Dark

MNST
Monster Beverage Corporation
stock NASDAQ

At Close

Dec 12, 2025 3:59:56 PM EST

74.01USD+2.097%(+1.52)4,855,553

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 12, 2025 9:28:30 AM EST

72.99USD+0.690%(+0.50)5,606

After-hours

Dec 12, 2025 4:20:30 PM EST

73.97USD-0.054%(-0.04)112,713

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-12	72.9400	74.3150	72.7600	73.9700	+2.042%	4,855,553	0.000%
2025-12-11	74.0000	74.2200	72.2500	72.4900	-1.855%	5,639,067	+2.042%
2025-12-10	73.9100	74.4500	73.3350	73.8600	+0.394%	7,191,212	+0.149%
2025-12-09	73.9400	74.4600	73.2500	73.5700	-0.500%	3,964,486	+0.544%
2025-12-08	73.7600	74.4800	73.3500	73.9400	+0.271%	4,050,609	+0.041%
2025-12-05	73.4100	74.0000	73.1950	73.7400	+0.655%	3,510,571	+0.312%
2025-12-04	73.9400	74.1800	73.0700	73.2600	-0.980%	4,520,846	+0.969%
2025-12-03	74.9050	75.0500	73.7300	73.9850	-0.970%	4,972,908	-0.020%
2025-12-02	75.7200	75.9400	74.2506	74.7100	-1.633%	6,459,073	-0.990%
2025-12-01	75.3100	76.2790	75.1000	75.9500	+1.280%	6,334,302	-2.607%
2025-11-28	75.0900	75.2600	74.6001	74.9900	-0.067%	2,367,099	-1.360%
2025-11-26	74.8700	75.2700	74.6001	75.0400	+0.294%	3,353,601	-1.426%
2025-11-25	73.4400	74.9500	73.4100	74.8200	+2.157%	5,668,546	-1.136%
2025-11-24	72.2000	73.6200	72.0100	73.2400	+1.666%	10,333,978	+0.997%
2025-11-21	72.2350	72.8000	71.9900	72.0400	-0.249%	5,258,960	+2.679%
2025-11-20	72.3000	73.0000	72.0000	72.2200	-0.111%	5,248,551	+2.423%
2025-11-19	72.5500	73.0100	72.2100	72.3000	-0.823%	5,599,208	+2.310%
2025-11-18	71.9800	73.0750	71.7100	72.9000	+1.476%	4,469,260	+1.468%
2025-11-17	71.6100	73.0300	71.5600	71.8400	+0.743%	4,816,706	+2.965%
2025-11-14	71.3500	71.9500	70.7900	71.3100	+0.324%	5,258,642	+3.730%
2025-11-13	70.3900	71.8750	70.0600	71.0800	+0.851%	6,312,835	+4.066%
2025-11-12	71.8100	72.1000	70.4000	70.4800	-1.989%	6,270,234	+4.952%
2025-11-11	70.2500	72.1200	70.1500	71.9100	+2.685%	7,130,227	+2.865%
2025-11-10	69.8300	71.2450	69.3700	70.0300	+0.430%	6,721,347	+5.626%
2025-11-07	70.4200	72.6200	68.5100	69.7300	+5.158%	14,099,828	+6.081%
2025-11-06	67.3300	67.7100	65.8750	66.3100	-2.299%	10,132,940	+11.552%
2025-11-05	66.9200	67.9600	66.9200	67.8700	+1.495%	5,329,640	+8.988%
2025-11-04	66.8900	66.9450	65.9200	66.8700	+0.541%	5,424,510	+10.618%
2025-11-03	66.8150	67.0700	66.2900	66.5100	-0.479%	4,330,070	+11.216%
2025-10-31	66.2500	67.0700	65.8800	66.8300	+0.391%	5,003,824	+10.684%
2025-10-30	66.8700	67.4500	66.2700	66.5700	+0.015%	8,725,477	+11.116%
2025-10-29	68.8700	68.9200	66.4100	66.5600	-3.982%	5,796,947	+11.133%
2025-10-28	69.1579	69.5400	68.4700	69.3200	-0.517%	3,472,329	+6.708%
2025-10-27	70.1600	70.1600	69.5900	69.6800	-0.014%	3,936,845	+6.157%
2025-10-24	70.2600	70.3800	69.4500	69.6900	-0.286%	2,401,324	+6.141%
2025-10-23	69.5900	69.9700	69.1300	69.8900	+0.244%	3,043,095	+5.838%
2025-10-22	68.6900	70.4600	68.6900	69.7200	+1.190%	5,132,419	+6.096%
2025-10-21	69.8300	69.9900	68.5900	68.9000	-1.233%	5,866,820	+7.358%
2025-10-20	70.6500	70.7200	69.3150	69.7600	-0.655%	4,675,683	+6.035%
2025-10-17	70.5700	70.6500	69.8800	70.2200	+0.086%	4,723,065	+5.340%
2025-10-16	69.0600	70.5100	68.7700	70.1600	+2.200%	6,355,845	+5.430%
2025-10-15	68.4700	69.1900	67.8450	68.6500	+0.058%	4,414,747	+7.749%
