Dark

TAP
Molson Coors Beverage Company Class B
stock NYSE

At Close

Sep 1, 2026 3:59:49 PM EDT

39.74USD-0.038%(-0.02)2,388,557

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 1, 2026 9:28:30 AM EDT

39.86USD+0.252%(+0.10)330

After-hours

Sep 1, 2026 4:10:30 PM EDT

39.76USD+0.038%(+0.02)3

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-01	39.9000	40.1100	39.5700	39.7400	-0.050%	2,388,557	0.000%
2026-08-31	41.2800	41.2820	39.5900	39.7600	-4.100%	4,788,769	-0.050%
2026-08-28	41.4100	41.9500	41.1600	41.4600	-0.480%	2,005,049	-4.149%
2026-08-27	41.5000	42.1150	41.2900	41.6600	-1.022%	2,387,393	-4.609%
2026-08-26	42.1800	42.4500	41.8800	42.0900	+0.190%	2,338,518	-5.583%
2026-08-25	42.6400	42.6900	41.7905	42.0100	-2.280%	2,102,488	-5.403%
2026-08-24	43.1900	43.9200	42.8250	42.9900	+0.116%	2,029,583	-7.560%
2026-08-21	42.5900	43.0200	42.2200	42.9400	+0.774%	1,714,498	-7.452%
2026-08-20	41.9600	42.7750	41.4850	42.6100	+0.282%	2,623,190	-6.736%
2026-08-19	41.4100	43.0900	41.3600	42.4900	+3.307%	3,702,113	-6.472%
2026-08-18	41.1800	41.7700	40.9300	41.1300	+0.957%	2,529,017	-3.380%
2026-08-17	42.0800	42.3700	40.6400	40.7400	-4.746%	2,739,791	-2.455%
2026-08-14	41.9300	42.8400	41.9300	42.7700	+1.543%	1,352,210	-7.084%
2026-08-13	41.7300	42.4600	41.6950	42.1200	+1.323%	1,980,659	-5.651%
2026-08-12	41.6900	41.8900	41.2900	41.5700	-0.977%	1,955,751	-4.402%
2026-08-11	42.0000	42.4730	41.7000	41.9800	-1.270%	2,272,348	-5.336%
2026-08-10	42.7200	42.7200	41.7000	42.5200	-1.960%	2,209,972	-6.538%
2026-08-07	42.2400	43.6100	42.1750	43.3700	+2.264%	3,222,523	-8.370%
2026-08-06	43.7000	44.5000	41.9100	42.4100	+1.290%	4,856,507	-6.296%
2026-08-05	42.3000	42.3450	41.6050	41.8700	-0.993%	3,301,150	-5.087%
2026-08-04	41.3000	42.3100	41.3000	42.2900	+0.883%	2,572,772	-6.030%
2026-08-03	42.1200	42.9000	41.6550	41.9200	+0.866%	2,978,885	-5.200%
2026-07-31	41.1000	41.7500	40.9900	41.5600	+0.024%	5,460,072	-4.379%
2026-07-30	42.0600	42.1350	40.9600	41.5500	-2.830%	2,868,036	-4.356%
2026-07-29	42.3300	43.6200	42.1300	42.7600	+0.588%	3,513,744	-7.063%
2026-07-28	42.0200	43.1700	41.8000	42.5100	+3.355%	3,734,325	-6.516%
2026-07-27	40.9800	41.7000	40.5200	41.1300	+0.440%	2,841,878	-3.380%
2026-07-24	40.0400	41.0799	40.0100	40.9500	+2.273%	2,103,798	-2.955%
2026-07-23	40.6800	40.8100	39.6700	40.0400	-2.437%	2,392,479	-0.749%
2026-07-22	41.3700	41.4000	40.7400	41.0400	+0.441%	1,734,532	-3.168%
2026-07-21	41.1100	41.6000	40.6400	40.8600	-1.802%	2,183,288	-2.741%
2026-07-20	40.9500	41.6750	40.6300	41.6100	+1.661%	3,128,732	-4.494%
2026-07-17	42.3150	43.0600	40.7600	40.9300	-2.034%	3,128,404	-2.907%
2026-07-16	39.9900	41.8900	39.8750	41.7800	+5.478%	3,902,304	-4.883%
2026-07-15	38.8000	39.9950	38.5300	39.6100	+1.930%	2,103,621	+0.328%
2026-07-14	39.6100	39.7500	38.4500	38.8600	-2.558%	3,224,066	+2.265%
2026-07-13	39.6700	40.5000	39.4200	39.8800	+1.813%	3,079,012	-0.351%
2026-07-10	38.8400	39.8000	38.7500	39.1700	+1.110%	3,246,716	+1.455%
2026-07-09	38.6350	39.1800	38.3000	38.7400	-0.129%	2,958,955	+2.581%
2026-07-08	39.8600	39.8600	38.7500	38.7900	-1.222%	4,024,093	+2.449%
2026-07-07	39.9300	40.9600	39.2250	39.2700	+1.055%	3,265,226	+1.197%
2026-07-06	39.2900	39.6000	38.0800	38.8600	-2.313%	4,140,439	+2.265%
