Dark

MNST
Monster Beverage Corporation
stock NASDAQ

At Close

Aug 14, 2026 3:59:59 PM EDT

46.83USD+0.321%(+0.15)7,930,668

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 8:48:30 AM EDT

46.42USD-0.548%(-0.26)400

After-hours

Aug 14, 2026 4:40:30 PM EDT

46.96USD+0.273%(+0.13)553

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	46.5100	46.9350	46.1700	46.8200	+0.300%	7,930,668	0.000%
2026-08-13	46.4400	46.9700	46.0500	46.6800	+1.522%	9,858,901	+0.300%
2026-08-12	45.4250	46.0100	45.0500	45.9800	+0.988%	8,544,948	+1.827%
2026-08-11	46.3700	46.6150	45.1550	45.5300	-0.405%	9,579,034	+2.833%
2026-08-10	45.1650	46.4250	45.0750	45.7150	-49.408%	11,944,349	+2.417%
2026-08-07	93.7900	93.9000	89.5000	90.3600	-4.036%	8,504,844	-48.185%
2026-08-06	94.0000	95.1960	92.8100	94.1600	-0.318%	6,829,433	-50.276%
2026-08-05	94.9100	95.1700	93.8603	94.4600	+0.297%	4,333,101	-50.434%
2026-08-04	93.5200	94.3900	92.4300	94.1800	+0.673%	6,807,839	-50.287%
2026-08-03	97.3450	97.3500	92.6350	93.5500	-2.936%	7,080,569	-49.952%
2026-07-31	97.4000	97.4000	96.2800	96.3800	-1.301%	3,882,564	-51.421%
2026-07-30	96.5400	97.7300	95.8300	97.6500	+0.432%	6,541,995	-52.053%
2026-07-29	97.4500	99.2900	96.9600	97.2300	-0.522%	4,555,001	-51.846%
2026-07-28	97.4600	99.1700	97.0200	97.7400	+2.528%	7,054,787	-52.097%
2026-07-27	94.2050	95.6100	94.0000	95.3300	+1.968%	3,774,590	-50.886%
2026-07-24	93.4600	93.9900	92.9500	93.4900	-0.075%	5,949,128	-49.920%
2026-07-23	94.2650	94.5400	93.1200	93.5600	-2.205%	3,868,958	-49.957%
2026-07-22	94.6200	95.7950	94.4000	95.6700	+1.281%	4,831,797	-51.061%
2026-07-21	96.0800	96.0800	93.7800	94.4600	-1.037%	4,238,753	-50.434%
2026-07-20	97.2450	97.9700	95.3600	95.4500	-2.103%	5,056,970	-50.948%
2026-07-17	100.0200	100.3400	96.5700	97.5000	-2.441%	10,755,169	-51.979%
2026-07-16	98.0450	99.9800	97.5700	99.9400	+2.429%	9,115,789	-53.152%
2026-07-15	98.0100	99.0300	97.2900	97.5700	-0.444%	6,208,041	-52.014%
2026-07-14	97.6800	98.4000	97.0800	98.0050	+0.963%	4,517,777	-52.227%
2026-07-13	96.9200	97.7299	96.5250	97.0700	-0.329%	3,790,404	-51.767%
2026-07-10	96.0400	97.4900	95.8600	97.3900	+0.870%	3,568,508	-51.925%
2026-07-09	94.8800	96.5500	94.7300	96.5500	+1.471%	5,756,170	-51.507%
2026-07-08	97.4000	97.4000	95.1000	95.1500	-1.826%	5,321,170	-50.793%
2026-07-07	98.4100	99.1499	95.7050	96.9200	-0.462%	8,493,411	-51.692%
2026-07-06	97.5400	98.2400	96.0800	97.3700	-0.236%	4,947,305	-51.915%
2026-07-02	98.1000	98.9300	97.4700	97.6000	+0.257%	5,686,791	-52.029%
2026-07-01	97.0600	98.3050	96.6300	97.3500	+1.280%	4,300,388	-51.905%
2026-06-30	96.6700	97.7600	95.1000	96.1200	-1.557%	6,186,580	-51.290%
2026-06-29	96.4650	97.7300	96.2200	97.6400	+1.307%	5,061,889	-52.048%
2026-06-26	96.5800	97.8700	96.0500	96.3800	+0.574%	13,420,621	-51.421%
2026-06-25	94.3600	96.0600	94.2300	95.8300	+1.193%	5,821,564	-51.143%
2026-06-24	93.9600	95.7458	93.4650	94.7000	+1.078%	4,385,970	-50.560%
2026-06-23	94.8800	94.8800	92.6200	93.6900	+0.720%	5,366,143	-50.027%
2026-06-22	91.7500	93.4200	91.5000	93.0200	+1.839%	4,873,302	-49.667%
2026-06-18	92.0200	92.3500	90.9600	91.3400	-0.349%	12,605,489	-48.741%
2026-06-17	92.5500	93.2600	91.5000	91.6600	-1.388%	4,332,784	-48.920%
2026-06-16	93.7000	93.9196	92.4900	92.9500	-0.300%	4,758,406	-49.629%