2025-10-14	67.1500	68.9000	67.0100	68.6100	+2.174%	6,203,723	+7.812%
2025-10-13	68.9900	69.4950	66.9400	67.1500	-3.548%	6,425,434	+10.156%
2025-10-10	69.3400	70.0600	69.2000	69.6200	+0.855%	6,769,353	+6.248%
2025-10-09	68.7700	69.2800	68.5000	69.0300	+0.436%	3,797,736	+7.156%
2025-10-08	68.4500	69.2000	67.8600	68.7300	+0.851%	7,629,965	+7.624%
2025-10-07	67.0300	68.2800	66.9800	68.1500	+1.580%	5,798,296	+8.540%
2025-10-06	67.1100	67.2300	66.3300	67.0900	-0.119%	3,254,394	+10.255%
2025-10-03	67.4500	67.8900	67.1300	67.1700	-0.607%	3,095,281	+10.124%
2025-10-02	66.9000	67.8850	66.5600	67.5800	+0.222%	4,318,482	+9.455%
2025-10-01	67.1500	67.8400	66.7050	67.4300	+0.178%	5,051,574	+9.699%
2025-09-30	67.1300	67.4450	66.7128	67.3100	+0.523%	4,775,569	+9.895%
2025-09-29	65.7000	67.1200	65.5000	66.9600	+2.479%	7,321,763	+10.469%
2025-09-26	64.7600	65.4600	64.4200	65.3400	+1.161%	3,097,820	+13.208%
2025-09-25	65.3900	65.5450	64.2100	64.5900	-0.524%	3,132,868	+14.522%
2025-09-24	64.4000	65.1400	64.2400	64.9300	+0.698%	3,996,901	+13.923%
2025-09-23	63.9800	64.5000	63.0100	64.4800	+0.781%	4,189,156	+14.718%
2025-09-22	63.7800	64.3500	63.4700	63.9800	-0.234%	4,668,693	+15.614%
2025-09-19	64.8600	64.8600	63.5250	64.1300	-0.789%	13,013,868	+15.344%
2025-09-18	66.0300	66.5700	64.6100	64.6400	-2.826%	5,903,507	+14.434%
2025-09-17	66.3800	67.1250	65.8400	66.5200	+0.544%	6,551,724	+11.200%
2025-09-16	64.1900	66.3000	64.1900	66.1600	+2.813%	8,652,940	+11.805%
2025-09-15	64.9300	65.4100	64.3000	64.3500	-0.526%	4,334,954	+14.949%
2025-09-12	63.8000	64.7800	63.6400	64.6900	+1.395%	4,842,597	+14.345%
2025-09-11	62.9350	64.0900	62.7000	63.8000	+1.544%	3,618,026	+15.940%
2025-09-10	63.1000	64.1200	62.4900	62.8300	-0.821%	4,830,091	+17.730%
2025-09-09	62.8600	64.0100	62.7300	63.3500	+0.524%	4,465,496	+16.764%
2025-09-08	62.3200	63.0300	62.0700	63.0200	+0.897%	4,194,481	+17.375%
2025-09-05	63.5300	63.6600	62.1300	62.4600	-1.560%	3,338,667	+18.428%
2025-09-04	63.5800	63.9100	63.1150	63.4500	-0.094%	5,148,742	+16.580%
2025-09-03	62.1700	63.5300	62.1550	63.5100	+1.340%	4,682,426	+16.470%
2025-09-02	62.4500	62.8900	61.9000	62.6700	+0.417%	3,846,643	+18.031%
2025-08-29	61.9300	62.5300	61.7600	62.4100	+0.629%	4,164,488	+18.523%
2025-08-28	61.7700	62.4650	61.6100	62.0200	+0.470%	4,329,117	+19.268%
2025-08-27	62.0900	62.1900	60.9700	61.7300	-0.628%	4,499,408	+19.828%
2025-08-26	62.1600	62.5200	61.8400	62.1200	-0.289%	7,095,795	+19.076%
2025-08-25	62.6400	63.0700	62.0500	62.3000	-0.859%	4,935,249	+18.732%
2025-08-22	64.7300	65.0000	62.6300	62.8400	-2.362%	4,681,499	+17.712%
2025-08-21	64.4500	64.9900	63.9150	64.3600	-0.047%	4,117,028	+14.932%
2025-08-20	64.2900	65.2400	64.0600	64.3900	+0.625%	4,952,263	+14.878%
2025-08-19	64.2500	64.3000	63.2920	63.9900	-0.203%	5,572,132	+15.596%
2025-08-18	64.8100	64.8300	63.9400	64.1200	-0.804%	4,467,072	+15.362%
2025-08-15	64.4900	65.0150	64.2900	64.6400	+0.685%	4,846,826	+14.434%
2025-08-14	64.1500	64.4900	63.7600	64.2000	+0.078%	4,040,261	+15.218%
2025-08-13	64.2200	64.2200	63.1800	64.1500	+0.187%	5,729,762	+15.308%
2025-08-12	63.7300	64.5850	63.5850	64.0300	+0.581%	7,503,109	+15.524%
2025-08-11	64.4300	64.5900	62.7100	63.6600	-1.592%	8,590,087	+16.195%
2025-08-08	65.5000	66.7500	64.3500	64.6900	+6.398%	12,216,160	+14.345%