2026-07-02	39.5600	40.1500	39.3550	39.7800	+1.895%	2,793,271	-0.101%
2026-07-01	39.2700	39.8350	38.7800	39.0400	+0.205%	3,079,993	+1.793%
2026-06-30	40.1500	40.1500	38.6450	38.9600	-1.987%	3,155,554	+2.002%
2026-06-29	41.3000	41.3900	39.5350	39.7500	-4.171%	3,961,758	-0.025%
2026-06-26	40.8500	41.4800	40.7400	41.4800	+2.319%	4,000,645	-4.195%
2026-06-25	40.4400	40.9900	40.0650	40.5400	+0.025%	3,198,792	-1.973%
2026-06-24	40.0000	41.0000	39.7400	40.5300	+2.065%	3,246,497	-1.949%
2026-06-23	40.2200	40.2800	39.4900	39.7100	+0.177%	2,800,257	+0.076%
2026-06-22	38.8300	39.6700	38.6395	39.6400	+0.609%	4,389,887	+0.252%
2026-06-18	39.0600	39.6100	38.8000	39.4000	+0.896%	5,702,834	+0.863%
2026-06-17	40.4000	40.4550	38.6100	39.0500	-3.818%	3,418,299	+1.767%
2026-06-16	40.9800	41.2100	40.3300	40.6000	-0.709%	2,300,207	-2.118%
2026-06-15	41.2900	42.0400	40.6100	40.8900	-1.659%	2,802,683	-2.812%
2026-06-12	41.3300	41.7200	40.4900	41.5800	+1.588%	3,597,295	-4.425%
2026-06-11	41.0600	41.2900	40.6450	40.9300	+0.073%	2,399,123	-2.907%
2026-06-10	40.7500	41.1650	40.5603	40.9000	+0.938%	3,450,890	-2.836%
2026-06-09	39.6100	40.7000	39.6100	40.5200	+2.297%	4,326,471	-1.925%
2026-06-08	38.7600	39.9000	38.4700	39.6100	+1.408%	4,138,488	+0.328%
2026-06-05	38.7100	39.3450	38.6500	39.0600	+1.639%	2,714,519	+1.741%
2026-06-04	39.1600	39.2200	38.0400	38.4300	-0.492%	2,895,915	+3.409%
2026-06-03	38.8300	38.9500	38.3500	38.6200	-0.745%	2,677,009	+2.900%
2026-06-02	39.0900	39.4175	38.6750	38.9100	-0.307%	3,476,539	+2.133%
2026-06-01	39.2200	40.5250	39.0200	39.0300	-1.265%	3,755,561	+1.819%
2026-05-29	40.0200	40.3500	39.3900	39.5300	-2.563%	4,112,692	+0.531%
2026-05-28	41.1800	41.3300	40.3650	40.5700	-3.105%	3,333,013	-2.046%
2026-05-27	41.7700	42.4500	41.7000	41.8700	+1.552%	2,892,404	-5.087%
2026-05-26	42.2700	42.6300	40.8300	41.2300	-3.102%	3,367,853	-3.614%
2026-05-22	42.3700	42.9400	42.0300	42.5500	+0.047%	2,107,385	-6.604%
2026-05-21	42.5000	42.9700	42.0800	42.5300	-0.538%	3,276,220	-6.560%
2026-05-20	41.8100	43.1800	41.6500	42.7600	+1.931%	3,287,387	-7.063%
2026-05-19	42.0000	42.6700	41.4700	41.9500	+0.648%	2,784,687	-5.268%
2026-05-18	40.9400	41.8600	40.9300	41.6800	+2.057%	2,787,317	-4.655%
2026-05-15	41.1500	41.4400	40.7300	40.8400	+0.074%	2,537,068	-2.693%
2026-05-14	41.7900	42.0500	40.6800	40.8100	-1.473%	2,424,687	-2.622%
2026-05-13	41.3500	41.7300	41.1100	41.4200	+0.194%	2,963,927	-4.056%
2026-05-12	41.8300	41.9400	40.7000	41.3400	-0.241%	4,624,726	-3.870%
2026-05-11	42.3300	42.4700	41.4300	41.4400	-2.287%	3,189,340	-4.102%
2026-05-08	43.2900	43.5000	42.3800	42.4100	-1.669%	3,455,643	-6.296%
2026-05-07	42.6400	43.4000	42.5700	43.1300	+0.865%	3,582,901	-7.860%
2026-05-06	42.6000	43.0700	42.3700	42.7600	+1.351%	2,779,424	-7.063%
2026-05-05	41.0500	42.5600	40.9000	42.1900	+3.585%	3,616,198	-5.807%
2026-05-04	41.8700	41.9200	40.6400	40.7300	-3.346%	4,417,697	-2.431%
2026-05-01	42.4700	42.5450	41.7842	42.1400	-1.404%	4,517,448	-5.695%
2026-04-30	43.8800	44.0400	42.3900	42.7400	+0.778%	6,385,612	-7.019%
2026-04-29	42.2500	42.7600	41.8450	42.4100	-0.352%	4,609,498	-6.296%
2026-04-28	43.3500	43.5000	42.1600	42.5600	-0.070%	3,222,258	-6.626%
2026-04-27	42.3800	43.1500	42.1575	42.5900	+0.353%	3,360,229	-6.692%
2026-04-24	43.0600	43.2499	41.9100	42.4400	-1.003%	2,959,959	-6.362%
