Dark

MNST
Monster Beverage Corporation
stock NASDAQ

At Close

Sep 30, 2026 4:00:00 PM EDT

41.62USD-0.287%(-0.12)11,473,341

39.62Bid 41.63Ask 2.01Spread

Pre-market

Sep 30, 2026 9:27:30 AM EDT

42.04USD+0.719%(+0.30)999

After-hours

Sep 30, 2026 4:58:30 PM EDT

42.43USD+1.946%(+0.81)150,100

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	41.7600	42.3500	41.6200	41.6200	-0.287%	11,473,341	0.000%
2026-09-29	41.4900	41.9050	41.0500	41.7400	-0.287%	10,976,720	-0.287%
2026-09-28	42.0700	42.1950	41.2200	41.8600	-2.900%	14,859,481	-0.573%
2026-09-25	42.4900	43.1650	42.1100	43.1100	+1.031%	8,977,373	-3.456%
2026-09-24	44.1250	44.1800	42.6050	42.6700	-2.824%	9,789,844	-2.461%
2026-09-23	44.1600	44.4300	43.3120	43.9100	-0.813%	9,069,959	-5.215%
2026-09-22	44.1400	44.8500	44.1350	44.2700	+0.614%	7,998,377	-5.986%
2026-09-21	44.4700	44.6100	43.8520	44.0000	-1.588%	10,230,386	-5.409%
2026-09-18	44.6550	45.0750	44.3600	44.7100	+0.449%	18,531,203	-6.911%
2026-09-17	44.7800	44.8100	44.2300	44.5100	-0.135%	9,155,556	-6.493%
2026-09-16	44.6600	45.0400	44.5300	44.5700	-0.134%	8,020,852	-6.619%
2026-09-15	44.0000	44.9400	43.8600	44.6300	+0.973%	9,586,659	-6.744%
2026-09-14	43.5120	44.4100	43.5120	44.2000	+1.843%	9,010,639	-5.837%
2026-09-11	43.4500	43.5150	42.8850	43.4000	+0.719%	7,023,243	-4.101%
2026-09-10	42.7300	43.5250	42.5200	43.0900	+0.584%	9,468,734	-3.411%
2026-09-09	42.8600	42.9693	42.1850	42.8400	-0.718%	11,855,900	-2.848%
2026-09-08	43.6437	43.7000	43.0100	43.1500	-1.529%	8,541,200	-3.546%
2026-09-04	43.7800	44.1700	43.6500	43.8200	-0.590%	12,453,551	-5.021%
2026-09-03	44.4000	44.6200	43.9700	44.0800	-0.765%	8,944,344	-5.581%
2026-09-02	45.3400	45.3700	44.0400	44.4200	-1.267%	10,511,615	-6.303%
2026-09-01	45.9700	46.1000	44.8850	44.9900	-2.025%	7,279,101	-7.491%
2026-08-31	46.5100	46.6600	45.7800	45.9200	-2.006%	12,161,690	-9.364%
2026-08-28	47.1500	47.1500	46.3750	46.8600	+0.343%	5,280,148	-11.182%
2026-08-27	46.9900	47.0700	46.4400	46.7000	-2.322%	7,434,078	-10.878%
2026-08-26	48.9400	48.9400	47.7900	47.8100	-1.888%	6,224,135	-12.947%
2026-08-25	48.8600	49.2400	48.3400	48.7300	-0.388%	7,087,734	-14.591%
2026-08-24	48.1000	49.1200	48.0900	48.9200	+2.365%	11,669,134	-14.922%
2026-08-21	47.6000	48.1200	47.2200	47.7900	+0.632%	12,532,755	-12.911%
2026-08-20	47.0650	47.9100	46.9600	47.4900	+0.127%	9,057,106	-12.360%
2026-08-19	47.2750	47.9750	47.2050	47.4300	+0.106%	11,953,361	-12.250%
2026-08-18	45.9300	47.5450	45.7800	47.3800	+4.086%	16,318,794	-12.157%
2026-08-17	46.5000	46.6300	45.3150	45.5200	-2.777%	9,818,227	-8.568%
2026-08-14	46.5100	46.9350	46.1700	46.8200	+0.300%	7,930,668	-11.106%
2026-08-13	46.4400	46.9700	46.0500	46.6800	+1.522%	9,858,901	-10.840%
2026-08-12	45.4250	46.0100	45.0500	45.9800	+0.988%	8,544,948	-9.482%
2026-08-11	46.3700	46.6150	45.1550	45.5300	-0.405%	9,579,034	-8.588%
2026-08-10	45.1650	46.4250	45.0750	45.7150	+1.184%	11,944,349	-8.958%
2026-08-07	46.8950	46.9500	44.7500	45.1800	-4.036%	17,009,688	-7.880%
2026-08-06	47.0000	47.5980	46.4050	47.0800	-0.318%	13,658,867	-11.597%
2026-08-05	47.4550	47.5850	46.9302	47.2300	+0.297%	8,666,201	-11.878%
2026-08-04	46.7600	47.1950	46.2150	47.0900	+0.673%	13,615,678	-11.616%
2026-08-03	48.6725	48.6750	46.3175	46.7750	-2.936%	14,161,134	-11.021%
