Dark

TAP
Molson Coors Beverage Company Class B
stock NYSE

Market Open

Jul 17, 2026 12:47:34 PM EDT

41.44USD-0.826%(-0.34)1,230,467

39.90Bid 41.45Ask 1.55Spread

Pre-market

Jul 17, 2026 9:05:30 AM EDT

41.99USD+0.503%(+0.21)16,271

After-hours

Jul 16, 2026 4:52:30 PM EDT

41.50USD-0.646%(-0.27)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-17	42.3000	43.0600	41.4200	41.4400	-0.814%	1,230,467	0.000%
2026-07-16	39.9900	41.8900	39.8750	41.7800	+5.478%	3,902,304	-0.814%
2026-07-15	38.8000	39.9950	38.5300	39.6100	+1.930%	2,103,621	+4.620%
2026-07-14	39.6100	39.7500	38.4500	38.8600	-2.558%	3,224,066	+6.639%
2026-07-13	39.6700	40.5000	39.4200	39.8800	+1.813%	3,079,012	+3.912%
2026-07-10	38.8400	39.8000	38.7500	39.1700	+1.110%	3,246,716	+5.795%
2026-07-09	38.6350	39.1800	38.3000	38.7400	-0.129%	2,958,955	+6.970%
2026-07-08	39.8600	39.8600	38.7500	38.7900	-1.222%	4,024,093	+6.832%
2026-07-07	39.9300	40.9600	39.2250	39.2700	+1.055%	3,265,226	+5.526%
2026-07-06	39.2900	39.6000	38.0800	38.8600	-2.313%	4,140,439	+6.639%
2026-07-02	39.5600	40.1500	39.3550	39.7800	+1.895%	2,793,271	+4.173%
2026-07-01	39.2700	39.8350	38.7800	39.0400	+0.205%	3,079,993	+6.148%
2026-06-30	40.1500	40.1500	38.6450	38.9600	-1.987%	3,155,554	+6.366%
2026-06-29	41.3000	41.3900	39.5350	39.7500	-4.171%	3,961,758	+4.252%
2026-06-26	40.8500	41.4800	40.7400	41.4800	+2.319%	4,000,645	-0.096%
2026-06-25	40.4400	40.9900	40.0650	40.5400	+0.025%	3,198,792	+2.220%
2026-06-24	40.0000	41.0000	39.7400	40.5300	+2.065%	3,246,497	+2.245%
2026-06-23	40.2200	40.2800	39.4900	39.7100	+0.177%	2,800,257	+4.357%
2026-06-22	38.8300	39.6700	38.6395	39.6400	+0.609%	4,389,887	+4.541%
2026-06-18	39.0600	39.6100	38.8000	39.4000	+0.896%	5,702,834	+5.178%
2026-06-17	40.4000	40.4550	38.6100	39.0500	-3.818%	3,418,299	+6.120%
2026-06-16	40.9800	41.2100	40.3300	40.6000	-0.709%	2,300,207	+2.069%
2026-06-15	41.2900	42.0400	40.6100	40.8900	-1.659%	2,802,683	+1.345%
2026-06-12	41.3300	41.7200	40.4900	41.5800	+1.588%	3,597,295	-0.337%
2026-06-11	41.0600	41.2900	40.6450	40.9300	+0.073%	2,399,123	+1.246%
2026-06-10	40.7500	41.1650	40.5603	40.9000	+0.938%	3,450,890	+1.320%
2026-06-09	39.6100	40.7000	39.6100	40.5200	+2.297%	4,326,471	+2.270%
2026-06-08	38.7600	39.9000	38.4700	39.6100	+1.408%	4,138,488	+4.620%
2026-06-05	38.7100	39.3450	38.6500	39.0600	+1.639%	2,714,519	+6.093%
2026-06-04	39.1600	39.2200	38.0400	38.4300	-0.492%	2,895,915	+7.832%
2026-06-03	38.8300	38.9500	38.3500	38.6200	-0.745%	2,677,009	+7.302%
2026-06-02	39.0900	39.4175	38.6750	38.9100	-0.307%	3,476,539	+6.502%
2026-06-01	39.2200	40.5250	39.0200	39.0300	-1.265%	3,755,561	+6.175%
2026-05-29	40.0200	40.3500	39.3900	39.5300	-2.563%	4,112,692	+4.832%
2026-05-28	41.1800	41.3300	40.3650	40.5700	-3.105%	3,333,013	+2.144%
2026-05-27	41.7700	42.4500	41.7000	41.8700	+1.552%	2,892,404	-1.027%
2026-05-26	42.2700	42.6300	40.8300	41.2300	-3.102%	3,367,853	+0.509%
2026-05-22	42.3700	42.9400	42.0300	42.5500	+0.047%	2,107,385	-2.609%
2026-05-21	42.5000	42.9700	42.0800	42.5300	-0.538%	3,276,220	-2.563%
2026-05-20	41.8100	43.1800	41.6500	42.7600	+1.931%	3,287,387	-3.087%
2026-05-19	42.0000	42.6700	41.4700	41.9500	+0.648%	2,784,687	-1.216%
2026-05-18	40.9400	41.8600	40.9300	41.6800	+2.057%	2,787,317	-0.576%