2025-08-07	59.9600	60.9700	59.8000	60.8000	+2.185%	9,030,471	+21.661%
2025-08-06	59.4550	59.6600	58.5400	59.5000	+0.779%	11,643,632	+24.319%
2025-08-05	60.2400	60.5000	58.7400	59.0400	-2.171%	8,787,824	+25.288%
2025-08-04	59.1100	60.4700	59.0300	60.3500	+2.253%	6,075,163	+22.568%
2025-08-01	58.7500	59.3400	58.0900	59.0200	+0.460%	12,248,612	+25.330%
2025-07-31	60.5900	60.8100	58.4700	58.7500	-3.752%	10,841,100	+25.906%
2025-07-30	61.2200	61.7700	60.8700	61.0400	-0.570%	4,116,395	+21.183%
2025-07-29	60.4950	61.5300	60.2200	61.3900	+1.960%	5,311,430	+20.492%
2025-07-28	60.1000	60.5301	59.6700	60.2100	-0.742%	3,603,062	+22.853%
2025-07-25	60.3900	60.8300	60.1312	60.6600	+0.798%	3,128,673	+21.942%
2025-07-24	59.3200	60.2300	59.2000	60.1800	+1.673%	4,317,335	+22.915%
2025-07-23	59.5150	59.7400	58.8450	59.1900	-0.671%	4,284,038	+24.970%
2025-07-22	59.3200	59.7600	58.9300	59.5900	+0.269%	3,997,141	+24.132%
2025-07-21	58.8900	59.6300	58.7901	59.4300	+0.729%	3,528,993	+24.466%
2025-07-18	59.5400	59.8200	58.9700	59.0000	-0.152%	5,424,964	+25.373%
2025-07-17	58.8000	59.1600	58.4200	59.0900	+0.750%	4,273,364	+25.182%
2025-07-16	59.1300	59.3500	58.2900	58.6500	-0.492%	4,454,226	+26.121%
2025-07-15	59.5400	59.5700	58.6550	58.9400	-1.223%	6,630,828	+25.501%
2025-07-14	58.8750	60.0600	58.5850	59.6700	+1.428%	5,660,198	+23.965%
2025-07-11	58.9300	59.1400	58.3000	58.8300	-0.575%	5,843,908	+25.735%
2025-07-10	59.5700	59.7121	58.9200	59.1700	-0.671%	5,482,808	+25.013%
2025-07-09	61.2900	61.6700	59.2400	59.5700	-3.280%	9,963,475	+24.173%
2025-07-08	62.4900	62.8000	61.5300	61.5900	-2.005%	5,913,789	+20.101%
2025-07-07	63.0800	63.3400	62.6500	62.8500	-0.365%	4,267,501	+17.693%
2025-07-03	63.2300	63.2300	62.3300	63.0800	+0.063%	3,783,579	+17.264%
2025-07-02	63.4600	63.7900	62.9400	63.0400	-0.787%	5,051,669	+17.338%
2025-07-01	62.8300	64.3600	62.7750	63.5400	+1.437%	5,946,275	+16.415%
2025-06-30	61.7100	62.7900	61.6344	62.6400	+1.507%	5,201,607	+18.087%
2025-06-27	62.0700	62.1000	61.2750	61.7100	-0.772%	8,486,649	+19.867%
2025-06-26	62.3450	62.9408	61.9000	62.1900	-0.016%	6,676,797	+18.942%
2025-06-25	63.6800	63.6800	62.0600	62.2000	-2.155%	4,668,381	+18.923%
2025-06-24	63.3300	63.8300	62.8400	63.5700	+0.570%	4,659,129	+16.360%
2025-06-23	63.2500	63.3900	62.6400	63.2100	+0.190%	5,739,755	+17.023%
2025-06-20	63.3000	63.6200	62.6800	63.0900	-0.158%	12,785,958	+17.245%
2025-06-18	62.9900	63.4100	62.6600	63.1900	+0.653%	4,923,678	+17.060%
2025-06-17	63.7100	63.8400	62.6400	62.7800	-1.722%	12,008,132	+17.824%
2025-06-16	63.4950	64.2750	63.2000	63.8800	+1.300%	5,233,461	+15.795%
2025-06-13	63.5400	63.6500	62.9550	63.0600	-0.989%	6,155,885	+17.301%
2025-06-12	63.0400	63.7700	62.8150	63.6900	+1.757%	6,259,580	+16.141%
2025-06-11	62.9600	63.0950	62.3000	62.5900	-0.714%	4,799,346	+18.182%
2025-06-10	62.9000	63.3550	62.6700	63.0400	+0.063%	4,630,295	+17.338%
2025-06-09	63.4100	63.5000	62.6600	63.0000	-0.647%	4,264,517	+17.413%
2025-06-06	63.3100	63.7550	63.1900	63.4100	+0.651%	3,690,561	+16.654%
2025-06-05	63.2100	63.2700	62.6000	63.0000	-0.253%	4,828,240	+17.413%
2025-06-04	64.0100	64.0200	62.9250	63.1600	-1.297%	4,908,022	+17.115%
2025-06-03	63.4900	64.0300	63.1150	63.9900	+0.251%	6,015,371	+15.596%
2025-06-02	63.6100	63.8550	62.7000	63.8300	-0.188%	5,070,408	+15.886%