2026-07-31	48.7000	48.7000	48.1400	48.1900	-1.301%	7,765,128	-13.634%
2026-07-30	48.2700	48.8650	47.9150	48.8250	+0.432%	13,083,990	-14.757%
2026-07-29	48.7250	49.6450	48.4800	48.6150	-0.522%	9,110,002	-14.389%
2026-07-28	48.7300	49.5850	48.5100	48.8700	+2.528%	14,109,574	-14.835%
2026-07-27	47.1025	47.8050	47.0000	47.6650	+1.968%	7,549,181	-12.682%
2026-07-24	46.7300	46.9950	46.4750	46.7450	-0.075%	11,898,256	-10.964%
2026-07-23	47.1325	47.2700	46.5600	46.7800	-2.205%	7,737,916	-11.030%
2026-07-22	47.3100	47.8975	47.2000	47.8350	+1.281%	9,663,594	-12.993%
2026-07-21	48.0400	48.0400	46.8900	47.2300	-1.037%	8,477,506	-11.878%
2026-07-20	48.6225	48.9850	47.6800	47.7250	-2.103%	10,113,939	-12.792%
2026-07-17	50.0100	50.1700	48.2850	48.7500	-2.441%	21,510,338	-14.626%
2026-07-16	49.0225	49.9900	48.7850	49.9700	+2.429%	18,231,578	-16.710%
2026-07-15	49.0050	49.5150	48.6450	48.7850	-0.444%	12,416,082	-14.687%
2026-07-14	48.8400	49.2000	48.5400	49.0025	+0.963%	9,181,954	-15.066%
2026-07-13	48.4600	48.8650	48.2625	48.5350	-0.329%	7,580,808	-14.247%
2026-07-10	48.0200	48.7450	47.9300	48.6950	+0.870%	7,138,200	-14.529%
2026-07-09	47.4400	48.2750	47.3650	48.2750	+1.471%	11,512,340	-13.786%
2026-07-08	48.7000	48.7000	47.5500	47.5750	-1.826%	10,642,340	-12.517%
2026-07-07	49.2050	49.5750	47.8525	48.4600	-0.462%	16,986,821	-14.115%
2026-07-06	48.7700	49.1200	48.0400	48.6850	-0.236%	9,894,609	-14.512%
2026-07-02	49.0500	49.4650	48.7350	48.8000	+0.257%	11,373,582	-14.713%
2026-07-01	48.5300	49.1525	48.3150	48.6750	+1.280%	8,601,828	-14.494%
2026-06-30	48.3350	48.8800	47.5500	48.0600	-1.557%	12,373,160	-13.400%
2026-06-29	48.2325	48.8650	48.1100	48.8200	+1.307%	10,123,779	-14.748%
2026-06-26	48.2900	48.9350	48.0250	48.1900	+0.574%	26,841,241	-13.634%
2026-06-25	47.1800	48.0300	47.1150	47.9150	+1.193%	11,643,128	-13.138%
2026-06-24	46.9800	47.8729	46.7325	47.3500	+1.078%	8,771,938	-12.101%
2026-06-23	47.4400	47.4400	46.3100	46.8450	+0.720%	10,732,286	-11.154%
2026-06-22	45.8750	46.7100	45.7500	46.5100	+1.839%	9,746,603	-10.514%
2026-06-18	46.0100	46.1750	45.4800	45.6700	-0.349%	25,210,978	-8.868%
2026-06-17	46.2750	46.6300	45.7500	45.8300	-1.388%	8,665,569	-9.186%
2026-06-16	46.8500	46.9598	46.2450	46.4750	-0.300%	9,516,811	-10.446%
2026-06-15	46.6150	46.6500	45.7250	46.6150	+0.431%	9,524,520	-10.715%
2026-06-12	46.3150	46.5400	45.8000	46.4150	+0.869%	9,239,724	-10.331%
2026-06-11	45.8100	46.2300	45.6000	46.0150	+0.899%	10,258,276	-9.551%
2026-06-10	45.4425	45.7350	45.0449	45.6050	+1.176%	13,900,334	-8.738%
2026-06-09	44.6350	45.2450	43.9550	45.0750	+1.899%	13,424,195	-7.665%
2026-06-08	44.6450	45.1100	44.1725	44.2350	-1.206%	11,193,190	-5.912%
2026-06-05	44.5000	45.1950	44.3900	44.7750	+1.141%	11,353,885	-7.046%
2026-06-04	45.0000	45.2225	44.1500	44.2700	-0.562%	9,729,372	-5.986%
2026-06-03	43.9400	44.8500	43.9183	44.5200	+0.907%	9,602,543	-6.514%
2026-06-02	44.5850	44.6325	43.6154	44.1200	-0.965%	14,775,232	-5.666%
2026-06-01	44.1250	44.9300	43.9117	44.5500	+1.158%	11,613,770	-6.577%
2026-05-29	43.9950	44.5475	43.7120	44.0400	+0.102%	18,931,540	-5.495%
2026-05-28	44.2400	44.5700	43.8500	43.9950	-1.401%	9,479,735	-5.398%
2026-05-27	44.0000	44.9250	43.9700	44.6200	+2.082%	11,347,957	-6.723%
2026-05-26	43.6950	43.9750	43.3400	43.7100	+0.726%	9,626,040	-4.782%