2026-04-23	43.0000	43.3499	42.7500	42.8700	+0.398%	3,127,930	-7.301%
2026-04-22	43.6600	43.8800	42.5900	42.7000	-2.042%	2,946,963	-6.932%
2026-04-21	44.2800	44.4200	43.5200	43.5900	-1.580%	2,009,233	-8.832%
2026-04-20	44.5700	45.0000	44.0050	44.2900	-0.673%	2,630,645	-10.273%
2026-04-17	43.9200	44.9000	43.9200	44.5900	+0.951%	3,437,708	-10.877%
2026-04-16	44.3000	45.1200	44.0750	44.1700	-0.316%	3,004,160	-10.029%
2026-04-15	43.6200	44.4950	43.4700	44.3100	+1.489%	2,685,392	-10.314%
2026-04-14	44.4600	44.6900	43.5900	43.6600	-2.217%	3,728,358	-8.978%
2026-04-13	45.0000	45.0000	44.1500	44.6500	-0.888%	2,204,367	-10.997%
2026-04-10	44.8200	45.5200	44.6400	45.0500	+0.828%	2,218,390	-11.787%
2026-04-09	43.4500	45.2200	43.2600	44.6800	+1.777%	3,568,122	-11.056%
2026-04-08	45.1200	45.4600	43.7500	43.9000	-2.553%	3,331,538	-9.476%
2026-04-07	44.6200	45.2300	44.5350	45.0500	+1.327%	2,084,245	-11.787%
2026-04-06	44.1400	44.5500	43.6800	44.4600	+0.954%	2,105,180	-10.616%
2026-04-02	43.2200	44.1300	42.7500	44.0400	+2.657%	2,983,309	-9.764%
2026-04-01	42.6200	43.1300	42.0000	42.9000	-0.372%	2,618,461	-7.366%
2026-03-31	42.9900	43.4000	42.7500	43.0600	+0.326%	1,970,644	-7.710%
2026-03-30	43.0800	43.2300	42.4800	42.9200	-1.106%	2,365,995	-7.409%
2026-03-27	42.1300	43.5600	42.0000	43.4000	+3.555%	3,425,261	-8.433%
2026-03-26	41.3500	42.5100	41.0800	41.9100	+1.551%	3,072,453	-5.178%
2026-03-25	41.4900	41.7600	41.0400	41.2700	+0.267%	2,222,750	-3.707%
2026-03-24	41.5800	41.9900	41.0900	41.1600	-1.860%	2,043,231	-3.450%
2026-03-23	42.1200	42.4100	41.6850	41.9400	+1.304%	2,718,493	-5.246%
2026-03-20	42.1600	42.4550	41.3900	41.4000	-2.081%	5,376,144	-4.010%
2026-03-19	42.2000	42.7400	42.0100	42.2800	+0.907%	2,867,865	-6.008%
2026-03-18	42.2100	42.6900	41.8300	41.9000	-1.643%	2,942,419	-5.155%
2026-03-17	42.4300	42.7100	42.0800	42.6000	+1.188%	2,666,048	-6.714%
2026-03-16	43.8300	44.1650	42.0900	42.1000	-3.463%	3,045,609	-5.606%
2026-03-13	44.1500	44.5600	43.5800	43.6100	-0.183%	2,674,826	-8.874%
2026-03-12	44.5200	44.5950	43.1700	43.6900	-2.846%	3,835,613	-9.041%
2026-03-11	45.8300	45.9500	44.6500	44.9700	-1.962%	2,399,714	-11.630%
2026-03-10	45.7800	46.1300	45.1601	45.8700	-0.304%	3,546,248	-13.364%
2026-03-09	46.2400	46.3799	45.3200	46.0100	-1.351%	2,417,575	-13.627%
2026-03-06	46.3000	47.0800	46.0200	46.6400	-0.977%	2,029,867	-14.794%
2026-03-05	46.9900	47.6350	46.6500	47.1000	-0.486%	2,657,158	-15.626%
2026-03-04	48.1600	48.1950	46.6700	47.3300	-1.519%	2,888,452	-16.036%
2026-03-03	47.9400	48.6800	47.4500	48.0600	-1.091%	3,050,686	-17.312%
2026-03-02	48.5600	49.4099	48.3337	48.5900	-0.816%	3,949,636	-18.214%
2026-02-27	48.1100	49.3400	48.0400	48.9900	+1.978%	2,403,556	-18.881%
2026-02-26	47.9100	48.3600	47.6350	48.0400	+1.116%	2,758,998	-17.277%
2026-02-25	48.4700	48.8600	46.9800	47.5100	-4.770%	4,408,117	-16.354%
2026-02-24	49.5400	50.1550	49.2950	49.8900	+0.849%	2,673,670	-20.345%
2026-02-23	49.7800	50.0300	49.2100	49.4700	-0.782%	3,015,882	-19.668%
2026-02-20	48.7600	49.8800	48.2200	49.8600	+3.123%	3,431,240	-20.297%
2026-02-19	47.6100	48.8000	46.3000	48.3500	-4.860%	7,044,453	-17.808%
2026-02-18	50.5600	52.0300	50.4400	50.8200	-0.157%	4,483,101	-21.802%
2026-02-17	53.2600	53.7595	50.5200	50.9000	-4.359%	5,348,963	-21.925%