2026-06-15	93.2300	93.3000	91.4500	93.2300	+0.431%	4,762,260	-49.780%
2026-06-12	92.6300	93.0800	91.6000	92.8300	+0.869%	4,619,862	-49.564%
2026-06-11	91.6200	92.4600	91.2000	92.0300	+0.899%	5,129,138	-49.125%
2026-06-10	90.8850	91.4700	90.0898	91.2100	+1.176%	6,950,167	-48.668%
2026-06-09	89.2700	90.4900	87.9100	90.1500	+1.899%	6,712,097	-48.064%
2026-06-08	89.2900	90.2200	88.3450	88.4700	-1.206%	5,596,595	-47.078%
2026-06-05	89.0000	90.3900	88.7800	89.5500	+1.141%	5,676,943	-47.716%
2026-06-04	90.0000	90.4449	88.3000	88.5400	-0.562%	4,864,686	-47.120%
2026-06-03	87.8800	89.7000	87.8365	89.0400	+0.907%	4,801,272	-47.417%
2026-06-02	89.1700	89.2650	87.2308	88.2400	-0.965%	7,387,617	-46.940%
2026-06-01	88.2500	89.8600	87.8233	89.1000	+1.158%	5,806,885	-47.452%
2026-05-29	87.9900	89.0950	87.4240	88.0800	+0.102%	9,465,770	-46.844%
2026-05-28	88.4800	89.1400	87.7000	87.9900	-1.401%	4,739,869	-46.789%
2026-05-27	88.0000	89.8500	87.9400	89.2400	+2.082%	5,673,979	-47.535%
2026-05-26	87.3900	87.9500	86.6800	87.4200	+0.726%	4,813,020	-46.442%
2026-05-22	86.2000	87.1100	85.8600	86.7900	+0.544%	3,238,983	-46.054%
2026-05-21	86.6400	86.7499	85.4730	86.3200	-0.645%	4,306,672	-45.760%
2026-05-20	86.3500	87.6300	86.0050	86.8800	+0.614%	4,334,042	-46.110%
2026-05-19	87.5300	88.0350	86.1750	86.3500	-2.473%	4,725,161	-45.779%
2026-05-18	87.4900	88.6550	86.8550	88.5400	+1.665%	4,806,285	-47.120%
2026-05-15	86.0000	87.9050	85.8800	87.0900	+1.480%	6,149,028	-46.240%
2026-05-14	85.7500	86.0400	85.2001	85.8200	-0.128%	4,129,477	-45.444%
2026-05-13	86.0000	86.7900	85.2800	85.9300	+0.070%	6,515,346	-45.514%
2026-05-12	86.0000	86.3300	84.8100	85.8700	-0.625%	6,027,230	-45.476%
2026-05-11	85.0100	86.4500	83.2600	86.4100	+0.139%	7,794,316	-45.816%
2026-05-08	84.4950	88.7700	83.1300	86.2900	+13.584%	15,284,848	-45.741%
2026-05-07	76.7100	76.9600	75.3750	75.9700	-1.593%	6,626,135	-38.370%
2026-05-06	76.8300	77.9550	76.3000	77.2000	+1.847%	4,293,495	-39.352%
2026-05-05	75.0000	76.6100	74.8450	75.8000	+0.798%	3,820,758	-38.232%
2026-05-04	76.1400	76.5500	74.6000	75.2000	-2.490%	6,493,060	-37.739%
2026-05-01	77.3200	78.3400	76.7600	77.1200	+0.065%	3,270,568	-39.289%
2026-04-30	77.1900	77.9250	76.7000	77.0700	+0.234%	4,559,411	-39.250%
2026-04-29	76.8900	77.0700	76.1300	76.8900	-0.389%	3,046,055	-39.108%
2026-04-28	77.8600	78.3700	77.0600	77.1900	+0.429%	4,009,178	-39.344%
2026-04-27	78.0200	78.3100	76.8100	76.8600	-1.751%	3,397,549	-39.084%
2026-04-24	77.5500	78.2500	77.2300	78.2300	+0.864%	4,200,254	-40.151%
2026-04-23	76.5700	78.0000	76.3150	77.5600	+2.120%	3,855,532	-39.634%
2026-04-22	75.7800	76.6750	75.5400	75.9500	+0.903%	4,062,931	-38.354%
2026-04-21	76.8800	77.2300	75.1000	75.2700	-2.538%	5,481,140	-37.797%
2026-04-20	76.5000	77.4400	76.2000	77.2300	+0.665%	4,988,231	-39.376%
2026-04-17	75.7200	76.8400	75.3600	76.7200	+1.805%	4,791,486	-38.973%
2026-04-16	74.5500	76.3100	74.5500	75.3600	+0.574%	5,036,885	-37.872%
2026-04-15	75.0000	75.0700	73.8600	74.9300	-0.186%	4,928,698	-37.515%
2026-04-14	74.7700	76.4200	74.5550	75.0700	-0.133%	5,681,836	-37.632%
2026-04-13	75.3500	75.5300	74.5850	75.1700	-0.726%	3,513,351	-37.715%
2026-04-10	76.1700	76.6650	75.4000	75.7200	-0.617%	3,825,673	-38.167%
2026-04-09	74.6100	76.9300	74.4900	76.1900	+1.397%	3,803,187	-38.548%
