Dark

MNST
Monster Beverage Corporation
stock NASDAQ

At Close

Jun 30, 2026 3:59:57 PM EDT

96.08USD-1.598%(-1.56)6,111,802

96.09Bid 100.24Ask 4.15Spread

Pre-market

Jun 30, 2026 9:28:30 AM EDT

97.03USD-0.625%(-0.61)3,383

After-hours

Jun 30, 2026 4:21:30 PM EDT

96.12USD+0.042%(+0.04)2,338,285

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-30	97.0500	97.7500	95.1200	96.0800	-1.598%	6,111,802	0.000%
2026-06-29	96.4650	97.7300	96.2200	97.6400	+1.307%	5,061,889	-1.598%
2026-06-26	96.5800	97.8700	96.0500	96.3800	+0.574%	13,420,621	-0.311%
2026-06-25	94.3600	96.0600	94.2300	95.8300	+1.193%	5,821,564	+0.261%
2026-06-24	93.9600	95.7458	93.4650	94.7000	+1.078%	4,385,970	+1.457%
2026-06-23	94.8800	94.8800	92.6200	93.6900	+0.720%	5,366,143	+2.551%
2026-06-22	91.7500	93.4200	91.5000	93.0200	+1.839%	4,873,302	+3.290%
2026-06-18	92.0200	92.3500	90.9600	91.3400	-0.349%	12,605,489	+5.189%
2026-06-17	92.5500	93.2600	91.5000	91.6600	-1.388%	4,332,784	+4.822%
2026-06-16	93.7000	93.9196	92.4900	92.9500	-0.300%	4,758,406	+3.367%
2026-06-15	93.2300	93.3000	91.4500	93.2300	+0.431%	4,762,260	+3.057%
2026-06-12	92.6300	93.0800	91.6000	92.8300	+0.869%	4,619,862	+3.501%
2026-06-11	91.6200	92.4600	91.2000	92.0300	+0.899%	5,129,138	+4.401%
2026-06-10	90.8850	91.4700	90.0898	91.2100	+1.176%	6,950,167	+5.339%
2026-06-09	89.2700	90.4900	87.9100	90.1500	+1.899%	6,712,097	+6.578%
2026-06-08	89.2900	90.2200	88.3450	88.4700	-1.206%	5,596,595	+8.602%
2026-06-05	89.0000	90.3900	88.7800	89.5500	+1.141%	5,676,943	+7.292%
2026-06-04	90.0000	90.4449	88.3000	88.5400	-0.562%	4,864,686	+8.516%
2026-06-03	87.8800	89.7000	87.8365	89.0400	+0.907%	4,801,272	+7.907%
2026-06-02	89.1700	89.2650	87.2308	88.2400	-0.965%	7,387,617	+8.885%
2026-06-01	88.2500	89.8600	87.8233	89.1000	+1.158%	5,806,885	+7.834%
2026-05-29	87.9900	89.0950	87.4240	88.0800	+0.102%	9,465,770	+9.083%
2026-05-28	88.4800	89.1400	87.7000	87.9900	-1.401%	4,739,869	+9.194%
2026-05-27	88.0000	89.8500	87.9400	89.2400	+2.082%	5,673,979	+7.665%
2026-05-26	87.3900	87.9500	86.6800	87.4200	+0.726%	4,813,020	+9.906%
2026-05-22	86.2000	87.1100	85.8600	86.7900	+0.544%	3,238,983	+10.704%
2026-05-21	86.6400	86.7499	85.4730	86.3200	-0.645%	4,306,672	+11.307%
2026-05-20	86.3500	87.6300	86.0050	86.8800	+0.614%	4,334,042	+10.589%
2026-05-19	87.5300	88.0350	86.1750	86.3500	-2.473%	4,725,161	+11.268%
2026-05-18	87.4900	88.6550	86.8550	88.5400	+1.665%	4,806,285	+8.516%
2026-05-15	86.0000	87.9050	85.8800	87.0900	+1.480%	6,149,028	+10.323%
2026-05-14	85.7500	86.0400	85.2001	85.8200	-0.128%	4,129,477	+11.955%
2026-05-13	86.0000	86.7900	85.2800	85.9300	+0.070%	6,515,346	+11.812%
2026-05-12	86.0000	86.3300	84.8100	85.8700	-0.625%	6,027,230	+11.890%
2026-05-11	85.0100	86.4500	83.2600	86.4100	+0.139%	7,794,316	+11.191%
2026-05-08	84.4950	88.7700	83.1300	86.2900	+13.584%	15,284,848	+11.345%
2026-05-07	76.7100	76.9600	75.3750	75.9700	-1.593%	6,626,135	+26.471%
2026-05-06	76.8300	77.9550	76.3000	77.2000	+1.847%	4,293,495	+24.456%
2026-05-05	75.0000	76.6100	74.8450	75.8000	+0.798%	3,820,758	+26.755%
2026-05-04	76.1400	76.5500	74.6000	75.2000	-2.490%	6,493,060	+27.766%
2026-05-01	77.3200	78.3400	76.7600	77.1200	+0.065%	3,270,568	+24.585%
2026-04-30	77.1900	77.9250	76.7000	77.0700	+0.234%	4,559,411	+24.666%