2026-02-13	53.8900	54.4800	52.9501	53.2200	-2.133%	3,705,401	-25.329%
2026-02-12	53.3300	54.8200	53.1950	54.3800	+2.084%	4,976,287	-26.922%
2026-02-11	51.7000	53.3300	51.3500	53.2700	+2.383%	3,088,255	-25.399%
2026-02-10	51.0500	52.4400	50.7200	52.0300	+2.280%	2,460,805	-23.621%
2026-02-09	51.9200	52.3550	50.6500	50.8700	-1.719%	2,810,916	-21.879%
2026-02-06	51.1200	51.8850	51.0600	51.7600	+1.232%	2,269,430	-23.223%
2026-02-05	51.7500	51.8800	50.8300	51.1300	-0.351%	2,355,731	-22.277%
2026-02-04	49.8400	51.5700	49.7300	51.3100	+4.035%	3,677,326	-22.549%
2026-02-03	48.2000	50.2900	48.2000	49.3200	+1.838%	2,824,279	-19.424%
2026-02-02	48.2100	48.6050	47.6600	48.4300	+0.812%	2,538,492	-17.943%
2026-01-30	47.8700	48.1600	47.6250	48.0400	+0.988%	2,429,693	-17.277%
2026-01-29	47.9000	48.6100	47.3600	47.5700	-0.356%	4,383,052	-16.460%
2026-01-28	48.3600	49.2850	47.6000	47.7400	-1.486%	2,642,944	-16.757%
2026-01-27	48.9900	49.3700	48.3600	48.4600	-1.384%	3,309,499	-17.994%
2026-01-26	49.5600	49.7351	49.0450	49.1400	-0.426%	2,570,708	-19.129%
2026-01-23	49.6400	50.0200	49.0100	49.3500	-0.824%	2,325,855	-19.473%
2026-01-22	50.3100	50.7000	49.5300	49.7600	-1.329%	2,312,327	-20.137%
2026-01-21	50.0000	50.4700	49.5550	50.4300	+0.860%	2,733,548	-21.198%
2026-01-20	48.6400	50.1350	48.1300	50.0000	+2.145%	3,496,997	-20.520%
2026-01-16	49.9000	50.2100	48.7600	48.9500	-3.337%	2,657,443	-18.815%
2026-01-15	50.2800	50.6850	49.6500	50.6400	+0.297%	2,205,961	-21.524%
2026-01-14	49.3100	50.5900	49.3000	50.4900	+2.622%	2,394,274	-21.291%
2026-01-13	48.7200	49.3700	48.5200	49.2000	+0.716%	2,042,916	-19.228%
2026-01-12	48.4800	49.3250	48.4700	48.8500	+1.496%	3,299,786	-18.649%
2026-01-09	47.5800	48.2450	47.2600	48.1300	+1.862%	2,520,227	-17.432%
2026-01-08	46.0400	47.9000	45.8350	47.2500	+2.852%	3,603,650	-15.894%
2026-01-07	46.2100	46.2850	45.5050	45.9400	-0.541%	2,869,118	-13.496%
2026-01-06	46.1500	46.4500	45.8500	46.1900	-0.259%	4,242,180	-13.964%
2026-01-05	46.8400	47.1100	45.4800	46.3100	-2.300%	3,294,705	-14.187%
2026-01-02	47.0100	47.6100	46.4400	47.4000	+1.542%	2,763,771	-16.160%
2025-12-31	46.7800	47.0900	46.5600	46.6800	-0.256%	1,737,834	-14.867%
2025-12-30	46.5600	46.8800	46.3500	46.8000	+0.408%	2,281,968	-15.085%
2025-12-29	46.0900	46.7200	45.9100	46.6100	+0.409%	2,579,827	-14.739%
2025-12-26	46.3200	46.4700	46.0000	46.4200	+0.194%	2,043,591	-14.390%
2025-12-24	46.0100	46.4300	45.8700	46.3300	+0.652%	1,097,157	-14.224%
2025-12-23	46.8800	46.8800	45.7000	46.0300	-1.117%	2,462,269	-13.665%
2025-12-22	47.5150	47.5150	46.1250	46.5500	-2.370%	3,596,478	-14.629%
2025-12-19	48.0500	48.3400	47.6400	47.6800	-0.021%	4,967,786	-16.653%
2025-12-18	47.8800	48.3500	47.6000	47.6900	-0.770%	2,472,063	-16.670%
2025-12-17	47.8000	48.5200	47.7450	48.0600	+0.523%	2,190,828	-17.312%
2025-12-16	47.7600	48.6900	47.5700	47.8100	+0.294%	2,887,183	-16.879%
2025-12-15	47.6100	47.8100	45.1200	47.6700	+0.147%	3,660,093	-16.635%
2025-12-12	47.2500	47.6950	47.1700	47.6000	+1.147%	2,269,694	-16.513%
2025-12-11	47.0200	47.6700	46.9800	47.0600	+0.448%	2,403,631	-15.555%
2025-12-10	45.6100	46.8850	45.2800	46.8500	+3.605%	4,307,055	-15.176%
2025-12-09	46.5200	46.7800	45.0000	45.2200	-3.003%	2,751,395	-12.119%
