Dark

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

At Close

Aug 4, 2026 3:59:58 PM EDT

180.83USD+0.039%(+0.07)638,920

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 4, 2026 9:28:30 AM EDT

178.85USD-1.057%(-1.91)2,792

After-hours

Aug 4, 2026 4:00:30 PM EDT

181.00USD+0.094%(+0.17)87,376

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	179.5000	181.1250	176.2400	181.0000	+0.133%	640,941	0.000%
2026-08-03	188.7400	191.0000	179.2500	180.7600	-3.800%	488,302	+0.133%
2026-07-31	189.3400	189.9900	186.0001	187.9000	-1.017%	305,877	-3.672%
2026-07-30	191.8800	191.8800	186.9600	189.8300	-1.331%	340,200	-4.652%
2026-07-29	194.2600	197.3543	191.7000	192.3900	-1.338%	440,207	-5.920%
2026-07-28	190.0000	200.0100	190.0000	195.0000	+4.681%	531,358	-7.179%
2026-07-27	184.7000	188.0200	183.7306	186.2800	+0.855%	302,689	-2.834%
2026-07-24	179.2000	185.3700	177.8900	184.7000	+3.508%	393,870	-2.003%
2026-07-23	184.1900	185.6700	174.5000	178.4400	-3.211%	845,470	+1.435%
2026-07-22	184.0000	185.8000	182.6000	184.3600	+0.694%	353,236	-1.823%
2026-07-21	181.3900	183.5550	180.1100	183.0900	+0.615%	377,929	-1.142%
2026-07-20	180.4800	184.4000	180.0100	181.9700	+0.681%	372,306	-0.533%
2026-07-17	183.8500	184.7800	179.1200	180.7400	-0.937%	367,535	+0.144%
2026-07-16	177.9000	182.6300	176.9550	182.4500	+3.073%	456,023	-0.795%
2026-07-15	176.4900	182.0700	176.1346	177.0100	-0.079%	474,183	+2.254%
2026-07-14	178.5400	179.9761	174.5000	177.1500	-0.483%	521,365	+2.173%
2026-07-13	180.3600	183.0000	177.1000	178.0100	-0.719%	365,339	+1.680%
2026-07-10	175.5000	182.9700	174.5950	179.3000	+2.165%	594,226	+0.948%
2026-07-09	175.1950	177.4150	173.0000	175.5000	-0.159%	653,726	+3.134%
2026-07-08	177.6400	177.6400	166.9000	175.7800	-1.047%	1,505,947	+2.970%
2026-07-07	191.0700	196.9650	176.7818	177.6400	-5.450%	871,768	+1.891%
2026-07-06	194.5100	194.5100	186.5000	187.8800	-3.962%	503,480	-3.662%
2026-07-02	194.8300	199.4300	192.5600	195.6300	+0.923%	622,621	-7.478%
2026-07-01	192.0400	199.6150	191.4701	193.8400	+1.529%	607,673	-6.624%
2026-06-30	191.2100	195.7200	189.7000	190.9200	-0.707%	534,447	-5.196%
2026-06-29	187.6900	192.5400	187.4100	192.2800	+2.260%	416,131	-5.866%
2026-06-26	181.0000	188.8400	180.1390	188.0300	+4.910%	888,524	-3.739%
2026-06-25	176.7900	180.9700	172.9300	179.2300	+0.952%	565,576	+0.988%
2026-06-24	183.3300	186.8900	176.5000	177.5400	-2.989%	715,500	+1.949%
2026-06-23	180.5700	184.7299	179.2000	183.0100	+2.297%	518,107	-1.098%
2026-06-22	181.9300	183.8300	178.1200	178.9000	-1.454%	306,419	+1.174%
2026-06-18	183.7700	185.0000	178.3100	181.5400	-1.144%	937,903	-0.297%
2026-06-17	185.1300	186.1900	182.1400	183.6400	-1.354%	302,570	-1.438%
2026-06-16	186.6800	188.9199	184.2100	186.1600	+0.394%	346,175	-2.772%
2026-06-15	185.6300	187.0300	179.3200	185.4300	-1.309%	426,846	-2.389%
2026-06-12	186.7500	188.8700	182.8701	187.8900	+0.853%	296,192	-3.667%
2026-06-11	190.8500	192.5600	186.0000	186.3000	-2.502%	326,921	-2.845%
2026-06-10	186.5800	194.2100	185.8700	191.0800	+3.236%	687,741	-5.275%
2026-06-09	179.5700	186.3300	178.5100	185.0900	+3.512%	766,894	-2.210%
2026-06-08	178.5100	182.1268	176.3900	178.8100	-0.611%	481,544	+1.225%
2026-06-05	170.8600	183.2999	170.8600	179.9100	+5.662%	740,895	+0.606%
2026-06-04	178.5700	180.0000	169.5001	170.2700	-3.987%	400,114	+6.302%