2026-05-22	43.1000	43.5550	42.9300	43.3950	+0.544%	6,477,965	-4.090%
2026-05-21	43.3200	43.3750	42.7365	43.1600	-0.645%	8,613,785	-3.568%
2026-05-20	43.1750	43.8150	43.0025	43.4400	+0.614%	8,668,085	-4.190%
2026-05-19	43.7650	44.0175	43.0875	43.1750	-2.473%	9,450,319	-3.602%
2026-05-18	43.7450	44.3275	43.4275	44.2700	+1.665%	9,612,571	-5.986%
2026-05-15	43.0000	43.9525	42.9400	43.5450	+1.480%	12,298,056	-4.421%
2026-05-14	42.8750	43.0200	42.6001	42.9100	-0.128%	8,258,954	-3.006%
2026-05-13	43.0000	43.3950	42.6400	42.9650	+0.070%	13,030,693	-3.130%
2026-05-12	43.0000	43.1650	42.4050	42.9350	-0.625%	12,054,457	-3.063%
2026-05-11	42.5050	43.2250	41.6300	43.2050	+0.139%	15,588,632	-3.669%
2026-05-08	42.2475	44.3850	41.5650	43.1450	+13.584%	30,569,695	-3.535%
2026-05-07	38.3550	38.4800	37.6875	37.9850	-1.593%	13,252,270	+9.570%
2026-05-06	38.4150	38.9775	38.1500	38.6000	+1.847%	8,590,451	+7.824%
2026-05-05	37.5000	38.3050	37.4225	37.9000	+0.798%	7,641,516	+9.815%
2026-05-04	38.0700	38.2750	37.3000	37.6000	-2.490%	12,986,118	+10.691%
2026-05-01	38.6600	39.1700	38.3800	38.5600	+0.065%	6,541,135	+7.936%
2026-04-30	38.5950	38.9625	38.3500	38.5350	+0.234%	9,118,821	+8.006%
2026-04-29	38.4450	38.5350	38.0650	38.4450	-0.389%	6,092,108	+8.259%
2026-04-28	38.9300	39.1850	38.5300	38.5950	+0.429%	8,020,721	+7.838%
2026-04-27	39.0100	39.1550	38.4050	38.4300	-1.751%	6,796,090	+8.301%
2026-04-24	38.7750	39.1250	38.6150	39.1150	+0.864%	8,402,060	+6.404%
2026-04-23	38.2850	39.0000	38.1575	38.7800	+2.120%	7,711,065	+7.323%
2026-04-22	37.8900	38.3375	37.7700	37.9750	+0.903%	8,125,863	+9.598%
2026-04-21	38.4400	38.6150	37.5500	37.6350	-2.538%	10,965,515	+10.589%
2026-04-20	38.2500	38.7200	38.1000	38.6150	+0.665%	10,296,326	+7.782%
2026-04-17	37.8600	38.4200	37.6800	38.3600	+1.805%	9,582,972	+8.498%
2026-04-16	37.2750	38.1550	37.2750	37.6800	+0.574%	10,073,770	+10.456%
2026-04-15	37.5000	37.5350	36.9300	37.4650	-0.186%	9,857,395	+11.090%
2026-04-14	37.3850	38.2100	37.2775	37.5350	-0.133%	11,363,673	+10.883%
2026-04-13	37.6750	37.7650	37.2925	37.5850	-0.726%	7,027,438	+10.736%
2026-04-10	38.0850	38.3325	37.7000	37.8600	-0.617%	7,653,722	+9.931%
2026-04-09	37.3050	38.4650	37.2450	38.0950	+1.397%	7,607,411	+9.253%
2026-04-08	37.2540	37.8200	37.0325	37.5700	+3.727%	10,961,774	+10.780%
2026-04-07	36.9700	37.0799	36.0400	36.2200	-2.319%	11,229,238	+14.909%
2026-04-06	36.0650	37.1150	35.9100	37.0800	+2.473%	8,128,528	+12.244%
2026-04-02	36.0800	36.3500	35.8700	36.1850	-0.550%	6,326,666	+15.020%
2026-04-01	36.2100	36.6000	35.9325	36.3850	+0.428%	8,506,641	+14.388%
2026-03-31	35.8025	36.3050	35.4300	36.2300	+1.598%	16,087,183	+14.877%
2026-03-30	36.0250	36.0825	35.4875	35.6600	-0.710%	10,469,090	+16.713%
2026-03-27	36.0500	36.4125	35.8100	35.9150	-0.208%	8,041,089	+15.885%
2026-03-26	36.6050	36.6675	35.9100	35.9900	-1.680%	9,179,531	+15.643%
2026-03-25	36.5900	36.9950	36.1100	36.6050	+0.288%	7,768,483	+13.700%
2026-03-24	36.8900	37.2750	36.4400	36.5000	-1.298%	8,605,338	+14.027%
2026-03-23	37.7975	37.7975	36.8750	36.9800	+0.366%	9,817,316	+12.547%
2026-03-20	36.7350	37.2450	36.6250	36.8450	-0.068%	21,057,533	+12.960%
2026-03-19	37.1150	37.4550	36.8025	36.8700	-0.472%	9,063,727	+12.883%
2026-03-18	38.6825	38.7175	36.8875	37.0450	-4.511%	13,696,652	+12.350%
