025-02-28	140.8550	141.9165	138.9000	141.7120	+1.141%	731,280	+5.432%
2025-02-27	137.1160	140.8160	136.5740	140.1130	+2.218%	352,070	+6.635%
2025-02-26	140.0000	140.1000	137.0000	137.0730	-1.616%	347,840	+9.000%
2025-02-25	140.2420	140.5000	138.3355	139.3240	+0.165%	329,230	+7.239%
2025-02-24	138.2870	140.1800	135.6176	139.0940	+0.584%	470,670	+7.417%
2025-02-21	144.2650	145.0000	133.0000	138.2860	-4.144%	676,920	+8.044%
2025-02-20	140.0000	145.1775	139.7670	144.2650	+2.336%	452,940	+3.566%
2025-02-19	139.8510	141.2480	139.8000	140.9720	+0.815%	305,950	+5.986%
2025-02-18	141.5090	141.5090	138.4480	139.8320	-0.729%	348,950	+6.850%
2025-02-14	145.7000	145.8830	140.2330	140.8590	-3.419%	468,760	+6.071%
2025-02-13	143.3710	146.0920	142.8570	145.8460	+2.329%	340,380	+2.444%
2025-02-12	140.2880	142.5270	138.3095	142.5270	+0.697%	268,840	+4.829%
2025-02-11	141.0530	143.0556	139.2500	141.5400	+0.926%	330,410	+5.560%
2025-02-10	137.2010	142.1000	135.9570	140.2420	+2.249%	344,500	+6.537%
2025-02-07	134.9890	137.5480	134.9890	137.1570	+0.841%	225,540	+8.934%
2025-02-06	138.8330	139.5110	134.0970	136.0130	-1.280%	317,020	+9.850%
2025-02-05	138.5250	140.1000	137.1155	137.7760	-0.541%	419,730	+8.444%
2025-02-04	135.1160	138.8700	135.1160	138.5250	+1.747%	368,830	+7.858%
2025-02-03	133.6300	138.8130	132.6770	136.1460	-0.450%	437,220	+9.742%
2025-01-31	136.1190	137.4819	135.3905	136.7620	+0.105%	387,230	+9.248%
2025-01-30	136.0000	138.0770	133.7511	136.6190	+0.941%	295,200	+9.363%
2025-01-29	133.5820	136.8570	133.5820	135.3460	+1.321%	413,690	+10.391%
2025-01-28	132.0520	134.1745	131.4506	133.5820	+1.159%	328,890	+11.849%
2025-01-27	129.1810	132.4610	129.1810	132.0520	+2.207%	375,940	+13.145%
2025-01-24	131.5270	131.5270	128.4000	129.2000	-1.956%	278,250	+15.642%
2025-01-23	133.9690	133.9690	130.8500	131.7770	-1.192%	478,270	+13.381%
2025-01-22	135.8470	135.8470	133.1660	133.3670	-1.893%	280,440	+12.029%
2025-01-21	139.5040	141.1500	133.5821	135.9400	-1.945%	387,020	+9.909%
2025-01-17	134.2870	143.8500	134.2870	138.6370	+3.706%	1,051,510	+7.771%
2025-01-16	130.0000	133.6830	130.0000	133.6830	+2.833%	437,870	+11.764%
2025-01-15	130.0000	132.2490	128.3840	130.0000	+0.637%	352,210	+14.931%
2025-01-14	126.5840	130.3800	126.5840	129.1770	+2.699%	263,420	+15.663%
2025-01-13	124.3530	125.7820	123.6262	125.7820	+0.289%	277,840	+18.785%
2025-01-10	126.8900	126.8900	123.8080	125.4200	-2.560%	329,780	+19.128%
2025-01-08	128.8950	129.6190	126.8950	128.7150	-0.203%	279,140	+16.078%
2025-01-07	131.4990	133.6700	128.9710	128.9770	-1.918%	334,370	+15.842%
2025-01-06	132.1980	133.8790	130.2410	131.4990	-0.529%	499,080	+13.621%
2025-01-03	128.2000	135.0000	128.2000	132.1980	+3.280%	799,890	+13.020%
2025-01-02	126.1010	128.2155	126.1010	128.0000	+1.588%	404,970	+16.727%
2024-12-31	123.6670	126.1800	123.6670	125.9990	+1.612%	457,230	+18.580%
2024-12-30	122.8730	125.5790	122.1340	124.0000	+0.613%	249,890	+20.492%
2024-12-27	121.3560	123.3120	121.2110	123.2440	+0.792%	293,350	+21.231%
2024-12-26	120.5000	123.3525	120.4425	122.2760	+1.335%	248,050	+22.191%
2024-12-24	118.8070	121.2700	118.7950	120.6650	+1.564%	184,880	+23.822%
2024-12-23	120.2600	120.2600	118.2440	118.8070	-1.208%	260,680	+25.759%
2024-12-20	121.0010	123.0000	118.8710	120.2595	-1.561%	908,670	+24.240%
2024-12-19	121.1000	123.1450	121.1000	122.1670	+0.858%	240,040	+22.300%