2026-04-08	74.5080	75.6400	74.0650	75.1400	+3.727%	5,480,887	-37.690%
2026-04-07	73.9400	74.1599	72.0800	72.4400	-2.319%	5,614,619	-35.367%
2026-04-06	72.1300	74.2300	71.8200	74.1600	+2.473%	4,064,264	-36.866%
2026-04-02	72.1600	72.7000	71.7400	72.3700	-0.550%	3,163,333	-35.305%
2026-04-01	72.4200	73.2000	71.8650	72.7700	+0.428%	4,253,320	-35.660%
2026-03-31	71.6050	72.6100	70.8600	72.4600	+1.598%	8,043,591	-35.385%
2026-03-30	72.0500	72.1650	70.9750	71.3200	-0.710%	5,234,545	-34.352%
2026-03-27	72.1000	72.8250	71.6200	71.8300	-0.208%	4,020,545	-34.818%
2026-03-26	73.2100	73.3350	71.8200	71.9800	-1.680%	4,589,766	-34.954%
2026-03-25	73.1800	73.9900	72.2200	73.2100	+0.288%	3,884,241	-36.047%
2026-03-24	73.7800	74.5500	72.8800	73.0000	-1.298%	4,302,669	-35.863%
2026-03-23	75.5950	75.5950	73.7500	73.9600	+0.366%	4,908,658	-36.696%
2026-03-20	73.4700	74.4900	73.2500	73.6900	-0.068%	10,527,849	-36.464%
2026-03-19	74.2300	74.9100	73.6050	73.7400	-0.472%	4,531,863	-36.507%
2026-03-18	77.3650	77.4350	73.7750	74.0900	-4.511%	6,848,326	-36.807%
2026-03-17	78.1370	78.1370	76.8700	77.5900	+0.701%	3,837,147	-39.657%
2026-03-16	77.9300	78.5800	76.9116	77.0500	-0.078%	4,291,066	-39.234%
2026-03-13	77.2900	77.9300	76.6200	77.1100	+0.156%	4,004,510	-39.282%
2026-03-12	76.7000	78.2600	76.3500	76.9900	-0.684%	6,002,773	-39.187%
2026-03-11	76.3100	77.7200	75.4700	77.5200	+1.069%	6,218,191	-39.603%
2026-03-10	75.6800	77.6250	75.2800	76.7000	+1.288%	5,994,096	-38.957%
2026-03-09	74.9600	75.7400	73.3500	75.7250	+0.152%	8,605,794	-38.171%
2026-03-06	75.9020	76.3700	75.3000	75.6100	-1.421%	5,860,646	-38.077%
2026-03-05	78.0500	78.3262	76.5100	76.7000	-2.430%	6,935,007	-38.957%
2026-03-04	79.2400	79.4700	78.0700	78.6100	-0.481%	6,062,317	-40.440%
2026-03-03	80.5000	80.8050	78.3400	78.9900	-2.554%	7,832,109	-40.727%
2026-03-02	84.6350	85.1000	81.0100	81.0600	-4.971%	7,314,428	-42.240%
2026-02-27	85.7500	87.3800	84.6900	85.3000	-1.569%	13,530,809	-45.111%
2026-02-26	85.7600	86.8000	85.4100	86.6600	+1.464%	9,475,436	-45.973%
2026-02-25	84.9300	85.7700	84.4050	85.4100	-0.152%	6,860,363	-45.182%
2026-02-24	84.5800	85.5900	84.2600	85.5400	+1.004%	5,037,816	-45.265%
2026-02-23	83.3100	84.8801	83.3100	84.6900	+1.110%	6,208,678	-44.716%
2026-02-20	82.4200	83.9800	81.8550	83.7600	+2.159%	6,603,170	-44.102%
2026-02-19	82.6800	83.4600	81.6150	81.9900	-1.431%	5,739,632	-42.895%
2026-02-18	82.8100	83.9100	82.3600	83.1800	+0.338%	7,181,001	-43.712%
2026-02-17	81.8300	82.9300	81.4920	82.9000	+1.743%	7,757,574	-43.522%
2026-02-13	80.7100	82.3200	80.5200	81.4800	+0.382%	5,175,768	-42.538%
2026-02-12	81.0300	82.0950	80.6750	81.1700	+0.470%	4,585,124	-42.319%
2026-02-11	80.2700	81.1700	79.9300	80.7900	+0.773%	5,165,220	-42.047%
2026-02-10	80.3500	80.6900	79.7700	80.1700	-0.902%	8,347,306	-41.599%
2026-02-09	82.4900	82.6400	80.3500	80.9000	-1.987%	6,099,169	-42.126%
2026-02-06	81.9400	82.6000	81.7501	82.5400	+0.966%	4,294,608	-43.276%
2026-02-05	82.2500	82.6800	81.5100	81.7500	+0.381%	6,127,331	-42.728%
2026-02-04	82.4400	82.9500	80.7700	81.4400	-0.647%	11,262,856	-42.510%
2026-02-03	81.3200	82.4000	81.0700	81.9700	+1.073%	11,444,602	-42.882%
2026-02-02	80.9950	81.2892	79.9100	81.1000	+0.421%	9,800,078	-42.269%
2026-01-30	79.9750	80.8400	79.5300	80.7600	+0.900%	6,093,512	-42.026%