2026-03-17	39.0685	39.0685	38.4350	38.7950	+0.701%	7,674,663	+7.282%
2026-03-16	38.9650	39.2900	38.4558	38.5250	-0.078%	8,582,132	+8.034%
2026-03-13	38.6450	38.9650	38.3100	38.5550	+0.156%	8,009,020	+7.950%
2026-03-12	38.3500	39.1300	38.1750	38.4950	-0.684%	12,005,547	+8.118%
2026-03-11	38.1550	38.8600	37.7350	38.7600	+1.069%	12,436,383	+7.379%
2026-03-10	37.8400	38.8125	37.6400	38.3500	+1.288%	11,988,193	+8.527%
2026-03-09	37.4800	37.8700	36.6750	37.8625	+0.152%	17,211,589	+9.924%
2026-03-06	37.9510	38.1850	37.6500	37.8050	-1.421%	11,721,292	+10.091%
2026-03-05	39.0250	39.1631	38.2550	38.3500	-2.430%	13,870,014	+8.527%
2026-03-04	39.6200	39.7350	39.0350	39.3050	-0.481%	12,124,634	+5.890%
2026-03-03	40.2500	40.4025	39.1700	39.4950	-2.554%	15,664,219	+5.380%
2026-03-02	42.3175	42.5500	40.5050	40.5300	-4.971%	14,629,462	+2.689%
2026-02-27	42.8750	43.6900	42.3450	42.6500	-1.569%	27,123,118	-2.415%
2026-02-26	42.8800	43.4000	42.7050	43.3300	+1.464%	18,961,438	-3.946%
2026-02-25	42.4650	42.8850	42.2025	42.7050	-0.152%	13,721,472	-2.541%
2026-02-24	42.2900	42.7950	42.1300	42.7700	+1.004%	10,075,917	-2.689%
2026-02-23	41.6550	42.4401	41.6550	42.3450	+1.110%	12,417,434	-1.712%
2026-02-20	41.2100	41.9900	40.9275	41.8800	+2.159%	13,206,340	-0.621%
2026-02-19	41.3400	41.7300	40.8075	40.9950	-1.431%	11,480,066	+1.525%
2026-02-18	41.4050	41.9550	41.1800	41.5900	+0.338%	14,362,686	+0.072%
2026-02-17	40.9150	41.4650	40.7460	41.4500	+1.743%	15,516,190	+0.410%
2026-02-13	40.3550	41.1600	40.2600	40.7400	+0.382%	10,351,996	+2.160%
2026-02-12	40.5150	41.0475	40.3375	40.5850	+0.470%	9,185,046	+2.550%
2026-02-11	40.1350	40.5850	39.9650	40.3950	+0.773%	10,330,796	+3.033%
2026-02-10	40.1750	40.3450	39.8850	40.0850	-0.902%	16,695,380	+3.829%
2026-02-09	41.2450	41.3200	40.1750	40.4500	-1.987%	12,198,814	+2.892%
2026-02-06	40.9700	41.3000	40.8751	41.2700	+0.966%	8,589,260	+0.848%
2026-02-05	41.1250	41.3400	40.7550	40.8750	+0.381%	12,255,206	+1.823%
2026-02-04	41.2200	41.4750	40.3850	40.7200	-0.647%	22,526,326	+2.210%
2026-02-03	40.6600	41.2000	40.5350	40.9850	+1.073%	22,894,604	+1.549%
2026-02-02	40.4975	40.6446	39.9550	40.5500	+0.421%	19,603,886	+2.639%
2026-01-30	39.9875	40.4200	39.7650	40.3800	+0.900%	12,187,346	+3.071%
2026-01-29	40.4600	40.7300	39.9800	40.0200	-1.087%	7,884,482	+3.998%
2026-01-28	40.6300	40.8150	40.1257	40.4600	-0.602%	8,658,498	+2.867%
2026-01-27	40.5800	40.7925	40.3650	40.7050	+0.308%	8,989,504	+2.248%
2026-01-26	41.3475	41.6200	40.5375	40.5800	-1.024%	11,888,092	+2.563%
2026-01-23	40.3200	41.0950	40.1500	41.0000	+1.372%	8,787,632	+1.512%
2026-01-22	40.8000	40.9054	40.3025	40.4450	-0.870%	11,427,658	+2.905%
2026-01-21	40.6600	40.8800	39.9425	40.8000	+0.160%	17,286,954	+2.010%
2026-01-20	39.1950	40.8100	38.7650	40.7350	+4.222%	14,677,496	+2.173%
2026-01-16	39.2850	39.3700	38.8900	39.0850	+0.334%	15,210,128	+6.486%
2026-01-15	39.0450	39.5050	38.8200	38.9550	+0.232%	11,038,680	+6.841%
2026-01-14	39.0200	39.3433	38.4350	38.8650	-0.893%	15,125,598	+7.089%
2026-01-13	38.7400	39.4025	38.6400	39.2150	+1.200%	13,389,672	+6.133%
2026-01-12	38.7250	39.0450	38.5650	38.7500	+0.207%	9,948,450	+7.406%
2026-01-09	38.2450	38.7600	38.0875	38.6700	+0.966%	7,137,178	+7.629%
2026-01-08	37.9250	38.8700	37.7500	38.3000	+0.591%	7,129,282	+8.668%