2026-05-15	41.1500	41.4400	40.7300	40.8400	+0.074%	2,537,068	+1.469%
2026-05-14	41.7900	42.0500	40.6800	40.8100	-1.473%	2,424,687	+1.544%
2026-05-13	41.3500	41.7300	41.1100	41.4200	+0.194%	2,963,927	+0.048%
2026-05-12	41.8300	41.9400	40.7000	41.3400	-0.241%	4,624,726	+0.242%
2026-05-11	42.3300	42.4700	41.4300	41.4400	-2.287%	3,189,340	0.000%
2026-05-08	43.2900	43.5000	42.3800	42.4100	-1.669%	3,455,643	-2.287%
2026-05-07	42.6400	43.4000	42.5700	43.1300	+0.865%	3,582,901	-3.918%
2026-05-06	42.6000	43.0700	42.3700	42.7600	+1.351%	2,779,424	-3.087%
2026-05-05	41.0500	42.5600	40.9000	42.1900	+3.585%	3,616,198	-1.778%
2026-05-04	41.8700	41.9200	40.6400	40.7300	-3.346%	4,417,697	+1.743%
2026-05-01	42.4700	42.5450	41.7842	42.1400	-1.404%	4,517,448	-1.661%
2026-04-30	43.8800	44.0400	42.3900	42.7400	+0.778%	6,385,612	-3.042%
2026-04-29	42.2500	42.7600	41.8450	42.4100	-0.352%	4,609,498	-2.287%
2026-04-28	43.3500	43.5000	42.1600	42.5600	-0.070%	3,222,258	-2.632%
2026-04-27	42.3800	43.1500	42.1575	42.5900	+0.353%	3,360,229	-2.700%
2026-04-24	43.0600	43.2499	41.9100	42.4400	-1.003%	2,959,959	-2.356%
2026-04-23	43.0000	43.3499	42.7500	42.8700	+0.398%	3,127,930	-3.336%
2026-04-22	43.6600	43.8800	42.5900	42.7000	-2.042%	2,946,963	-2.951%
2026-04-21	44.2800	44.4200	43.5200	43.5900	-1.580%	2,009,233	-4.932%
2026-04-20	44.5700	45.0000	44.0050	44.2900	-0.673%	2,630,645	-6.435%
2026-04-17	43.9200	44.9000	43.9200	44.5900	+0.951%	3,437,708	-7.064%
2026-04-16	44.3000	45.1200	44.0750	44.1700	-0.316%	3,004,160	-6.181%
2026-04-15	43.6200	44.4950	43.4700	44.3100	+1.489%	2,685,392	-6.477%
2026-04-14	44.4600	44.6900	43.5900	43.6600	-2.217%	3,728,358	-5.085%
2026-04-13	45.0000	45.0000	44.1500	44.6500	-0.888%	2,204,367	-7.189%
2026-04-10	44.8200	45.5200	44.6400	45.0500	+0.828%	2,218,390	-8.013%
2026-04-09	43.4500	45.2200	43.2600	44.6800	+1.777%	3,568,122	-7.252%
2026-04-08	45.1200	45.4600	43.7500	43.9000	-2.553%	3,331,538	-5.604%
2026-04-07	44.6200	45.2300	44.5350	45.0500	+1.327%	2,084,245	-8.013%
2026-04-06	44.1400	44.5500	43.6800	44.4600	+0.954%	2,105,180	-6.793%
2026-04-02	43.2200	44.1300	42.7500	44.0400	+2.657%	2,983,309	-5.904%
2026-04-01	42.6200	43.1300	42.0000	42.9000	-0.372%	2,618,461	-3.403%
2026-03-31	42.9900	43.4000	42.7500	43.0600	+0.326%	1,970,644	-3.762%
2026-03-30	43.0800	43.2300	42.4800	42.9200	-1.106%	2,365,995	-3.448%
2026-03-27	42.1300	43.5600	42.0000	43.4000	+3.555%	3,425,261	-4.516%
2026-03-26	41.3500	42.5100	41.0800	41.9100	+1.551%	3,072,453	-1.121%
2026-03-25	41.4900	41.7600	41.0400	41.2700	+0.267%	2,222,750	+0.412%
2026-03-24	41.5800	41.9900	41.0900	41.1600	-1.860%	2,043,231	+0.680%
2026-03-23	42.1200	42.4100	41.6850	41.9400	+1.304%	2,718,493	-1.192%
2026-03-20	42.1600	42.4550	41.3900	41.4000	-2.081%	5,376,144	+0.097%
2026-03-19	42.2000	42.7400	42.0100	42.2800	+0.907%	2,867,865	-1.987%
2026-03-18	42.2100	42.6900	41.8300	41.9000	-1.643%	2,942,419	-1.098%
2026-03-17	42.4300	42.7100	42.0800	42.6000	+1.188%	2,666,048	-2.723%
2026-03-16	43.8300	44.1650	42.0900	42.1000	-3.463%	3,045,609	-1.568%
2026-03-13	44.1500	44.5600	43.5800	43.6100	-0.183%	2,674,826	-4.976%
2026-03-12	44.5200	44.5950	43.1700	43.6900	-2.846%	3,835,613	-5.150%
2026-03-11	45.8300	45.9500	44.6500	44.9700	-1.962%	2,399,714	-7.850%
2026-03-10	45.7800	46.1300	45.1601	45.8700	-0.304%	3,546,248	-9.658%