2026-06-03	175.9200	178.6140	175.0000	177.3400	+1.337%	349,773	+2.064%
2026-06-02	171.9200	179.3000	171.5000	175.0000	+1.667%	509,459	+3.429%
2026-06-01	171.0300	175.1250	169.0000	172.1300	-0.652%	391,017	+5.153%
2026-05-29	174.0400	175.8720	172.5100	173.2600	-0.802%	504,214	+4.467%
2026-05-28	176.9300	178.1100	173.0001	174.6600	-1.283%	399,927	+3.630%
2026-05-27	176.2600	177.8400	174.0000	176.9300	+0.283%	337,107	+2.300%
2026-05-26	175.7900	182.4899	174.1444	176.4300	+0.513%	532,809	+2.590%
2026-05-22	176.5000	176.8100	167.3100	175.5300	-0.459%	1,022,942	+3.116%
2026-05-21	175.2200	178.4900	171.9400	176.3400	+0.068%	500,260	+2.643%
2026-05-20	173.6600	178.7400	172.0801	176.2200	+1.650%	700,954	+2.713%
2026-05-19	172.2800	174.1500	168.6646	173.3600	+0.656%	780,859	+4.407%
2026-05-18	171.1900	174.4800	169.0000	172.2300	+1.151%	829,011	+5.092%
2026-05-15	164.4900	170.3300	163.4301	170.2700	+4.185%	715,544	+6.302%
2026-05-14	164.8500	167.1000	161.0000	163.4300	-0.940%	537,454	+10.751%
2026-05-13	172.8300	175.9500	164.7200	164.9800	-4.337%	885,463	+9.710%
2026-05-12	170.8500	173.2200	164.2301	172.4600	+1.161%	916,162	+4.952%
2026-05-11	174.4000	175.4900	168.7100	170.4800	-2.197%	890,259	+6.171%
2026-05-08	180.7000	183.7899	170.7500	174.3100	-1.858%	1,096,867	+3.838%
2026-05-07	207.3500	207.7500	168.0100	177.6100	-15.633%	2,145,169	+1.909%
2026-05-06	215.6000	218.7300	206.1200	210.5200	-2.266%	642,696	-14.022%
2026-05-05	210.0000	215.6100	209.4968	215.4000	+2.684%	373,977	-15.970%
2026-05-04	203.9200	210.0400	200.4000	209.7700	+2.869%	456,056	-13.715%
2026-05-01	206.0100	207.5999	200.2950	203.9200	-0.561%	378,662	-11.240%
2026-04-30	203.6500	206.8100	202.7050	205.0700	+1.550%	309,423	-11.737%
2026-04-29	200.9700	203.7000	200.2350	201.9400	+0.483%	387,907	-10.369%
2026-04-28	197.1000	201.7200	195.6600	200.9700	+3.668%	309,602	-9.937%
2026-04-27	195.5900	196.5000	193.1101	193.8600	-0.885%	270,484	-6.634%
2026-04-24	192.1600	196.7200	188.9800	195.5900	+1.516%	362,288	-7.459%
2026-04-23	187.7500	192.9400	187.6101	192.6700	+2.867%	442,465	-6.057%
2026-04-22	185.4900	188.6300	185.4900	187.3000	+1.463%	320,430	-3.364%
2026-04-21	185.9900	187.2558	183.6000	184.6000	-0.747%	348,075	-1.950%
2026-04-20	189.2500	190.0000	184.9500	185.9900	-2.203%	297,936	-2.683%
2026-04-17	186.0800	191.2100	186.0800	190.1800	+2.159%	427,457	-4.827%
2026-04-16	187.4600	191.1000	184.0000	186.1600	-0.693%	419,228	-2.772%
2026-04-15	192.2000	192.2000	184.1800	187.4600	-2.415%	616,113	-3.446%
2026-04-14	198.1200	201.8174	191.2100	192.1000	-3.219%	487,791	-5.778%
2026-04-13	203.1100	203.3800	196.4650	198.4900	-2.424%	332,130	-8.812%
2026-04-10	208.8500	209.4750	201.5000	203.4200	-2.688%	416,731	-11.022%
2026-04-09	202.0200	209.2800	201.1800	209.0400	+3.301%	364,116	-13.414%
2026-04-08	199.3300	204.0000	198.0000	202.3600	+2.783%	548,755	-10.555%
2026-04-07	196.7700	200.8800	195.5950	196.8800	-0.551%	386,508	-8.066%
2026-04-06	193.3500	199.0000	190.0000	197.9700	+1.685%	315,006	-8.572%
2026-04-02	201.0100	203.4050	192.6800	194.6900	-3.144%	622,462	-7.032%
2026-04-01	192.3100	201.2300	190.2250	201.0100	+4.835%	513,636	-9.955%
2026-03-31	186.7000	192.1500	186.0000	191.7400	+3.203%	475,430	-5.601%
2026-03-30	182.1700	186.1590	180.4100	185.7900	+2.477%	381,487	-2.578%
2026-03-27	179.4100	184.8450	178.5000	181.3000	+0.711%	410,835	-0.165%
2026-03-26	185.3900	185.3900	177.2800	180.0200	-3.392%	600,512	+0.544%
