Dark

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

At Close

Dec 12, 2025 3:59:55 PM EST

165.85USD+3.035%(+4.89)489,825

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 9, 2025 9:26:30 AM EST

167.60USD+4.125%(+6.64)0

After-hours

Dec 12, 2025 4:33:30 PM EST

165.50USD-0.208%(-0.35)9,179

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-12	161.9100	166.3630	161.5500	165.7800	+2.995%	489,825	0.000%
2025-12-11	163.5600	164.6000	160.2400	160.9600	-0.844%	440,747	+2.995%
2025-12-10	163.8300	165.3100	159.1300	162.3300	-0.551%	614,267	+2.125%
2025-12-09	165.2100	167.6000	162.5700	163.2300	-0.778%	452,699	+1.562%
2025-12-08	167.3000	168.0800	163.2000	164.5100	-2.124%	543,680	+0.772%
2025-12-05	165.9800	168.2100	165.2100	168.0800	+1.430%	328,754	-1.368%
2025-12-04	164.2300	165.7800	164.0000	165.7100	+0.809%	250,781	+0.042%
2025-12-03	162.7300	165.0000	162.7300	164.3800	+1.132%	290,411	+0.852%
2025-12-02	162.2300	163.5300	160.5900	162.5400	+0.247%	343,498	+1.993%
2025-12-01	163.2000	165.0588	162.0300	162.1400	-0.497%	607,214	+2.245%
2025-11-28	163.9100	164.9800	162.0700	162.9500	-0.586%	266,113	+1.737%
2025-11-26	162.8500	165.6750	162.3600	163.9100	+0.967%	601,521	+1.141%
2025-11-25	162.2500	165.8799	160.8300	162.3400	+0.365%	623,847	+2.119%
2025-11-24	161.5100	163.6200	161.0000	161.7500	+0.149%	525,322	+2.491%
2025-11-21	163.8600	165.1900	161.3000	161.5100	-1.145%	725,229	+2.644%
2025-11-20	163.6600	166.2100	163.2500	163.3800	-0.171%	445,990	+1.469%
2025-11-19	161.9000	164.9050	160.8879	163.6600	+1.319%	418,303	+1.295%
2025-11-18	160.0000	162.6699	158.9900	161.5300	+1.178%	399,909	+2.631%
2025-11-17	159.5000	162.4092	157.1085	159.6500	+0.069%	395,179	+3.840%
2025-11-14	160.8700	161.9300	158.0100	159.5400	-1.195%	518,484	+3.911%
2025-11-13	155.8400	162.4300	155.5000	161.4700	+3.619%	833,601	+2.669%
2025-11-12	152.3000	158.1399	151.9500	155.8300	+2.331%	694,768	+6.385%
2025-11-11	145.5000	154.4400	145.5000	152.2800	+4.674%	819,946	+8.865%
2025-11-10	138.2900	146.3700	136.9722	145.4800	+5.589%	756,335	+13.954%
2025-11-07	136.4200	138.4100	136.1100	137.7800	+1.600%	304,907	+20.322%
2025-11-06	134.5300	136.1600	133.8000	135.6100	+0.646%	258,571	+22.248%
2025-11-05	134.0000	137.0000	133.8200	134.7400	+0.861%	380,838	+23.037%
2025-11-04	131.9000	133.8900	131.0000	133.5900	+2.000%	378,415	+24.096%
2025-11-03	130.3300	131.4950	127.0855	130.9700	+0.453%	368,573	+26.579%
2025-10-31	131.4400	131.4900	129.3000	130.3800	-1.593%	387,984	+27.151%
2025-10-30	130.2100	138.9000	129.2800	132.4900	+3.532%	695,714	+25.126%
2025-10-29	127.0000	128.0000	126.0000	127.9700	-0.125%	556,716	+29.546%
2025-10-28	128.4500	129.4900	126.0000	128.1300	-0.031%	586,220	+29.384%
2025-10-27	127.7100	129.3550	127.6162	128.1700	+0.399%	346,914	+29.344%
2025-10-24	127.7800	128.0550	126.7500	127.6600	-0.039%	323,201	+29.861%
2025-10-23	129.2200	129.4400	127.0600	127.7100	-1.169%	346,641	+29.810%
2025-10-22	133.6300	133.6300	128.6000	129.2200	-2.710%	440,538	+28.293%
2025-10-21	133.3500	133.9000	132.6400	132.8200	+0.136%	367,303	+24.816%
2025-10-20	132.0000	133.4550	131.7000	132.6400	+0.729%	350,199	+24.985%
2025-10-17	130.9900	131.8800	129.7900	131.6800	+0.835%	379,877	+25.896%
2025-10-16	127.3700	130.8900	126.6800	130.5900	+2.932%	559,372	+26.947%
2025-10-15	126.8100	128.9000	126.5800	126.8700	+0.134%	525,369	+30.669%