2026-01-29	80.9200	81.4600	79.9600	80.0400	-1.087%	3,941,529	-41.504%
2026-01-28	81.2600	81.6300	80.2515	80.9200	-0.602%	4,328,951	-42.140%
2026-01-27	81.1600	81.5850	80.7300	81.4100	+0.308%	4,494,654	-42.489%
2026-01-26	82.6950	83.2400	81.0750	81.1600	-1.024%	5,944,021	-42.311%
2026-01-23	80.6400	82.1900	80.3000	82.0000	+1.372%	4,393,801	-42.902%
2026-01-22	81.6000	81.8107	80.6050	80.8900	-0.870%	5,713,753	-42.119%
2026-01-21	81.3200	81.7600	79.8850	81.6000	+0.160%	8,641,856	-42.623%
2026-01-20	78.3900	81.6200	77.5300	81.4700	+4.222%	7,339,266	-42.531%
2026-01-16	78.5700	78.7400	77.7800	78.1700	+0.334%	7,605,055	-40.105%
2026-01-15	78.0900	79.0100	77.6400	77.9100	+0.232%	5,519,164	-39.905%
2026-01-14	78.0400	78.6865	76.8700	77.7300	-0.893%	7,562,591	-39.766%
2026-01-13	77.4800	78.8050	77.2800	78.4300	+1.200%	6,688,974	-40.303%
2026-01-12	77.4500	78.0900	77.1300	77.5000	+0.207%	4,974,226	-39.587%
2026-01-09	76.4900	77.5200	76.1750	77.3400	+0.966%	3,505,489	-39.462%
2026-01-08	75.8500	77.7400	75.5000	76.6000	+0.591%	3,564,305	-38.877%
2026-01-07	75.4600	77.0300	74.8700	76.1500	+0.568%	6,318,911	-38.516%
2026-01-06	75.6700	75.9700	75.2600	75.7200	+0.066%	4,395,377	-38.167%
2026-01-05	76.1800	76.2400	75.1200	75.6700	-0.643%	4,740,177	-38.126%
2026-01-02	76.6700	76.8600	75.8800	76.1600	-0.665%	4,473,550	-38.524%
2025-12-31	77.2850	77.3450	76.5600	76.6700	-0.956%	2,794,068	-38.933%
2025-12-30	77.2800	77.7200	77.1100	77.4100	-0.283%	3,157,151	-39.517%
2025-12-29	77.3500	78.1500	77.3500	77.6300	+0.414%	3,343,222	-39.688%
2025-12-26	77.4500	77.7400	76.9250	77.3100	-0.142%	2,204,935	-39.439%
2025-12-24	77.8000	78.0200	77.0100	77.4200	-0.322%	1,536,035	-39.525%
2025-12-23	77.8200	78.3100	77.4720	77.6700	+0.013%	3,775,035	-39.719%
2025-12-22	76.2600	77.9300	75.9250	77.6600	+1.836%	5,201,333	-39.712%
2025-12-19	74.9400	77.1700	74.8200	76.2600	+1.060%	17,077,536	-38.605%
2025-12-18	74.1000	75.5800	74.0600	75.4600	+1.513%	4,825,716	-37.954%
2025-12-17	75.2100	75.3235	73.9100	74.3350	-1.334%	4,387,997	-37.015%
2025-12-16	74.9900	75.5225	74.4600	75.3400	+0.655%	5,052,356	-37.855%
2025-12-15	74.2450	74.9800	74.1600	74.8500	+1.190%	5,617,478	-37.448%
2025-12-12	72.9400	74.3150	72.7600	73.9700	+2.042%	4,855,553	-36.704%
2025-12-11	74.0000	74.2200	72.2500	72.4900	-1.855%	5,639,067	-35.412%
2025-12-10	73.9100	74.4500	73.3350	73.8600	+0.394%	7,191,212	-36.610%
2025-12-09	73.9400	74.4600	73.2500	73.5700	-0.500%	3,964,486	-36.360%
2025-12-08	73.7600	74.4800	73.3500	73.9400	+0.271%	4,050,609	-36.678%
2025-12-05	73.4100	74.0000	73.1950	73.7400	+0.655%	3,510,571	-36.507%
2025-12-04	73.9400	74.1800	73.0700	73.2600	-0.980%	4,520,846	-36.091%
2025-12-03	74.9050	75.0500	73.7300	73.9850	-0.970%	4,972,908	-36.717%
2025-12-02	75.7200	75.9400	74.2506	74.7100	-1.633%	6,459,073	-37.331%
2025-12-01	75.3100	76.2790	75.1000	75.9500	+1.280%	6,334,302	-38.354%
2025-11-28	75.0900	75.2600	74.6001	74.9900	-0.067%	2,367,099	-37.565%
2025-11-26	74.8700	75.2700	74.6001	75.0400	+0.294%	3,353,601	-37.607%
2025-11-25	73.4400	74.9500	73.4100	74.8200	+2.157%	5,668,546	-37.423%
2025-11-24	72.2000	73.6200	72.0100	73.2400	+1.666%	10,333,978	-36.073%
2025-11-21	72.2350	72.8000	71.9900	72.0400	-0.249%	5,258,960	-35.008%
2025-11-20	72.3000	73.0000	72.0000	72.2200	-0.111%	5,248,551	-35.170%