2026-03-09	46.2400	46.3799	45.3200	46.0100	-1.351%	2,417,575	-9.933%
2026-03-06	46.3000	47.0800	46.0200	46.6400	-0.977%	2,029,867	-11.149%
2026-03-05	46.9900	47.6350	46.6500	47.1000	-0.486%	2,657,158	-12.017%
2026-03-04	48.1600	48.1950	46.6700	47.3300	-1.519%	2,888,452	-12.445%
2026-03-03	47.9400	48.6800	47.4500	48.0600	-1.091%	3,050,686	-13.774%
2026-03-02	48.5600	49.4099	48.3337	48.5900	-0.816%	3,949,636	-14.715%
2026-02-27	48.1100	49.3400	48.0400	48.9900	+1.978%	2,403,556	-15.411%
2026-02-26	47.9100	48.3600	47.6350	48.0400	+1.116%	2,758,998	-13.739%
2026-02-25	48.4700	48.8600	46.9800	47.5100	-4.770%	4,408,117	-12.776%
2026-02-24	49.5400	50.1550	49.2950	49.8900	+0.849%	2,673,670	-16.937%
2026-02-23	49.7800	50.0300	49.2100	49.4700	-0.782%	3,015,882	-16.232%
2026-02-20	48.7600	49.8800	48.2200	49.8600	+3.123%	3,431,240	-16.887%
2026-02-19	47.6100	48.8000	46.3000	48.3500	-4.860%	7,044,453	-14.292%
2026-02-18	50.5600	52.0300	50.4400	50.8200	-0.157%	4,483,101	-18.457%
2026-02-17	53.2600	53.7595	50.5200	50.9000	-4.359%	5,348,963	-18.585%
2026-02-13	53.8900	54.4800	52.9501	53.2200	-2.133%	3,705,401	-22.135%
2026-02-12	53.3300	54.8200	53.1950	54.3800	+2.084%	4,976,287	-23.796%
2026-02-11	51.7000	53.3300	51.3500	53.2700	+2.383%	3,088,255	-22.208%
2026-02-10	51.0500	52.4400	50.7200	52.0300	+2.280%	2,460,805	-20.354%
2026-02-09	51.9200	52.3550	50.6500	50.8700	-1.719%	2,810,916	-18.537%
2026-02-06	51.1200	51.8850	51.0600	51.7600	+1.232%	2,269,430	-19.938%
2026-02-05	51.7500	51.8800	50.8300	51.1300	-0.351%	2,355,731	-18.952%
2026-02-04	49.8400	51.5700	49.7300	51.3100	+4.035%	3,677,326	-19.236%
2026-02-03	48.2000	50.2900	48.2000	49.3200	+1.838%	2,824,279	-15.977%
2026-02-02	48.2100	48.6050	47.6600	48.4300	+0.812%	2,538,492	-14.433%
2026-01-30	47.8700	48.1600	47.6250	48.0400	+0.988%	2,429,693	-13.739%
2026-01-29	47.9000	48.6100	47.3600	47.5700	-0.356%	4,383,052	-12.886%
2026-01-28	48.3600	49.2850	47.6000	47.7400	-1.486%	2,642,944	-13.196%
2026-01-27	48.9900	49.3700	48.3600	48.4600	-1.384%	3,309,499	-14.486%
2026-01-26	49.5600	49.7351	49.0450	49.1400	-0.426%	2,570,708	-15.670%
2026-01-23	49.6400	50.0200	49.0100	49.3500	-0.824%	2,325,855	-16.028%
2026-01-22	50.3100	50.7000	49.5300	49.7600	-1.329%	2,312,327	-16.720%
2026-01-21	50.0000	50.4700	49.5550	50.4300	+0.860%	2,733,548	-17.827%
2026-01-20	48.6400	50.1350	48.1300	50.0000	+2.145%	3,496,997	-17.120%
2026-01-16	49.9000	50.2100	48.7600	48.9500	-3.337%	2,657,443	-15.342%
2026-01-15	50.2800	50.6850	49.6500	50.6400	+0.297%	2,205,961	-18.167%
2026-01-14	49.3100	50.5900	49.3000	50.4900	+2.622%	2,394,274	-17.924%
2026-01-13	48.7200	49.3700	48.5200	49.2000	+0.716%	2,042,916	-15.772%
2026-01-12	48.4800	49.3250	48.4700	48.8500	+1.496%	3,299,786	-15.169%
2026-01-09	47.5800	48.2450	47.2600	48.1300	+1.862%	2,520,227	-13.900%
2026-01-08	46.0400	47.9000	45.8350	47.2500	+2.852%	3,603,650	-12.296%
2026-01-07	46.2100	46.2850	45.5050	45.9400	-0.541%	2,869,118	-9.795%
2026-01-06	46.1500	46.4500	45.8500	46.1900	-0.259%	4,242,180	-10.284%
2026-01-05	46.8400	47.1100	45.4800	46.3100	-2.300%	3,294,705	-10.516%
2026-01-02	47.0100	47.6100	46.4400	47.4000	+1.542%	2,763,771	-12.574%
2025-12-31	46.7800	47.0900	46.5600	46.6800	-0.256%	1,737,834	-11.225%