2026-04-29	76.8900	77.0700	76.1300	76.8900	-0.389%	3,046,055	+24.958%
2026-04-28	77.8600	78.3700	77.0600	77.1900	+0.429%	4,009,178	+24.472%
2026-04-27	78.0200	78.3100	76.8100	76.8600	-1.751%	3,397,549	+25.007%
2026-04-24	77.5500	78.2500	77.2300	78.2300	+0.864%	4,200,254	+22.817%
2026-04-23	76.5700	78.0000	76.3150	77.5600	+2.120%	3,855,532	+23.878%
2026-04-22	75.7800	76.6750	75.5400	75.9500	+0.903%	4,062,931	+26.504%
2026-04-21	76.8800	77.2300	75.1000	75.2700	-2.538%	5,481,140	+27.647%
2026-04-20	76.5000	77.4400	76.2000	77.2300	+0.665%	4,988,231	+24.408%
2026-04-17	75.7200	76.8400	75.3600	76.7200	+1.805%	4,791,486	+25.235%
2026-04-16	74.5500	76.3100	74.5500	75.3600	+0.574%	5,036,885	+27.495%
2026-04-15	75.0000	75.0700	73.8600	74.9300	-0.186%	4,928,698	+28.226%
2026-04-14	74.7700	76.4200	74.5550	75.0700	-0.133%	5,681,836	+27.987%
2026-04-13	75.3500	75.5300	74.5850	75.1700	-0.726%	3,513,351	+27.817%
2026-04-10	76.1700	76.6650	75.4000	75.7200	-0.617%	3,825,673	+26.889%
2026-04-09	74.6100	76.9300	74.4900	76.1900	+1.397%	3,803,187	+26.106%
2026-04-08	74.5080	75.6400	74.0650	75.1400	+3.727%	5,480,887	+27.868%
2026-04-07	73.9400	74.1599	72.0800	72.4400	-2.319%	5,614,619	+32.634%
2026-04-06	72.1300	74.2300	71.8200	74.1600	+2.473%	4,064,264	+29.558%
2026-04-02	72.1600	72.7000	71.7400	72.3700	-0.550%	3,163,333	+32.762%
2026-04-01	72.4200	73.2000	71.8650	72.7700	+0.428%	4,253,320	+32.032%
2026-03-31	71.6050	72.6100	70.8600	72.4600	+1.598%	8,043,591	+32.597%
2026-03-30	72.0500	72.1650	70.9750	71.3200	-0.710%	5,234,545	+34.717%
2026-03-27	72.1000	72.8250	71.6200	71.8300	-0.208%	4,020,545	+33.760%
2026-03-26	73.2100	73.3350	71.8200	71.9800	-1.680%	4,589,766	+33.482%
2026-03-25	73.1800	73.9900	72.2200	73.2100	+0.288%	3,884,241	+31.239%
2026-03-24	73.7800	74.5500	72.8800	73.0000	-1.298%	4,302,669	+31.616%
2026-03-23	75.5950	75.5950	73.7500	73.9600	+0.366%	4,908,658	+29.908%
2026-03-20	73.4700	74.4900	73.2500	73.6900	-0.068%	10,527,849	+30.384%
2026-03-19	74.2300	74.9100	73.6050	73.7400	-0.472%	4,531,863	+30.296%
2026-03-18	77.3650	77.4350	73.7750	74.0900	-4.511%	6,848,326	+29.680%
2026-03-17	78.1370	78.1370	76.8700	77.5900	+0.701%	3,837,147	+23.830%
2026-03-16	77.9300	78.5800	76.9116	77.0500	-0.078%	4,291,066	+24.698%
2026-03-13	77.2900	77.9300	76.6200	77.1100	+0.156%	4,004,510	+24.601%
2026-03-12	76.7000	78.2600	76.3500	76.9900	-0.684%	6,002,773	+24.795%
2026-03-11	76.3100	77.7200	75.4700	77.5200	+1.069%	6,218,191	+23.942%
2026-03-10	75.6800	77.6250	75.2800	76.7000	+1.288%	5,994,096	+25.267%
2026-03-09	74.9600	75.7400	73.3500	75.7250	+0.152%	8,605,794	+26.880%
2026-03-06	75.9020	76.3700	75.3000	75.6100	-1.421%	5,860,646	+27.073%
2026-03-05	78.0500	78.3262	76.5100	76.7000	-2.430%	6,935,007	+25.267%
2026-03-04	79.2400	79.4700	78.0700	78.6100	-0.481%	6,062,317	+22.224%
2026-03-03	80.5000	80.8050	78.3400	78.9900	-2.554%	7,832,109	+21.636%
2026-03-02	84.6350	85.1000	81.0100	81.0600	-4.971%	7,314,428	+18.529%
2026-02-27	85.7500	87.3800	84.6900	85.3000	-1.569%	13,530,809	+12.638%
2026-02-26	85.7600	86.8000	85.4100	86.6600	+1.464%	9,475,436	+10.870%
2026-02-25	84.9300	85.7700	84.4050	85.4100	-0.152%	6,860,363	+12.493%
2026-02-24	84.5800	85.5900	84.2600	85.5400	+1.004%	5,037,816	+12.322%
2026-02-23	83.3100	84.8801	83.3100	84.6900	+1.110%	6,208,678	+13.449%