2026-03-25	186.0000	191.0000	185.6100	186.3400	+0.480%	606,338	-2.866%
2026-03-24	187.4200	187.4200	178.0000	185.4500	-1.561%	824,156	-2.400%
2026-03-23	203.5000	203.5000	187.3900	188.3900	-6.483%	1,094,402	-3.923%
2026-03-20	210.3100	210.3100	200.4100	201.4500	-4.267%	1,418,342	-10.151%
2026-03-19	212.8400	215.8300	210.0200	210.4300	-1.137%	426,796	-13.986%
2026-03-18	215.6100	216.2098	210.0000	212.8500	-1.704%	363,763	-14.964%
2026-03-17	214.2500	218.3300	213.0000	216.5400	+1.410%	291,168	-16.413%
2026-03-16	217.0000	219.6500	212.5750	213.5300	-1.558%	502,768	-15.234%
2026-03-13	211.5700	217.0000	210.0000	216.9100	+3.438%	496,994	-16.555%
2026-03-12	209.6800	216.5300	209.2900	209.7000	+0.196%	717,751	-13.686%
2026-03-11	207.6600	210.1450	202.0200	209.2900	+0.785%	359,237	-13.517%
2026-03-10	206.9100	209.8600	205.5000	207.6600	+0.362%	299,280	-12.838%
2026-03-09	201.7900	207.1699	197.5100	206.9100	+1.233%	375,006	-12.522%
2026-03-06	203.0100	204.7800	200.1100	204.3900	+0.383%	360,043	-11.444%
2026-03-05	207.3200	208.2099	201.5900	203.6100	-1.804%	310,919	-11.105%
2026-03-04	205.2000	208.8500	200.0600	207.3500	+1.270%	333,149	-12.708%
2026-03-03	203.5200	206.8500	202.3200	204.7500	-0.790%	636,018	-11.600%
2026-03-02	201.3600	209.2400	200.0912	206.3800	+1.966%	751,127	-12.298%
2026-02-27	200.4300	203.6100	196.0100	202.4000	+1.469%	907,549	-10.573%
2026-02-26	201.8600	204.9999	198.9101	199.4700	-0.330%	793,355	-9.260%
2026-02-25	194.9600	200.9200	193.1800	200.1300	+2.526%	506,100	-9.559%
2026-02-24	185.7000	195.3000	185.1000	195.2000	+5.343%	502,555	-7.275%
2026-02-23	182.0100	188.1099	179.6000	185.3000	+1.690%	498,727	-2.321%
2026-02-20	177.8300	184.7899	177.1400	182.2200	+3.071%	533,667	-0.670%
2026-02-19	168.2100	185.9900	168.0640	176.7900	+3.817%	886,706	+2.381%
2026-02-18	166.0000	170.7200	163.2101	170.2900	+2.523%	444,338	+6.289%
2026-02-17	163.0500	167.0500	162.5000	166.1000	+2.588%	563,820	+8.970%
2026-02-13	163.5100	164.5900	159.9519	161.9100	-1.093%	390,579	+11.791%
2026-02-12	159.5000	166.4800	157.9100	163.7000	+2.865%	413,588	+10.568%
2026-02-11	156.6600	159.4000	154.9800	159.1400	+1.706%	294,286	+13.736%
2026-02-10	153.8800	156.6564	152.9400	156.4700	+1.545%	428,041	+15.677%
2026-02-09	158.1300	159.0000	153.3000	154.0900	-2.314%	411,436	+17.464%
2026-02-06	156.0000	159.7500	155.9600	157.7400	+1.454%	411,892	+14.746%
2026-02-05	151.6800	156.8534	150.9400	155.4800	+3.653%	623,877	+16.414%
2026-02-04	157.0500	157.5500	148.8050	150.0000	-3.797%	691,470	+20.667%
2026-02-03	153.2800	156.3900	152.5100	155.9200	+1.319%	308,844	+16.085%
2026-02-02	152.2600	155.0000	151.5500	153.8900	+1.203%	344,430	+17.616%
2026-01-30	148.5700	152.2350	146.8000	152.0600	+1.849%	423,411	+19.032%
2026-01-29	149.7500	151.5500	148.2400	149.3000	-0.134%	424,834	+21.232%
2026-01-28	149.8200	150.3159	147.6300	149.5000	-0.664%	275,710	+21.070%
2026-01-27	149.1500	151.2800	148.2650	150.5000	+0.898%	221,573	+20.266%
2026-01-26	150.6000	151.4610	148.9400	149.1600	-0.699%	260,245	+21.346%
2026-01-23	149.0000	150.6000	148.5000	150.2100	+0.200%	233,296	+20.498%
2026-01-22	153.5400	154.0000	149.1100	149.9100	-2.656%	357,243	+20.739%
2026-01-21	153.1100	155.4100	152.9000	154.0000	+0.581%	344,473	+17.532%
2026-01-20	150.9900	153.7350	150.1000	153.1100	+1.076%	441,964	+18.216%