2025-10-14	124.7300	127.0900	124.0201	126.7000	+1.579%	388,791	+30.845%
2025-10-13	123.5400	125.6700	123.4200	124.7300	+0.201%	476,818	+32.911%
2025-10-10	123.9500	125.8400	123.3824	124.4800	+1.039%	771,394	+33.178%
2025-10-09	120.3000	124.3600	119.8103	123.2000	+2.727%	772,387	+34.562%
2025-10-08	120.4100	120.7800	119.1700	119.9300	+0.092%	357,870	+38.231%
2025-10-07	118.9200	120.1800	118.2500	119.8200	+0.867%	395,736	+38.358%
2025-10-06	119.7800	120.7000	118.0200	118.7900	-1.542%	570,320	+39.557%
2025-10-03	119.6800	121.5800	119.5400	120.6500	+1.132%	613,463	+37.406%
2025-10-02	118.1900	119.9450	117.7703	119.3000	+0.277%	487,128	+38.961%
2025-10-01	117.3100	119.2400	117.0800	118.9700	+1.545%	436,237	+39.346%
2025-09-30	116.2600	117.7200	116.2600	117.1600	+0.705%	428,924	+41.499%
2025-09-29	115.2900	116.6300	114.1500	116.3400	+0.823%	427,742	+42.496%
2025-09-26	114.5900	116.1450	113.9700	115.3900	+1.281%	464,282	+43.669%
2025-09-25	115.2600	117.0000	113.7600	113.9300	-0.402%	572,833	+45.510%
2025-09-24	114.7200	115.8600	113.7000	114.3900	-0.279%	477,556	+44.925%
2025-09-23	114.6900	115.1700	113.2100	114.7100	-0.226%	420,159	+44.521%
2025-09-22	112.8200	115.0600	112.1671	114.9700	+1.546%	886,978	+44.194%
2025-09-19	111.9200	113.5000	110.6000	113.2200	+1.171%	2,553,676	+46.423%
2025-09-18	118.0700	118.5499	111.6500	111.9100	-5.585%	1,194,819	+48.137%
2025-09-17	118.4000	120.0300	117.7000	118.5300	+0.620%	573,710	+39.863%
2025-09-16	121.7700	122.0350	117.6300	117.8000	-3.260%	584,283	+40.730%
2025-09-15	122.1500	123.8900	121.2000	121.7700	-0.172%	497,553	+36.142%
2025-09-12	124.0500	124.3642	121.2500	121.9800	-1.748%	468,854	+35.908%
2025-09-11	121.5700	125.4700	121.5700	124.1500	+2.282%	558,635	+33.532%
2025-09-10	121.5700	122.7300	119.2700	121.3800	-0.995%	490,835	+36.579%
2025-09-09	122.5400	123.6800	121.3300	122.6000	+0.082%	465,301	+35.220%
2025-09-08	120.6300	122.6200	119.0001	122.5000	+1.399%	505,719	+35.331%
2025-09-05	119.4800	121.4000	119.4800	120.8100	+1.257%	591,345	+37.224%
2025-09-04	117.3000	119.9500	116.5880	119.3100	+1.809%	508,285	+38.949%
2025-09-03	116.5200	117.2800	115.4100	117.1900	+0.214%	336,248	+41.463%
2025-09-02	116.7450	117.8000	115.8700	116.9400	-0.256%	453,349	+41.765%
2025-08-29	116.5100	117.7800	116.5100	117.2400	+0.886%	281,399	+41.402%
2025-08-28	117.4200	117.4400	116.0000	116.2100	-1.030%	435,393	+42.656%
2025-08-27	114.9600	117.5250	114.6900	117.4200	+2.095%	472,533	+41.185%
2025-08-26	116.1000	117.3816	114.9800	115.0100	-1.338%	509,841	+44.144%
2025-08-25	118.5800	119.3900	116.5500	116.5700	-2.231%	295,299	+42.215%
2025-08-22	119.2000	120.5600	118.7200	119.2300	+0.863%	437,394	+39.042%
2025-08-21	118.2500	119.2500	117.9001	118.2100	-0.513%	259,980	+40.242%
2025-08-20	119.0000	119.9100	117.8318	118.8200	-0.202%	357,459	+39.522%
2025-08-19	115.8800	119.3050	115.8800	119.0600	+2.949%	630,497	+39.241%
2025-08-18	113.2000	115.8500	113.2000	115.6500	+2.300%	510,038	+43.346%
2025-08-15	114.9200	115.8800	112.8900	113.0500	-1.456%	398,329	+46.643%
2025-08-14	114.7300	115.0500	113.3000	114.7200	-0.330%	268,933	+44.508%
2025-08-13	114.6900	115.2200	113.7300	115.1000	+0.183%	391,355	+44.031%
2025-08-12	114.9900	115.3487	114.3100	114.8900	+0.262%	247,003	+44.295%
2025-08-11	114.0000	115.3300	113.2942	114.5900	+0.421%	261,369	+44.672%
2025-08-08	114.4100	115.1500	113.8400	114.1100	-0.105%	309,030	+45.281%