2025-12-08	45.2000	46.7901	44.8800	46.6200	+3.302%	4,842,779	-14.758%
2025-12-05	45.0000	45.6150	44.9600	45.1300	-0.966%	2,882,906	-11.943%
2025-12-04	46.1000	46.6400	45.4200	45.5700	-1.449%	2,897,480	-12.794%
2025-12-03	46.3400	47.1260	46.2000	46.2400	-0.559%	4,535,041	-14.057%
2025-12-02	46.6800	46.7700	45.8600	46.5000	-0.874%	5,180,358	-14.538%
2025-12-01	46.4500	47.2800	46.2950	46.9100	+0.860%	3,004,756	-15.285%
2025-11-28	46.5200	46.8300	46.3900	46.5100	-0.215%	1,517,308	-14.556%
2025-11-26	46.2900	47.1000	46.2000	46.6100	+0.474%	2,860,005	-14.739%
2025-11-25	46.6800	47.2800	46.2200	46.3900	+0.346%	3,789,068	-14.335%
2025-11-24	45.8700	46.6950	45.3400	46.2300	+0.260%	18,871,176	-14.039%
2025-11-21	45.7800	46.6000	45.5150	46.1100	+1.408%	4,134,146	-13.815%
2025-11-20	45.1400	45.9900	45.0800	45.4700	+0.442%	2,456,137	-12.602%
2025-11-19	45.7700	46.3100	45.1900	45.2700	-2.540%	2,982,363	-12.216%
2025-11-18	45.9300	46.7050	45.5000	46.4500	+1.819%	2,987,596	-14.446%
2025-11-17	46.3400	46.7000	45.6100	45.6200	-1.766%	3,771,329	-12.889%
2025-11-14	46.9500	47.2500	45.8500	46.4400	-0.939%	2,776,692	-14.427%
2025-11-13	46.0000	47.3000	45.8200	46.8800	+1.980%	4,230,360	-15.230%
2025-11-12	47.5500	47.8700	45.9400	45.9700	-2.523%	4,112,950	-13.552%
2025-11-11	47.0300	47.7600	46.2200	47.1600	+0.683%	2,888,979	-15.734%
2025-11-10	46.3900	47.0750	46.2700	46.8400	+1.101%	2,972,532	-15.158%
2025-11-07	44.6300	46.3550	44.3000	46.3300	+5.081%	4,323,945	-14.224%
2025-11-06	44.8300	45.8350	44.0200	44.0900	-2.413%	4,487,962	-9.866%
2025-11-05	43.4600	45.5200	43.4200	45.1800	+3.458%	4,004,736	-12.041%
2025-11-04	43.2000	45.0800	42.9400	43.6700	+1.041%	5,524,463	-8.999%
2025-11-03	43.5500	43.6300	42.9650	43.2200	-1.144%	3,383,464	-8.052%
2025-10-31	43.3300	43.8800	42.9400	43.7200	+0.160%	2,191,292	-9.103%
2025-10-30	43.5100	44.1200	43.4150	43.6500	+0.322%	2,416,286	-8.958%
2025-10-29	44.8300	44.9300	43.4680	43.5100	-3.803%	2,637,660	-8.665%
2025-10-28	45.0500	45.5650	44.8500	45.2300	-0.088%	1,994,434	-12.138%
2025-10-27	45.4300	45.6200	45.1600	45.2700	-0.374%	2,184,883	-12.216%
2025-10-24	45.7000	45.9600	45.1500	45.4400	-0.395%	2,429,503	-12.544%
2025-10-23	46.5000	46.5550	45.3600	45.6200	-2.082%	1,846,446	-12.889%
2025-10-22	46.2900	47.2400	46.1700	46.5900	+0.107%	1,452,066	-14.703%
2025-10-21	46.5300	46.7550	46.1950	46.5400	-0.129%	2,106,653	-14.611%
2025-10-20	47.3400	47.3600	46.5800	46.6000	-1.542%	1,610,851	-14.721%
2025-10-17	47.1900	47.5199	46.7000	47.3300	+0.616%	1,872,612	-16.036%
2025-10-16	46.5500	47.1950	46.4100	47.0400	+1.445%	1,840,207	-15.519%
2025-10-15	46.5900	47.0450	45.5550	46.3700	-0.770%	2,663,305	-14.298%
2025-10-14	45.9900	46.8200	45.8100	46.7300	+1.521%	2,144,573	-14.958%
2025-10-13	45.8000	46.3900	45.6700	46.0300	+0.131%	2,061,102	-13.665%
2025-10-10	46.3200	46.5800	45.7000	45.9700	-0.087%	2,168,883	-13.552%
2025-10-09	45.7200	46.1000	45.3365	46.0100	+0.899%	2,343,833	-13.627%
2025-10-08	46.1800	46.2900	45.5700	45.6000	-1.256%	2,035,901	-12.851%
2025-10-07	46.0000	46.4700	45.7200	46.1800	+1.161%	2,171,213	-13.945%
2025-10-06	46.2500	46.2850	45.6400	45.6500	-1.595%	2,297,270	-12.946%
2025-10-03	46.1100	46.4800	46.0000	46.3900	+0.455%	1,684,227	-14.335%
2025-10-02	45.8200	46.6961	45.8200	46.1800	+0.326%	2,467,883	-13.945%
