Dark

TAP
Molson Coors Beverage Company Class B
stock NYSE

At Close

May 12, 2025 3:59:58 PM EDT

54.95USD+0.586%(+0.32)4,661,119

54.93Bid 54.96Ask 0.03Spread

Pre-market

May 12, 2025 8:41:30 AM EDT

54.90USD+0.494%(+0.27)725

After-hours

May 12, 2025 4:27:30 PM EDT

55.50USD+1.001%(+0.55)9,039

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-12	55.240	55.6300	54.2200	54.95	+0.586%	4,661,119	0.000%
2025-05-09	54.000	55.4300	54.0000	54.63	+0.682%	3,314,463	+0.586%
2025-05-08	52.350	55.1200	51.1000	54.26	-4.539%	6,871,235	+1.272%
2025-05-07	57.460	57.4600	56.5300	56.84	-0.105%	3,406,581	-3.325%
2025-05-06	57.025	57.2350	56.4900	56.90	-0.940%	2,051,221	-3.427%
2025-05-05	57.460	57.8000	56.9900	57.44	-0.208%	1,785,213	-4.335%
2025-05-02	57.940	58.0100	57.3700	57.56	+0.541%	1,859,859	-4.534%
2025-05-01	57.550	57.8200	56.9650	57.25	-0.487%	1,701,370	-4.017%
2025-04-30	57.390	57.7300	56.4600	57.53	+0.824%	2,425,540	-4.485%
2025-04-29	56.370	57.0900	56.0700	57.06	+0.635%	1,734,771	-3.698%
2025-04-28	56.960	57.5100	56.4400	56.70	-0.176%	1,519,976	-3.086%
2025-04-25	58.350	58.4000	56.3100	56.80	-2.656%	2,273,068	-3.257%
2025-04-24	58.430	58.6500	57.9500	58.35	-0.596%	1,296,402	-5.827%
2025-04-23	59.310	59.5400	57.9300	58.70	-0.508%	2,052,270	-6.388%
2025-04-22	58.410	59.3600	58.2250	59.00	+1.847%	1,714,685	-6.864%
2025-04-21	58.700	58.7000	56.7200	57.93	-1.396%	1,914,966	-5.144%
2025-04-17	59.280	59.7000	58.6800	58.75	+0.068%	1,549,258	-6.468%
2025-04-16	60.030	60.8400	58.6150	58.71	-1.344%	1,893,122	-6.404%
2025-04-15	60.780	60.9050	59.1500	59.51	-1.896%	3,556,278	-7.663%
2025-04-14	61.040	61.4100	60.2100	60.66	-0.049%	1,563,182	-9.413%
2025-04-11	59.780	60.9300	58.7600	60.69	+1.234%	2,582,987	-9.458%
2025-04-10	60.090	61.1850	58.7550	59.95	-1.040%	1,876,276	-8.340%
2025-04-09	57.770	61.6100	57.7500	60.58	+3.538%	3,625,878	-9.293%
2025-04-08	61.480	62.1400	57.8300	58.51	-3.065%	3,171,763	-6.084%
2025-04-07	59.580	62.1600	59.1615	60.36	-1.292%	3,220,944	-8.963%
2025-04-04	61.850	63.0800	60.9400	61.15	-2.097%	3,780,159	-10.139%
2025-04-03	61.920	63.5000	61.4500	62.46	+0.823%	4,413,261	-12.024%
2025-04-02	61.960	62.2350	60.8000	61.95	+1.159%	1,622,387	-11.299%
2025-04-01	61.080	61.3600	60.1500	61.24	+0.608%	1,794,806	-10.271%
2025-03-31	60.310	61.6800	60.3100	60.87	+0.562%	1,984,254	-9.726%
2025-03-28	61.130	61.3300	60.2500	60.53	-0.705%	1,594,370	-9.219%
2025-03-27	60.650	61.0400	60.3250	60.96	+0.661%	1,548,232	-9.859%