2026-01-16	149.3500	151.8700	147.2800	151.4800	+0.418%	445,903	+19.488%
2026-01-15	152.4700	153.2700	148.1800	150.8500	-0.913%	645,719	+19.987%
2026-01-14	152.1300	154.5000	151.8700	152.2400	+0.178%	352,638	+18.891%
2026-01-13	149.9900	152.0950	149.0900	151.9700	+1.192%	275,628	+19.102%
2026-01-12	150.5200	151.9500	149.2500	150.1800	-0.113%	402,227	+20.522%
2026-01-09	149.5100	150.9453	148.0001	150.3500	+0.314%	301,530	+20.386%
2026-01-08	147.6400	150.5900	147.6400	149.8800	+1.966%	549,806	+20.763%
2026-01-07	145.6350	147.7700	145.0000	146.9900	+0.972%	408,505	+23.138%
2026-01-06	149.0000	149.1000	142.8300	145.5750	-2.364%	464,940	+24.335%
2026-01-05	148.6800	150.8800	148.5800	149.1000	-0.494%	612,166	+21.395%
2026-01-02	153.3000	154.0200	149.3500	149.8400	-2.257%	613,081	+20.796%
2025-12-31	154.4200	156.0000	153.2000	153.3000	-0.879%	648,563	+18.069%
2025-12-30	153.8000	155.2000	153.1100	154.6600	+0.026%	461,055	+17.031%
2025-12-29	160.6300	161.2000	150.2900	154.6200	-3.742%	891,103	+17.061%
2025-12-26	162.0400	162.0700	160.2700	160.6300	-0.870%	375,026	+12.681%
2025-12-24	163.9200	163.9200	161.6500	162.0400	-0.869%	224,550	+11.701%
2025-12-23	164.2500	164.6200	162.6400	163.4600	-0.867%	298,786	+10.730%
2025-12-22	165.6800	166.1800	163.0000	164.8900	-0.776%	520,164	+9.770%
2025-12-19	166.0000	169.4900	165.3200	166.1800	+0.096%	2,023,351	+8.918%
2025-12-18	163.6100	166.7400	162.7200	166.0200	+1.473%	869,413	+9.023%
2025-12-17	162.8000	164.2500	160.3000	163.6100	+0.393%	626,253	+10.629%
2025-12-16	166.4300	166.8250	161.0700	162.9700	-1.784%	513,939	+11.063%
2025-12-15	165.6700	168.8000	165.3900	165.9300	+0.090%	649,413	+9.082%
2025-12-12	161.9100	166.3630	161.5500	165.7800	+2.995%	489,825	+9.181%
2025-12-11	163.5600	164.6000	160.2400	160.9600	-0.844%	440,747	+12.450%
2025-12-10	163.8300	165.3100	159.1300	162.3300	-0.551%	614,267	+11.501%
2025-12-09	165.2100	167.6000	162.5700	163.2300	-0.778%	452,699	+10.886%
2025-12-08	167.3000	168.0800	163.2000	164.5100	-2.124%	543,680	+10.024%
2025-12-05	165.9800	168.2100	165.2100	168.0800	+1.430%	328,754	+7.687%
2025-12-04	164.2300	165.7800	164.0000	165.7100	+0.809%	250,781	+9.227%
2025-12-03	162.7300	165.0000	162.7300	164.3800	+1.132%	290,411	+10.111%
2025-12-02	162.2300	163.5300	160.5900	162.5400	+0.247%	343,498	+11.357%
2025-12-01	163.2000	165.0588	162.0300	162.1400	-0.497%	607,214	+11.632%
2025-11-28	163.9100	164.9800	162.0700	162.9500	-0.586%	266,113	+11.077%
2025-11-26	162.8500	165.6750	162.3600	163.9100	+0.967%	601,521	+10.426%
2025-11-25	162.2500	165.8799	160.8300	162.3400	+0.365%	623,847	+11.494%
2025-11-24	161.5100	163.6200	161.0000	161.7500	+0.149%	525,322	+11.901%
2025-11-21	163.8600	165.1900	161.3000	161.5100	-1.145%	725,229	+12.067%
2025-11-20	163.6600	166.2100	163.2500	163.3800	-0.171%	445,990	+10.785%
2025-11-19	161.9000	164.9050	160.8879	163.6600	+1.319%	418,303	+10.595%
2025-11-18	160.0000	162.6699	158.9900	161.5300	+1.178%	399,909	+12.053%
2025-11-17	159.5000	162.4092	157.1085	159.6500	+0.069%	395,179	+13.373%
2025-11-14	160.8700	161.9300	158.0100	159.5400	-1.195%	518,484	+13.451%
2025-11-13	155.8400	162.4300	155.5000	161.4700	+3.619%	833,601	+12.095%
2025-11-12	152.3000	158.1399	151.9500	155.8300	+2.331%	694,768	+16.152%
2025-11-11	145.5000	154.4400	145.5000	152.2800	+4.674%	819,946	+18.860%
2025-11-10	138.2900	146.3700	136.9722	145.4800	+5.589%	756,335	+24.416%