2025-10-01	45.8850	46.2150	45.4402	46.0300	+1.724%	2,804,048	-13.665%
2025-09-30	45.3000	45.4650	44.5476	45.2500	-1.115%	2,763,584	-12.177%
2025-09-29	44.8900	45.8900	44.7200	45.7600	+2.075%	2,587,559	-13.156%
2025-09-26	44.6700	45.0900	44.4700	44.8300	+0.946%	2,154,374	-11.354%
2025-09-25	45.4250	45.6050	44.3000	44.4100	-1.986%	3,217,817	-10.516%
2025-09-24	43.9000	45.4700	43.8026	45.3100	+2.767%	3,645,700	-12.293%
2025-09-23	45.4100	45.4100	43.9900	44.0900	-2.218%	3,732,268	-9.866%
2025-09-22	46.1000	46.3100	45.0800	45.0900	-3.178%	3,558,414	-11.865%
2025-09-19	47.1500	47.2200	46.3500	46.5700	-0.704%	5,386,206	-14.666%
2025-09-18	46.7500	47.2400	46.4200	46.9000	+0.085%	2,142,148	-15.267%
2025-09-17	47.5500	48.0000	46.7650	46.8600	-1.202%	2,404,245	-15.194%
2025-09-16	47.8300	48.1399	46.9700	47.4300	-0.816%	2,759,222	-16.213%
2025-09-15	48.4600	48.6000	47.6100	47.8200	-1.239%	2,454,014	-16.897%
2025-09-12	48.6600	48.7900	48.0609	48.4200	-1.445%	2,467,491	-17.926%
2025-09-11	49.3200	49.4200	48.8500	49.1300	+0.163%	1,953,842	-19.113%
2025-09-10	49.2200	49.2500	48.5300	49.0500	-0.809%	2,613,906	-18.981%
2025-09-09	50.0400	50.3100	49.3000	49.4500	-0.862%	2,060,466	-19.636%
2025-09-08	50.0900	50.1900	49.4600	49.8800	-1.012%	1,983,514	-20.329%
2025-09-05	49.4800	50.6600	49.4150	50.3900	+0.962%	1,787,938	-21.135%
2025-09-04	49.9700	50.0605	49.5000	49.9100	+0.201%	1,866,361	-20.377%
2025-09-03	50.0800	50.2200	49.6300	49.8100	-0.876%	2,477,502	-20.217%
2025-09-02	49.5500	50.3950	49.4200	50.2500	-0.475%	2,358,198	-20.915%
2025-08-29	50.4000	50.9400	50.1400	50.4900	+0.538%	1,714,647	-21.291%
2025-08-28	51.3900	51.3900	49.7900	50.2200	-1.780%	2,054,213	-20.868%
2025-08-27	50.2700	51.2900	50.2700	51.1300	+1.590%	2,029,895	-22.277%
2025-08-26	51.2800	51.4250	50.2450	50.3300	-2.480%	2,652,987	-21.041%
2025-08-25	52.5800	52.8100	51.4400	51.6100	-2.272%	1,440,682	-22.999%
2025-08-22	51.9500	52.9400	51.8100	52.8100	+2.068%	1,717,485	-24.749%
2025-08-21	50.9900	51.8300	50.6100	51.7400	+0.818%	2,213,784	-23.193%
2025-08-20	51.7700	52.1310	51.2500	51.3200	-0.446%	2,510,457	-22.564%
2025-08-19	51.1500	52.1488	51.1400	51.5500	+0.841%	1,942,694	-22.910%
2025-08-18	51.3100	51.6100	50.9850	51.1200	-0.583%	2,091,910	-22.261%
2025-08-15	51.4100	51.7350	51.1750	51.4200	+0.371%	1,514,087	-22.715%
2025-08-14	51.4000	51.6150	50.5600	51.2300	-0.928%	1,661,049	-22.428%
2025-08-13	50.7700	51.9450	50.6600	51.7100	+1.313%	2,565,201	-23.148%
2025-08-12	50.5500	51.6500	50.3515	51.0400	+1.451%	2,667,464	-22.139%
2025-08-11	50.6700	51.0800	49.7000	50.3100	-0.750%	3,348,101	-21.010%
2025-08-08	49.7800	51.0350	49.7500	50.6900	+2.404%	2,560,907	-21.602%
2025-08-07	50.4600	50.4900	49.3300	49.5000	-1.414%	3,500,579	-19.717%
2025-08-06	49.2100	50.3950	48.6800	50.2100	+2.011%	3,744,848	-20.852%
2025-08-05	49.0400	51.0850	47.9500	49.2200	+1.255%	5,773,846	-19.260%
2025-08-04	48.2800	49.0950	48.1100	48.6100	+0.830%	3,762,977	-18.247%
2025-08-01	49.3100	49.3900	48.0900	48.2100	-1.047%	3,089,589	-17.569%
2025-07-31	48.4800	49.2600	48.0300	48.7200	-1.217%	4,733,242	-18.432%
2025-07-30	50.5300	50.7500	49.1300	49.3200	-2.568%	2,244,091	-19.424%
2025-07-29	49.9800	50.6600	49.7500	50.6200	+1.402%	2,118,123	-21.493%
2025-07-28	50.6500	50.8850	49.6338	49.9200	-2.481%	1,996,507	-20.393%