2025-08-07	114.0000	115.1500	112.2389	114.2300	+0.634%	500,287	+45.128%
2025-08-06	112.3500	113.8600	111.7500	113.5100	+1.204%	408,111	+46.049%
2025-08-05	111.9900	113.4800	111.7050	112.1600	+0.134%	432,477	+47.807%
2025-08-04	112.3400	113.7200	111.6800	112.0100	-0.356%	375,471	+48.005%
2025-08-01	112.1900	113.0000	110.4000	112.4100	+0.591%	552,213	+47.478%
2025-07-31	113.9800	114.9500	111.5800	111.7500	-2.529%	486,597	+48.349%
2025-07-30	114.7800	115.9200	114.2300	114.6500	-0.113%	740,416	+44.597%
2025-07-29	115.7500	116.5000	114.7100	114.7800	-1.209%	600,648	+44.433%
2025-07-28	118.0200	118.7051	115.1100	116.1850	-2.201%	652,892	+42.686%
2025-07-25	114.5200	124.5000	114.4100	118.8000	+6.252%	1,480,171	+39.545%
2025-07-24	114.2700	115.1300	111.7000	111.8100	-2.144%	803,102	+48.269%
2025-07-23	117.7500	118.5200	114.0000	114.2600	-2.650%	947,651	+45.090%
2025-07-22	115.2500	117.4900	115.0000	117.3700	+2.301%	618,995	+41.246%
2025-07-21	113.5100	115.5000	113.4400	114.7300	+1.209%	512,840	+44.496%
2025-07-18	113.7900	114.7000	112.6000	113.3600	-0.106%	618,158	+46.242%
2025-07-17	111.1600	113.4800	111.0000	113.4800	+2.317%	524,876	+46.087%
2025-07-16	110.0000	111.6000	110.0000	110.9100	+1.241%	441,677	+49.473%
2025-07-15	112.2100	112.2500	109.4200	109.5500	-2.405%	597,007	+51.328%
2025-07-14	113.9500	114.6300	112.0100	112.2500	-1.488%	405,835	+47.688%
2025-07-11	113.9900	114.3900	112.9300	113.9450	-0.206%	459,480	+45.491%
2025-07-10	113.3200	114.5000	112.9600	114.1800	+0.759%	419,934	+45.192%
2025-07-09	113.9800	114.2000	112.2600	113.3200	-0.474%	474,783	+46.294%
2025-07-08	115.3900	115.8500	112.8100	113.8600	-1.819%	655,105	+45.600%
2025-07-07	117.7100	119.0000	114.3890	115.9700	-1.478%	1,069,238	+42.951%
2025-07-03	116.2500	118.0500	115.2600	117.7100	+1.518%	467,451	+40.838%
2025-07-02	115.6200	116.3200	113.8000	115.9500	+0.285%	677,017	+42.975%
2025-07-01	111.7800	116.6500	111.6500	115.6200	+3.556%	845,184	+43.383%
2025-06-30	111.0000	111.7389	110.2200	111.6500	+0.179%	916,332	+48.482%
2025-06-27	110.9000	112.5599	110.0996	111.4500	+0.514%	1,538,063	+48.748%
2025-06-26	108.0000	111.4100	107.9500	110.8800	+3.000%	779,635	+49.513%
2025-06-25	109.1800	110.2399	107.2101	107.6500	-1.465%	649,813	+53.999%
2025-06-24	109.0000	109.5500	107.9600	109.2500	+0.561%	521,178	+51.744%
2025-06-23	106.6900	109.6100	106.6900	108.6400	+1.400%	672,278	+52.596%
2025-06-20	106.6900	107.9900	105.9750	107.1400	+0.885%	1,361,986	+54.732%
2025-06-18	105.8000	106.9019	105.4400	106.2000	+0.454%	577,013	+56.102%
2025-06-17	107.0000	107.6300	105.6200	105.7200	-1.344%	690,039	+56.810%
2025-06-16	109.0500	109.2650	105.6500	107.1600	-1.344%	941,159	+54.703%
2025-06-13	109.2400	110.0000	108.3700	108.6200	-1.102%	410,700	+52.624%
2025-06-12	108.5800	109.8850	107.3500	109.8300	+1.525%	591,406	+50.942%
2025-06-11	111.2300	112.0000	108.1100	108.1800	-2.628%	496,053	+53.245%
2025-06-10	110.3300	111.6880	110.2550	111.1000	+0.899%	482,439	+49.217%
2025-06-09	108.6600	110.3450	107.9082	110.1100	+1.334%	518,529	+50.559%
2025-06-06	106.5000	109.3400	106.4200	108.6600	+2.345%	631,111	+52.568%
2025-06-05	107.5600	107.8800	105.2100	106.1700	-1.402%	746,528	+56.146%
2025-06-04	111.5900	111.6722	106.0300	107.6800	-3.374%	908,696	+53.956%
2025-06-03	112.3500	112.3500	110.2435	111.4400	-1.232%	591,426	+48.762%
2025-06-02	113.9800	113.9800	110.5201	112.8300	-1.587%	689,513	+46.929%