2025-03-26	58.920	60.7200	58.8250	60.56	+3.063%	1,928,467	-9.264%
2025-03-25	59.200	59.3300	58.3200	58.76	-0.860%	1,254,864	-6.484%
2025-03-24	59.390	59.4700	58.4600	59.27	+0.645%	1,843,464	-7.289%
2025-03-21	59.150	60.0400	58.4300	58.89	-0.170%	8,187,074	-6.690%
2025-03-20	58.250	59.6900	58.2500	58.99	+1.201%	3,005,000	-6.849%
2025-03-19	58.740	58.7400	57.7200	58.29	-1.103%	2,090,145	-5.730%
2025-03-18	59.250	59.4950	58.7700	58.94	-0.724%	1,854,913	-6.770%
2025-03-17	59.820	60.3250	59.0850	59.37	-0.419%	2,078,617	-7.445%
2025-03-14	58.790	59.9200	58.7900	59.62	+1.464%	1,544,061	-7.833%
2025-03-13	59.520	59.8500	58.7200	58.76	-1.044%	1,886,821	-6.484%
2025-03-12	59.950	60.2700	59.0700	59.38	-1.689%	1,666,821	-7.460%
2025-03-11	63.000	63.2420	60.0800	60.40	-3.990%	2,868,969	-9.023%
2025-03-10	62.140	64.6600	62.1400	62.91	+1.697%	3,314,393	-12.653%
2025-03-07	59.160	62.5900	59.1600	61.86	+4.141%	3,014,560	-11.170%
2025-03-06	59.400	59.7100	58.6500	59.40	+0.169%	1,457,734	-7.492%
2025-03-05	59.670	60.0200	58.5700	59.30	-0.470%	2,240,926	-7.336%
2025-03-04	61.130	61.3700	59.4800	59.58	-2.790%	2,416,499	-7.771%
2025-03-03	61.300	61.8300	60.8800	61.29	0.000%	1,632,889	-10.344%
2025-02-28	61.960	62.2400	60.5100	61.29	-0.406%	2,730,918	-10.344%
2025-02-27	61.770	62.0300	60.9600	61.54	-0.838%	2,142,054	-10.708%
2025-02-26	61.070	62.1300	60.8350	62.06	+2.039%	3,040,559	-11.457%
2025-02-25	61.570	61.7500	60.3000	60.82	-0.621%	2,550,996	-9.651%
2025-02-24	60.240	61.5500	59.6700	61.20	+1.442%	2,307,846	-10.212%
2025-02-21	60.690	60.9250	59.8800	60.33	-0.116%	2,009,386	-8.918%
2025-02-20	60.150	60.5500	59.5000	60.40	+0.432%	1,671,908	-9.023%
2025-02-19	60.550	60.5500	59.3100	60.14	-0.808%	2,540,544	-8.630%
2025-02-18	60.150	60.7200	59.2500	60.63	+0.447%	2,541,867	-9.368%
2025-02-14	59.320	60.5000	58.9500	60.36	+3.109%	3,193,401	-8.963%
2025-02-13	57.230	58.9200	55.8050	58.54	+9.523%	6,130,169	-6.133%
2025-02-12	54.480	54.4800	52.7400	53.45	-1.019%	4,226,802	+2.806%
2025-02-11	53.790	54.2050	53.0000	54.00	+0.652%	1,868,576	+1.759%
2025-02-10	54.300	54.3000	53.3500	53.65	-1.124%	1,964,649	+2.423%
2025-02-07	54.910	55.0000	53.9000	54.26	-0.166%	1,688,598	+1.272%
2025-02-06	54.520	54.5700	53.4800	54.35	+2.008%	1,797,008	+1.104%
2025-02-05	53.240	53.5650	52.7300	53.28	+0.623%	1,246,705	+3.134%
2025-02-04	53.140	53.4100	52.7600	52.95	-0.824%	1,185,953	+3.777%
2025-02-03	53.590	54.2699	52.6900	53.39	-2.484%	1,369,234	+2.922%