2026-01-07	37.7300	38.5150	37.4350	38.0750	+0.568%	12,637,820	+9.311%
2026-01-06	37.8350	37.9850	37.6300	37.8600	+0.066%	8,791,714	+9.931%
2026-01-05	38.0900	38.1200	37.5600	37.8350	-0.643%	9,481,060	+10.004%
2026-01-02	38.3350	38.4300	37.9400	38.0800	-0.665%	8,948,718	+9.296%
2025-12-31	38.6425	38.6725	38.2800	38.3350	-0.956%	5,588,468	+8.569%
2025-12-30	38.6400	38.8600	38.5550	38.7050	-0.283%	6,314,502	+7.531%
2025-12-29	38.6750	39.0750	38.6750	38.8150	+0.414%	6,686,464	+7.227%
2025-12-26	38.7250	38.8700	38.4625	38.6550	-0.142%	4,409,866	+7.670%
2025-12-24	38.9000	39.0100	38.5050	38.7100	-0.322%	3,072,070	+7.517%
2025-12-23	38.9100	39.1550	38.7360	38.8350	+0.013%	7,550,070	+7.171%
2025-12-22	38.1300	38.9650	37.9625	38.8300	+1.836%	10,402,666	+7.185%
2025-12-19	37.4700	38.5850	37.4100	38.1300	+1.060%	34,156,696	+9.153%
2025-12-18	37.0500	37.7900	37.0300	37.7300	+1.513%	9,652,132	+10.310%
2025-12-17	37.6050	37.6618	36.9550	37.1675	-1.334%	8,776,838	+11.980%
2025-12-16	37.4950	37.7612	37.2300	37.6700	+0.655%	10,106,182	+10.486%
2025-12-15	37.1225	37.4900	37.0800	37.4250	+1.190%	11,236,816	+11.209%
2025-12-12	36.4700	37.1575	36.3800	36.9850	+2.042%	9,711,106	+12.532%
2025-12-11	37.0000	37.1100	36.1250	36.2450	-1.855%	11,279,792	+14.830%
2025-12-10	36.9550	37.2250	36.6675	36.9300	+0.394%	14,382,424	+12.700%
2025-12-09	36.9700	37.2300	36.6250	36.7850	-0.500%	7,928,972	+13.144%
2025-12-08	36.8800	37.2400	36.6750	36.9700	+0.271%	8,101,218	+12.578%
2025-12-05	36.7050	37.0000	36.5975	36.8700	+0.655%	7,021,142	+12.883%
2025-12-04	36.9700	37.0900	36.5350	36.6300	-0.980%	9,041,692	+13.623%
2025-12-03	37.4525	37.5250	36.8650	36.9925	-0.970%	9,945,816	+12.509%
2025-12-02	37.8600	37.9700	37.1253	37.3550	-1.633%	12,918,146	+11.417%
2025-12-01	37.6550	38.1395	37.5500	37.9750	+1.280%	12,668,604	+9.598%
2025-11-28	37.5450	37.6300	37.3001	37.4950	-0.067%	4,734,198	+11.001%
2025-11-26	37.4350	37.6350	37.3001	37.5200	+0.294%	6,707,202	+10.928%
2025-11-25	36.7200	37.4750	36.7050	37.4100	+2.157%	11,337,092	+11.254%
2025-11-24	36.1000	36.8100	36.0050	36.6200	+1.666%	20,667,956	+13.654%
2025-11-21	36.1175	36.4000	35.9950	36.0200	-0.249%	10,517,920	+15.547%
2025-11-20	36.1500	36.5000	36.0000	36.1100	-0.111%	10,497,302	+15.259%
2025-11-19	36.2750	36.5050	36.1050	36.1500	-0.823%	11,198,416	+15.131%
2025-11-18	35.9900	36.5375	35.8550	36.4500	+1.476%	8,938,522	+14.184%
2025-11-17	35.8050	36.5150	35.7800	35.9200	+0.743%	9,633,412	+15.869%
2025-11-14	35.6750	35.9750	35.3950	35.6550	+0.324%	10,517,284	+16.730%
2025-11-13	35.1950	35.9375	35.0300	35.5400	+0.851%	12,625,670	+17.107%
2025-11-12	35.9050	36.0500	35.2000	35.2400	-1.989%	12,540,668	+18.104%
2025-11-11	35.1250	36.0600	35.0750	35.9550	+2.685%	14,260,454	+15.756%
2025-11-10	34.9150	35.6225	34.6850	35.0150	+0.430%	13,442,694	+18.863%
2025-11-07	35.2100	36.3100	34.2550	34.8650	+5.158%	28,199,656	+19.375%
2025-11-06	33.6650	33.8550	32.9375	33.1550	-2.299%	20,265,880	+25.532%
2025-11-05	33.4600	33.9800	33.4600	33.9350	+1.495%	10,659,280	+22.646%
2025-11-04	33.4450	33.4725	32.9600	33.4350	+0.541%	10,849,020	+24.480%
2025-11-03	33.4075	33.5350	33.1450	33.2550	-0.479%	8,660,140	+25.154%
2025-10-31	33.1250	33.5350	32.9400	33.4150	+0.391%	10,007,648	+24.555%
2025-10-30	33.4350	33.7250	33.1350	33.2850	+0.015%	17,450,954	+25.041%