2025-07-25	51.0700	51.2700	50.7700	51.1900	+0.629%	1,976,554	-22.368%
2025-07-24	51.8600	52.0600	50.8350	50.8700	-2.323%	2,377,472	-21.879%
2025-07-23	51.9400	52.1500	51.6200	52.0800	+0.852%	2,622,744	-23.694%
2025-07-22	50.0800	51.6400	50.0800	51.6400	+3.363%	2,435,139	-23.044%
2025-07-21	50.2400	50.4700	49.8500	49.9600	-0.200%	1,918,199	-20.456%
2025-07-18	50.6300	50.8400	49.9500	50.0600	-0.556%	1,903,441	-20.615%
2025-07-17	49.6400	50.4090	49.5600	50.3400	+1.329%	2,108,502	-21.057%
2025-07-16	49.0000	49.8100	48.9200	49.6800	+1.284%	1,750,004	-20.008%
2025-07-15	49.4700	49.6050	48.9200	49.0500	-0.849%	2,043,875	-18.981%
2025-07-14	49.7900	49.8400	48.9100	49.4700	-1.060%	1,656,557	-19.668%
2025-07-11	49.3000	50.1900	49.0400	50.0000	+0.381%	1,782,029	-20.520%
2025-07-10	49.0700	50.3799	48.9800	49.8100	+0.525%	1,972,495	-20.217%
2025-07-09	49.3600	49.8100	48.9300	49.5500	+0.344%	2,234,690	-19.798%
2025-07-08	48.7200	49.7200	48.4900	49.3800	+0.776%	2,429,376	-19.522%
2025-07-07	49.2000	49.4900	48.6650	49.0000	-0.890%	2,422,086	-18.898%
2025-07-03	49.6700	50.0000	49.3250	49.4400	-0.202%	1,466,374	-19.620%
2025-07-02	49.3800	49.8600	49.0300	49.5400	+0.958%	2,909,575	-19.782%
2025-07-01	48.1900	49.8350	48.0200	49.0700	+2.038%	3,076,886	-19.014%
2025-06-30	47.3100	48.2300	47.3000	48.0900	+1.370%	3,795,647	-17.363%
2025-06-27	46.9400	47.5800	46.9400	47.4400	+0.423%	3,322,398	-16.231%
2025-06-26	47.4200	48.1499	47.1900	47.2400	0.000%	2,633,551	-15.876%
2025-06-25	48.1300	48.1899	47.0500	47.2400	-2.032%	2,772,708	-15.876%
2025-06-24	48.1800	48.7400	47.9500	48.2200	+0.354%	2,846,676	-17.586%
2025-06-23	47.9000	48.3400	47.4100	48.0500	0.000%	2,881,239	-17.294%
2025-06-20	48.9700	49.0450	47.8300	48.0500	-1.557%	4,635,606	-17.294%
2025-06-18	49.4800	49.8700	48.7500	48.8100	-1.074%	3,016,271	-18.582%
2025-06-17	49.3600	50.0500	49.2900	49.3400	-0.564%	2,988,496	-19.457%
2025-06-16	51.0000	51.0000	49.3600	49.6200	-1.917%	2,836,278	-19.911%
2025-06-13	51.2200	51.4900	50.4000	50.5900	-1.805%	1,993,794	-21.447%
2025-06-12	51.5500	51.7250	51.1700	51.5200	-0.464%	1,815,579	-22.865%
2025-06-11	52.2400	52.2950	51.5400	51.7600	-0.862%	2,004,237	-23.223%
2025-06-10	52.1100	52.5400	51.7950	52.2100	+0.211%	1,611,460	-23.884%
2025-06-09	52.0900	52.2800	51.7350	52.1000	+0.192%	2,395,546	-23.724%
2025-06-06	52.0900	52.0900	51.4900	52.0000	+0.270%	1,918,892	-23.577%
2025-06-05	52.7000	52.7100	51.5600	51.8600	-1.724%	2,937,578	-23.371%
2025-06-04	52.7300	53.2700	52.3900	52.7700	0.000%	1,907,602	-24.692%
2025-06-03	52.7300	52.9800	51.6650	52.7700	-0.189%	2,401,866	-24.692%
2025-06-02	53.1500	53.3300	52.2500	52.8700	-1.344%	2,116,218	-24.834%
2025-05-30	53.6700	53.8650	53.2000	53.5900	-0.205%	3,500,612	-25.844%
2025-05-29	53.0600	53.8100	52.3500	53.7000	+1.397%	2,623,424	-25.996%
2025-05-28	53.9500	54.1750	52.9050	52.9600	-2.270%	2,981,373	-24.962%
2025-05-27	54.4500	54.4800	53.8450	54.1900	+0.333%	2,520,891	-26.665%
2025-05-23	54.0300	54.5800	53.7700	54.0100	-0.552%	2,179,402	-26.421%
2025-05-22	55.4800	55.6900	54.2000	54.3100	-2.390%	3,318,819	-26.827%
2025-05-21	56.6700	56.8200	55.4100	55.6400	-2.300%	3,272,076	-28.577%
2025-05-20	56.4900	57.5700	56.4500	56.9500	+0.601%	2,616,843	-30.219%