2025-11-19	72.5500	73.0100	72.2100	72.3000	-0.823%	5,599,208	-35.242%
2025-11-18	71.9800	73.0750	71.7100	72.9000	+1.476%	4,469,260	-35.775%
2025-11-17	71.6100	73.0300	71.5600	71.8400	+0.743%	4,816,706	-34.827%
2025-11-14	71.3500	71.9500	70.7900	71.3100	+0.324%	5,258,642	-34.343%
2025-11-13	70.3900	71.8750	70.0600	71.0800	+0.851%	6,312,835	-34.131%
2025-11-12	71.8100	72.1000	70.4000	70.4800	-1.989%	6,270,234	-33.570%
2025-11-11	70.2500	72.1200	70.1500	71.9100	+2.685%	7,130,227	-34.891%
2025-11-10	69.8300	71.2450	69.3700	70.0300	+0.430%	6,721,347	-33.143%
2025-11-07	70.4200	72.6200	68.5100	69.7300	+5.158%	14,099,828	-32.855%
2025-11-06	67.3300	67.7100	65.8750	66.3100	-2.299%	10,132,940	-29.392%
2025-11-05	66.9200	67.9600	66.9200	67.8700	+1.495%	5,329,640	-31.015%
2025-11-04	66.8900	66.9450	65.9200	66.8700	+0.541%	5,424,510	-29.984%
2025-11-03	66.8150	67.0700	66.2900	66.5100	-0.479%	4,330,070	-29.605%
2025-10-31	66.2500	67.0700	65.8800	66.8300	+0.391%	5,003,824	-29.942%
2025-10-30	66.8700	67.4500	66.2700	66.5700	+0.015%	8,725,477	-29.668%
2025-10-29	68.8700	68.9200	66.4100	66.5600	-3.982%	5,796,947	-29.657%
2025-10-28	69.1579	69.5400	68.4700	69.3200	-0.517%	3,472,329	-32.458%
2025-10-27	70.1600	70.1600	69.5900	69.6800	-0.014%	3,936,845	-32.807%
2025-10-24	70.2600	70.3800	69.4500	69.6900	-0.286%	2,401,324	-32.817%
2025-10-23	69.5900	69.9700	69.1300	69.8900	+0.244%	3,043,095	-33.009%
2025-10-22	68.6900	70.4600	68.6900	69.7200	+1.190%	5,132,419	-32.846%
2025-10-21	69.8300	69.9900	68.5900	68.9000	-1.233%	5,866,820	-32.046%
2025-10-20	70.6500	70.7200	69.3150	69.7600	-0.655%	4,675,683	-32.884%
2025-10-17	70.5700	70.6500	69.8800	70.2200	+0.086%	4,723,065	-33.324%
2025-10-16	69.0600	70.5100	68.7700	70.1600	+2.200%	6,355,845	-33.267%
2025-10-15	68.4700	69.1900	67.8450	68.6500	+0.058%	4,414,747	-31.799%
2025-10-14	67.1500	68.9000	67.0100	68.6100	+2.174%	6,203,723	-31.759%
2025-10-13	68.9900	69.4950	66.9400	67.1500	-3.548%	6,425,434	-30.276%
2025-10-10	69.3400	70.0600	69.2000	69.6200	+0.855%	6,769,353	-32.749%
2025-10-09	68.7700	69.2800	68.5000	69.0300	+0.436%	3,797,736	-32.174%
2025-10-08	68.4500	69.2000	67.8600	68.7300	+0.851%	7,629,965	-31.878%
2025-10-07	67.0300	68.2800	66.9800	68.1500	+1.580%	5,798,296	-31.299%
2025-10-06	67.1100	67.2300	66.3300	67.0900	-0.119%	3,254,394	-30.213%
2025-10-03	67.4500	67.8900	67.1300	67.1700	-0.607%	3,095,281	-30.296%
2025-10-02	66.9000	67.8850	66.5600	67.5800	+0.222%	4,318,482	-30.719%
2025-10-01	67.1500	67.8400	66.7050	67.4300	+0.178%	5,051,574	-30.565%
2025-09-30	67.1300	67.4450	66.7128	67.3100	+0.523%	4,775,569	-30.441%
2025-09-29	65.7000	67.1200	65.5000	66.9600	+2.479%	7,321,763	-30.078%
2025-09-26	64.7600	65.4600	64.4200	65.3400	+1.161%	3,097,820	-28.344%
2025-09-25	65.3900	65.5450	64.2100	64.5900	-0.524%	3,132,868	-27.512%
2025-09-24	64.4000	65.1400	64.2400	64.9300	+0.698%	3,996,901	-27.892%
2025-09-23	63.9800	64.5000	63.0100	64.4800	+0.781%	4,189,156	-27.388%
2025-09-22	63.7800	64.3500	63.4700	63.9800	-0.234%	4,668,693	-26.821%
2025-09-19	64.8600	64.8600	63.5250	64.1300	-0.789%	13,013,868	-26.992%
2025-09-18	66.0300	66.5700	64.6100	64.6400	-2.826%	5,903,507	-27.568%
2025-09-17	66.3800	67.1250	65.8400	66.5200	+0.544%	6,551,724	-29.615%