2025-11-07	136.4200	138.4100	136.1100	137.7800	+1.600%	304,907	+31.369%
2025-11-06	134.5300	136.1600	133.8000	135.6100	+0.646%	258,571	+33.471%
2025-11-05	134.0000	137.0000	133.8200	134.7400	+0.861%	380,838	+34.333%
2025-11-04	131.9000	133.8900	131.0000	133.5900	+2.000%	378,415	+35.489%
2025-11-03	130.3300	131.4950	127.0855	130.9700	+0.453%	368,573	+38.200%
2025-10-31	131.4400	131.4900	129.3000	130.3800	-1.593%	387,984	+38.825%
2025-10-30	130.2100	138.9000	129.2800	132.4900	+3.532%	695,714	+36.614%
2025-10-29	127.0000	128.0000	126.0000	127.9700	-0.125%	556,716	+41.439%
2025-10-28	128.4500	129.4900	126.0000	128.1300	-0.031%	586,220	+41.263%
2025-10-27	127.7100	129.3550	127.6162	128.1700	+0.399%	346,914	+41.219%
2025-10-24	127.7800	128.0550	126.7500	127.6600	-0.039%	323,201	+41.783%
2025-10-23	129.2200	129.4400	127.0600	127.7100	-1.169%	346,641	+41.727%
2025-10-22	133.6300	133.6300	128.6000	129.2200	-2.710%	440,538	+40.071%
2025-10-21	133.3500	133.9000	132.6400	132.8200	+0.136%	367,303	+36.275%
2025-10-20	132.0000	133.4550	131.7000	132.6400	+0.729%	350,199	+36.460%
2025-10-17	130.9900	131.8800	129.7900	131.6800	+0.835%	379,877	+37.454%
2025-10-16	127.3700	130.8900	126.6800	130.5900	+2.932%	559,372	+38.602%
2025-10-15	126.8100	128.9000	126.5800	126.8700	+0.134%	525,369	+42.666%
2025-10-14	124.7300	127.0900	124.0201	126.7000	+1.579%	388,791	+42.857%
2025-10-13	123.5400	125.6700	123.4200	124.7300	+0.201%	476,818	+45.113%
2025-10-10	123.9500	125.8400	123.3824	124.4800	+1.039%	771,394	+45.405%
2025-10-09	120.3000	124.3600	119.8103	123.2000	+2.727%	772,387	+46.916%
2025-10-08	120.4100	120.7800	119.1700	119.9300	+0.092%	357,870	+50.921%
2025-10-07	118.9200	120.1800	118.2500	119.8200	+0.867%	395,736	+51.060%
2025-10-06	119.7800	120.7000	118.0200	118.7900	-1.542%	570,320	+52.370%
2025-10-03	119.6800	121.5800	119.5400	120.6500	+1.132%	613,463	+50.021%
2025-10-02	118.1900	119.9450	117.7703	119.3000	+0.277%	487,128	+51.718%
2025-10-01	117.3100	119.2400	117.0800	118.9700	+1.545%	436,237	+52.139%
2025-09-30	116.2600	117.7200	116.2600	117.1600	+0.705%	428,924	+54.490%
2025-09-29	115.2900	116.6300	114.1500	116.3400	+0.823%	427,742	+55.578%
2025-09-26	114.5900	116.1450	113.9700	115.3900	+1.281%	464,282	+56.859%
2025-09-25	115.2600	117.0000	113.7600	113.9300	-0.402%	572,833	+58.869%
2025-09-24	114.7200	115.8600	113.7000	114.3900	-0.279%	477,556	+58.231%
2025-09-23	114.6900	115.1700	113.2100	114.7100	-0.226%	420,159	+57.789%
2025-09-22	112.8200	115.0600	112.1671	114.9700	+1.546%	886,978	+57.432%
2025-09-19	111.9200	113.5000	110.6000	113.2200	+1.171%	2,553,676	+59.866%
2025-09-18	118.0700	118.5499	111.6500	111.9100	-5.585%	1,194,819	+61.737%
2025-09-17	118.4000	120.0300	117.7000	118.5300	+0.620%	573,710	+52.704%
2025-09-16	121.7700	122.0350	117.6300	117.8000	-3.260%	584,283	+53.650%
2025-09-15	122.1500	123.8900	121.2000	121.7700	-0.172%	497,553	+48.641%
2025-09-12	124.0500	124.3642	121.2500	121.9800	-1.748%	468,854	+48.385%
2025-09-11	121.5700	125.4700	121.5700	124.1500	+2.282%	558,635	+45.791%
2025-09-10	121.5700	122.7300	119.2700	121.3800	-0.995%	490,835	+49.118%
2025-09-09	122.5400	123.6800	121.3300	122.6000	+0.082%	465,301	+47.635%
2025-09-08	120.6300	122.6200	119.0001	122.5000	+1.399%	505,719	+47.755%
2025-09-05	119.4800	121.4000	119.4800	120.8100	+1.257%	591,345	+49.822%
2025-09-04	117.3000	119.9500	116.5880	119.3100	+1.809%	508,285	+51.706%