2025-05-19	56.6500	56.9500	55.9700	56.6100	-0.422%	2,668,108	-29.800%
2025-05-16	56.5800	56.8800	56.2000	56.8500	+1.031%	2,228,735	-30.097%
2025-05-15	55.7200	56.5400	55.4650	56.2700	+1.406%	3,116,952	-29.376%
2025-05-14	55.0200	55.7400	54.9312	55.4900	+0.562%	3,284,469	-28.383%
2025-05-13	54.9500	55.5800	54.6900	55.1800	+0.419%	3,421,513	-27.981%
2025-05-12	55.2200	55.6300	54.2200	54.9500	+0.586%	4,661,384	-27.680%
2025-05-09	54.0000	55.4300	54.0000	54.6300	+0.682%	3,314,463	-27.256%
2025-05-08	52.3500	55.1200	51.1000	54.2600	-4.539%	6,871,235	-26.760%
2025-05-07	57.4600	57.4600	56.5300	56.8400	-0.105%	3,406,581	-30.084%
2025-05-06	57.0250	57.2350	56.4900	56.9000	-0.940%	2,051,221	-30.158%
2025-05-05	57.4600	57.8000	56.9900	57.4400	-0.208%	1,785,213	-30.815%
2025-05-02	57.9400	58.0100	57.3700	57.5600	+0.541%	1,859,859	-30.959%
2025-05-01	57.5500	57.8200	56.9650	57.2500	-0.487%	1,701,370	-30.585%
2025-04-30	57.3900	57.7300	56.4600	57.5300	+0.824%	2,425,540	-30.923%
2025-04-29	56.3700	57.0900	56.0700	57.0600	+0.635%	1,734,771	-30.354%
2025-04-28	56.9600	57.5100	56.4400	56.7000	-0.176%	1,519,976	-29.912%
2025-04-25	58.3500	58.4000	56.3100	56.8000	-2.656%	2,273,068	-30.035%
2025-04-24	58.4300	58.6500	57.9500	58.3500	-0.596%	1,296,402	-31.894%
2025-04-23	59.3100	59.5400	57.9300	58.7000	-0.508%	2,052,270	-32.300%
2025-04-22	58.4100	59.3600	58.2250	59.0000	+1.847%	1,714,685	-32.644%
2025-04-21	58.7000	58.7000	56.7200	57.9300	-1.396%	1,914,966	-31.400%
2025-04-17	59.2800	59.7000	58.6800	58.7500	+0.068%	1,549,258	-32.357%
2025-04-16	60.0300	60.8400	58.6150	58.7100	-1.344%	1,893,122	-32.311%
2025-04-15	60.7800	60.9050	59.1500	59.5100	-1.896%	3,556,278	-33.221%
2025-04-14	61.0400	61.4100	60.2100	60.6600	-0.049%	1,563,182	-34.487%
2025-04-11	59.7800	60.9300	58.7600	60.6900	+1.234%	2,582,987	-34.520%
2025-04-10	60.0900	61.1850	58.7550	59.9500	-1.040%	1,876,276	-33.711%
2025-04-09	57.7700	61.6100	57.7500	60.5800	+3.538%	3,625,878	-34.401%
2025-04-08	61.4800	62.1400	57.8300	58.5100	-3.065%	3,171,763	-32.080%
2025-04-07	59.5800	62.1600	59.1615	60.3600	-1.292%	3,220,944	-34.162%
2025-04-04	61.8500	63.0800	60.9400	61.1500	-2.097%	3,780,159	-35.012%
2025-04-03	61.9200	63.5000	61.4500	62.4600	+0.823%	4,413,261	-36.375%
2025-04-02	61.9600	62.2350	60.8000	61.9500	+1.159%	1,622,387	-35.851%
2025-04-01	61.0800	61.3600	60.1500	61.2400	+0.608%	1,794,806	-35.108%
2025-03-31	60.3100	61.6800	60.3100	60.8700	+0.562%	1,984,254	-34.713%
2025-03-28	61.1300	61.3300	60.2500	60.5300	-0.705%	1,594,370	-34.347%
2025-03-27	60.6500	61.0400	60.3250	60.9600	+0.661%	1,548,232	-34.810%
2025-03-26	58.9200	60.7200	58.8250	60.5600	+3.063%	1,928,467	-34.379%
2025-03-25	59.2000	59.3300	58.3200	58.7600	-0.860%	1,254,864	-32.369%
2025-03-24	59.3900	59.4700	58.4600	59.2700	+0.645%	1,843,464	-32.951%
2025-03-21	59.1500	60.0400	58.4300	58.8900	-0.170%	8,187,074	-32.518%
2025-03-20	58.2500	59.6900	58.2500	58.9900	+1.201%	3,005,000	-32.633%
2025-03-19	58.7400	58.7400	57.7200	58.2900	-1.103%	2,090,145	-31.824%
2025-03-18	59.2500	59.4950	58.7700	58.9400	-0.724%	1,854,913	-32.576%
2025-03-17	59.8200	60.3250	59.0850	59.3700	-0.419%	2,078,617	-33.064%
2025-03-14	58.7900	59.9200	58.7900	59.6200	+1.464%	1,544,061	-33.345%
2025-03-13	59.5200	59.8500	58.7200	58.7600	-1.044%	1,886,821	-32.369%