2025-09-16	64.1900	66.3000	64.1900	66.1600	+2.813%	8,652,940	-29.232%
2025-09-15	64.9300	65.4100	64.3000	64.3500	-0.526%	4,334,954	-27.242%
2025-09-12	63.8000	64.7800	63.6400	64.6900	+1.395%	4,842,597	-27.624%
2025-09-11	62.9350	64.0900	62.7000	63.8000	+1.544%	3,618,026	-26.614%
2025-09-10	63.1000	64.1200	62.4900	62.8300	-0.821%	4,830,091	-25.481%
2025-09-09	62.8600	64.0100	62.7300	63.3500	+0.524%	4,465,496	-26.093%
2025-09-08	62.3200	63.0300	62.0700	63.0200	+0.897%	4,194,481	-25.706%
2025-09-05	63.5300	63.6600	62.1300	62.4600	-1.560%	3,338,667	-25.040%
2025-09-04	63.5800	63.9100	63.1150	63.4500	-0.094%	5,148,742	-26.210%
2025-09-03	62.1700	63.5300	62.1550	63.5100	+1.340%	4,682,426	-26.279%
2025-09-02	62.4500	62.8900	61.9000	62.6700	+0.417%	3,846,643	-25.291%
2025-08-29	61.9300	62.5300	61.7600	62.4100	+0.629%	4,164,488	-24.980%
2025-08-28	61.7700	62.4650	61.6100	62.0200	+0.470%	4,329,117	-24.508%
2025-08-27	62.0900	62.1900	60.9700	61.7300	-0.628%	4,499,408	-24.154%
2025-08-26	62.1600	62.5200	61.8400	62.1200	-0.289%	7,095,795	-24.630%
2025-08-25	62.6400	63.0700	62.0500	62.3000	-0.859%	4,935,249	-24.848%
2025-08-22	64.7300	65.0000	62.6300	62.8400	-2.362%	4,681,499	-25.493%
2025-08-21	64.4500	64.9900	63.9150	64.3600	-0.047%	4,117,028	-27.253%
2025-08-20	64.2900	65.2400	64.0600	64.3900	+0.625%	4,952,263	-27.287%
2025-08-19	64.2500	64.3000	63.2920	63.9900	-0.203%	5,572,132	-26.832%
2025-08-18	64.8100	64.8300	63.9400	64.1200	-0.804%	4,467,072	-26.981%
2025-08-15	64.4900	65.0150	64.2900	64.6400	+0.685%	4,846,826	-27.568%
2025-08-14	64.1500	64.4900	63.7600	64.2000	+0.078%	4,040,261	-27.072%
2025-08-13	64.2200	64.2200	63.1800	64.1500	+0.187%	5,729,762	-27.015%
2025-08-12	63.7300	64.5850	63.5850	64.0300	+0.581%	7,503,109	-26.878%
2025-08-11	64.4300	64.5900	62.7100	63.6600	-1.592%	8,590,087	-26.453%
2025-08-08	65.5000	66.7500	64.3500	64.6900	+6.398%	12,216,160	-27.624%
2025-08-07	59.9600	60.9700	59.8000	60.8000	+2.185%	9,030,471	-22.993%
2025-08-06	59.4550	59.6600	58.5400	59.5000	+0.779%	11,643,632	-21.311%
2025-08-05	60.2400	60.5000	58.7400	59.0400	-2.171%	8,787,824	-20.698%
2025-08-04	59.1100	60.4700	59.0300	60.3500	+2.253%	6,075,163	-22.419%
2025-08-01	58.7500	59.3400	58.0900	59.0200	+0.460%	12,248,612	-20.671%
2025-07-31	60.5900	60.8100	58.4700	58.7500	-3.752%	10,841,100	-20.306%
2025-07-30	61.2200	61.7700	60.8700	61.0400	-0.570%	4,116,395	-23.296%
2025-07-29	60.4950	61.5300	60.2200	61.3900	+1.960%	5,311,430	-23.734%
2025-07-28	60.1000	60.5301	59.6700	60.2100	-0.742%	3,603,062	-22.239%
2025-07-25	60.3900	60.8300	60.1312	60.6600	+0.798%	3,128,673	-22.816%
2025-07-24	59.3200	60.2300	59.2000	60.1800	+1.673%	4,317,335	-22.200%
2025-07-23	59.5150	59.7400	58.8450	59.1900	-0.671%	4,284,038	-20.899%
2025-07-22	59.3200	59.7600	58.9300	59.5900	+0.269%	3,997,141	-21.430%
2025-07-21	58.8900	59.6300	58.7901	59.4300	+0.729%	3,528,993	-21.218%
2025-07-18	59.5400	59.8200	58.9700	59.0000	-0.152%	5,424,964	-20.644%
2025-07-17	58.8000	59.1600	58.4200	59.0900	+0.750%	4,273,364	-20.765%
2025-07-16	59.1300	59.3500	58.2900	58.6500	-0.492%	4,454,226	-20.171%
2025-07-15	59.5400	59.5700	58.6550	58.9400	-1.223%	6,630,828	-20.563%
2025-07-14	58.8750	60.0600	58.5850	59.6700	+1.428%	5,660,198	-21.535%
2025-07-11	58.9300	59.1400	58.3000	58.8300	-0.575%	5,843,908	-20.415%