2026-02-20	82.4200	83.9800	81.8550	83.7600	+2.159%	6,603,170	+14.709%
2026-02-19	82.6800	83.4600	81.6150	81.9900	-1.431%	5,739,632	+17.185%
2026-02-18	82.8100	83.9100	82.3600	83.1800	+0.338%	7,181,001	+15.509%
2026-02-17	81.8300	82.9300	81.4920	82.9000	+1.743%	7,757,574	+15.899%
2026-02-13	80.7100	82.3200	80.5200	81.4800	+0.382%	5,175,768	+17.919%
2026-02-12	81.0300	82.0950	80.6750	81.1700	+0.470%	4,585,124	+18.369%
2026-02-11	80.2700	81.1700	79.9300	80.7900	+0.773%	5,165,220	+18.926%
2026-02-10	80.3500	80.6900	79.7700	80.1700	-0.902%	8,347,306	+19.845%
2026-02-09	82.4900	82.6400	80.3500	80.9000	-1.987%	6,099,169	+18.764%
2026-02-06	81.9400	82.6000	81.7501	82.5400	+0.966%	4,294,608	+16.404%
2026-02-05	82.2500	82.6800	81.5100	81.7500	+0.381%	6,127,331	+17.529%
2026-02-04	82.4400	82.9500	80.7700	81.4400	-0.647%	11,262,856	+17.976%
2026-02-03	81.3200	82.4000	81.0700	81.9700	+1.073%	11,444,602	+17.214%
2026-02-02	80.9950	81.2892	79.9100	81.1000	+0.421%	9,800,078	+18.471%
2026-01-30	79.9750	80.8400	79.5300	80.7600	+0.900%	6,093,512	+18.970%
2026-01-29	80.9200	81.4600	79.9600	80.0400	-1.087%	3,941,529	+20.040%
2026-01-28	81.2600	81.6300	80.2515	80.9200	-0.602%	4,328,951	+18.735%
2026-01-27	81.1600	81.5850	80.7300	81.4100	+0.308%	4,494,654	+18.020%
2026-01-26	82.6950	83.2400	81.0750	81.1600	-1.024%	5,944,021	+18.383%
2026-01-23	80.6400	82.1900	80.3000	82.0000	+1.372%	4,393,801	+17.171%
2026-01-22	81.6000	81.8107	80.6050	80.8900	-0.870%	5,713,753	+18.779%
2026-01-21	81.3200	81.7600	79.8850	81.6000	+0.160%	8,641,856	+17.745%
2026-01-20	78.3900	81.6200	77.5300	81.4700	+4.222%	7,339,266	+17.933%
2026-01-16	78.5700	78.7400	77.7800	78.1700	+0.334%	7,605,055	+22.912%
2026-01-15	78.0900	79.0100	77.6400	77.9100	+0.232%	5,519,164	+23.322%
2026-01-14	78.0400	78.6865	76.8700	77.7300	-0.893%	7,562,591	+23.607%
2026-01-13	77.4800	78.8050	77.2800	78.4300	+1.200%	6,688,974	+22.504%
2026-01-12	77.4500	78.0900	77.1300	77.5000	+0.207%	4,974,226	+23.974%
2026-01-09	76.4900	77.5200	76.1750	77.3400	+0.966%	3,505,489	+24.231%
2026-01-08	75.8500	77.7400	75.5000	76.6000	+0.591%	3,564,305	+25.431%
2026-01-07	75.4600	77.0300	74.8700	76.1500	+0.568%	6,318,911	+26.172%
2026-01-06	75.6700	75.9700	75.2600	75.7200	+0.066%	4,395,377	+26.889%
2026-01-05	76.1800	76.2400	75.1200	75.6700	-0.643%	4,740,177	+26.972%
2026-01-02	76.6700	76.8600	75.8800	76.1600	-0.665%	4,473,550	+26.155%
2025-12-31	77.2850	77.3450	76.5600	76.6700	-0.956%	2,794,068	+25.316%
2025-12-30	77.2800	77.7200	77.1100	77.4100	-0.283%	3,157,151	+24.118%
2025-12-29	77.3500	78.1500	77.3500	77.6300	+0.414%	3,343,222	+23.767%
2025-12-26	77.4500	77.7400	76.9250	77.3100	-0.142%	2,204,935	+24.279%
2025-12-24	77.8000	78.0200	77.0100	77.4200	-0.322%	1,536,035	+24.102%
2025-12-23	77.8200	78.3100	77.4720	77.6700	+0.013%	3,775,035	+23.703%
2025-12-22	76.2600	77.9300	75.9250	77.6600	+1.836%	5,201,333	+23.719%
2025-12-19	74.9400	77.1700	74.8200	76.2600	+1.060%	17,077,536	+25.990%
2025-12-18	74.1000	75.5800	74.0600	75.4600	+1.513%	4,825,716	+27.326%
2025-12-17	75.2100	75.3235	73.9100	74.3350	-1.334%	4,387,997	+29.253%
2025-12-16	74.9900	75.5225	74.4600	75.3400	+0.655%	5,052,356	+27.529%
2025-12-15	74.2450	74.9800	74.1600	74.8500	+1.190%	5,617,478	+28.363%
2025-12-12	72.9400	74.3150	72.7600	73.9700	+2.042%	4,855,553	+29.890%