2025-10-29	34.4350	34.4600	33.2050	33.2800	-3.982%	11,593,894	+25.060%
2025-10-28	34.5790	34.7700	34.2350	34.6600	-0.517%	6,944,658	+20.081%
2025-10-27	35.0800	35.0800	34.7950	34.8400	-0.014%	7,873,690	+19.460%
2025-10-24	35.1300	35.1900	34.7250	34.8450	-0.286%	4,802,648	+19.443%
2025-10-23	34.7950	34.9850	34.5650	34.9450	+0.244%	6,086,190	+19.101%
2025-10-22	34.3450	35.2300	34.3450	34.8600	+1.190%	10,264,838	+19.392%
2025-10-21	34.9150	34.9950	34.2950	34.4500	-1.233%	11,733,640	+20.813%
2025-10-20	35.3250	35.3600	34.6575	34.8800	-0.655%	9,351,366	+19.323%
2025-10-17	35.2850	35.3250	34.9400	35.1100	+0.086%	9,446,130	+18.542%
2025-10-16	34.5300	35.2550	34.3850	35.0800	+2.200%	12,711,690	+18.643%
2025-10-15	34.2350	34.5950	33.9225	34.3250	+0.058%	8,829,494	+21.253%
2025-10-14	33.5750	34.4500	33.5050	34.3050	+2.174%	12,407,446	+21.323%
2025-10-13	34.4950	34.7475	33.4700	33.5750	-3.548%	12,850,868	+23.961%
2025-10-10	34.6700	35.0300	34.6000	34.8100	+0.855%	13,538,706	+19.563%
2025-10-09	34.3850	34.6400	34.2500	34.5150	+0.436%	7,595,472	+20.585%
2025-10-08	34.2250	34.6000	33.9300	34.3650	+0.851%	15,259,930	+21.112%
2025-10-07	33.5150	34.1400	33.4900	34.0750	+1.580%	11,596,592	+22.142%
2025-10-06	33.5550	33.6150	33.1650	33.5450	-0.119%	6,508,788	+24.072%
2025-10-03	33.7250	33.9450	33.5650	33.5850	-0.607%	6,190,562	+23.924%
2025-10-02	33.4500	33.9425	33.2800	33.7900	+0.222%	8,636,964	+23.173%
2025-10-01	33.5750	33.9200	33.3525	33.7150	+0.178%	10,103,148	+23.447%
2025-09-30	33.5650	33.7225	33.3564	33.6550	+0.523%	9,551,138	+23.667%
2025-09-29	32.8500	33.5600	32.7500	33.4800	+2.479%	14,643,526	+24.313%
2025-09-26	32.3800	32.7300	32.2100	32.6700	+1.161%	6,195,640	+27.395%
2025-09-25	32.6950	32.7725	32.1050	32.2950	-0.524%	6,265,736	+28.874%
2025-09-24	32.2000	32.5700	32.1200	32.4650	+0.698%	7,993,802	+28.200%
2025-09-23	31.9900	32.2500	31.5050	32.2400	+0.781%	8,378,312	+29.094%
2025-09-22	31.8900	32.1750	31.7350	31.9900	-0.234%	9,337,386	+30.103%
2025-09-19	32.4300	32.4300	31.7625	32.0650	-0.789%	26,027,736	+29.799%
2025-09-18	33.0150	33.2850	32.3050	32.3200	-2.826%	11,807,014	+28.775%
2025-09-17	33.1900	33.5625	32.9200	33.2600	+0.544%	13,103,448	+25.135%
2025-09-16	32.0950	33.1500	32.0950	33.0800	+2.813%	17,305,880	+25.816%
2025-09-15	32.4650	32.7050	32.1500	32.1750	-0.526%	8,669,908	+29.355%
2025-09-12	31.9000	32.3900	31.8200	32.3450	+1.395%	9,685,194	+28.675%
2025-09-11	31.4675	32.0450	31.3500	31.9000	+1.544%	7,236,052	+30.470%
2025-09-10	31.5500	32.0600	31.2450	31.4150	-0.821%	9,660,182	+32.484%
2025-09-09	31.4300	32.0050	31.3650	31.6750	+0.524%	8,930,992	+31.397%
2025-09-08	31.1600	31.5150	31.0350	31.5100	+0.897%	8,388,962	+32.085%
2025-09-05	31.7650	31.8300	31.0650	31.2300	-1.560%	6,677,334	+33.269%
2025-09-04	31.7900	31.9550	31.5575	31.7250	-0.094%	10,297,484	+31.190%
2025-09-03	31.0850	31.7650	31.0775	31.7550	+1.340%	9,364,852	+31.066%
2025-09-02	31.2250	31.4450	30.9500	31.3350	+0.417%	7,693,286	+32.823%
2025-08-29	30.9650	31.2650	30.8800	31.2050	+0.629%	8,328,976	+33.376%
2025-08-28	30.8850	31.2325	30.8050	31.0100	+0.470%	8,658,234	+34.215%
2025-08-27	31.0450	31.0950	30.4850	30.8650	-0.628%	8,998,816	+34.845%
2025-08-26	31.0800	31.2600	30.9200	31.0600	-0.289%	14,191,590	+33.999%
2025-08-25	31.3200	31.5350	31.0250	31.1500	-0.859%	9,870,498	+33.612%