2025-09-03	116.5200	117.2800	115.4100	117.1900	+0.214%	336,248	+54.450%
2025-09-02	116.7450	117.8000	115.8700	116.9400	-0.256%	453,349	+54.780%
2025-08-29	116.5100	117.7800	116.5100	117.2400	+0.886%	281,399	+54.384%
2025-08-28	117.4200	117.4400	116.0000	116.2100	-1.030%	435,393	+55.753%
2025-08-27	114.9600	117.5250	114.6900	117.4200	+2.095%	472,533	+54.148%
2025-08-26	116.1000	117.3816	114.9800	115.0100	-1.338%	509,841	+57.378%
2025-08-25	118.5800	119.3900	116.5500	116.5700	-2.231%	295,299	+55.272%
2025-08-22	119.2000	120.5600	118.7200	119.2300	+0.863%	437,394	+51.807%
2025-08-21	118.2500	119.2500	117.9001	118.2100	-0.513%	259,980	+53.117%
2025-08-20	119.0000	119.9100	117.8318	118.8200	-0.202%	357,459	+52.331%
2025-08-19	115.8800	119.3050	115.8800	119.0600	+2.949%	630,497	+52.024%
2025-08-18	113.2000	115.8500	113.2000	115.6500	+2.300%	510,038	+56.507%
2025-08-15	114.9200	115.8800	112.8900	113.0500	-1.456%	398,329	+60.106%
2025-08-14	114.7300	115.0500	113.3000	114.7200	-0.330%	268,933	+57.775%
2025-08-13	114.6900	115.2200	113.7300	115.1000	+0.183%	391,355	+57.255%
2025-08-12	114.9900	115.3487	114.3100	114.8900	+0.262%	247,003	+57.542%
2025-08-11	114.0000	115.3300	113.2942	114.5900	+0.421%	261,369	+57.954%
2025-08-08	114.4100	115.1500	113.8400	114.1100	-0.105%	309,030	+58.619%
2025-08-07	114.0000	115.1500	112.2389	114.2300	+0.634%	500,287	+58.452%
2025-08-06	112.3500	113.8600	111.7500	113.5100	+1.204%	408,111	+59.457%
2025-08-05	111.9900	113.4800	111.7050	112.1600	+0.134%	432,477	+61.377%
2025-08-04	112.3400	113.7200	111.6800	112.0100	-0.356%	375,471	+61.593%
2025-08-01	112.1900	113.0000	110.4000	112.4100	+0.591%	552,213	+61.018%
2025-07-31	113.9800	114.9500	111.5800	111.7500	-2.529%	486,597	+61.969%
2025-07-30	114.7800	115.9200	114.2300	114.6500	-0.113%	740,416	+57.872%
2025-07-29	115.7500	116.5000	114.7100	114.7800	-1.209%	600,648	+57.693%
2025-07-28	118.0200	118.7051	115.1100	116.1850	-2.201%	652,892	+55.786%
2025-07-25	114.5200	124.5000	114.4100	118.8000	+6.252%	1,480,171	+52.357%
2025-07-24	114.2700	115.1300	111.7000	111.8100	-2.144%	803,102	+61.882%
2025-07-23	117.7500	118.5200	114.0000	114.2600	-2.650%	947,651	+58.411%
2025-07-22	115.2500	117.4900	115.0000	117.3700	+2.301%	618,995	+54.213%
2025-07-21	113.5100	115.5000	113.4400	114.7300	+1.209%	512,840	+57.762%
2025-07-18	113.7900	114.7000	112.6000	113.3600	-0.106%	618,158	+59.668%
2025-07-17	111.1600	113.4800	111.0000	113.4800	+2.317%	524,876	+59.499%
2025-07-16	110.0000	111.6000	110.0000	110.9100	+1.241%	441,677	+63.195%
2025-07-15	112.2100	112.2500	109.4200	109.5500	-2.405%	597,007	+65.221%
2025-07-14	113.9500	114.6300	112.0100	112.2500	-1.488%	405,835	+61.247%
2025-07-11	113.9900	114.3900	112.9300	113.9450	-0.206%	459,480	+58.849%
2025-07-10	113.3200	114.5000	112.9600	114.1800	+0.759%	419,934	+58.522%
2025-07-09	113.9800	114.2000	112.2600	113.3200	-0.474%	474,783	+59.725%
2025-07-08	115.3900	115.8500	112.8100	113.8600	-1.819%	655,105	+58.967%
2025-07-07	117.7100	119.0000	114.3890	115.9700	-1.478%	1,069,238	+56.075%
2025-07-03	116.2500	118.0500	115.2600	117.7100	+1.518%	467,451	+53.768%
2025-07-02	115.6200	116.3200	113.8000	115.9500	+0.285%	677,017	+56.102%
2025-07-01	111.7800	116.6500	111.6500	115.6200	+3.556%	845,184	+56.547%
2025-06-30	111.0000	111.7389	110.2200	111.6500	+0.179%	916,332	+62.114%
2025-06-27	110.9000	112.5599	110.0996	111.4500	+0.514%	1,538,063	+62.405%