2025-12-11	74.0000	74.2200	72.2500	72.4900	-1.855%	5,639,067	+32.542%
2025-12-10	73.9100	74.4500	73.3350	73.8600	+0.394%	7,191,212	+30.084%
2025-12-09	73.9400	74.4600	73.2500	73.5700	-0.500%	3,964,486	+30.597%
2025-12-08	73.7600	74.4800	73.3500	73.9400	+0.271%	4,050,609	+29.943%
2025-12-05	73.4100	74.0000	73.1950	73.7400	+0.655%	3,510,571	+30.296%
2025-12-04	73.9400	74.1800	73.0700	73.2600	-0.980%	4,520,846	+31.149%
2025-12-03	74.9050	75.0500	73.7300	73.9850	-0.970%	4,972,908	+29.864%
2025-12-02	75.7200	75.9400	74.2506	74.7100	-1.633%	6,459,073	+28.604%
2025-12-01	75.3100	76.2790	75.1000	75.9500	+1.280%	6,334,302	+26.504%
2025-11-28	75.0900	75.2600	74.6001	74.9900	-0.067%	2,367,099	+28.124%
2025-11-26	74.8700	75.2700	74.6001	75.0400	+0.294%	3,353,601	+28.038%
2025-11-25	73.4400	74.9500	73.4100	74.8200	+2.157%	5,668,546	+28.415%
2025-11-24	72.2000	73.6200	72.0100	73.2400	+1.666%	10,333,978	+31.185%
2025-11-21	72.2350	72.8000	71.9900	72.0400	-0.249%	5,258,960	+33.370%
2025-11-20	72.3000	73.0000	72.0000	72.2200	-0.111%	5,248,551	+33.038%
2025-11-19	72.5500	73.0100	72.2100	72.3000	-0.823%	5,599,208	+32.891%
2025-11-18	71.9800	73.0750	71.7100	72.9000	+1.476%	4,469,260	+31.797%
2025-11-17	71.6100	73.0300	71.5600	71.8400	+0.743%	4,816,706	+33.742%
2025-11-14	71.3500	71.9500	70.7900	71.3100	+0.324%	5,258,642	+34.736%
2025-11-13	70.3900	71.8750	70.0600	71.0800	+0.851%	6,312,835	+35.172%
2025-11-12	71.8100	72.1000	70.4000	70.4800	-1.989%	6,270,234	+36.322%
2025-11-11	70.2500	72.1200	70.1500	71.9100	+2.685%	7,130,227	+33.611%
2025-11-10	69.8300	71.2450	69.3700	70.0300	+0.430%	6,721,347	+37.198%
2025-11-07	70.4200	72.6200	68.5100	69.7300	+5.158%	14,099,828	+37.789%
2025-11-06	67.3300	67.7100	65.8750	66.3100	-2.299%	10,132,940	+44.895%
2025-11-05	66.9200	67.9600	66.9200	67.8700	+1.495%	5,329,640	+41.565%
2025-11-04	66.8900	66.9450	65.9200	66.8700	+0.541%	5,424,510	+43.682%
2025-11-03	66.8150	67.0700	66.2900	66.5100	-0.479%	4,330,070	+44.459%
2025-10-31	66.2500	67.0700	65.8800	66.8300	+0.391%	5,003,824	+43.768%
2025-10-30	66.8700	67.4500	66.2700	66.5700	+0.015%	8,725,477	+44.329%
2025-10-29	68.8700	68.9200	66.4100	66.5600	-3.982%	5,796,947	+44.351%
2025-10-28	69.1579	69.5400	68.4700	69.3200	-0.517%	3,472,329	+38.604%
2025-10-27	70.1600	70.1600	69.5900	69.6800	-0.014%	3,936,845	+37.887%
2025-10-24	70.2600	70.3800	69.4500	69.6900	-0.286%	2,401,324	+37.868%
2025-10-23	69.5900	69.9700	69.1300	69.8900	+0.244%	3,043,095	+37.473%
2025-10-22	68.6900	70.4600	68.6900	69.7200	+1.190%	5,132,419	+37.808%
2025-10-21	69.8300	69.9900	68.5900	68.9000	-1.233%	5,866,820	+39.448%
2025-10-20	70.6500	70.7200	69.3150	69.7600	-0.655%	4,675,683	+37.729%
2025-10-17	70.5700	70.6500	69.8800	70.2200	+0.086%	4,723,065	+36.827%
2025-10-16	69.0600	70.5100	68.7700	70.1600	+2.200%	6,355,845	+36.944%
2025-10-15	68.4700	69.1900	67.8450	68.6500	+0.058%	4,414,747	+39.956%
2025-10-14	67.1500	68.9000	67.0100	68.6100	+2.174%	6,203,723	+40.038%
2025-10-13	68.9900	69.4950	66.9400	67.1500	-3.548%	6,425,434	+43.083%
2025-10-10	69.3400	70.0600	69.2000	69.6200	+0.855%	6,769,353	+38.006%
2025-10-09	68.7700	69.2800	68.5000	69.0300	+0.436%	3,797,736	+39.186%
2025-10-08	68.4500	69.2000	67.8600	68.7300	+0.851%	7,629,965	+39.793%
2025-10-07	67.0300	68.2800	66.9800	68.1500	+1.580%	5,798,296	+40.983%