2025-12-30	46.5600	46.8800	46.3500	46.8000	+0.408%	2,281,968	-11.453%
2025-12-29	46.0900	46.7200	45.9100	46.6100	+0.409%	2,579,827	-11.092%
2025-12-26	46.3200	46.4700	46.0000	46.4200	+0.194%	2,043,591	-10.728%
2025-12-24	46.0100	46.4300	45.8700	46.3300	+0.652%	1,097,157	-10.555%
2025-12-23	46.8800	46.8800	45.7000	46.0300	-1.117%	2,462,269	-9.972%
2025-12-22	47.5150	47.5150	46.1250	46.5500	-2.370%	3,596,478	-10.977%
2025-12-19	48.0500	48.3400	47.6400	47.6800	-0.021%	4,967,786	-13.087%
2025-12-18	47.8800	48.3500	47.6000	47.6900	-0.770%	2,472,063	-13.105%
2025-12-17	47.8000	48.5200	47.7450	48.0600	+0.523%	2,190,828	-13.774%
2025-12-16	47.7600	48.6900	47.5700	47.8100	+0.294%	2,887,183	-13.324%
2025-12-15	47.6100	47.8100	45.1200	47.6700	+0.147%	3,660,093	-13.069%
2025-12-12	47.2500	47.6950	47.1700	47.6000	+1.147%	2,269,694	-12.941%
2025-12-11	47.0200	47.6700	46.9800	47.0600	+0.448%	2,403,631	-11.942%
2025-12-10	45.6100	46.8850	45.2800	46.8500	+3.605%	4,307,055	-11.547%
2025-12-09	46.5200	46.7800	45.0000	45.2200	-3.003%	2,751,395	-8.359%
2025-12-08	45.2000	46.7901	44.8800	46.6200	+3.302%	4,842,779	-11.111%
2025-12-05	45.0000	45.6150	44.9600	45.1300	-0.966%	2,882,906	-8.176%
2025-12-04	46.1000	46.6400	45.4200	45.5700	-1.449%	2,897,480	-9.063%
2025-12-03	46.3400	47.1260	46.2000	46.2400	-0.559%	4,535,041	-10.381%
2025-12-02	46.6800	46.7700	45.8600	46.5000	-0.874%	5,180,358	-10.882%
2025-12-01	46.4500	47.2800	46.2950	46.9100	+0.860%	3,004,756	-11.661%
2025-11-28	46.5200	46.8300	46.3900	46.5100	-0.215%	1,517,308	-10.901%
2025-11-26	46.2900	47.1000	46.2000	46.6100	+0.474%	2,860,005	-11.092%
2025-11-25	46.6800	47.2800	46.2200	46.3900	+0.346%	3,789,068	-10.670%
2025-11-24	45.8700	46.6950	45.3400	46.2300	+0.260%	18,871,176	-10.361%
2025-11-21	45.7800	46.6000	45.5150	46.1100	+1.408%	4,134,146	-10.128%
2025-11-20	45.1400	45.9900	45.0800	45.4700	+0.442%	2,456,137	-8.863%
2025-11-19	45.7700	46.3100	45.1900	45.2700	-2.540%	2,982,363	-8.460%
2025-11-18	45.9300	46.7050	45.5000	46.4500	+1.819%	2,987,596	-10.786%
2025-11-17	46.3400	46.7000	45.6100	45.6200	-1.766%	3,771,329	-9.163%
2025-11-14	46.9500	47.2500	45.8500	46.4400	-0.939%	2,776,692	-10.767%
2025-11-13	46.0000	47.3000	45.8200	46.8800	+1.980%	4,230,360	-11.604%
2025-11-12	47.5500	47.8700	45.9400	45.9700	-2.523%	4,112,950	-9.854%
2025-11-11	47.0300	47.7600	46.2200	47.1600	+0.683%	2,888,979	-12.129%
2025-11-10	46.3900	47.0750	46.2700	46.8400	+1.101%	2,972,532	-11.529%
2025-11-07	44.6300	46.3550	44.3000	46.3300	+5.081%	4,323,945	-10.555%
2025-11-06	44.8300	45.8350	44.0200	44.0900	-2.413%	4,487,962	-6.010%
2025-11-05	43.4600	45.5200	43.4200	45.1800	+3.458%	4,004,736	-8.278%
2025-11-04	43.2000	45.0800	42.9400	43.6700	+1.041%	5,524,463	-5.106%
2025-11-03	43.5500	43.6300	42.9650	43.2200	-1.144%	3,383,464	-4.118%
2025-10-31	43.3300	43.8800	42.9400	43.7200	+0.160%	2,191,292	-5.215%
2025-10-30	43.5100	44.1200	43.4150	43.6500	+0.322%	2,416,286	-5.063%
2025-10-29	44.8300	44.9300	43.4680	43.5100	-3.803%	2,637,660	-4.758%
2025-10-28	45.0500	45.5650	44.8500	45.2300	-0.088%	1,994,434	-8.379%
2025-10-27	45.4300	45.6200	45.1600	45.2700	-0.374%	2,184,883	-8.460%
2025-10-24	45.7000	45.9600	45.1500	45.4400	-0.395%	2,429,503	-8.803%
2025-10-23	46.5000	46.5550	45.3600	45.6200	-2.082%	1,846,446	-9.163%