2025-01-31	54.910	55.6100	54.6700	54.75	-0.869%	1,427,327	+0.365%
2025-01-30	55.410	55.7700	54.6100	55.23	+0.510%	991,763	-0.507%
2025-01-29	54.980	55.5350	54.7900	54.95	+0.091%	1,177,813	0.000%
2025-01-28	56.420	56.4900	54.7800	54.90	-3.106%	1,453,879	+0.091%
2025-01-27	55.690	57.1600	55.6900	56.66	+2.719%	1,938,368	-3.018%
2025-01-24	54.150	55.4100	54.1500	55.16	+2.073%	1,670,529	-0.381%
2025-01-23	54.880	54.9800	53.8700	54.04	-1.531%	1,460,270	+1.684%
2025-01-22	55.610	55.7350	54.8300	54.88	-1.543%	1,289,649	+0.128%
2025-01-21	55.430	55.8000	55.2250	55.74	+0.923%	1,543,705	-1.417%
2025-01-17	54.980	55.5200	54.7300	55.23	+0.455%	1,733,466	-0.507%
2025-01-16	54.110	55.0600	54.0150	54.98	+0.936%	1,443,297	-0.055%
2025-01-15	54.910	55.1100	54.3200	54.47	+0.517%	1,485,571	+0.881%
2025-01-14	53.860	54.4200	53.5000	54.19	+0.706%	1,613,384	+1.402%
2025-01-13	52.420	54.0619	51.9100	53.81	+2.613%	1,996,264	+2.119%
2025-01-10	54.900	55.5200	52.2000	52.44	-5.666%	2,648,519	+4.786%
2025-01-08	54.850	55.6900	54.7500	55.59	+0.725%	1,427,322	-1.151%
2025-01-07	56.100	56.6900	55.1600	55.19	-1.376%	1,376,943	-0.435%
2025-01-06	55.370	56.6900	55.2500	55.96	+1.248%	1,705,433	-1.805%
2025-01-03	56.240	56.5700	54.5000	55.27	-3.374%	3,136,208	-0.579%
2025-01-02	57.730	57.9600	57.0300	57.20	-0.209%	932,374	-3.934%
2024-12-31	56.950	57.6300	56.9500	57.32	+0.774%	903,546	-4.135%
2024-12-30	57.680	57.7700	56.7650	56.88	-1.626%	1,339,934	-3.393%
2024-12-27	57.900	58.4950	57.5000	57.82	-0.857%	936,159	-4.964%
2024-12-26	58.400	58.6300	58.1800	58.32	-0.478%	1,070,105	-5.778%
2024-12-24	58.420	58.9100	58.2250	58.60	+0.051%	734,671	-6.229%
2024-12-23	59.020	59.0750	57.9200	58.57	-1.298%	1,479,822	-6.181%
2024-12-20	58.590	59.4350	58.2650	59.34	+1.176%	4,168,169	-7.398%
2024-12-19	58.440	58.9200	58.0900	58.65	+0.566%	1,345,194	-6.309%
2024-12-18	58.960	59.5850	58.2800	58.32	-1.570%	1,695,005	-5.778%
2024-12-17	59.260	60.0150	58.7830	59.25	-0.587%	1,471,069	-7.257%
2024-12-16	60.850	60.9900	59.5600	59.60	-2.407%	1,699,508	-7.802%
2024-12-13	60.840	61.7400	60.6800	61.07	+0.213%	1,286,073	-10.021%
2024-12-12	61.820	61.9600	60.7300	60.94	-0.733%	1,751,820	-9.829%
2024-12-11	61.930	62.1300	61.3800	61.39	-0.325%	1,506,583	-10.490%
2024-12-10	61.600	61.8700	61.1400	61.59	+0.032%	1,570,444	-10.781%
2024-12-09	61.110	62.0900	61.0000	61.57	+0.720%	1,786,567	-10.752%
2024-12-06	63.840	64.5200	60.8700	61.13	-0.440%	2,174,043	-10.110%