2025-10-06	67.1100	67.2300	66.3300	67.0900	-0.119%	3,254,394	+43.211%
2025-10-03	67.4500	67.8900	67.1300	67.1700	-0.607%	3,095,281	+43.040%
2025-10-02	66.9000	67.8850	66.5600	67.5800	+0.222%	4,318,482	+42.172%
2025-10-01	67.1500	67.8400	66.7050	67.4300	+0.178%	5,051,574	+42.489%
2025-09-30	67.1300	67.4450	66.7128	67.3100	+0.523%	4,775,569	+42.743%
2025-09-29	65.7000	67.1200	65.5000	66.9600	+2.479%	7,321,763	+43.489%
2025-09-26	64.7600	65.4600	64.4200	65.3400	+1.161%	3,097,820	+47.046%
2025-09-25	65.3900	65.5450	64.2100	64.5900	-0.524%	3,132,868	+48.754%
2025-09-24	64.4000	65.1400	64.2400	64.9300	+0.698%	3,996,901	+47.975%
2025-09-23	63.9800	64.5000	63.0100	64.4800	+0.781%	4,189,156	+49.007%
2025-09-22	63.7800	64.3500	63.4700	63.9800	-0.234%	4,668,693	+50.172%
2025-09-19	64.8600	64.8600	63.5250	64.1300	-0.789%	13,013,868	+49.821%
2025-09-18	66.0300	66.5700	64.6100	64.6400	-2.826%	5,903,507	+48.639%
2025-09-17	66.3800	67.1250	65.8400	66.5200	+0.544%	6,551,724	+44.438%
2025-09-16	64.1900	66.3000	64.1900	66.1600	+2.813%	8,652,940	+45.224%
2025-09-15	64.9300	65.4100	64.3000	64.3500	-0.526%	4,334,954	+49.308%
2025-09-12	63.8000	64.7800	63.6400	64.6900	+1.395%	4,842,597	+48.524%
2025-09-11	62.9350	64.0900	62.7000	63.8000	+1.544%	3,618,026	+50.596%
2025-09-10	63.1000	64.1200	62.4900	62.8300	-0.821%	4,830,091	+52.921%
2025-09-09	62.8600	64.0100	62.7300	63.3500	+0.524%	4,465,496	+51.665%
2025-09-08	62.3200	63.0300	62.0700	63.0200	+0.897%	4,194,481	+52.460%
2025-09-05	63.5300	63.6600	62.1300	62.4600	-1.560%	3,338,667	+53.826%
2025-09-04	63.5800	63.9100	63.1150	63.4500	-0.094%	5,148,742	+51.426%
2025-09-03	62.1700	63.5300	62.1550	63.5100	+1.340%	4,682,426	+51.283%
2025-09-02	62.4500	62.8900	61.9000	62.6700	+0.417%	3,846,643	+53.311%
2025-08-29	61.9300	62.5300	61.7600	62.4100	+0.629%	4,164,488	+53.950%
2025-08-28	61.7700	62.4650	61.6100	62.0200	+0.470%	4,329,117	+54.918%
2025-08-27	62.0900	62.1900	60.9700	61.7300	-0.628%	4,499,408	+55.646%
2025-08-26	62.1600	62.5200	61.8400	62.1200	-0.289%	7,095,795	+54.668%
2025-08-25	62.6400	63.0700	62.0500	62.3000	-0.859%	4,935,249	+54.222%
2025-08-22	64.7300	65.0000	62.6300	62.8400	-2.362%	4,681,499	+52.896%
2025-08-21	64.4500	64.9900	63.9150	64.3600	-0.047%	4,117,028	+49.285%
2025-08-20	64.2900	65.2400	64.0600	64.3900	+0.625%	4,952,263	+49.216%
2025-08-19	64.2500	64.3000	63.2920	63.9900	-0.203%	5,572,132	+50.148%
2025-08-18	64.8100	64.8300	63.9400	64.1200	-0.804%	4,467,072	+49.844%
2025-08-15	64.4900	65.0150	64.2900	64.6400	+0.685%	4,846,826	+48.639%
2025-08-14	64.1500	64.4900	63.7600	64.2000	+0.078%	4,040,261	+49.657%
2025-08-13	64.2200	64.2200	63.1800	64.1500	+0.187%	5,729,762	+49.774%
2025-08-12	63.7300	64.5850	63.5850	64.0300	+0.581%	7,503,109	+50.055%
2025-08-11	64.4300	64.5900	62.7100	63.6600	-1.592%	8,590,087	+50.927%
2025-08-08	65.5000	66.7500	64.3500	64.6900	+6.398%	12,216,160	+48.524%
2025-08-07	59.9600	60.9700	59.8000	60.8000	+2.185%	9,030,471	+58.026%
2025-08-06	59.4550	59.6600	58.5400	59.5000	+0.779%	11,643,632	+61.479%
2025-08-05	60.2400	60.5000	58.7400	59.0400	-2.171%	8,787,824	+62.737%
2025-08-04	59.1100	60.4700	59.0300	60.3500	+2.253%	6,075,163	+59.205%
2025-08-01	58.7500	59.3400	58.0900	59.0200	+0.460%	12,248,612	+62.792%
2025-07-31	60.5900	60.8100	58.4700	58.7500	-3.752%	10,841,100	+63.540%