2025-06-26	108.0000	111.4100	107.9500	110.8800	+3.000%	779,635	+63.240%
2025-06-25	109.1800	110.2399	107.2101	107.6500	-1.465%	649,813	+68.137%
2025-06-24	109.0000	109.5500	107.9600	109.2500	+0.561%	521,178	+65.675%
2025-06-23	106.6900	109.6100	106.6900	108.6400	+1.400%	672,278	+66.605%
2025-06-20	106.6900	107.9900	105.9750	107.1400	+0.885%	1,361,986	+68.938%
2025-06-18	105.8000	106.9019	105.4400	106.2000	+0.454%	577,013	+70.433%
2025-06-17	107.0000	107.6300	105.6200	105.7200	-1.344%	690,039	+71.207%
2025-06-16	109.0500	109.2650	105.6500	107.1600	-1.344%	941,159	+68.906%
2025-06-13	109.2400	110.0000	108.3700	108.6200	-1.102%	410,700	+66.636%
2025-06-12	108.5800	109.8850	107.3500	109.8300	+1.525%	591,406	+64.800%
2025-06-11	111.2300	112.0000	108.1100	108.1800	-2.628%	496,053	+67.314%
2025-06-10	110.3300	111.6880	110.2550	111.1000	+0.899%	482,439	+62.916%
2025-06-09	108.6600	110.3450	107.9082	110.1100	+1.334%	518,529	+64.381%
2025-06-06	106.5000	109.3400	106.4200	108.6600	+2.345%	631,111	+66.575%
2025-06-05	107.5600	107.8800	105.2100	106.1700	-1.402%	746,528	+70.481%
2025-06-04	111.5900	111.6722	106.0300	107.6800	-3.374%	908,696	+68.091%
2025-06-03	112.3500	112.3500	110.2435	111.4400	-1.232%	591,426	+62.419%
2025-06-02	113.9800	113.9800	110.5201	112.8300	-1.587%	689,513	+60.418%
2025-05-30	113.7500	115.7800	113.1620	114.6500	+0.579%	725,362	+57.872%
2025-05-29	114.0100	114.8200	111.5200	113.9900	-0.210%	717,063	+58.786%
2025-05-28	113.0800	117.8500	113.0000	114.2300	+1.151%	755,026	+58.452%
2025-05-27	115.7300	117.3000	110.8200	112.9300	-1.246%	929,417	+60.276%
2025-05-23	112.7770	114.6545	112.0760	114.3550	+1.178%	544,530	+58.279%
2025-05-22	113.7000	115.2735	113.0240	113.0240	-0.679%	561,420	+60.143%
2025-05-21	115.5920	115.6000	112.8685	113.7970	-1.899%	559,080	+59.055%
2025-05-20	116.5000	117.4027	115.5920	116.0000	-0.422%	352,700	+56.034%
2025-05-19	117.5860	118.3565	115.5015	116.4920	-0.930%	599,700	+55.375%
2025-05-16	117.0150	117.7960	115.6030	117.5860	+1.150%	643,420	+53.930%
2025-05-15	114.8250	117.2620	114.5000	116.2490	+1.523%	586,850	+55.700%
2025-05-14	115.1260	116.9840	113.5000	114.5050	-0.539%	816,720	+58.072%
2025-05-13	117.6240	117.6240	114.8030	115.1260	-2.049%	724,920	+57.219%
2025-05-12	117.0010	119.1520	115.0980	117.5340	+1.982%	789,380	+53.998%
2025-05-09	118.3000	118.3990	113.7010	115.2500	-2.812%	809,150	+57.050%
2025-05-08	120.0000	120.0000	117.3000	118.5840	-0.651%	675,550	+52.634%
2025-05-07	118.9000	120.2600	118.4745	119.3610	+1.667%	690,460	+51.641%
2025-05-06	113.7100	118.7060	113.1910	117.4040	+3.235%	882,470	+54.169%
2025-05-05	113.4690	117.0945	110.6502	113.7250	-0.679%	1,386,740	+59.156%
2025-05-02	120.5000	121.1570	114.0550	114.5020	-4.026%	1,240,560	+58.076%
2025-05-01	135.2530	135.2530	118.2500	119.3050	-12.005%	1,779,820	+51.712%
2025-04-30	134.9450	135.5810	133.2530	135.5810	+0.337%	725,820	+33.500%
2025-04-29	133.8090	135.9600	133.8090	135.1250	-0.081%	439,750	+33.950%
2025-04-28	136.9900	137.0000	134.4010	135.2350	-1.218%	390,930	+33.841%
2025-04-25	139.3390	139.3390	134.7690	136.9020	-1.524%	319,320	+32.211%
2025-04-24	139.5000	142.1320	138.5000	139.0200	-0.173%	486,380	+30.197%
2025-04-23	139.4900	140.9955	137.4066	139.2610	+1.408%	464,260	+29.972%
2025-04-22	137.9690	140.1400	136.8480	137.3280	+0.672%	428,800	+31.801%