2025-05-30	113.7500	115.7800	113.1620	114.6500	+0.579%	725,362	+44.597%
2025-05-29	114.0100	114.8200	111.5200	113.9900	-0.210%	717,063	+45.434%
2025-05-28	113.0800	117.8500	113.0000	114.2300	+1.151%	755,026	+45.128%
2025-05-27	115.7300	117.3000	110.8200	112.9300	-1.246%	929,417	+46.799%
2025-05-23	112.7770	114.6545	112.0760	114.3550	+1.178%	544,530	+44.970%
2025-05-22	113.7000	115.2735	113.0240	113.0240	-0.679%	561,420	+46.677%
2025-05-21	115.5920	115.6000	112.8685	113.7970	-1.899%	559,080	+45.680%
2025-05-20	116.5000	117.4027	115.5920	116.0000	-0.422%	352,700	+42.914%
2025-05-19	117.5860	118.3565	115.5015	116.4920	-0.930%	599,700	+42.310%
2025-05-16	117.0150	117.7960	115.6030	117.5860	+1.150%	643,420	+40.986%
2025-05-15	114.8250	117.2620	114.5000	116.2490	+1.523%	586,850	+42.608%
2025-05-14	115.1260	116.9840	113.5000	114.5050	-0.539%	816,720	+44.780%
2025-05-13	117.6240	117.6240	114.8030	115.1260	-2.049%	724,920	+43.999%
2025-05-12	117.0010	119.1520	115.0980	117.5340	+1.982%	789,380	+41.049%
2025-05-09	118.3000	118.3990	113.7010	115.2500	-2.812%	809,150	+43.844%
2025-05-08	120.0000	120.0000	117.3000	118.5840	-0.651%	675,550	+39.800%
2025-05-07	118.9000	120.2600	118.4745	119.3610	+1.667%	690,460	+38.890%
2025-05-06	113.7100	118.7060	113.1910	117.4040	+3.235%	882,470	+41.205%
2025-05-05	113.4690	117.0945	110.6502	113.7250	-0.679%	1,386,740	+45.773%
2025-05-02	120.5000	121.1570	114.0550	114.5020	-4.026%	1,240,560	+44.783%
2025-05-01	135.2530	135.2530	118.2500	119.3050	-12.005%	1,779,820	+38.955%
2025-04-30	134.9450	135.5810	133.2530	135.5810	+0.337%	725,820	+22.274%
2025-04-29	133.8090	135.9600	133.8090	135.1250	-0.081%	439,750	+22.686%
2025-04-28	136.9900	137.0000	134.4010	135.2350	-1.218%	390,930	+22.587%
2025-04-25	139.3390	139.3390	134.7690	136.9020	-1.524%	319,320	+21.094%
2025-04-24	139.5000	142.1320	138.5000	139.0200	-0.173%	486,380	+19.249%
2025-04-23	139.4900	140.9955	137.4066	139.2610	+1.408%	464,260	+19.043%
2025-04-22	137.9690	140.1400	136.8480	137.3280	+0.672%	428,800	+20.718%
2025-04-21	141.5820	141.5820	135.1819	136.4110	-3.665%	504,950	+21.530%
2025-04-17	140.0110	142.9450	140.0000	141.6000	+1.149%	307,720	+17.076%
2025-04-16	140.2380	142.0170	138.8480	139.9920	-0.175%	441,660	+18.421%
2025-04-15	142.3970	143.3969	140.2380	140.2380	-0.775%	374,580	+18.213%
2025-04-14	142.1600	142.1600	139.5273	141.3330	+1.302%	388,750	+17.297%
2025-04-11	139.0000	140.2010	136.2090	139.5160	+1.103%	377,250	+18.825%
2025-04-10	135.8950	140.6330	135.4170	137.9940	+1.533%	577,790	+20.136%
2025-04-09	128.2990	137.6257	126.6364	135.9110	+5.001%	671,870	+21.977%
2025-04-08	133.0550	136.6000	128.1150	129.4380	+0.491%	981,870	+28.077%
2025-04-07	126.3150	133.7170	122.5000	128.8050	-1.381%	835,840	+28.706%
2025-04-04	136.0510	137.5640	130.6080	130.6090	-6.100%	658,170	+26.928%
2025-04-03	136.5230	140.6620	135.5000	139.0940	-0.585%	577,980	+19.186%
2025-04-02	138.3000	140.0965	136.8035	139.9130	+0.745%	506,680	+18.488%
2025-04-01	135.0000	138.8880	134.2590	138.8790	+2.873%	414,320	+19.370%
2025-03-31	132.0050	136.9957	132.0050	135.0000	+1.488%	547,800	+22.800%
2025-03-28	131.6330	133.1960	130.5140	133.0200	+1.156%	300,540	+24.628%
2025-03-27	129.9000	133.4480	129.9000	131.5000	+1.237%	505,070	+26.068%
2025-03-26	129.5360	130.4760	129.5360	129.8930	+0.135%	296,440	+27.628%
2025-03-25	129.2000	129.7180	126.8235	129.7180	+0.948%	434,800	+27.800%