2025-07-30	61.2200	61.7700	60.8700	61.0400	-0.570%	4,116,395	+57.405%
2025-07-29	60.4950	61.5300	60.2200	61.3900	+1.960%	5,311,430	+56.508%
2025-07-28	60.1000	60.5301	59.6700	60.2100	-0.742%	3,603,062	+59.575%
2025-07-25	60.3900	60.8300	60.1312	60.6600	+0.798%	3,128,673	+58.391%
2025-07-24	59.3200	60.2300	59.2000	60.1800	+1.673%	4,317,335	+59.654%
2025-07-23	59.5150	59.7400	58.8450	59.1900	-0.671%	4,284,038	+62.325%
2025-07-22	59.3200	59.7600	58.9300	59.5900	+0.269%	3,997,141	+61.235%
2025-07-21	58.8900	59.6300	58.7901	59.4300	+0.729%	3,528,993	+61.669%
2025-07-18	59.5400	59.8200	58.9700	59.0000	-0.152%	5,424,964	+62.847%
2025-07-17	58.8000	59.1600	58.4200	59.0900	+0.750%	4,273,364	+62.599%
2025-07-16	59.1300	59.3500	58.2900	58.6500	-0.492%	4,454,226	+63.819%
2025-07-15	59.5400	59.5700	58.6550	58.9400	-1.223%	6,630,828	+63.013%
2025-07-14	58.8750	60.0600	58.5850	59.6700	+1.428%	5,660,198	+61.019%
2025-07-11	58.9300	59.1400	58.3000	58.8300	-0.575%	5,843,908	+63.318%
2025-07-10	59.5700	59.7121	58.9200	59.1700	-0.671%	5,482,808	+62.380%
2025-07-09	61.2900	61.6700	59.2400	59.5700	-3.280%	9,963,475	+61.289%
2025-07-08	62.4900	62.8000	61.5300	61.5900	-2.005%	5,913,789	+55.999%
2025-07-07	63.0800	63.3400	62.6500	62.8500	-0.365%	4,267,501	+52.872%
2025-07-03	63.2300	63.2300	62.3300	63.0800	+0.063%	3,783,579	+52.315%
2025-07-02	63.4600	63.7900	62.9400	63.0400	-0.787%	5,051,669	+52.411%
2025-07-01	62.8300	64.3600	62.7750	63.5400	+1.437%	5,946,275	+51.212%
2025-06-30	61.7100	62.7900	61.6344	62.6400	+1.507%	5,201,607	+53.384%
2025-06-27	62.0700	62.1000	61.2750	61.7100	-0.772%	8,486,649	+55.696%
2025-06-26	62.3450	62.9408	61.9000	62.1900	-0.016%	6,676,797	+54.494%
2025-06-25	63.6800	63.6800	62.0600	62.2000	-2.155%	4,668,381	+54.469%
2025-06-24	63.3300	63.8300	62.8400	63.5700	+0.570%	4,659,129	+51.140%
2025-06-23	63.2500	63.3900	62.6400	63.2100	+0.190%	5,739,755	+52.001%
2025-06-20	63.3000	63.6200	62.6800	63.0900	-0.158%	12,785,958	+52.290%
2025-06-18	62.9900	63.4100	62.6600	63.1900	+0.653%	4,923,678	+52.049%
2025-06-17	63.7100	63.8400	62.6400	62.7800	-1.722%	12,008,132	+53.042%
2025-06-16	63.4950	64.2750	63.2000	63.8800	+1.300%	5,233,461	+50.407%
2025-06-13	63.5400	63.6500	62.9550	63.0600	-0.989%	6,155,885	+52.363%
2025-06-12	63.0400	63.7700	62.8150	63.6900	+1.757%	6,259,580	+50.856%
2025-06-11	62.9600	63.0950	62.3000	62.5900	-0.714%	4,799,346	+53.507%
2025-06-10	62.9000	63.3550	62.6700	63.0400	+0.063%	4,630,295	+52.411%
2025-06-09	63.4100	63.5000	62.6600	63.0000	-0.647%	4,264,517	+52.508%
2025-06-06	63.3100	63.7550	63.1900	63.4100	+0.651%	3,690,561	+51.522%
2025-06-05	63.2100	63.2700	62.6000	63.0000	-0.253%	4,828,240	+52.508%
2025-06-04	64.0100	64.0200	62.9250	63.1600	-1.297%	4,908,022	+52.122%
2025-06-03	63.4900	64.0300	63.1150	63.9900	+0.251%	6,015,371	+50.148%
2025-06-02	63.6100	63.8550	62.7000	63.8300	-0.188%	5,070,408	+50.525%
2025-05-30	63.7400	64.1400	63.2500	63.9500	+0.487%	13,500,827	+50.242%
2025-05-29	63.9100	64.1768	62.8800	63.6400	-0.204%	4,146,360	+50.974%
2025-05-28	64.2800	64.4500	63.6900	63.7700	-0.732%	3,326,946	+50.666%
2025-05-27	63.5600	64.3100	63.4900	64.2400	+1.389%	5,266,355	+49.564%
2025-05-23	62.6800	63.4700	62.4200	63.3600	+0.779%	3,508,984	+51.641%