2025-05-30	63.7400	64.1400	63.2500	63.9500	+0.487%	13,500,827	+15.668%
2025-05-29	63.9100	64.1768	62.8800	63.6400	-0.204%	4,146,360	+16.232%
2025-05-28	64.2800	64.4500	63.6900	63.7700	-0.732%	3,326,946	+15.995%
2025-05-27	63.5600	64.3100	63.4900	64.2400	+1.389%	5,266,355	+15.146%
2025-05-23	62.6800	63.4700	62.4200	63.3600	+0.779%	3,508,984	+16.746%
2025-05-22	63.0175	63.2200	62.4750	62.8700	-0.365%	3,812,501	+17.655%
2025-05-21	62.9000	63.4850	62.8050	63.1000	+0.175%	6,278,284	+17.227%
2025-05-20	62.7600	63.1650	62.5750	62.9900	+0.143%	5,400,807	+17.431%
2025-05-19	62.8450	62.9604	62.4700	62.9000	+0.064%	4,009,972	+17.599%
2025-05-16	62.4800	62.9200	62.0100	62.8600	+0.850%	8,603,675	+17.674%
2025-05-15	61.0195	62.3400	61.0195	62.3300	+2.180%	6,753,873	+18.675%
2025-05-14	60.2300	61.2650	60.0300	61.0000	+1.278%	5,066,216	+21.262%
2025-05-13	61.2300	61.2600	60.1500	60.2300	-1.842%	5,384,458	+22.813%
2025-05-12	61.5100	62.4550	60.4200	61.3600	+0.590%	6,288,066	+20.551%
2025-05-09	58.8100	61.8300	58.6200	61.0000	+1.430%	8,655,116	+21.262%
2025-05-08	60.6500	61.0700	60.0800	60.1400	-0.694%	6,083,939	+22.996%
2025-05-07	60.2550	60.8500	59.9800	60.5600	+0.900%	3,871,268	+22.143%
2025-05-06	60.5800	60.7700	59.8900	60.0200	-1.461%	5,258,129	+23.242%
2025-05-05	60.0600	61.2900	59.6300	60.9100	+1.432%	4,609,482	+21.441%
2025-05-02	59.8700	60.2550	59.4300	60.0500	+0.890%	4,161,647	+23.181%
2025-05-01	59.8600	60.0300	59.3000	59.5200	-0.998%	5,164,948	+24.278%
2025-04-30	59.5900	60.2900	58.8000	60.1200	+1.468%	5,229,048	+23.037%
2025-04-29	58.5900	59.3300	58.0100	59.2500	+1.299%	3,448,548	+24.844%
2025-04-28	58.7400	58.9800	58.0300	58.4900	-0.307%	3,057,179	+26.466%
2025-04-25	58.5900	58.8200	57.8600	58.6700	+0.137%	3,898,447	+26.078%
2025-04-24	58.9800	58.9800	58.1000	58.5900	-0.846%	3,619,205	+26.250%
2025-04-23	59.3200	59.7000	58.5050	59.0900	-0.321%	4,994,286	+25.182%
2025-04-22	58.7300	59.5900	58.2000	59.2800	+2.189%	4,490,566	+24.781%
2025-04-21	58.3600	58.4200	57.0050	58.0100	-0.685%	4,632,507	+27.512%
2025-04-17	58.4600	58.6450	58.1500	58.4100	+0.794%	7,138,377	+26.639%
2025-04-16	58.8700	59.1400	57.9100	57.9500	-1.177%	5,060,585	+27.645%
2025-04-15	58.7500	58.9100	58.2000	58.6400	+0.102%	3,082,023	+26.143%
2025-04-14	58.2000	58.7900	57.8700	58.5800	+0.739%	4,517,103	+26.272%
2025-04-11	57.8700	58.4500	57.1700	58.1500	+0.658%	5,655,981	+27.206%
2025-04-10	57.9300	58.6850	56.9100	57.7700	-0.824%	5,845,635	+28.042%
2025-04-09	55.1300	58.8400	54.7300	58.2500	+5.890%	10,002,539	+26.987%
2025-04-08	57.6700	57.8300	54.8350	55.0100	-3.677%	19,283,896	+34.466%
2025-04-07	56.4600	58.4500	55.9950	57.1100	+0.053%	9,891,902	+29.522%
2025-04-04	59.5100	60.0000	57.0000	57.0800	-4.308%	10,386,403	+29.590%
2025-04-03	58.7700	60.3400	58.6241	59.6500	+0.489%	8,537,997	+24.007%
2025-04-02	59.0500	59.4200	58.6100	59.3600	+0.542%	4,632,752	+24.613%
2025-04-01	58.5000	59.0700	58.3000	59.0400	+0.889%	5,035,509	+25.288%
2025-03-31	57.9400	58.8900	57.9400	58.5200	+1.141%	5,588,031	+26.401%
2025-03-28	58.8590	59.0000	57.4700	57.8600	-1.229%	4,464,993	+27.843%
2025-03-27	57.8400	58.7100	57.7300	58.5800	+1.420%	3,586,237	+26.272%
2025-03-26	57.8900	58.1400	57.6600	57.7600	-0.138%	5,074,016	+28.064%
2025-03-25	57.8300	58.0800	57.5500	57.8400	+0.017%	4,406,915	+27.887%