2025-10-22	46.2900	47.2400	46.1700	46.5900	+0.107%	1,452,066	-11.054%
2025-10-21	46.5300	46.7550	46.1950	46.5400	-0.129%	2,106,653	-10.958%
2025-10-20	47.3400	47.3600	46.5800	46.6000	-1.542%	1,610,851	-11.073%
2025-10-17	47.1900	47.5199	46.7000	47.3300	+0.616%	1,872,612	-12.445%
2025-10-16	46.5500	47.1950	46.4100	47.0400	+1.445%	1,840,207	-11.905%
2025-10-15	46.5900	47.0450	45.5550	46.3700	-0.770%	2,663,305	-10.632%
2025-10-14	45.9900	46.8200	45.8100	46.7300	+1.521%	2,144,573	-11.320%
2025-10-13	45.8000	46.3900	45.6700	46.0300	+0.131%	2,061,102	-9.972%
2025-10-10	46.3200	46.5800	45.7000	45.9700	-0.087%	2,168,883	-9.854%
2025-10-09	45.7200	46.1000	45.3365	46.0100	+0.899%	2,343,833	-9.933%
2025-10-08	46.1800	46.2900	45.5700	45.6000	-1.256%	2,035,901	-9.123%
2025-10-07	46.0000	46.4700	45.7200	46.1800	+1.161%	2,171,213	-10.264%
2025-10-06	46.2500	46.2850	45.6400	45.6500	-1.595%	2,297,270	-9.222%
2025-10-03	46.1100	46.4800	46.0000	46.3900	+0.455%	1,684,227	-10.670%
2025-10-02	45.8200	46.6961	45.8200	46.1800	+0.326%	2,467,883	-10.264%
2025-10-01	45.8850	46.2150	45.4402	46.0300	+1.724%	2,804,048	-9.972%
2025-09-30	45.3000	45.4650	44.5476	45.2500	-1.115%	2,763,584	-8.420%
2025-09-29	44.8900	45.8900	44.7200	45.7600	+2.075%	2,587,559	-9.441%
2025-09-26	44.6700	45.0900	44.4700	44.8300	+0.946%	2,154,374	-7.562%
2025-09-25	45.4250	45.6050	44.3000	44.4100	-1.986%	3,217,817	-6.688%
2025-09-24	43.9000	45.4700	43.8026	45.3100	+2.767%	3,645,700	-8.541%
2025-09-23	45.4100	45.4100	43.9900	44.0900	-2.218%	3,732,268	-6.010%
2025-09-22	46.1000	46.3100	45.0800	45.0900	-3.178%	3,558,414	-8.095%
2025-09-19	47.1500	47.2200	46.3500	46.5700	-0.704%	5,386,206	-11.016%
2025-09-18	46.7500	47.2400	46.4200	46.9000	+0.085%	2,142,148	-11.642%
2025-09-17	47.5500	48.0000	46.7650	46.8600	-1.202%	2,404,245	-11.566%
2025-09-16	47.8300	48.1399	46.9700	47.4300	-0.816%	2,759,222	-12.629%
2025-09-15	48.4600	48.6000	47.6100	47.8200	-1.239%	2,454,014	-13.342%
2025-09-12	48.6600	48.7900	48.0609	48.4200	-1.445%	2,467,491	-14.416%
2025-09-11	49.3200	49.4200	48.8500	49.1300	+0.163%	1,953,842	-15.652%
2025-09-10	49.2200	49.2500	48.5300	49.0500	-0.809%	2,613,906	-15.515%
2025-09-09	50.0400	50.3100	49.3000	49.4500	-0.862%	2,060,466	-16.198%
2025-09-08	50.0900	50.1900	49.4600	49.8800	-1.012%	1,983,514	-16.921%
2025-09-05	49.4800	50.6600	49.4150	50.3900	+0.962%	1,787,938	-17.761%
2025-09-04	49.9700	50.0605	49.5000	49.9100	+0.201%	1,866,361	-16.971%
2025-09-03	50.0800	50.2200	49.6300	49.8100	-0.876%	2,477,502	-16.804%
2025-09-02	49.5500	50.3950	49.4200	50.2500	-0.475%	2,358,198	-17.532%
2025-08-29	50.4000	50.9400	50.1400	50.4900	+0.538%	1,714,647	-17.924%
2025-08-28	51.3900	51.3900	49.7900	50.2200	-1.780%	2,054,213	-17.483%
2025-08-27	50.2700	51.2900	50.2700	51.1300	+1.590%	2,029,895	-18.952%
2025-08-26	51.2800	51.4250	50.2450	50.3300	-2.480%	2,652,987	-17.663%
2025-08-25	52.5800	52.8100	51.4400	51.6100	-2.272%	1,440,682	-19.705%
2025-08-22	51.9500	52.9400	51.8100	52.8100	+2.068%	1,717,485	-21.530%
2025-08-21	50.9900	51.8300	50.6100	51.7400	+0.818%	2,213,784	-19.907%
2025-08-20	51.7700	52.1310	51.2500	51.3200	-0.446%	2,510,457	-19.252%
2025-08-19	51.1500	52.1488	51.1400	51.5500	+0.841%	1,942,694	-19.612%
2025-08-18	51.3100	51.6100	50.9850	51.1200	-0.583%	2,091,910	-18.936%