2024-12-05	61.990	62.1300	61.2600	61.40	-0.583%	1,496,395	-10.505%
2024-12-04	61.530	62.5000	61.4000	61.76	+0.455%	1,760,417	-11.027%
2024-12-03	61.940	62.3000	60.7750	61.48	-0.534%	2,052,505	-10.621%
2024-12-02	62.200	62.5800	61.4100	61.81	-0.403%	1,803,536	-11.099%
2024-11-29	61.250	62.4300	61.0100	62.06	+1.322%	938,216	-11.457%
2024-11-27	61.660	62.0650	61.1500	61.25	-0.261%	1,372,554	-10.286%
2024-11-26	60.700	61.5500	60.3601	61.41	+1.220%	2,037,376	-10.519%
2024-11-25	60.840	62.2200	60.6500	60.67	+0.514%	2,609,470	-9.428%
2024-11-22	60.460	60.9199	60.1600	60.36	-0.182%	1,397,353	-8.963%
2024-11-21	60.410	60.8500	60.3150	60.47	+0.149%	1,305,464	-9.128%
2024-11-20	60.760	60.9600	59.6200	60.38	-0.691%	1,540,045	-8.993%
2024-11-19	61.540	61.7250	60.6000	60.80	-1.729%	1,710,744	-9.622%
2024-11-18	62.450	62.8200	61.8200	61.87	-0.881%	1,409,866	-11.185%
2024-11-15	62.870	62.9900	61.8750	62.42	-0.494%	2,065,740	-11.967%
2024-11-14	64.210	64.2900	62.6300	62.73	-1.800%	2,028,699	-12.402%
2024-11-13	62.000	64.0400	61.9150	63.88	+3.215%	2,832,094	-13.979%
2024-11-12	60.370	61.9600	60.0100	61.89	+2.298%	2,279,994	-11.213%
2024-11-11	59.500	61.5200	59.2300	60.50	+1.578%	2,324,721	-9.174%
2024-11-08	57.950	60.5550	57.6901	59.56	+4.989%	3,545,361	-7.740%
2024-11-07	52.550	58.1200	52.5100	56.73	+0.372%	2,923,835	-3.138%
2024-11-06	57.200	58.0000	55.6200	56.52	+0.965%	3,192,078	-2.778%
2024-11-05	55.540	56.0000	55.2400	55.98	+0.485%	1,351,878	-1.840%
2024-11-04	55.080	55.9100	55.0000	55.71	+1.291%	1,588,713	-1.364%
2024-11-01	54.750	55.1900	54.4000	55.00	+0.973%	1,682,305	-0.091%
2024-10-31	55.540	55.8900	54.4400	54.47	-1.820%	1,133,792	+0.881%
2024-10-30	55.780	56.1775	55.3650	55.48	-0.538%	1,571,757	-0.955%
2024-10-29	55.740	56.2000	55.6400	55.78	-0.411%	1,160,516	-1.488%
2024-10-28	55.960	56.4500	55.7600	56.01	+0.430%	850,764	-1.893%
2024-10-25	56.100	56.2750	55.6200	55.77	-0.588%	1,224,733	-1.470%
2024-10-24	55.980	56.1500	55.5600	56.10	+0.107%	1,292,888	-2.050%
2024-10-23	55.500	56.1250	55.2300	56.04	+0.304%	1,342,990	-1.945%
2024-10-22	55.750	56.1600	55.2001	55.87	+0.269%	1,284,940	-1.647%
2024-10-21	55.830	56.4000	55.7100	55.72	-0.500%	1,260,614	-1.382%
2024-10-18	56.350	56.5000	55.6900	56.00	-0.089%	1,669,516	-1.875%
2024-10-17	56.050	56.4600	55.5450	56.05	-0.089%	1,214,094	-1.963%
2024-10-16	54.500	56.2900	54.5000	56.10	+2.955%	1,697,441	-2.050%
2024-10-15	54.590	55.4500	54.1650	54.49	-0.656%	1,564,520	+0.844%