2025-05-22	63.0175	63.2200	62.4750	62.8700	-0.365%	3,812,501	+52.823%
2025-05-21	62.9000	63.4850	62.8050	63.1000	+0.175%	6,278,284	+52.266%
2025-05-20	62.7600	63.1650	62.5750	62.9900	+0.143%	5,400,807	+52.532%
2025-05-19	62.8450	62.9604	62.4700	62.9000	+0.064%	4,009,972	+52.750%
2025-05-16	62.4800	62.9200	62.0100	62.8600	+0.850%	8,603,675	+52.848%
2025-05-15	61.0195	62.3400	61.0195	62.3300	+2.180%	6,753,873	+54.147%
2025-05-14	60.2300	61.2650	60.0300	61.0000	+1.278%	5,066,216	+57.508%
2025-05-13	61.2300	61.2600	60.1500	60.2300	-1.842%	5,384,458	+59.522%
2025-05-12	61.5100	62.4550	60.4200	61.3600	+0.590%	6,288,066	+56.584%
2025-05-09	58.8100	61.8300	58.6200	61.0000	+1.430%	8,655,116	+57.508%
2025-05-08	60.6500	61.0700	60.0800	60.1400	-0.694%	6,083,939	+59.761%
2025-05-07	60.2550	60.8500	59.9800	60.5600	+0.900%	3,871,268	+58.653%
2025-05-06	60.5800	60.7700	59.8900	60.0200	-1.461%	5,258,129	+60.080%
2025-05-05	60.0600	61.2900	59.6300	60.9100	+1.432%	4,609,482	+57.741%
2025-05-02	59.8700	60.2550	59.4300	60.0500	+0.890%	4,161,647	+60.000%
2025-05-01	59.8600	60.0300	59.3000	59.5200	-0.998%	5,164,948	+61.425%
2025-04-30	59.5900	60.2900	58.8000	60.1200	+1.468%	5,229,048	+59.814%
2025-04-29	58.5900	59.3300	58.0100	59.2500	+1.299%	3,448,548	+62.160%
2025-04-28	58.7400	58.9800	58.0300	58.4900	-0.307%	3,057,179	+64.267%
2025-04-25	58.5900	58.8200	57.8600	58.6700	+0.137%	3,898,447	+63.763%
2025-04-24	58.9800	58.9800	58.1000	58.5900	-0.846%	3,619,205	+63.987%
2025-04-23	59.3200	59.7000	58.5050	59.0900	-0.321%	4,994,286	+62.599%
2025-04-22	58.7300	59.5900	58.2000	59.2800	+2.189%	4,490,566	+62.078%
2025-04-21	58.3600	58.4200	57.0050	58.0100	-0.685%	4,632,507	+65.627%
2025-04-17	58.4600	58.6450	58.1500	58.4100	+0.794%	7,138,377	+64.492%
2025-04-16	58.8700	59.1400	57.9100	57.9500	-1.177%	5,060,585	+65.798%
2025-04-15	58.7500	58.9100	58.2000	58.6400	+0.102%	3,082,023	+63.847%
2025-04-14	58.2000	58.7900	57.8700	58.5800	+0.739%	4,517,103	+64.015%
2025-04-11	57.8700	58.4500	57.1700	58.1500	+0.658%	5,655,981	+65.228%
2025-04-10	57.9300	58.6850	56.9100	57.7700	-0.824%	5,845,635	+66.315%
2025-04-09	55.1300	58.8400	54.7300	58.2500	+5.890%	10,002,539	+64.944%
2025-04-08	57.6700	57.8300	54.8350	55.0100	-3.677%	19,283,896	+74.659%
2025-04-07	56.4600	58.4500	55.9950	57.1100	+0.053%	9,891,902	+68.237%
2025-04-04	59.5100	60.0000	57.0000	57.0800	-4.308%	10,386,403	+68.325%
2025-04-03	58.7700	60.3400	58.6241	59.6500	+0.489%	8,537,997	+61.073%
2025-04-02	59.0500	59.4200	58.6100	59.3600	+0.542%	4,632,752	+61.860%
2025-04-01	58.5000	59.0700	58.3000	59.0400	+0.889%	5,035,509	+62.737%
2025-03-31	57.9400	58.8900	57.9400	58.5200	+1.141%	5,588,031	+64.183%
2025-03-28	58.8590	59.0000	57.4700	57.8600	-1.229%	4,464,993	+66.056%
2025-03-27	57.8400	58.7100	57.7300	58.5800	+1.420%	3,586,237	+64.015%
2025-03-26	57.8900	58.1400	57.6600	57.7600	-0.138%	5,074,016	+66.343%
2025-03-25	57.8300	58.0800	57.5500	57.8400	+0.017%	4,406,915	+66.113%
2025-03-24	57.5200	57.9500	57.3050	57.8300	+0.907%	5,983,216	+66.142%
2025-03-21	56.3600	57.5600	56.2800	57.3100	+0.774%	7,441,574	+67.650%
2025-03-20	56.8400	57.1000	56.5550	56.8700	+0.088%	4,676,512	+68.947%
2025-03-19	56.7000	57.0300	56.1600	56.8200	+0.035%	4,266,312	+69.095%
2025-03-18	56.0900	57.0000	56.0200	56.8000	+1.050%	5,317,745	+69.155%