2025-08-15	51.4100	51.7350	51.1750	51.4200	+0.371%	1,514,087	-19.409%
2025-08-14	51.4000	51.6150	50.5600	51.2300	-0.928%	1,661,049	-19.110%
2025-08-13	50.7700	51.9450	50.6600	51.7100	+1.313%	2,565,201	-19.861%
2025-08-12	50.5500	51.6500	50.3515	51.0400	+1.451%	2,667,464	-18.809%
2025-08-11	50.6700	51.0800	49.7000	50.3100	-0.750%	3,348,101	-17.631%
2025-08-08	49.7800	51.0350	49.7500	50.6900	+2.404%	2,560,907	-18.248%
2025-08-07	50.4600	50.4900	49.3300	49.5000	-1.414%	3,500,579	-16.283%
2025-08-06	49.2100	50.3950	48.6800	50.2100	+2.011%	3,744,848	-17.467%
2025-08-05	49.0400	51.0850	47.9500	49.2200	+1.255%	5,773,846	-15.807%
2025-08-04	48.2800	49.0950	48.1100	48.6100	+0.830%	3,762,977	-14.750%
2025-08-01	49.3100	49.3900	48.0900	48.2100	-1.047%	3,089,589	-14.043%
2025-07-31	48.4800	49.2600	48.0300	48.7200	-1.217%	4,733,242	-14.943%
2025-07-30	50.5300	50.7500	49.1300	49.3200	-2.568%	2,244,091	-15.977%
2025-07-29	49.9800	50.6600	49.7500	50.6200	+1.402%	2,118,123	-18.135%
2025-07-28	50.6500	50.8850	49.6338	49.9200	-2.481%	1,996,507	-16.987%
2025-07-25	51.0700	51.2700	50.7700	51.1900	+0.629%	1,976,554	-19.047%
2025-07-24	51.8600	52.0600	50.8350	50.8700	-2.323%	2,377,472	-18.537%
2025-07-23	51.9400	52.1500	51.6200	52.0800	+0.852%	2,622,744	-20.430%
2025-07-22	50.0800	51.6400	50.0800	51.6400	+3.363%	2,435,139	-19.752%
2025-07-21	50.2400	50.4700	49.8500	49.9600	-0.200%	1,918,199	-17.054%
2025-07-18	50.6300	50.8400	49.9500	50.0600	-0.556%	1,903,441	-17.219%
2025-07-17	49.6400	50.4090	49.5600	50.3400	+1.329%	2,108,502	-17.680%
2025-07-16	49.0000	49.8100	48.9200	49.6800	+1.284%	1,750,004	-16.586%
2025-07-15	49.4700	49.6050	48.9200	49.0500	-0.849%	2,043,875	-15.515%
2025-07-14	49.7900	49.8400	48.9100	49.4700	-1.060%	1,656,557	-16.232%
2025-07-11	49.3000	50.1900	49.0400	50.0000	+0.381%	1,782,029	-17.120%
2025-07-10	49.0700	50.3799	48.9800	49.8100	+0.525%	1,972,495	-16.804%
2025-07-09	49.3600	49.8100	48.9300	49.5500	+0.344%	2,234,690	-16.367%
2025-07-08	48.7200	49.7200	48.4900	49.3800	+0.776%	2,429,376	-16.079%
2025-07-07	49.2000	49.4900	48.6650	49.0000	-0.890%	2,422,086	-15.429%
2025-07-03	49.6700	50.0000	49.3250	49.4400	-0.202%	1,466,374	-16.181%
2025-07-02	49.3800	49.8600	49.0300	49.5400	+0.958%	2,909,575	-16.350%
2025-07-01	48.1900	49.8350	48.0200	49.0700	+2.038%	3,076,886	-15.549%
2025-06-30	47.3100	48.2300	47.3000	48.0900	+1.370%	3,795,647	-13.828%
2025-06-27	46.9400	47.5800	46.9400	47.4400	+0.423%	3,322,398	-12.648%
2025-06-26	47.4200	48.1499	47.1900	47.2400	0.000%	2,633,551	-12.278%
2025-06-25	48.1300	48.1899	47.0500	47.2400	-2.032%	2,772,708	-12.278%
2025-06-24	48.1800	48.7400	47.9500	48.2200	+0.354%	2,846,676	-14.061%
2025-06-23	47.9000	48.3400	47.4100	48.0500	0.000%	2,881,239	-13.757%
2025-06-20	48.9700	49.0450	47.8300	48.0500	-1.557%	4,635,606	-13.757%
2025-06-18	49.4800	49.8700	48.7500	48.8100	-1.074%	3,016,271	-15.099%
2025-06-17	49.3600	50.0500	49.2900	49.3400	-0.564%	2,988,496	-16.011%
2025-06-16	51.0000	51.0000	49.3600	49.6200	-1.917%	2,836,278	-16.485%
2025-06-13	51.2200	51.4900	50.4000	50.5900	-1.805%	1,993,794	-18.087%
2025-06-12	51.5500	51.7250	51.1700	51.5200	-0.464%	1,815,579	-19.565%
2025-06-11	52.2400	52.2950	51.5400	51.7600	-0.862%	2,004,237	-19.938%
2025-06-10	52.1100	52.5400	51.7950	52.2100	+0.211%	1,611,460	-20.628%