2025-07-10	59.5700	59.7121	58.9200	59.1700	-0.671%	5,482,808	-20.872%
2025-07-09	61.2900	61.6700	59.2400	59.5700	-3.280%	9,963,475	-21.403%
2025-07-08	62.4900	62.8000	61.5300	61.5900	-2.005%	5,913,789	-23.981%
2025-07-07	63.0800	63.3400	62.6500	62.8500	-0.365%	4,267,501	-25.505%
2025-07-03	63.2300	63.2300	62.3300	63.0800	+0.063%	3,783,579	-25.777%
2025-07-02	63.4600	63.7900	62.9400	63.0400	-0.787%	5,051,669	-25.730%
2025-07-01	62.8300	64.3600	62.7750	63.5400	+1.437%	5,946,275	-26.314%
2025-06-30	61.7100	62.7900	61.6344	62.6400	+1.507%	5,201,607	-25.255%
2025-06-27	62.0700	62.1000	61.2750	61.7100	-0.772%	8,486,649	-24.129%
2025-06-26	62.3450	62.9408	61.9000	62.1900	-0.016%	6,676,797	-24.715%
2025-06-25	63.6800	63.6800	62.0600	62.2000	-2.155%	4,668,381	-24.727%
2025-06-24	63.3300	63.8300	62.8400	63.5700	+0.570%	4,659,129	-26.349%
2025-06-23	63.2500	63.3900	62.6400	63.2100	+0.190%	5,739,755	-25.929%
2025-06-20	63.3000	63.6200	62.6800	63.0900	-0.158%	12,785,958	-25.789%
2025-06-18	62.9900	63.4100	62.6600	63.1900	+0.653%	4,923,678	-25.906%
2025-06-17	63.7100	63.8400	62.6400	62.7800	-1.722%	12,008,132	-25.422%
2025-06-16	63.4950	64.2750	63.2000	63.8800	+1.300%	5,233,461	-26.706%
2025-06-13	63.5400	63.6500	62.9550	63.0600	-0.989%	6,155,885	-25.753%
2025-06-12	63.0400	63.7700	62.8150	63.6900	+1.757%	6,259,580	-26.488%
2025-06-11	62.9600	63.0950	62.3000	62.5900	-0.714%	4,799,346	-25.196%
2025-06-10	62.9000	63.3550	62.6700	63.0400	+0.063%	4,630,295	-25.730%
2025-06-09	63.4100	63.5000	62.6600	63.0000	-0.647%	4,264,517	-25.683%
2025-06-06	63.3100	63.7550	63.1900	63.4100	+0.651%	3,690,561	-26.163%
2025-06-05	63.2100	63.2700	62.6000	63.0000	-0.253%	4,828,240	-25.683%
2025-06-04	64.0100	64.0200	62.9250	63.1600	-1.297%	4,908,022	-25.871%
2025-06-03	63.4900	64.0300	63.1150	63.9900	+0.251%	6,015,371	-26.832%
2025-06-02	63.6100	63.8550	62.7000	63.8300	-0.188%	5,070,408	-26.649%
2025-05-30	63.7400	64.1400	63.2500	63.9500	+0.487%	13,500,827	-26.787%
2025-05-29	63.9100	64.1768	62.8800	63.6400	-0.204%	4,146,360	-26.430%
2025-05-28	64.2800	64.4500	63.6900	63.7700	-0.732%	3,326,946	-26.580%
2025-05-27	63.5600	64.3100	63.4900	64.2400	+1.389%	5,266,355	-27.117%
2025-05-23	62.6800	63.4700	62.4200	63.3600	+0.779%	3,508,984	-26.105%
2025-05-22	63.0175	63.2200	62.4750	62.8700	-0.365%	3,812,501	-25.529%
2025-05-21	62.9000	63.4850	62.8050	63.1000	+0.175%	6,278,284	-25.800%
2025-05-20	62.7600	63.1650	62.5750	62.9900	+0.143%	5,400,807	-25.671%
2025-05-19	62.8450	62.9604	62.4700	62.9000	+0.064%	4,009,972	-25.564%
2025-05-16	62.4800	62.9200	62.0100	62.8600	+0.850%	8,603,675	-25.517%
2025-05-15	61.0195	62.3400	61.0195	62.3300	+2.180%	6,753,873	-24.884%
2025-05-14	60.2300	61.2650	60.0300	61.0000	+1.278%	5,066,216	-23.246%
2025-05-13	61.2300	61.2600	60.1500	60.2300	-1.842%	5,384,458	-22.265%
2025-05-12	61.5100	62.4550	60.4200	61.3600	+0.590%	6,288,066	-23.696%
2025-05-09	58.8100	61.8300	58.6200	61.0000	+1.430%	8,655,116	-23.246%
2025-05-08	60.6500	61.0700	60.0800	60.1400	-0.694%	6,083,939	-22.148%
2025-05-07	60.2550	60.8500	59.9800	60.5600	+0.900%	3,871,268	-22.688%
2025-05-06	60.5800	60.7700	59.8900	60.0200	-1.461%	5,258,129	-21.993%
2025-05-05	60.0600	61.2900	59.6300	60.9100	+1.432%	4,609,482	-23.132%
2025-05-02	59.8700	60.2550	59.4300	60.0500	+0.890%	4,161,647	-22.032%