2025-03-24	130.7570	133.0760	127.2695	128.5000	-1.202%	503,390	+29.012%
2025-03-21	130.6580	131.7990	129.3845	130.0630	-0.988%	1,647,240	+27.461%
2025-03-20	132.5920	133.5650	131.3310	131.3610	-0.969%	322,970	+26.202%
2025-03-19	130.5100	134.8989	129.7090	132.6470	+0.774%	423,980	+24.978%
2025-03-18	130.9860	133.4300	130.1110	131.6280	+0.021%	340,220	+25.946%
2025-03-17	132.6930	134.5510	131.3530	131.6010	-0.187%	411,220	+25.972%
2025-03-14	131.9270	133.5855	130.7602	131.8470	+0.365%	369,250	+25.737%
2025-03-13	133.6390	133.6390	131.2640	131.3670	-1.837%	281,590	+26.196%
2025-03-12	132.3240	134.8130	130.6250	133.8250	+2.664%	700,940	+23.878%
2025-03-11	122.7600	130.9990	122.7600	130.3520	+6.184%	653,390	+27.179%
2025-03-10	132.0650	132.2035	122.7595	122.7600	-7.265%	641,980	+35.044%
2025-03-07	133.5000	134.0380	131.4010	132.3770	-1.030%	498,900	+25.233%
2025-03-06	134.5000	134.7880	131.9410	133.7550	-1.385%	431,590	+23.943%
2025-03-05	133.5000	136.4200	132.5000	135.6340	+1.570%	576,430	+22.226%
2025-03-04	138.2600	139.9255	133.2810	133.5370	-5.101%	654,340	+24.145%
2025-03-03	141.6000	142.0225	139.8230	140.7150	-0.704%	760,050	+17.813%
2025-02-28	140.8550	141.9165	138.9000	141.7120	+1.141%	731,280	+16.984%
2025-02-27	137.1160	140.8160	136.5740	140.1130	+2.218%	352,070	+18.319%
2025-02-26	140.0000	140.1000	137.0000	137.0730	-1.616%	347,840	+20.943%
2025-02-25	140.2420	140.5000	138.3355	139.3240	+0.165%	329,230	+18.989%
2025-02-24	138.2870	140.1800	135.6176	139.0940	+0.584%	470,670	+19.186%
2025-02-21	144.2650	145.0000	133.0000	138.2860	-4.144%	676,920	+19.882%
2025-02-20	140.0000	145.1775	139.7670	144.2650	+2.336%	452,940	+14.914%
2025-02-19	139.8510	141.2480	139.8000	140.9720	+0.815%	305,950	+17.598%
2025-02-18	141.5090	141.5090	138.4480	139.8320	-0.729%	348,950	+18.557%
2025-02-14	145.7000	145.8830	140.2330	140.8590	-3.419%	468,760	+17.692%
2025-02-13	143.3710	146.0920	142.8570	145.8460	+2.329%	340,380	+13.668%
2025-02-12	140.2880	142.5270	138.3095	142.5270	+0.697%	268,840	+16.315%
2025-02-11	141.0530	143.0556	139.2500	141.5400	+0.926%	330,410	+17.126%
2025-02-10	137.2010	142.1000	135.9570	140.2420	+2.249%	344,500	+18.210%
2025-02-07	134.9890	137.5480	134.9890	137.1570	+0.841%	225,540	+20.869%
2025-02-06	138.8330	139.5110	134.0970	136.0130	-1.280%	317,020	+21.885%
2025-02-05	138.5250	140.1000	137.1155	137.7760	-0.541%	419,730	+20.326%
2025-02-04	135.1160	138.8700	135.1160	138.5250	+1.747%	368,830	+19.675%
2025-02-03	133.6300	138.8130	132.6770	136.1460	-0.450%	437,220	+21.766%
2025-01-31	136.1190	137.4819	135.3905	136.7620	+0.105%	387,230	+21.218%
2025-01-30	136.0000	138.0770	133.7511	136.6190	+0.941%	295,200	+21.345%
2025-01-29	133.5820	136.8570	133.5820	135.3460	+1.321%	413,690	+22.486%
2025-01-28	132.0520	134.1745	131.4506	133.5820	+1.159%	328,890	+24.104%
2025-01-27	129.1810	132.4610	129.1810	132.0520	+2.207%	375,940	+25.541%
2025-01-24	131.5270	131.5270	128.4000	129.2000	-1.956%	278,250	+28.313%
2025-01-23	133.9690	133.9690	130.8500	131.7770	-1.192%	478,270	+25.803%
2025-01-22	135.8470	135.8470	133.1660	133.3670	-1.893%	280,440	+24.304%
2025-01-21	139.5040	141.1500	133.5821	135.9400	-1.945%	387,020	+21.951%
2025-01-17	134.2870	143.8500	134.2870	138.6370	+3.706%	1,051,510	+19.578%
2025-01-16	130.0000	133.6830	130.0000	133.6830	+2.833%	437,870	+24.010%