2025-03-17	55.0000	56.3700	54.8700	56.2100	+2.033%	3,930,121	+70.930%
2025-03-14	54.2200	55.4250	54.2200	55.0900	+1.380%	4,893,696	+74.406%
2025-03-13	54.3200	54.8400	54.1700	54.3400	-0.110%	3,449,933	+76.813%
2025-03-12	54.4000	54.8600	54.0000	54.4000	-1.503%	4,688,215	+76.618%
2025-03-11	55.4950	55.7500	54.6900	55.2300	-0.968%	5,914,752	+73.963%
2025-03-10	55.6800	57.1300	55.4800	55.7700	+1.271%	8,567,369	+72.279%
2025-03-07	55.5500	55.8200	54.8500	55.0700	-1.113%	5,827,068	+74.469%
2025-03-06	55.1200	55.7500	54.8100	55.6900	+0.614%	5,320,471	+72.526%
2025-03-05	54.8200	55.4000	54.7000	55.3500	+0.967%	6,311,979	+73.586%
2025-03-04	55.3400	56.0000	54.4400	54.8200	-0.634%	9,039,867	+75.265%
2025-03-03	54.4250	55.5800	53.8953	55.1700	+0.952%	8,228,759	+74.153%
2025-02-28	55.0000	56.3950	54.0700	54.6500	+5.258%	13,932,710	+75.810%
2025-02-27	51.1700	52.1700	50.9300	51.9200	+0.523%	7,176,901	+85.054%
2025-02-26	51.7700	51.9900	51.1000	51.6500	-0.921%	4,897,561	+86.021%
2025-02-25	52.8600	53.3100	51.8950	52.1300	-0.818%	7,188,296	+84.308%
2025-02-24	52.7200	52.9400	52.3500	52.5600	-0.830%	6,993,430	+82.801%
2025-02-21	51.5800	53.3600	51.3100	53.0000	+3.495%	6,677,601	+81.283%
2025-02-20	51.5900	51.7900	51.0000	51.2100	-0.929%	6,535,766	+87.620%
2025-02-19	51.2500	51.9000	51.0500	51.6900	+1.254%	6,330,113	+85.877%
2025-02-18	49.2200	51.0900	48.9500	51.0500	+3.655%	7,711,014	+88.208%
2025-02-14	49.8300	50.3400	49.2200	49.2500	-0.545%	5,574,676	+95.086%
2025-02-13	48.5300	49.5700	48.3900	49.5200	+2.803%	5,064,845	+94.023%
2025-02-12	47.5000	48.2700	47.3239	48.1700	+0.229%	2,607,455	+99.460%
2025-02-11	47.8100	48.0800	47.2200	48.0600	+0.523%	3,089,195	+99.917%
2025-02-10	46.6200	48.1100	46.5700	47.8100	+2.663%	6,811,553	+100.962%
2025-02-07	46.3000	47.0400	46.1900	46.5700	+0.583%	4,304,731	+106.313%
2025-02-06	46.4700	46.6500	46.0400	46.3000	+0.303%	4,156,145	+107.516%
2025-02-05	46.6800	46.7850	45.7000	46.1600	-0.965%	7,332,511	+108.146%
2025-02-04	47.6100	48.0250	46.5200	46.6100	-1.874%	8,910,643	+106.136%
2025-02-03	48.3900	48.5950	47.3350	47.5000	-2.484%	6,028,452	+102.274%
2025-01-31	49.1800	49.6000	48.6200	48.7100	-1.317%	4,736,258	+97.249%
2025-01-30	49.6500	49.7700	49.0450	49.3600	+0.530%	5,298,134	+94.652%
2025-01-29	48.6700	49.3050	48.4300	49.1000	+0.925%	7,002,581	+95.682%
2025-01-28	49.2600	49.2600	48.4250	48.6500	-1.398%	6,208,720	+97.492%
2025-01-27	48.6600	50.0100	48.6600	49.3400	+2.196%	9,900,613	+94.730%
2025-01-24	48.1000	48.5250	47.8612	48.2800	+0.353%	8,843,511	+99.006%
2025-01-23	49.1200	49.2250	48.0300	48.1100	-2.235%	5,504,749	+99.709%
2025-01-22	49.3200	50.4800	49.0900	49.2100	-0.020%	7,571,550	+95.245%
2025-01-21	49.3700	49.9400	48.8500	49.2200	-0.405%	9,322,494	+95.205%
2025-01-17	50.2500	50.2500	49.2950	49.4200	-0.463%	11,368,293	+94.415%
2025-01-16	49.2200	49.8600	48.3900	49.6500	+0.792%	6,727,288	+93.515%
2025-01-15	50.4300	50.5650	49.1600	49.2600	-1.677%	8,434,240	+95.047%
2025-01-14	49.8300	50.1600	49.4600	50.1000	+0.220%	3,728,581	+91.776%
2025-01-13	49.9900	50.1900	49.3900	49.9900	+0.503%	5,307,683	+92.198%
2025-01-10	51.2400	51.4048	49.6800	49.7400	-3.605%	6,465,307	+93.164%
2025-01-08	51.6800	51.7900	50.8400	51.6000	+0.097%	3,048,492	+86.202%
2025-01-07	51.8800	52.5600	51.4600	51.5500	-0.617%	4,666,131	+86.382%