2025-08-22	32.3650	32.5000	31.3150	31.4200	-2.362%	9,362,998	+32.463%
2025-08-21	32.2250	32.4950	31.9575	32.1800	-0.047%	8,234,056	+29.335%
2025-08-20	32.1450	32.6200	32.0300	32.1950	+0.625%	9,904,526	+29.275%
2025-08-19	32.1250	32.1500	31.6460	31.9950	-0.203%	11,144,264	+30.083%
2025-08-18	32.4050	32.4150	31.9700	32.0600	-0.804%	8,934,144	+29.819%
2025-08-15	32.2450	32.5075	32.1450	32.3200	+0.685%	9,693,652	+28.775%
2025-08-14	32.0750	32.2450	31.8800	32.1000	+0.078%	8,080,522	+29.657%
2025-08-13	32.1100	32.1100	31.5900	32.0750	+0.187%	11,459,524	+29.758%
2025-08-12	31.8650	32.2925	31.7925	32.0150	+0.581%	15,006,218	+30.002%
2025-08-11	32.2150	32.2950	31.3550	31.8300	-1.592%	17,180,174	+30.757%
2025-08-08	32.7500	33.3750	32.1750	32.3450	+6.398%	24,432,320	+28.675%
2025-08-07	29.9800	30.4850	29.9000	30.4000	+2.185%	18,060,942	+36.908%
2025-08-06	29.7275	29.8300	29.2700	29.7500	+0.779%	23,287,264	+39.899%
2025-08-05	30.1200	30.2500	29.3700	29.5200	-2.171%	17,575,648	+40.989%
2025-08-04	29.5550	30.2350	29.5150	30.1750	+2.253%	12,150,326	+37.929%
2025-08-01	29.3750	29.6700	29.0450	29.5100	+0.460%	24,497,224	+41.037%
2025-07-31	30.2950	30.4050	29.2350	29.3750	-3.752%	21,682,200	+41.685%
2025-07-30	30.6100	30.8850	30.4350	30.5200	-0.570%	8,232,790	+36.370%
2025-07-29	30.2475	30.7650	30.1100	30.6950	+1.960%	10,622,860	+35.592%
2025-07-28	30.0500	30.2651	29.8350	30.1050	-0.742%	7,206,124	+38.249%
2025-07-25	30.1950	30.4150	30.0656	30.3300	+0.798%	6,257,346	+37.224%
2025-07-24	29.6600	30.1150	29.6000	30.0900	+1.673%	8,634,670	+38.318%
2025-07-23	29.7575	29.8700	29.4225	29.5950	-0.671%	8,568,076	+40.632%
2025-07-22	29.6600	29.8800	29.4650	29.7950	+0.269%	7,994,282	+39.688%
2025-07-21	29.4450	29.8150	29.3951	29.7150	+0.729%	7,057,986	+40.064%
2025-07-18	29.7700	29.9100	29.4850	29.5000	-0.152%	10,849,928	+41.085%
2025-07-17	29.4000	29.5800	29.2100	29.5450	+0.750%	8,546,728	+40.870%
2025-07-16	29.5650	29.6750	29.1450	29.3250	-0.492%	8,908,452	+41.927%
2025-07-15	29.7700	29.7850	29.3275	29.4700	-1.223%	13,261,656	+41.228%
2025-07-14	29.4375	30.0300	29.2925	29.8350	+1.428%	11,320,396	+39.501%
2025-07-11	29.4650	29.5700	29.1500	29.4150	-0.575%	11,687,816	+41.492%
2025-07-10	29.7850	29.8561	29.4600	29.5850	-0.671%	10,965,616	+40.679%
2025-07-09	30.6450	30.8350	29.6200	29.7850	-3.280%	19,926,950	+39.735%
2025-07-08	31.2450	31.4000	30.7650	30.7950	-2.005%	11,827,578	+35.152%
2025-07-07	31.5400	31.6700	31.3250	31.4250	-0.365%	8,535,002	+32.442%
2025-07-03	31.6150	31.6150	31.1650	31.5400	+0.063%	7,567,156	+31.959%
2025-07-02	31.7300	31.8950	31.4700	31.5200	-0.787%	10,103,338	+32.043%
2025-07-01	31.4150	32.1800	31.3875	31.7700	+1.437%	11,892,550	+31.004%
2025-06-30	30.8550	31.3950	30.8172	31.3200	+1.507%	10,403,214	+32.886%
2025-06-27	31.0350	31.0500	30.6375	30.8550	-0.772%	16,973,298	+34.889%
2025-06-26	31.1725	31.4704	30.9500	31.0950	-0.016%	13,353,594	+33.848%
2025-06-25	31.8400	31.8400	31.0300	31.1000	-2.155%	9,336,762	+33.826%
2025-06-24	31.6650	31.9150	31.4200	31.7850	+0.570%	9,318,258	+30.942%
2025-06-23	31.6250	31.6950	31.3200	31.6050	+0.190%	11,479,510	+31.688%
2025-06-20	31.6500	31.8100	31.3400	31.5450	-0.158%	25,571,916	+31.939%
2025-06-18	31.4950	31.7050	31.3300	31.5950	+0.653%	9,847,356	+31.730%