2025-01-15	130.0000	132.2490	128.3840	130.0000	+0.637%	352,210	+27.523%
2025-01-14	126.5840	130.3800	126.5840	129.1770	+2.699%	263,420	+28.336%
2025-01-13	124.3530	125.7820	123.6262	125.7820	+0.289%	277,840	+31.799%
2025-01-10	126.8900	126.8900	123.8080	125.4200	-2.560%	329,780	+32.180%
2025-01-08	128.8950	129.6190	126.8950	128.7150	-0.203%	279,140	+28.796%
2025-01-07	131.4990	133.6700	128.9710	128.9770	-1.918%	334,370	+28.535%
2025-01-06	132.1980	133.8790	130.2410	131.4990	-0.529%	499,080	+26.069%
2025-01-03	128.2000	135.0000	128.2000	132.1980	+3.280%	799,890	+25.403%
2025-01-02	126.1010	128.2155	126.1010	128.0000	+1.588%	404,970	+29.516%
2024-12-31	123.6670	126.1800	123.6670	125.9990	+1.612%	457,230	+31.572%
2024-12-30	122.8730	125.5790	122.1340	124.0000	+0.613%	249,890	+33.694%
2024-12-27	121.3560	123.3120	121.2110	123.2440	+0.792%	293,350	+34.514%
2024-12-26	120.5000	123.3525	120.4425	122.2760	+1.335%	248,050	+35.579%
2024-12-24	118.8070	121.2700	118.7950	120.6650	+1.564%	184,880	+37.389%
2024-12-23	120.2600	120.2600	118.2440	118.8070	-1.208%	260,680	+39.537%
2024-12-20	121.0010	123.0000	118.8710	120.2595	-1.561%	908,670	+37.852%
2024-12-19	121.1000	123.1450	121.1000	122.1670	+0.858%	240,040	+35.699%
2024-12-18	125.0000	125.3275	120.9785	121.1280	-3.220%	263,840	+36.863%
2024-12-17	126.1920	126.7000	124.7460	125.1580	-1.157%	316,820	+32.457%
2024-12-16	126.9930	128.7740	126.4710	126.6230	-0.276%	295,130	+30.924%
2024-12-13	127.6210	128.0870	126.8380	126.9740	-0.857%	205,260	+30.562%
2024-12-12	127.1390	129.2000	127.1330	128.0710	+0.738%	214,400	+29.444%
2024-12-11	128.5090	129.5629	127.1330	127.1330	-0.283%	370,090	+30.399%
2024-12-10	128.0000	129.0000	127.4230	127.4940	-0.164%	236,560	+30.030%
2024-12-09	128.2380	129.4395	127.3990	127.7040	-1.060%	252,040	+29.816%
2024-12-06	131.8080	131.8080	129.0445	129.0720	-2.037%	325,550	+28.440%
2024-12-05	128.9200	132.3510	127.7680	131.7560	+2.577%	363,470	+25.823%
2024-12-04	130.2330	130.2330	127.5000	128.4460	-1.507%	274,880	+29.066%
2024-12-03	130.9010	130.9010	129.1825	130.4110	-0.374%	343,500	+27.121%
2024-12-02	130.5000	131.2270	129.0050	130.9010	+0.362%	344,830	+26.645%
2024-11-29	131.5920	131.9630	129.4355	130.4290	-0.618%	164,040	+27.104%
2024-11-27	134.4960	135.3325	130.5010	131.2400	-2.421%	331,920	+26.318%
2024-11-26	130.5660	135.6770	129.0400	134.4960	+3.490%	618,970	+23.260%
2024-11-25	127.1240	130.7950	126.5380	129.9600	+3.149%	531,480	+27.562%
2024-11-22	125.0000	126.0360	124.4050	125.9920	+1.103%	261,410	+31.580%
2024-11-21	123.6220	125.6490	123.6220	124.6180	+0.664%	298,240	+33.031%
2024-11-20	122.3130	123.8830	121.2990	123.7960	+1.172%	268,510	+33.914%
2024-11-19	119.5360	122.3620	119.2051	122.3620	+1.188%	270,830	+35.483%
2024-11-18	121.0000	122.1615	120.5185	120.9250	-0.120%	304,570	+37.093%
2024-11-15	121.0580	121.0780	118.1940	121.0700	-0.371%	436,150	+36.929%
2024-11-14	122.9560	122.9560	120.7735	121.5210	-1.261%	385,030	+36.421%
2024-11-13	124.4490	124.5457	122.5150	123.0730	-0.440%	290,880	+34.701%
2024-11-12	122.2820	124.0873	121.4520	123.6170	+1.253%	329,390	+34.108%
2024-11-11	123.0490	124.8390	121.4515	122.0870	-0.301%	380,890	+35.788%
2024-11-08	119.4630	124.1275	118.9520	122.4560	+3.093%	434,360	+35.379%
2024-11-07	118.5510	119.9405	116.5000	118.7825	-0.262%	338,630	+39.566%
2024-11-06	120.3000	121.3250	115.9150	119.0940	+0.960%	577,780	+39.201%