2025-05-01	59.8600	60.0300	59.3000	59.5200	-0.998%	5,164,948	-21.337%
2025-04-30	59.5900	60.2900	58.8000	60.1200	+1.468%	5,229,048	-22.122%
2025-04-29	58.5900	59.3300	58.0100	59.2500	+1.299%	3,448,548	-20.979%
2025-04-28	58.7400	58.9800	58.0300	58.4900	-0.307%	3,057,179	-19.952%
2025-04-25	58.5900	58.8200	57.8600	58.6700	+0.137%	3,898,447	-20.198%
2025-04-24	58.9800	58.9800	58.1000	58.5900	-0.846%	3,619,205	-20.089%
2025-04-23	59.3200	59.7000	58.5050	59.0900	-0.321%	4,994,286	-20.765%
2025-04-22	58.7300	59.5900	58.2000	59.2800	+2.189%	4,490,566	-21.019%
2025-04-21	58.3600	58.4200	57.0050	58.0100	-0.685%	4,632,507	-19.290%
2025-04-17	58.4600	58.6450	58.1500	58.4100	+0.794%	7,138,377	-19.842%
2025-04-16	58.8700	59.1400	57.9100	57.9500	-1.177%	5,060,585	-19.206%
2025-04-15	58.7500	58.9100	58.2000	58.6400	+0.102%	3,082,023	-20.157%
2025-04-14	58.2000	58.7900	57.8700	58.5800	+0.739%	4,517,103	-20.075%
2025-04-11	57.8700	58.4500	57.1700	58.1500	+0.658%	5,655,981	-19.484%
2025-04-10	57.9300	58.6850	56.9100	57.7700	-0.824%	5,845,635	-18.954%
2025-04-09	55.1300	58.8400	54.7300	58.2500	+5.890%	10,002,539	-19.622%
2025-04-08	57.6700	57.8300	54.8350	55.0100	-3.677%	19,283,896	-14.888%
2025-04-07	56.4600	58.4500	55.9950	57.1100	+0.053%	9,891,902	-18.018%
2025-04-04	59.5100	60.0000	57.0000	57.0800	-4.308%	10,386,403	-17.975%
2025-04-03	58.7700	60.3400	58.6241	59.6500	+0.489%	8,537,997	-21.509%
2025-04-02	59.0500	59.4200	58.6100	59.3600	+0.542%	4,632,752	-21.125%
2025-04-01	58.5000	59.0700	58.3000	59.0400	+0.889%	5,035,509	-20.698%
2025-03-31	57.9400	58.8900	57.9400	58.5200	+1.141%	5,588,031	-19.993%
2025-03-28	58.8590	59.0000	57.4700	57.8600	-1.229%	4,464,993	-19.081%
2025-03-27	57.8400	58.7100	57.7300	58.5800	+1.420%	3,586,237	-20.075%
2025-03-26	57.8900	58.1400	57.6600	57.7600	-0.138%	5,074,016	-18.940%
2025-03-25	57.8300	58.0800	57.5500	57.8400	+0.017%	4,406,915	-19.053%
2025-03-24	57.5200	57.9500	57.3050	57.8300	+0.907%	5,983,216	-19.039%
2025-03-21	56.3600	57.5600	56.2800	57.3100	+0.774%	7,441,574	-18.304%
2025-03-20	56.8400	57.1000	56.5550	56.8700	+0.088%	4,676,512	-17.672%
2025-03-19	56.7000	57.0300	56.1600	56.8200	+0.035%	4,266,312	-17.599%
2025-03-18	56.0900	57.0000	56.0200	56.8000	+1.050%	5,317,745	-17.570%
2025-03-17	55.0000	56.3700	54.8700	56.2100	+2.033%	3,930,121	-16.705%
2025-03-14	54.2200	55.4250	54.2200	55.0900	+1.380%	4,893,696	-15.012%
2025-03-13	54.3200	54.8400	54.1700	54.3400	-0.110%	3,449,933	-13.839%
2025-03-12	54.4000	54.8600	54.0000	54.4000	-1.503%	4,688,215	-13.934%
2025-03-11	55.4950	55.7500	54.6900	55.2300	-0.968%	5,914,752	-15.227%
2025-03-10	55.6800	57.1300	55.4800	55.7700	+1.271%	8,567,369	-16.048%
2025-03-07	55.5500	55.8200	54.8500	55.0700	-1.113%	5,827,068	-14.981%
2025-03-06	55.1200	55.7500	54.8100	55.6900	+0.614%	5,320,471	-15.927%
2025-03-05	54.8200	55.4000	54.7000	55.3500	+0.967%	6,311,979	-15.411%
2025-03-04	55.3400	56.0000	54.4400	54.8200	-0.634%	9,039,867	-14.593%
2025-03-03	54.4250	55.5800	53.8953	55.1700	+0.952%	8,228,759	-15.135%
2025-02-28	55.0000	56.3950	54.0700	54.6500	+5.258%	13,932,710	-14.328%
2025-02-27	51.1700	52.1700	50.9300	51.9200	+0.523%	7,176,901	-9.823%
2025-02-26	51.7700	51.9900	51.1000	51.6500	-0.921%	4,897,561	-9.351%
2025-02-25	52.8600	53.3100	51.8950	52.1300	-0.818%	7,188,296	-10.186%