2025-03-24	57.5200	57.9500	57.3050	57.8300	+0.907%	5,983,216	+27.909%
2025-03-21	56.3600	57.5600	56.2800	57.3100	+0.774%	7,441,574	+29.070%
2025-03-20	56.8400	57.1000	56.5550	56.8700	+0.088%	4,676,512	+30.069%
2025-03-19	56.7000	57.0300	56.1600	56.8200	+0.035%	4,266,312	+30.183%
2025-03-18	56.0900	57.0000	56.0200	56.8000	+1.050%	5,317,745	+30.229%
2025-03-17	55.0000	56.3700	54.8700	56.2100	+2.033%	3,930,121	+31.596%
2025-03-14	54.2200	55.4250	54.2200	55.0900	+1.380%	4,893,696	+34.271%
2025-03-13	54.3200	54.8400	54.1700	54.3400	-0.110%	3,449,933	+36.124%
2025-03-12	54.4000	54.8600	54.0000	54.4000	-1.503%	4,688,215	+35.974%
2025-03-11	55.4950	55.7500	54.6900	55.2300	-0.968%	5,914,752	+33.931%
2025-03-10	55.6800	57.1300	55.4800	55.7700	+1.271%	8,567,369	+32.634%
2025-03-07	55.5500	55.8200	54.8500	55.0700	-1.113%	5,827,068	+34.320%
2025-03-06	55.1200	55.7500	54.8100	55.6900	+0.614%	5,320,471	+32.825%
2025-03-05	54.8200	55.4000	54.7000	55.3500	+0.967%	6,311,979	+33.640%
2025-03-04	55.3400	56.0000	54.4400	54.8200	-0.634%	9,039,867	+34.933%
2025-03-03	54.4250	55.5800	53.8953	55.1700	+0.952%	8,228,759	+34.076%
2025-02-28	55.0000	56.3950	54.0700	54.6500	+5.258%	13,932,710	+35.352%
2025-02-27	51.1700	52.1700	50.9300	51.9200	+0.523%	7,176,901	+42.469%
2025-02-26	51.7700	51.9900	51.1000	51.6500	-0.921%	4,897,561	+43.214%
2025-02-25	52.8600	53.3100	51.8950	52.1300	-0.818%	7,188,296	+41.895%
2025-02-24	52.7200	52.9400	52.3500	52.5600	-0.830%	6,993,430	+40.734%
2025-02-21	51.5800	53.3600	51.3100	53.0000	+3.495%	6,677,601	+39.566%
2025-02-20	51.5900	51.7900	51.0000	51.2100	-0.929%	6,535,766	+44.444%
2025-02-19	51.2500	51.9000	51.0500	51.6900	+1.254%	6,330,113	+43.103%
2025-02-18	49.2200	51.0900	48.9500	51.0500	+3.655%	7,711,014	+44.897%
2025-02-14	49.8300	50.3400	49.2200	49.2500	-0.545%	5,574,676	+50.193%
2025-02-13	48.5300	49.5700	48.3900	49.5200	+2.803%	5,064,845	+49.374%
2025-02-12	47.5000	48.2700	47.3239	48.1700	+0.229%	2,607,455	+53.560%
2025-02-11	47.8100	48.0800	47.2200	48.0600	+0.523%	3,089,195	+53.912%
2025-02-10	46.6200	48.1100	46.5700	47.8100	+2.663%	6,811,553	+54.717%
2025-02-07	46.3000	47.0400	46.1900	46.5700	+0.583%	4,304,731	+58.836%
2025-02-06	46.4700	46.6500	46.0400	46.3000	+0.303%	4,156,145	+59.762%
2025-02-05	46.6800	46.7850	45.7000	46.1600	-0.965%	7,332,511	+60.247%
2025-02-04	47.6100	48.0250	46.5200	46.6100	-1.874%	8,910,643	+58.700%
2025-02-03	48.3900	48.5950	47.3350	47.5000	-2.484%	6,028,452	+55.726%
2025-01-31	49.1800	49.6000	48.6200	48.7100	-1.317%	4,736,258	+51.858%
2025-01-30	49.6500	49.7700	49.0450	49.3600	+0.530%	5,298,134	+49.858%
2025-01-29	48.6700	49.3050	48.4300	49.1000	+0.925%	7,002,581	+50.652%
2025-01-28	49.2600	49.2600	48.4250	48.6500	-1.398%	6,208,720	+52.045%
2025-01-27	48.6600	50.0100	48.6600	49.3400	+2.196%	9,900,613	+49.919%
2025-01-24	48.1000	48.5250	47.8612	48.2800	+0.353%	8,843,511	+53.210%
2025-01-23	49.1200	49.2250	48.0300	48.1100	-2.235%	5,504,749	+53.752%
2025-01-22	49.3200	50.4800	49.0900	49.2100	-0.020%	7,571,550	+50.315%
2025-01-21	49.3700	49.9400	48.8500	49.2200	-0.405%	9,322,494	+50.284%
2025-01-17	50.2500	50.2500	49.2950	49.4200	-0.463%	11,368,293	+49.676%
2025-01-16	49.2200	49.8600	48.3900	49.6500	+0.792%	6,727,288	+48.983%
2025-01-15	50.4300	50.5650	49.1600	49.2600	-1.677%	8,434,240	+50.162%