2024-12-18	125.0000	125.3275	120.9785	121.1280	-3.220%	263,840	+23.349%
2024-12-17	126.1920	126.7000	124.7460	125.1580	-1.157%	316,820	+19.377%
2024-12-16	126.9930	128.7740	126.4710	126.6230	-0.276%	295,130	+17.996%
2024-12-13	127.6210	128.0870	126.8380	126.9740	-0.857%	205,260	+17.670%
2024-12-12	127.1390	129.2000	127.1330	128.0710	+0.738%	214,400	+16.662%
2024-12-11	128.5090	129.5629	127.1330	127.1330	-0.283%	370,090	+17.523%
2024-12-10	128.0000	129.0000	127.4230	127.4940	-0.164%	236,560	+17.190%
2024-12-09	128.2380	129.4395	127.3990	127.7040	-1.060%	252,040	+16.997%
2024-12-06	131.8080	131.8080	129.0445	129.0720	-2.037%	325,550	+15.757%
2024-12-05	128.9200	132.3510	127.7680	131.7560	+2.577%	363,470	+13.399%
2024-12-04	130.2330	130.2330	127.5000	128.4460	-1.507%	274,880	+16.321%
2024-12-03	130.9010	130.9010	129.1825	130.4110	-0.374%	343,500	+14.569%
2024-12-02	130.5000	131.2270	129.0050	130.9010	+0.362%	344,830	+14.140%
2024-11-29	131.5920	131.9630	129.4355	130.4290	-0.618%	164,040	+14.553%
2024-11-27	134.4960	135.3325	130.5010	131.2400	-2.421%	331,920	+13.845%
2024-11-26	130.5660	135.6770	129.0400	134.4960	+3.490%	618,970	+11.089%
2024-11-25	127.1240	130.7950	126.5380	129.9600	+3.149%	531,480	+14.966%
2024-11-22	125.0000	126.0360	124.4050	125.9920	+1.103%	261,410	+18.587%
2024-11-21	123.6220	125.6490	123.6220	124.6180	+0.664%	298,240	+19.894%
2024-11-20	122.3130	123.8830	121.2990	123.7960	+1.172%	268,510	+20.690%
2024-11-19	119.5360	122.3620	119.2051	122.3620	+1.188%	270,830	+22.105%
2024-11-18	121.0000	122.1615	120.5185	120.9250	-0.120%	304,570	+23.556%
2024-11-15	121.0580	121.0780	118.1940	121.0700	-0.371%	436,150	+23.408%
2024-11-14	122.9560	122.9560	120.7735	121.5210	-1.261%	385,030	+22.950%
2024-11-13	124.4490	124.5457	122.5150	123.0730	-0.440%	290,880	+21.399%
2024-11-12	122.2820	124.0873	121.4520	123.6170	+1.253%	329,390	+20.865%
2024-11-11	123.0490	124.8390	121.4515	122.0870	-0.301%	380,890	+22.380%
2024-11-08	119.4630	124.1275	118.9520	122.4560	+3.093%	434,360	+22.011%
2024-11-07	118.5510	119.9405	116.5000	118.7825	-0.262%	338,630	+25.785%
2024-11-06	120.3000	121.3250	115.9150	119.0940	+0.960%	577,780	+25.456%
2024-11-05	114.1000	118.3045	113.6060	117.9620	+3.148%	393,930	+26.659%
2024-11-04	113.4380	116.4715	113.4250	114.3620	+0.815%	613,170	+30.647%
2024-11-01	113.6250	116.5890	112.3120	113.4380	+0.900%	577,600	+31.711%
2024-10-31	116.3500	116.3500	106.5434	112.4260	-6.278%	1,036,040	+32.896%
2024-10-30	121.0000	121.3320	119.6322	119.9570	-0.830%	315,960	+24.553%
2024-10-29	122.4720	122.5565	120.2060	120.9610	-1.704%	392,110	+23.519%
2024-10-28	124.4370	126.3227	122.7125	123.0580	-1.463%	393,500	+21.414%
2024-10-25	127.2070	127.2070	124.8563	124.8850	-1.180%	297,730	+19.638%
2024-10-24	126.9190	128.4810	126.3760	126.3760	-0.784%	311,520	+18.227%
2024-10-23	126.5290	128.0090	125.6000	127.3740	+0.653%	276,160	+17.300%
2024-10-22	126.6420	127.2590	125.7000	126.5480	-0.685%	323,450	+18.066%
2024-10-21	128.5520	128.5520	126.3890	127.4210	-1.031%	406,270	+17.257%
2024-10-18	130.0290	130.0290	126.4840	128.7480	-1.387%	353,770	+16.048%
2024-10-17	130.8490	131.1000	128.7990	130.5590	-0.270%	251,740	+14.439%
2024-10-16	130.2910	132.0000	130.0000	130.9130	+0.340%	288,420	+14.129%
2024-10-15	130.1570	130.9520	129.2250	130.4700	+0.240%	344,930	+14.517%
2024-10-14	129.0500	130.6490	129.0500	130.1580	+1.455%	233,410	+14.791%