2024-10-14	54.530	55.0400	54.3100	54.85	+0.735%	1,031,481	+0.182%
2024-10-11	54.420	54.8850	54.3100	54.45	+0.110%	797,887	+0.918%
2024-10-10	54.670	54.6700	54.0100	54.39	+0.147%	1,126,318	+1.030%
2024-10-09	54.140	55.0100	54.0500	54.31	+0.630%	1,180,999	+1.178%
2024-10-08	54.280	54.5450	53.5300	53.97	-1.944%	1,903,518	+1.816%
2024-10-07	56.030	56.0300	54.6414	55.04	-1.837%	1,014,726	-0.164%
2024-10-04	55.500	56.2900	55.5000	56.07	+0.972%	982,584	-1.998%
2024-10-03	56.020	56.2199	55.0500	55.53	-1.420%	1,322,206	-1.044%
2024-10-02	57.140	57.3700	56.0000	56.33	-1.779%	1,549,023	-2.450%
2024-10-01	57.420	57.7500	57.1000	57.35	-0.296%	1,581,914	-4.185%
2024-09-30	57.000	57.8350	56.4000	57.52	+1.214%	2,341,274	-4.468%
2024-09-27	55.820	57.0800	55.7000	56.83	+2.692%	2,417,069	-3.308%
2024-09-26	54.890	55.4000	54.8200	55.34	+1.355%	1,279,307	-0.705%
2024-09-25	54.720	54.9100	54.1300	54.60	-0.018%	1,799,099	+0.641%
2024-09-24	55.200	55.3150	54.4700	54.61	-0.817%	1,574,994	+0.623%
2024-09-23	54.320	55.5400	54.2000	55.06	+1.046%	1,612,093	-0.200%
2024-09-20	54.660	55.8100	54.2050	54.49	-1.500%	6,541,078	+0.844%
2024-09-19	55.630	56.2300	55.1200	55.32	-0.036%	2,196,885	-0.669%
2024-09-18	55.950	56.3700	55.3000	55.34	-1.320%	1,540,862	-0.705%
2024-09-17	55.590	56.4600	55.3800	56.08	+1.045%	1,362,782	-2.015%
2024-09-16	55.300	55.7000	55.0500	55.50	+1.019%	1,199,749	-0.991%
2024-09-13	54.570	55.7050	54.4100	54.94	+1.160%	1,058,542	+0.018%
2024-09-12	53.600	54.3950	53.1400	54.31	+0.873%	1,072,455	+1.178%
2024-09-11	54.720	54.7400	53.1100	53.84	-1.662%	1,307,472	+2.062%
2024-09-10	56.080	56.1850	54.5000	54.75	-2.127%	1,626,901	+0.365%
2024-09-09	55.870	56.5950	55.5300	55.94	+0.305%	2,049,879	-1.770%
2024-09-06	55.820	56.3000	55.6250	55.77	-0.072%	1,627,677	-1.470%
2024-09-05	56.090	56.2800	55.5400	55.81	+0.108%	2,171,654	-1.541%
2024-09-04	56.800	57.5200	55.0700	55.75	-2.021%	3,761,548	-1.435%
2024-09-03	53.400	57.8800	53.2900	56.90	+5.429%	7,743,377	-3.427%
2024-08-30	53.440	54.1000	53.2900	53.97	+0.596%	2,271,470	+1.816%
2024-08-29	53.830	53.9200	52.8200	53.65	+0.355%	929,617	+2.423%
2024-08-28	53.440	53.7850	53.1300	53.46	-0.168%	1,033,205	+2.787%
2024-08-27	54.000	54.1200	53.4500	53.55	-0.612%	1,138,483	+2.614%
2024-08-26	54.130	54.4200	53.8000	53.88	+0.093%	986,948	+1.986%
2024-08-23	53.770	53.9700	53.3500	53.83	+0.560%	671,404	+2.081%
2024-08-22	53.460	53.7600	53.3700	53.53	+0.488%	1,146,564	+2.653%