2025-01-14	49.8300	50.1600	49.4600	50.1000	+0.220%	3,728,581	+47.645%
2025-01-13	49.9900	50.1900	49.3900	49.9900	+0.503%	5,307,683	+47.970%
2025-01-10	51.2400	51.4048	49.6800	49.7400	-3.605%	6,465,307	+48.713%
2025-01-08	51.6800	51.7900	50.8400	51.6000	+0.097%	3,048,492	+43.353%
2025-01-07	51.8800	52.5600	51.4600	51.5500	-0.617%	4,666,131	+43.492%
2025-01-06	52.2600	52.8000	51.8200	51.8700	-0.993%	3,682,144	+42.607%
2025-01-03	52.6800	52.8600	52.1750	52.3900	+0.153%	3,540,653	+41.191%
2025-01-02	52.9550	53.3100	52.1600	52.3100	-0.476%	3,538,848	+41.407%
2024-12-31	52.7500	52.9400	52.3100	52.5600	+0.057%	3,630,935	+40.734%
2024-12-30	52.3000	52.8850	51.8500	52.5300	-0.038%	3,719,006	+40.815%
2024-12-27	52.5300	52.8850	52.2950	52.5500	-0.228%	3,067,043	+40.761%
2024-12-26	52.3100	52.9800	52.1800	52.6700	+0.305%	2,780,232	+40.440%
2024-12-24	51.7100	52.6300	51.6900	52.5100	+1.253%	2,010,879	+40.868%
2024-12-23	51.8400	51.9800	51.2900	51.8600	+0.271%	3,631,087	+42.634%
2024-12-20	50.7300	51.8950	50.6150	51.7200	+1.611%	10,337,982	+43.020%
2024-12-19	51.3000	51.4400	50.4806	50.9000	-1.242%	6,850,252	+45.324%
2024-12-18	51.6900	52.4400	51.4700	51.5400	-0.789%	4,624,300	+43.520%
2024-12-17	52.1600	52.7000	51.6500	51.9500	-0.574%	4,497,310	+42.387%
2024-12-16	52.7100	53.5800	52.0960	52.2500	-0.967%	4,238,102	+41.569%
2024-12-13	52.3000	52.8500	52.1800	52.7600	-0.302%	4,588,686	+40.201%
2024-12-12	52.3500	52.9700	52.3200	52.9200	+1.574%	4,190,831	+39.777%
2024-12-11	53.0700	53.5200	52.0600	52.1000	-1.717%	3,291,265	+41.977%
2024-12-10	52.9100	53.6350	52.3400	53.0100	-0.376%	4,158,405	+39.540%
2024-12-09	52.5300	53.5600	52.0100	53.2100	+1.798%	5,915,358	+39.015%
2024-12-06	53.3200	53.7300	52.2350	52.2700	-1.563%	3,776,647	+41.515%
2024-12-05	54.0700	54.0700	53.0700	53.1000	-1.209%	4,553,447	+39.303%
2024-12-04	54.0700	54.3300	53.6400	53.7500	-0.812%	3,934,226	+37.619%
2024-12-03	54.6000	54.9000	54.0700	54.1900	-1.437%	5,219,436	+36.501%
2024-12-02	55.3700	56.0200	54.9500	54.9800	-0.272%	4,558,369	+34.540%
2024-11-29	55.0900	55.5000	54.9100	55.1300	-0.018%	2,629,821	+34.174%
2024-11-27	54.9400	55.3950	54.8400	55.1400	+0.565%	3,045,098	+34.149%
2024-11-26	54.9800	55.1450	54.4600	54.8300	-0.273%	4,313,275	+34.908%
2024-11-25	54.6304	55.5100	54.4100	54.9800	+1.702%	5,517,174	+34.540%
2024-11-22	54.0000	54.4000	53.8750	54.0600	+0.148%	2,661,998	+36.829%
2024-11-21	53.6000	54.0200	53.0000	53.9800	+0.521%	4,785,774	+37.032%
2024-11-20	53.0600	53.7800	52.8900	53.7000	-0.056%	3,680,034	+37.747%
2024-11-19	52.9550	53.8500	52.6600	53.7300	+0.864%	3,309,623	+37.670%
2024-11-18	51.9200	53.5200	51.7150	53.2700	+2.442%	7,121,023	+38.859%
2024-11-15	55.4400	55.5000	51.9800	52.0000	-7.076%	10,446,896	+42.250%
2024-11-14	55.9500	56.7000	55.8500	55.9600	-0.745%	8,356,319	+32.184%
2024-11-13	55.6100	56.5600	55.3800	56.3800	+0.643%	4,405,000	+31.199%
2024-11-12	55.6500	56.3900	55.5600	56.0200	+0.502%	7,363,539	+32.042%
2024-11-11	54.4300	56.4700	54.4000	55.7400	+2.955%	6,543,950	+32.705%
2024-11-08	53.2100	55.6500	53.1800	54.1400	-1.078%	10,305,828	+36.627%
2024-11-07	54.5000	55.3450	54.5000	54.7300	+0.533%	11,594,952	+35.154%
2024-11-06	54.7100	54.9900	53.6750	54.4400	+0.610%	6,693,067	+35.874%