2025-06-09	52.0900	52.2800	51.7350	52.1000	+0.192%	2,395,546	-20.461%
2025-06-06	52.0900	52.0900	51.4900	52.0000	+0.270%	1,918,892	-20.308%
2025-06-05	52.7000	52.7100	51.5600	51.8600	-1.724%	2,937,578	-20.093%
2025-06-04	52.7300	53.2700	52.3900	52.7700	0.000%	1,907,602	-21.471%
2025-06-03	52.7300	52.9800	51.6650	52.7700	-0.189%	2,401,866	-21.471%
2025-06-02	53.1500	53.3300	52.2500	52.8700	-1.344%	2,116,218	-21.619%
2025-05-30	53.6700	53.8650	53.2000	53.5900	-0.205%	3,500,612	-22.672%
2025-05-29	53.0600	53.8100	52.3500	53.7000	+1.397%	2,623,424	-22.831%
2025-05-28	53.9500	54.1750	52.9050	52.9600	-2.270%	2,981,373	-21.752%
2025-05-27	54.4500	54.4800	53.8450	54.1900	+0.333%	2,520,891	-23.528%
2025-05-23	54.0300	54.5800	53.7700	54.0100	-0.552%	2,179,402	-23.273%
2025-05-22	55.4800	55.6900	54.2000	54.3100	-2.390%	3,318,819	-23.697%
2025-05-21	56.6700	56.8200	55.4100	55.6400	-2.300%	3,272,076	-25.521%
2025-05-20	56.4900	57.5700	56.4500	56.9500	+0.601%	2,616,843	-27.234%
2025-05-19	56.6500	56.9500	55.9700	56.6100	-0.422%	2,668,108	-26.797%
2025-05-16	56.5800	56.8800	56.2000	56.8500	+1.031%	2,228,735	-27.106%
2025-05-15	55.7200	56.5400	55.4650	56.2700	+1.406%	3,116,952	-26.355%
2025-05-14	55.0200	55.7400	54.9312	55.4900	+0.562%	3,284,469	-25.320%
2025-05-13	54.9500	55.5800	54.6900	55.1800	+0.419%	3,421,513	-24.900%
2025-05-12	55.2200	55.6300	54.2200	54.9500	+0.586%	4,661,384	-24.586%
2025-05-09	54.0000	55.4300	54.0000	54.6300	+0.682%	3,314,463	-24.144%
2025-05-08	52.3500	55.1200	51.1000	54.2600	-4.539%	6,871,235	-23.627%
2025-05-07	57.4600	57.4600	56.5300	56.8400	-0.105%	3,406,581	-27.094%
2025-05-06	57.0250	57.2350	56.4900	56.9000	-0.940%	2,051,221	-27.170%
2025-05-05	57.4600	57.8000	56.9900	57.4400	-0.208%	1,785,213	-27.855%
2025-05-02	57.9400	58.0100	57.3700	57.5600	+0.541%	1,859,859	-28.006%
2025-05-01	57.5500	57.8200	56.9650	57.2500	-0.487%	1,701,370	-27.616%
2025-04-30	57.3900	57.7300	56.4600	57.5300	+0.824%	2,425,540	-27.968%
2025-04-29	56.3700	57.0900	56.0700	57.0600	+0.635%	1,734,771	-27.375%
2025-04-28	56.9600	57.5100	56.4400	56.7000	-0.176%	1,519,976	-26.914%
2025-04-25	58.3500	58.4000	56.3100	56.8000	-2.656%	2,273,068	-27.042%
2025-04-24	58.4300	58.6500	57.9500	58.3500	-0.596%	1,296,402	-28.980%
2025-04-23	59.3100	59.5400	57.9300	58.7000	-0.508%	2,052,270	-29.404%
2025-04-22	58.4100	59.3600	58.2250	59.0000	+1.847%	1,714,685	-29.763%
2025-04-21	58.7000	58.7000	56.7200	57.9300	-1.396%	1,914,966	-28.465%
2025-04-17	59.2800	59.7000	58.6800	58.7500	+0.068%	1,549,258	-29.464%
2025-04-16	60.0300	60.8400	58.6150	58.7100	-1.344%	1,893,122	-29.416%
2025-04-15	60.7800	60.9050	59.1500	59.5100	-1.896%	3,556,278	-30.365%
2025-04-14	61.0400	61.4100	60.2100	60.6600	-0.049%	1,563,182	-31.685%
2025-04-11	59.7800	60.9300	58.7600	60.6900	+1.234%	2,582,987	-31.719%
2025-04-10	60.0900	61.1850	58.7550	59.9500	-1.040%	1,876,276	-30.876%
2025-04-09	57.7700	61.6100	57.7500	60.5800	+3.538%	3,625,878	-31.595%
2025-04-08	61.4800	62.1400	57.8300	58.5100	-3.065%	3,171,763	-29.175%
2025-04-07	59.5800	62.1600	59.1615	60.3600	-1.292%	3,220,944	-31.345%
2025-04-04	61.8500	63.0800	60.9400	61.1500	-2.097%	3,780,159	-32.232%
2025-04-03	61.9200	63.5000	61.4500	62.4600	+0.823%	4,413,261	-33.654%