2024-08-21	54.030	54.2400	53.0600	53.27	-0.856%	1,591,473	+3.154%
2024-08-20	53.860	54.1100	53.6800	53.73	-0.574%	1,310,839	+2.271%
2024-08-19	53.630	54.2500	53.6100	54.04	+0.764%	1,216,397	+1.684%
2024-08-16	53.510	53.7500	53.1800	53.63	+0.112%	1,034,346	+2.461%
2024-08-15	52.820	53.7900	52.8200	53.57	+2.174%	1,448,857	+2.576%
2024-08-14	53.150	53.1500	52.3500	52.43	-1.057%	925,825	+4.806%
2024-08-13	51.960	54.7700	51.8300	52.99	+1.884%	1,602,180	+3.699%
2024-08-12	52.990	53.4300	51.9100	52.01	-1.831%	2,211,085	+5.653%
2024-08-09	52.840	53.0700	52.3800	52.98	+0.227%	1,418,706	+3.718%
2024-08-08	52.000	53.2100	52.0000	52.86	+1.459%	2,096,519	+3.954%
2024-08-07	53.920	54.9600	52.0950	52.10	-3.340%	3,598,120	+5.470%
2024-08-06	54.405	55.1800	53.5900	53.90	+5.418%	4,798,018	+1.948%
2024-08-05	53.000	53.4400	50.8800	51.13	-3.328%	3,020,328	+7.471%
2024-08-02	53.040	53.2900	51.6900	52.89	+0.208%	2,057,813	+3.895%
2024-08-01	53.070	53.4500	52.4600	52.78	-0.132%	1,410,528	+4.111%
2024-07-31	53.180	53.5200	52.8300	52.85	-0.770%	1,491,553	+3.974%
2024-07-30	53.010	53.4400	52.8400	53.26	+0.264%	1,698,263	+3.173%
2024-07-29	53.930	53.9900	52.7100	53.12	-2.227%	2,005,646	+3.445%
2024-07-26	54.140	54.9200	53.9800	54.33	+0.592%	1,602,388	+1.141%
2024-07-25	53.480	54.3200	53.3200	54.01	+1.199%	2,124,323	+1.740%
2024-07-24	53.030	53.4400	52.9050	53.37	+0.908%	1,860,748	+2.960%
2024-07-23	52.370	53.2000	52.3300	52.89	+0.724%	1,259,517	+3.895%
2024-07-22	52.400	52.7400	51.7600	52.51	+0.210%	1,311,451	+4.647%
2024-07-19	52.990	53.0450	52.2100	52.40	-1.262%	1,166,893	+4.866%
2024-07-18	53.000	54.1900	52.8400	53.07	-1.686%	2,275,512	+3.542%
2024-07-17	52.800	54.2200	52.7000	53.98	+2.663%	2,106,339	+1.797%
2024-07-16	51.570	52.6100	51.3500	52.58	+2.415%	1,675,503	+4.507%
2024-07-15	51.200	51.7900	51.0000	51.34	+0.195%	1,974,044	+7.032%
2024-07-12	51.170	51.6100	50.7000	51.24	+0.137%	1,887,862	+7.240%
2024-07-11	50.640	51.4400	50.5400	51.17	+1.467%	1,647,795	+7.387%
2024-07-10	49.940	50.4700	49.7000	50.43	+0.981%	1,527,797	+8.963%
2024-07-09	49.960	50.5900	49.8700	49.94	-0.439%	1,955,948	+10.032%
2024-07-08	50.030	50.1900	49.7700	50.16	+0.360%	1,908,063	+9.549%
2024-07-05	50.490	50.5400	49.6300	49.98	-1.284%	1,989,325	+9.944%
2024-07-03	51.130	51.1900	50.4000	50.63	+0.138%	1,112,848	+8.532%
2024-07-02	50.690	50.7200	50.1600	50.56	-0.079%	1,329,555	+8.683%
2024-07-01	51.120	51.2600	50.1700	50.60	-0.452%	1,760,327	+8.597%