2025-06-17	31.8550	31.9200	31.3200	31.3900	-1.722%	24,016,264	+32.590%
2025-06-16	31.7475	32.1375	31.6000	31.9400	+1.300%	10,466,922	+30.307%
2025-06-13	31.7700	31.8250	31.4775	31.5300	-0.989%	12,311,770	+32.001%
2025-06-12	31.5200	31.8850	31.4075	31.8450	+1.757%	12,519,160	+30.696%
2025-06-11	31.4800	31.5475	31.1500	31.2950	-0.714%	9,598,692	+32.992%
2025-06-10	31.4500	31.6775	31.3350	31.5200	+0.063%	9,260,590	+32.043%
2025-06-09	31.7050	31.7500	31.3300	31.5000	-0.647%	8,529,034	+32.127%
2025-06-06	31.6550	31.8775	31.5950	31.7050	+0.651%	7,381,122	+31.273%
2025-06-05	31.6050	31.6350	31.3000	31.5000	-0.253%	9,656,480	+32.127%
2025-06-04	32.0050	32.0100	31.4625	31.5800	-1.297%	9,816,044	+31.792%
2025-06-03	31.7450	32.0150	31.5575	31.9950	+0.251%	12,030,742	+30.083%
2025-06-02	31.8050	31.9275	31.3500	31.9150	-0.188%	10,140,816	+30.409%
2025-05-30	31.8700	32.0700	31.6250	31.9750	+0.487%	27,001,654	+30.164%
2025-05-29	31.9550	32.0884	31.4400	31.8200	-0.204%	8,292,720	+30.798%
2025-05-28	32.1400	32.2250	31.8450	31.8850	-0.732%	6,653,892	+30.532%
2025-05-27	31.7800	32.1550	31.7450	32.1200	+1.389%	10,532,710	+29.577%
2025-05-23	31.3400	31.7350	31.2100	31.6800	+0.779%	7,017,968	+31.376%
2025-05-22	31.5088	31.6100	31.2375	31.4350	-0.365%	7,625,002	+32.400%
2025-05-21	31.4500	31.7425	31.4025	31.5500	+0.175%	12,556,568	+31.918%
2025-05-20	31.3800	31.5825	31.2875	31.4950	+0.143%	10,801,614	+32.148%
2025-05-19	31.4225	31.4802	31.2350	31.4500	+0.064%	8,019,944	+32.337%
2025-05-16	31.2400	31.4600	31.0050	31.4300	+0.850%	17,207,350	+32.421%
2025-05-15	30.5098	31.1700	30.5098	31.1650	+2.180%	13,507,746	+33.547%
2025-05-14	30.1150	30.6325	30.0150	30.5000	+1.278%	10,132,432	+36.459%
2025-05-13	30.6150	30.6300	30.0750	30.1150	-1.842%	10,768,916	+38.204%
2025-05-12	30.7550	31.2275	30.2100	30.6800	+0.590%	12,576,132	+35.658%
2025-05-09	29.4050	30.9150	29.3100	30.5000	+1.430%	17,310,232	+36.459%
2025-05-08	30.3250	30.5350	30.0400	30.0700	-0.694%	12,167,878	+38.410%
2025-05-07	30.1275	30.4250	29.9900	30.2800	+0.900%	7,742,536	+37.450%
2025-05-06	30.2900	30.3850	29.9450	30.0100	-1.461%	10,516,258	+38.687%
2025-05-05	30.0300	30.6450	29.8150	30.4550	+1.432%	9,218,964	+36.661%
2025-05-02	29.9350	30.1275	29.7150	30.0250	+0.890%	8,323,294	+38.618%
2025-05-01	29.9300	30.0150	29.6500	29.7600	-0.998%	10,329,896	+39.852%
2025-04-30	29.7950	30.1450	29.4000	30.0600	+1.468%	10,458,096	+38.456%
2025-04-29	29.2950	29.6650	29.0050	29.6250	+1.299%	6,897,096	+40.489%
2025-04-28	29.3700	29.4900	29.0150	29.2450	-0.307%	6,114,358	+42.315%
2025-04-25	29.2950	29.4100	28.9300	29.3350	+0.137%	7,796,894	+41.878%
2025-04-24	29.4900	29.4900	29.0500	29.2950	-0.846%	7,238,410	+42.072%
2025-04-23	29.6600	29.8500	29.2525	29.5450	-0.321%	9,988,572	+40.870%
2025-04-22	29.3650	29.7950	29.1000	29.6400	+2.189%	8,981,132	+40.418%
2025-04-21	29.1800	29.2100	28.5025	29.0050	-0.685%	9,265,014	+43.493%
2025-04-17	29.2300	29.3225	29.0750	29.2050	+0.794%	14,276,754	+42.510%
2025-04-16	29.4350	29.5700	28.9550	28.9750	-1.177%	10,121,170	+43.641%
2025-04-15	29.3750	29.4550	29.1000	29.3200	+0.102%	6,164,046	+41.951%
2025-04-14	29.1000	29.3950	28.9350	29.2900	+0.739%	9,034,206	+42.096%
2025-04-11	28.9350	29.2250	28.5850	29.0750	+0.658%	11,311,962	+43.147%
2025-04-10	28.9650	29.3425	28.4550	28.8850	-0.824%	11,691,270	+44.089%