2024-11-05	53.9800	54.5400	53.7600	54.1100	+0.092%	4,547,174	+36.703%
2024-11-04	52.2700	54.1800	52.1400	54.0600	+3.365%	8,144,311	+36.829%
2024-11-01	52.5000	53.0650	52.0800	52.3000	-0.721%	5,418,934	+41.434%
2024-10-31	52.6500	53.1800	52.4806	52.6800	+0.152%	4,472,715	+40.414%
2024-10-30	52.2500	53.1325	52.0600	52.6000	+0.229%	6,732,196	+40.627%
2024-10-29	52.7000	53.5085	52.0500	52.4800	-1.168%	6,833,206	+40.949%
2024-10-28	53.4400	53.6300	52.8800	53.1000	-0.506%	3,105,232	+39.303%
2024-10-25	53.7600	53.9300	53.2900	53.3700	-0.131%	3,433,936	+38.598%
2024-10-24	53.4300	53.5750	52.5400	53.4400	-0.224%	3,760,439	+38.417%
2024-10-23	53.4700	53.7900	53.1000	53.5600	-0.075%	2,470,051	+38.107%
2024-10-22	53.7300	53.8400	53.2500	53.6000	-0.316%	2,197,436	+38.004%
2024-10-21	54.0600	54.5400	53.7000	53.7700	-0.518%	4,214,282	+37.567%
2024-10-18	53.4400	54.2050	53.2000	54.0500	+1.141%	8,637,115	+36.855%
2024-10-17	53.7000	53.7400	53.1150	53.4400	-0.261%	3,863,185	+38.417%
2024-10-16	52.4800	53.6450	52.2300	53.5800	+1.824%	6,363,752	+38.055%
2024-10-15	51.5700	52.7100	51.3600	52.6200	+1.819%	7,908,313	+40.574%
2024-10-14	51.5900	51.7400	51.1200	51.6800	+0.721%	4,974,787	+43.131%
2024-10-11	50.8200	51.9800	50.6700	51.3100	+1.064%	6,659,407	+44.163%
2024-10-10	50.0000	50.8000	49.7700	50.7700	+2.009%	3,835,341	+45.696%
2024-10-09	49.6200	50.0750	49.3700	49.7700	+0.566%	3,080,752	+48.624%
2024-10-08	49.2400	49.6750	49.0900	49.4900	+0.508%	3,426,050	+49.465%
2024-10-07	50.6300	50.6300	48.8800	49.2400	-3.356%	7,383,533	+50.223%
2024-10-04	50.3100	51.0100	50.0400	50.9500	+1.272%	4,956,526	+45.182%
2024-10-03	50.5700	50.6800	49.9850	50.3100	-1.237%	4,096,426	+47.028%
2024-10-02	51.5300	51.5300	50.7400	50.9400	-1.260%	6,020,401	+45.210%
2024-10-01	52.1700	52.3100	51.3600	51.5900	-1.112%	6,672,267	+43.381%
2024-09-30	52.7800	52.9400	52.0100	52.1700	-0.553%	5,134,108	+41.786%
2024-09-27	52.4900	52.8850	52.2900	52.4600	+0.865%	4,196,467	+41.003%
2024-09-26	51.8200	52.1000	51.2550	52.0100	+0.658%	6,047,838	+42.223%
2024-09-25	52.5700	52.7400	51.6350	51.6700	-1.487%	4,063,299	+43.159%
2024-09-24	52.1200	52.7850	51.8600	52.4500	+0.229%	5,565,213	+41.030%
2024-09-23	51.1900	52.4350	51.0000	52.3300	+2.247%	5,117,567	+41.353%
2024-09-20	51.7000	51.7000	50.9900	51.1800	-1.254%	13,778,767	+44.529%
2024-09-19	52.7100	52.7600	51.7000	51.8300	-0.993%	6,600,543	+42.717%
2024-09-18	51.2200	52.5100	51.0800	52.3500	+2.506%	6,875,979	+41.299%
2024-09-17	50.7300	51.1200	50.3800	51.0700	+0.631%	6,862,407	+44.840%
2024-09-16	51.1300	51.3100	50.4600	50.7500	-0.157%	3,891,470	+45.754%
2024-09-13	49.9700	50.8950	49.7300	50.8300	+1.843%	3,791,153	+45.524%
2024-09-12	49.6100	49.9600	48.6450	49.9100	+0.524%	4,064,467	+48.207%
2024-09-11	50.3600	50.4100	49.1700	49.6500	-1.351%	4,918,194	+48.983%
2024-09-10	50.8300	50.8300	49.9950	50.3300	-0.808%	5,296,218	+46.970%
2024-09-09	48.6600	51.0200	48.6200	50.7400	+4.296%	8,978,336	+45.782%
2024-09-06	48.0600	48.8500	48.0600	48.6500	+0.892%	5,749,781	+52.045%
2024-09-05	48.2700	48.5400	47.7700	48.2200	-0.331%	3,775,758	+53.401%
2024-09-04	48.2200	48.7350	48.0400	48.3800	+0.166%	4,610,279	+52.894%
2024-09-03	46.9400	48.3850	46.8500	48.3000	+2.482%	7,298,616	+53.147%
2024-08-30	47.1200	47.2000	46.5900	47.1300	+0.277%	5,134,884	+56.949%