2025-04-02	61.9600	62.2350	60.8000	61.9500	+1.159%	1,622,387	-33.107%
2025-04-01	61.0800	61.3600	60.1500	61.2400	+0.608%	1,794,806	-32.332%
2025-03-31	60.3100	61.6800	60.3100	60.8700	+0.562%	1,984,254	-31.920%
2025-03-28	61.1300	61.3300	60.2500	60.5300	-0.705%	1,594,370	-31.538%
2025-03-27	60.6500	61.0400	60.3250	60.9600	+0.661%	1,548,232	-32.021%
2025-03-26	58.9200	60.7200	58.8250	60.5600	+3.063%	1,928,467	-31.572%
2025-03-25	59.2000	59.3300	58.3200	58.7600	-0.860%	1,254,864	-29.476%
2025-03-24	59.3900	59.4700	58.4600	59.2700	+0.645%	1,843,464	-30.083%
2025-03-21	59.1500	60.0400	58.4300	58.8900	-0.170%	8,187,074	-29.632%
2025-03-20	58.2500	59.6900	58.2500	58.9900	+1.201%	3,005,000	-29.751%
2025-03-19	58.7400	58.7400	57.7200	58.2900	-1.103%	2,090,145	-28.907%
2025-03-18	59.2500	59.4950	58.7700	58.9400	-0.724%	1,854,913	-29.691%
2025-03-17	59.8200	60.3250	59.0850	59.3700	-0.419%	2,078,617	-30.200%
2025-03-14	58.7900	59.9200	58.7900	59.6200	+1.464%	1,544,061	-30.493%
2025-03-13	59.5200	59.8500	58.7200	58.7600	-1.044%	1,886,821	-29.476%
2025-03-12	59.9500	60.2700	59.0700	59.3800	-1.689%	1,666,821	-30.212%
2025-03-11	63.0000	63.2420	60.0800	60.4000	-3.990%	2,868,969	-31.391%
2025-03-10	62.1400	64.6600	62.1400	62.9100	+1.697%	3,314,393	-34.128%
2025-03-07	59.1600	62.5900	59.1600	61.8600	+4.141%	3,014,560	-33.010%
2025-03-06	59.4000	59.7100	58.6500	59.4000	+0.169%	1,457,734	-30.236%
2025-03-05	59.6700	60.0200	58.5700	59.3000	-0.470%	2,240,926	-30.118%
2025-03-04	61.1300	61.3700	59.4800	59.5800	-2.790%	2,416,499	-30.446%
2025-03-03	61.3000	61.8300	60.8800	61.2900	0.000%	1,632,889	-32.387%
2025-02-28	61.9600	62.2400	60.5100	61.2900	-0.406%	2,730,918	-32.387%
2025-02-27	61.7700	62.0300	60.9600	61.5400	-0.838%	2,142,054	-32.662%
2025-02-26	61.0700	62.1300	60.8350	62.0600	+2.039%	3,040,559	-33.226%
2025-02-25	61.5700	61.7500	60.3000	60.8200	-0.621%	2,550,996	-31.865%
2025-02-24	60.2400	61.5500	59.6700	61.2000	+1.442%	2,307,846	-32.288%
2025-02-21	60.6900	60.9250	59.8800	60.3300	-0.116%	2,009,386	-31.311%
2025-02-20	60.1500	60.5500	59.5000	60.4000	+0.432%	1,671,908	-31.391%
2025-02-19	60.5500	60.5500	59.3100	60.1400	-0.808%	2,540,544	-31.094%
2025-02-18	60.1500	60.7200	59.2500	60.6300	+0.447%	2,541,867	-31.651%
2025-02-14	59.3200	60.5000	58.9500	60.3600	+3.109%	3,193,401	-31.345%
2025-02-13	57.2300	58.9200	55.8050	58.5400	+9.523%	6,130,169	-29.211%
2025-02-12	54.4800	54.4800	52.7400	53.4500	-1.019%	4,226,802	-22.470%
2025-02-11	53.7900	54.2050	53.0000	54.0000	+0.652%	1,868,576	-23.259%
2025-02-10	54.3000	54.3000	53.3500	53.6500	-1.124%	1,964,649	-22.759%
2025-02-07	54.9100	55.0000	53.9000	54.2600	-0.166%	1,688,598	-23.627%
2025-02-06	54.5200	54.5700	53.4800	54.3500	+2.008%	1,797,008	-23.753%
2025-02-05	53.2400	53.5650	52.7300	53.2800	+0.623%	1,246,705	-22.222%
2025-02-04	53.1400	53.4100	52.7600	52.9500	-0.824%	1,185,953	-21.737%
2025-02-03	53.5900	54.2699	52.6900	53.3900	-2.484%	1,369,234	-22.382%
2025-01-31	54.9100	55.6100	54.6700	54.7500	-0.869%	1,427,327	-24.311%
2025-01-30	55.4100	55.7700	54.6100	55.2300	+0.510%	991,763	-24.968%
2025-01-29	54.9800	55.5350	54.7900	54.9500	+0.091%	1,177,813	-24.586%
2025-01-28	56.4200	56.4900	54.7800	54.9000	-3.106%	1,453,879	-24.517%
2025-01-27	55.6900	57.1600	55.6900	56.6600	+2.719%	1,938,368	-26.862%