2024-11-05	114.1000	118.3045	113.6060	117.9620	+3.148%	393,930	+40.537%
2024-11-04	113.4380	116.4715	113.4250	114.3620	+0.815%	613,170	+44.961%
2024-11-01	113.6250	116.5890	112.3120	113.4380	+0.900%	577,600	+46.142%
2024-10-31	116.3500	116.3500	106.5434	112.4260	-6.278%	1,036,040	+47.457%
2024-10-30	121.0000	121.3320	119.6322	119.9570	-0.830%	315,960	+38.200%
2024-10-29	122.4720	122.5565	120.2060	120.9610	-1.704%	392,110	+37.052%
2024-10-28	124.4370	126.3227	122.7125	123.0580	-1.463%	393,500	+34.717%
2024-10-25	127.2070	127.2070	124.8563	124.8850	-1.180%	297,730	+32.746%
2024-10-24	126.9190	128.4810	126.3760	126.3760	-0.784%	311,520	+31.180%
2024-10-23	126.5290	128.0090	125.6000	127.3740	+0.653%	276,160	+30.152%
2024-10-22	126.6420	127.2590	125.7000	126.5480	-0.685%	323,450	+31.002%
2024-10-21	128.5520	128.5520	126.3890	127.4210	-1.031%	406,270	+30.104%
2024-10-18	130.0290	130.0290	126.4840	128.7480	-1.387%	353,770	+28.763%
2024-10-17	130.8490	131.1000	128.7990	130.5590	-0.270%	251,740	+26.977%
2024-10-16	130.2910	132.0000	130.0000	130.9130	+0.340%	288,420	+26.634%
2024-10-15	130.1570	130.9520	129.2250	130.4700	+0.240%	344,930	+27.064%
2024-10-14	129.0500	130.6490	129.0500	130.1580	+1.455%	233,410	+27.368%
2024-10-11	126.7000	128.5934	126.7000	128.2910	+1.256%	256,770	+29.222%
2024-10-10	127.4960	127.5100	126.3630	126.7000	-0.741%	285,900	+30.845%
2024-10-09	127.8880	129.1730	127.4050	127.6460	-0.168%	277,610	+29.875%
2024-10-08	126.0000	128.5740	126.0000	127.8610	+1.697%	285,460	+29.656%
2024-10-07	128.7310	128.7310	125.2010	125.7280	-2.694%	319,990	+31.856%
2024-10-04	127.1200	129.6910	127.1200	129.2090	+1.513%	303,460	+28.304%
2024-10-03	128.9990	128.9990	126.3950	127.2830	-1.713%	365,750	+30.245%
2024-10-02	129.9080	129.9080	128.7440	129.5020	-1.035%	266,810	+28.013%
2024-10-01	132.0000	132.1010	130.5000	130.8570	-0.595%	304,170	+26.688%
2024-09-30	130.1130	132.0000	129.2065	131.6400	+1.577%	464,330	+25.934%
2024-09-27	128.8140	130.1835	128.2705	129.5960	+0.742%	394,690	+27.921%
2024-09-26	130.3000	130.3000	128.0700	128.6410	-0.708%	361,590	+28.870%
2024-09-25	129.6680	129.6680	128.4040	129.5580	+0.123%	319,260	+27.958%
2024-09-24	130.2780	130.3590	128.3975	129.3990	-1.525%	433,150	+28.115%
2024-09-23	126.6830	131.4560	126.6830	131.4030	+3.938%	624,930	+26.162%
2024-09-20	127.0530	127.0530	125.9000	126.4250	-0.215%	2,970,480	+31.129%
2024-09-19	127.0110	127.5785	125.5000	126.6980	+0.107%	515,910	+30.847%
2024-09-18	127.0000	128.5610	126.4030	126.5620	+0.338%	463,570	+30.987%
2024-09-17	128.0390	128.0390	125.5990	126.1360	-1.486%	553,270	+31.430%
2024-09-16	130.2830	130.8770	127.1390	128.0390	-1.278%	497,410	+29.476%
2024-09-13	127.7860	129.7810	126.9080	129.6960	+2.035%	505,890	+27.822%
2024-09-12	127.7880	128.5285	125.6200	127.1090	-0.531%	488,590	+30.423%
2024-09-11	129.0770	129.0770	126.4651	127.7880	-0.752%	685,010	+29.730%
2024-09-10	135.0550	136.1240	128.5690	128.7560	-4.684%	609,680	+28.755%
2024-09-09	133.8620	137.6841	133.8620	135.0830	+1.574%	804,950	+22.725%
2024-09-06	134.5070	136.7810	132.4990	132.9900	-1.371%	521,690	+24.656%
2024-09-05	135.2450	136.9870	133.3030	134.8380	-0.301%	624,310	+22.948%
2024-09-04	132.4010	136.7820	132.2550	135.2450	+1.777%	607,810	+22.578%
2024-09-03	134.7220	135.9560	132.0200	132.8840	-1.010%	573,280	+24.755%
2024-08-30	132.5800	134.2400	131.7000	134.2400	+1.252%	540,010	+23.495%