2024-08-29	47.3600	47.5000	46.9100	47.0000	-0.106%	6,597,912	+57.383%
2024-08-28	47.6100	47.7000	46.8000	47.0500	-1.135%	4,348,854	+57.216%
2024-08-27	47.2800	47.6400	47.0400	47.5900	+0.656%	3,730,237	+55.432%
2024-08-26	47.0000	47.6800	46.7800	47.2800	+1.350%	3,834,663	+56.451%
2024-08-23	46.6000	46.8400	46.4000	46.6500	+0.366%	4,432,349	+58.564%
2024-08-22	47.2300	47.2300	46.3850	46.4800	-1.127%	3,262,791	+59.144%
2024-08-21	47.0100	47.2300	46.6200	47.0100	+0.642%	5,142,461	+57.350%
2024-08-20	46.9200	47.1200	46.1950	46.7100	+0.236%	7,020,812	+58.360%
2024-08-19	46.7900	46.9400	46.3400	46.6000	-0.300%	5,157,721	+58.734%
2024-08-16	46.9200	47.1400	46.3250	46.7400	-0.532%	4,391,504	+58.258%
2024-08-15	46.6100	47.5400	46.5450	46.9900	+1.622%	6,642,683	+57.416%
2024-08-14	46.2800	46.6700	45.9805	46.2400	-0.559%	7,133,499	+59.970%
2024-08-13	46.0000	46.7850	46.0000	46.5000	+1.329%	6,520,579	+59.075%
2024-08-12	46.0200	46.5700	45.8600	45.8900	-0.369%	7,618,594	+61.190%
2024-08-09	45.2900	46.3200	45.1900	46.0600	+2.344%	14,615,887	+60.595%
2024-08-08	44.8800	45.5400	43.3200	45.0050	-10.934%	27,313,469	+64.360%
2024-08-07	50.8400	51.5500	50.4600	50.5300	-0.531%	7,050,952	+46.388%
2024-08-06	50.5900	51.7900	50.3300	50.8000	+0.654%	5,075,953	+45.610%
2024-08-05	52.0200	52.4000	50.1850	50.4700	-2.209%	5,687,053	+46.562%
2024-08-02	52.1200	52.4000	50.4200	51.6100	+0.448%	5,830,429	+43.325%
2024-08-01	51.4300	51.7000	51.1050	51.3800	-0.136%	4,671,267	+43.967%
2024-07-31	51.8200	52.2300	51.3300	51.4500	-0.233%	6,732,753	+43.771%
2024-07-30	51.2400	51.7400	50.8900	51.5700	+0.585%	3,913,425	+43.436%
2024-07-29	51.0000	51.6850	50.5800	51.2700	+0.529%	4,707,033	+44.275%
2024-07-26	50.2800	51.0300	50.0700	51.0000	+1.796%	3,713,265	+45.039%
2024-07-25	49.8300	50.3400	49.4563	50.1000	+1.028%	6,388,785	+47.645%
2024-07-24	50.2600	50.4500	49.3800	49.5900	-1.431%	7,043,024	+49.163%
2024-07-23	50.4800	50.7800	50.2000	50.3100	-0.099%	6,088,101	+47.028%
2024-07-22	50.8200	50.9100	49.6300	50.3600	-1.041%	5,296,488	+46.882%
2024-07-19	51.0900	51.1800	50.4750	50.8900	-0.235%	4,698,254	+45.353%
2024-07-18	50.5500	51.6700	50.4800	51.0100	+0.572%	6,326,796	+45.011%
2024-07-17	50.9700	51.4800	50.5700	50.7200	+0.456%	5,274,491	+45.840%
2024-07-16	49.8100	50.5900	49.6000	50.4900	+1.264%	3,921,687	+46.504%
2024-07-15	50.5100	50.6900	49.6850	49.8600	-1.908%	5,396,817	+48.355%
2024-07-12	50.5000	51.1400	50.4800	50.8300	+1.094%	5,144,635	+45.524%
2024-07-11	49.7400	50.7850	49.6800	50.2800	+0.863%	6,426,631	+47.116%
2024-07-10	49.8300	49.8900	49.2050	49.8500	+0.100%	4,777,629	+48.385%
2024-07-09	50.1900	50.2000	49.6500	49.8000	-0.757%	5,662,253	+48.534%
2024-07-08	49.5900	50.2900	49.4650	50.1800	+0.864%	5,793,297	+47.409%
2024-07-05	49.0900	49.8300	48.9700	49.7500	+1.200%	6,005,524	+48.683%
2024-07-03	49.2000	49.6600	49.0600	49.1600	-0.365%	4,134,695	+50.468%
2024-07-02	49.9700	49.9700	49.1300	49.3400	-1.122%	6,231,804	+49.919%
2024-07-01	50.0400	50.2300	49.5800	49.9000	-0.100%	4,910,502	+48.236%
2024-06-28	50.4000	50.5900	49.9000	49.9500	-1.226%	10,250,334	+48.088%
2024-06-27	50.4900	50.7100	50.2700	50.5700	+0.218%	4,119,558	+46.272%
2024-06-26	49.6500	50.8900	49.5500	50.4600	+0.638%	6,114,926	+46.591%
2024-06-25	49.5100	50.3500	49.5000	50.1400	+1.313%	7,392,471	+47.527%