2024-10-11	126.7000	128.5934	126.7000	128.2910	+1.256%	256,770	+16.462%
2024-10-10	127.4960	127.5100	126.3630	126.7000	-0.741%	285,900	+17.924%
2024-10-09	127.8880	129.1730	127.4050	127.6460	-0.168%	277,610	+17.050%
2024-10-08	126.0000	128.5740	126.0000	127.8610	+1.697%	285,460	+16.853%
2024-10-07	128.7310	128.7310	125.2010	125.7280	-2.694%	319,990	+18.836%
2024-10-04	127.1200	129.6910	127.1200	129.2090	+1.513%	303,460	+15.634%
2024-10-03	128.9990	128.9990	126.3950	127.2830	-1.713%	365,750	+17.384%
2024-10-02	129.9080	129.9080	128.7440	129.5020	-1.035%	266,810	+15.373%
2024-10-01	132.0000	132.1010	130.5000	130.8570	-0.595%	304,170	+14.178%
2024-09-30	130.1130	132.0000	129.2065	131.6400	+1.577%	464,330	+13.499%
2024-09-27	128.8140	130.1835	128.2705	129.5960	+0.742%	394,690	+15.289%
2024-09-26	130.3000	130.3000	128.0700	128.6410	-0.708%	361,590	+16.145%
2024-09-25	129.6680	129.6680	128.4040	129.5580	+0.123%	319,260	+15.323%
2024-09-24	130.2780	130.3590	128.3975	129.3990	-1.525%	433,150	+15.465%
2024-09-23	126.6830	131.4560	126.6830	131.4030	+3.938%	624,930	+13.704%
2024-09-20	127.0530	127.0530	125.9000	126.4250	-0.215%	2,970,480	+18.181%
2024-09-19	127.0110	127.5785	125.5000	126.6980	+0.107%	515,910	+17.926%
2024-09-18	127.0000	128.5610	126.4030	126.5620	+0.338%	463,570	+18.053%
2024-09-17	128.0390	128.0390	125.5990	126.1360	-1.486%	553,270	+18.452%
2024-09-16	130.2830	130.8770	127.1390	128.0390	-1.278%	497,410	+16.691%
2024-09-13	127.7860	129.7810	126.9080	129.6960	+2.035%	505,890	+15.200%
2024-09-12	127.7880	128.5285	125.6200	127.1090	-0.531%	488,590	+17.545%
2024-09-11	129.0770	129.0770	126.4651	127.7880	-0.752%	685,010	+16.920%
2024-09-10	135.0550	136.1240	128.5690	128.7560	-4.684%	609,680	+16.041%
2024-09-09	133.8620	137.6841	133.8620	135.0830	+1.574%	804,950	+10.606%
2024-09-06	134.5070	136.7810	132.4990	132.9900	-1.371%	521,690	+12.347%
2024-09-05	135.2450	136.9870	133.3030	134.8380	-0.301%	624,310	+10.807%
2024-09-04	132.4010	136.7820	132.2550	135.2450	+1.777%	607,810	+10.474%
2024-09-03	134.7220	135.9560	132.0200	132.8840	-1.010%	573,280	+12.436%
2024-08-30	132.5800	134.2400	131.7000	134.2400	+1.252%	540,010	+11.301%
2024-08-29	133.0000	133.5355	132.2930	132.5800	-0.151%	363,600	+12.694%
2024-08-28	133.4950	133.5480	131.3690	132.7800	-0.476%	500,920	+12.524%
2024-08-27	133.4050	134.0000	133.1750	133.4150	-0.418%	373,680	+11.989%
2024-08-26	135.1770	136.0000	133.2000	133.9750	-0.759%	395,640	+11.521%
2024-08-23	136.2010	137.4250	134.8210	135.0000	-0.442%	500,780	+10.674%
2024-08-22	132.4530	137.0000	132.4530	135.5990	+2.626%	550,510	+10.185%
2024-08-21	129.2040	132.2590	128.4990	132.1290	+4.205%	702,090	+13.079%
2024-08-20	128.0000	128.7220	126.6100	126.7970	-0.483%	362,680	+17.834%
2024-08-19	126.4000	127.7560	125.8500	127.4120	+1.040%	315,250	+17.265%
2024-08-16	127.4280	127.7595	125.9710	126.1000	-0.722%	250,910	+18.485%
2024-08-15	126.0240	128.0960	125.3400	127.0170	+0.954%	369,970	+17.630%
2024-08-14	125.4000	127.0123	124.7570	125.8170	+0.320%	304,780	+18.752%
2024-08-13	125.4110	126.4310	124.6120	125.4160	+0.004%	328,730	+19.132%
2024-08-12	125.9410	126.6540	124.1980	125.4110	-0.421%	295,430	+19.136%
2024-08-09	126.2650	127.1120	125.4960	125.9410	-0.033%	285,090	+18.635%
2024-08-08	125.3700	126.6850	123.6150	125.9830	+0.509%	381,560	+18.595%
2024-08-07	127.1020	128.0110	125.3450	125.3450	-0.322%	363,790	+19.199%