2024-08-29	133.0000	133.5355	132.2930	132.5800	-0.151%	363,600	+25.041%
2024-08-28	133.4950	133.5480	131.3690	132.7800	-0.476%	500,920	+24.853%
2024-08-27	133.4050	134.0000	133.1750	133.4150	-0.418%	373,680	+24.259%
2024-08-26	135.1770	136.0000	133.2000	133.9750	-0.759%	395,640	+23.740%
2024-08-23	136.2010	137.4250	134.8210	135.0000	-0.442%	500,780	+22.800%
2024-08-22	132.4530	137.0000	132.4530	135.5990	+2.626%	550,510	+22.258%
2024-08-21	129.2040	132.2590	128.4990	132.1290	+4.205%	702,090	+25.468%
2024-08-20	128.0000	128.7220	126.6100	126.7970	-0.483%	362,680	+30.744%
2024-08-19	126.4000	127.7560	125.8500	127.4120	+1.040%	315,250	+30.113%
2024-08-16	127.4280	127.7595	125.9710	126.1000	-0.722%	250,910	+31.467%
2024-08-15	126.0240	128.0960	125.3400	127.0170	+0.954%	369,970	+30.518%
2024-08-14	125.4000	127.0123	124.7570	125.8170	+0.320%	304,780	+31.763%
2024-08-13	125.4110	126.4310	124.6120	125.4160	+0.004%	328,730	+32.184%
2024-08-12	125.9410	126.6540	124.1980	125.4110	-0.421%	295,430	+32.189%
2024-08-09	126.2650	127.1120	125.4960	125.9410	-0.033%	285,090	+31.633%
2024-08-08	125.3700	126.6850	123.6150	125.9830	+0.509%	381,560	+31.589%
2024-08-07	127.1020	128.0110	125.3450	125.3450	-0.322%	363,790	+32.259%
2024-08-06	122.0880	128.5210	122.0880	125.7500	+3.448%	613,110	+31.833%
2024-08-05	118.1790	123.1960	117.0000	121.5590	-4.606%	730,670	+36.378%
2024-08-02	121.3870	130.5780	121.3870	127.4290	+2.651%	695,110	+30.096%
2024-08-01	116.7340	124.8585	115.0050	124.1380	+8.333%	1,052,160	+33.545%
2024-07-31	115.0080	115.9665	113.5060	114.5890	+0.468%	484,800	+44.674%
2024-07-30	112.4760	114.4000	111.8740	114.0550	+2.529%	371,520	+45.351%
2024-07-29	113.3010	113.7060	110.3710	111.2420	-1.612%	349,810	+49.026%
2024-07-26	110.8000	113.5000	110.8000	113.0650	+2.412%	335,430	+46.624%
2024-07-25	109.9870	112.5230	109.9870	110.4020	-0.085%	431,860	+50.160%
2024-07-24	110.5780	110.5940	109.2600	110.4960	-0.978%	585,880	+50.033%
2024-07-23	109.5410	113.1320	108.6530	111.5870	+2.260%	561,520	+48.566%
2024-07-22	109.2790	109.2790	107.6020	109.1210	+0.526%	236,610	+51.923%
2024-07-19	109.1100	110.2260	107.5010	108.5500	-0.335%	320,940	+52.722%
2024-07-18	107.4400	109.5230	106.7670	108.9150	+2.010%	380,200	+52.210%
2024-07-17	107.8510	109.3120	106.7330	106.7690	-1.454%	434,090	+55.270%
2024-07-16	107.0710	108.5620	107.0150	108.3440	+1.606%	358,480	+53.013%
2024-07-15	108.8310	108.8310	105.6650	106.6320	-1.534%	413,950	+55.469%
2024-07-12	108.4910	108.9640	107.9010	108.2930	+0.223%	246,680	+53.085%
2024-07-11	108.4910	109.0440	107.2220	108.0520	-0.192%	382,810	+53.426%
2024-07-10	108.3400	108.4915	107.2420	108.2600	+0.533%	402,780	+53.131%
2024-07-09	108.9220	109.4850	107.5710	107.6860	-1.137%	350,880	+53.948%
2024-07-08	107.8000	110.2340	107.3000	108.9250	+1.088%	451,720	+52.196%
2024-07-05	109.1620	109.4150	106.1970	107.7530	-1.339%	626,570	+53.852%
2024-07-03	111.2540	111.2540	108.9790	109.2150	-1.204%	426,720	+51.792%
2024-07-02	111.5000	111.5000	108.8000	110.5460	-0.409%	586,220	+49.965%
2024-07-01	109.3230	113.4490	109.0650	111.0000	+2.304%	1,082,690	+49.351%
2024-06-28	107.5310	109.0340	106.1300	108.5000	+1.319%	6,806,070	+52.793%
2024-06-27	106.2010	107.7810	105.6000	107.0880	+0.773%	595,470	+54.807%
2024-06-26	104.9520	107.6610	104.0360	106.2670	+0.876%	676,980	+56.003%
2024-06-25	103.1180	105.4360	102.7570	105.3440	+1.972%	591,150	+57.370%