2025-04-21	141.5820	141.5820	135.1819	136.4110	-3.665%	504,950	+32.687%
2025-04-17	140.0110	142.9450	140.0000	141.6000	+1.149%	307,720	+27.825%
2025-04-16	140.2380	142.0170	138.8480	139.9920	-0.175%	441,660	+29.293%
2025-04-15	142.3970	143.3969	140.2380	140.2380	-0.775%	374,580	+29.066%
2025-04-14	142.1600	142.1600	139.5273	141.3330	+1.302%	388,750	+28.066%
2025-04-11	139.0000	140.2010	136.2090	139.5160	+1.103%	377,250	+29.734%
2025-04-10	135.8950	140.6330	135.4170	137.9940	+1.533%	577,790	+31.165%
2025-04-09	128.2990	137.6257	126.6364	135.9110	+5.001%	671,870	+33.175%
2025-04-08	133.0550	136.6000	128.1150	129.4380	+0.491%	981,870	+39.835%
2025-04-07	126.3150	133.7170	122.5000	128.8050	-1.381%	835,840	+40.522%
2025-04-04	136.0510	137.5640	130.6080	130.6090	-6.100%	658,170	+38.582%
2025-04-03	136.5230	140.6620	135.5000	139.0940	-0.585%	577,980	+30.128%
2025-04-02	138.3000	140.0965	136.8035	139.9130	+0.745%	506,680	+29.366%
2025-04-01	135.0000	138.8880	134.2590	138.8790	+2.873%	414,320	+30.329%
2025-03-31	132.0050	136.9957	132.0050	135.0000	+1.488%	547,800	+34.074%
2025-03-28	131.6330	133.1960	130.5140	133.0200	+1.156%	300,540	+36.070%
2025-03-27	129.9000	133.4480	129.9000	131.5000	+1.237%	505,070	+37.643%
2025-03-26	129.5360	130.4760	129.5360	129.8930	+0.135%	296,440	+39.345%
2025-03-25	129.2000	129.7180	126.8235	129.7180	+0.948%	434,800	+39.533%
2025-03-24	130.7570	133.0760	127.2695	128.5000	-1.202%	503,390	+40.856%
2025-03-21	130.6580	131.7990	129.3845	130.0630	-0.988%	1,647,240	+39.163%
2025-03-20	132.5920	133.5650	131.3310	131.3610	-0.969%	322,970	+37.788%
2025-03-19	130.5100	134.8989	129.7090	132.6470	+0.774%	423,980	+36.452%
2025-03-18	130.9860	133.4300	130.1110	131.6280	+0.021%	340,220	+37.509%
2025-03-17	132.6930	134.5510	131.3530	131.6010	-0.187%	411,220	+37.537%
2025-03-14	131.9270	133.5855	130.7602	131.8470	+0.365%	369,250	+37.280%
2025-03-13	133.6390	133.6390	131.2640	131.3670	-1.837%	281,590	+37.782%
2025-03-12	132.3240	134.8130	130.6250	133.8250	+2.664%	700,940	+35.251%
2025-03-11	122.7600	130.9990	122.7600	130.3520	+6.184%	653,390	+38.855%
2025-03-10	132.0650	132.2035	122.7595	122.7600	-7.265%	641,980	+47.442%
2025-03-07	133.5000	134.0380	131.4010	132.3770	-1.030%	498,900	+36.731%
2025-03-06	134.5000	134.7880	131.9410	133.7550	-1.385%	431,590	+35.322%
2025-03-05	133.5000	136.4200	132.5000	135.6340	+1.570%	576,430	+33.447%
2025-03-04	138.2600	139.9255	133.2810	133.5370	-5.101%	654,340	+35.543%
2025-03-03	141.6000	142.0225	139.8230	140.7150	-0.704%	760,050	+28.629%
2025-02-28	140.8550	141.9165	138.9000	141.7120	+1.141%	731,280	+27.724%
2025-02-27	137.1160	140.8160	136.5740	140.1130	+2.218%	352,070	+29.181%
2025-02-26	140.0000	140.1000	137.0000	137.0730	-1.616%	347,840	+32.046%
2025-02-25	140.2420	140.5000	138.3355	139.3240	+0.165%	329,230	+29.913%
2025-02-24	138.2870	140.1800	135.6176	139.0940	+0.584%	470,670	+30.128%
2025-02-21	144.2650	145.0000	133.0000	138.2860	-4.144%	676,920	+30.888%
2025-02-20	140.0000	145.1775	139.7670	144.2650	+2.336%	452,940	+25.464%
2025-02-19	139.8510	141.2480	139.8000	140.9720	+0.815%	305,950	+28.394%
2025-02-18	141.5090	141.5090	138.4480	139.8320	-0.729%	348,950	+29.441%
2025-02-14	145.7000	145.8830	140.2330	140.8590	-3.419%	468,760	+28.497%
2025-02-13	143.3710	146.0920	142.8570	145.8460	+2.329%	340,380	+24.104%
2025-02-12	140.2880	142.5270	138.3095	142.5270	+0.697%	268,840	+26.993%