2024-06-28	50.800	50.9200	50.3800	50.83	+0.395%	2,428,963	+8.105%
2024-06-27	50.700	50.8200	50.0600	50.63	-0.079%	1,933,827	+8.532%
2024-06-26	50.810	50.9300	50.3400	50.67	-0.783%	2,092,541	+8.447%
2024-06-25	50.910	51.2900	50.5350	51.07	-0.642%	2,010,249	+7.597%
2024-06-24	51.000	51.8300	50.9000	51.40	+0.883%	1,979,872	+6.907%
2024-06-21	50.870	51.7700	50.3800	50.95	+0.632%	5,710,776	+7.851%
2024-06-20	50.000	50.8100	49.8400	50.63	+0.716%	1,808,919	+8.532%
2024-06-18	49.990	50.3900	49.8200	50.27	+0.139%	2,314,472	+9.310%
2024-06-17	49.460	50.2350	49.3800	50.20	+1.353%	2,015,870	+9.462%
2024-06-14	49.950	50.2500	49.1900	49.53	-1.531%	2,846,679	+10.943%
2024-06-13	50.850	50.9200	49.7950	50.30	-1.334%	1,862,463	+9.245%
2024-06-12	51.390	51.5500	50.8810	50.98	+0.039%	3,636,053	+7.787%
2024-06-11	51.590	51.6891	50.7100	50.96	-1.811%	3,101,767	+7.830%
2024-06-10	51.830	52.2800	51.6000	51.90	-0.077%	2,179,716	+5.877%
2024-06-07	52.210	52.9400	51.9000	51.94	-1.740%	2,062,557	+5.795%
2024-06-06	52.330	53.1700	52.2100	52.86	+0.686%	4,010,682	+3.954%
2024-06-05	53.000	53.0000	52.2800	52.50	-0.850%	3,232,950	+4.667%
2024-06-04	53.290	53.3400	52.8700	52.95	-0.935%	2,104,430	+3.777%
2024-06-03	54.590	54.9000	53.1100	53.45	-2.481%	3,032,823	+2.806%
2024-05-31	53.420	55.0800	52.9800	54.81	+2.988%	3,747,415	+0.255%
2024-05-30	53.120	53.4200	52.8750	53.22	+0.377%	2,295,968	+3.251%
2024-05-29	52.650	53.9700	52.6000	53.02	+0.113%	2,768,670	+3.640%
2024-05-28	53.150	54.1150	52.9300	52.96	-1.009%	2,483,000	+3.758%
2024-05-24	54.050	54.2650	53.3600	53.50	-0.410%	1,340,664	+2.710%
2024-05-23	54.320	54.6250	53.5500	53.72	-1.395%	1,464,447	+2.290%
2024-05-22	54.940	55.3200	54.4600	54.48	-1.233%	1,252,216	+0.863%
2024-05-21	55.300	55.5450	54.9400	55.16	-0.091%	1,260,109	-0.381%
2024-05-20	56.800	56.8000	55.0100	55.21	-2.231%	2,069,539	-0.471%
2024-05-17	57.580	57.5800	56.3100	56.47	-1.706%	1,443,403	-2.692%
2024-05-16	56.950	57.6400	56.8800	57.45	+0.931%	2,075,180	-4.352%
2024-05-15	58.330	58.3900	56.8500	56.92	-2.098%	2,031,204	-3.461%
2024-05-14	58.820	58.9500	57.8100	58.14	-1.055%	2,230,984	-5.487%
2024-05-13	59.090	59.3800	58.7100	58.76	-0.491%	1,788,558	-6.484%
2024-05-10	58.820	59.4240	58.7600	59.05	+0.408%	1,578,213	-6.943%
2024-05-09	58.280	58.8700	58.2700	58.81	+1.031%	1,417,387	-6.564%
2024-05-08	58.450	58.9700	57.9600	58.21	-0.103%	1,781,006	-5.600%
2024-05-07	57.670	58.4300	57.4700	58.27	+1.746%	2,824,071	-5.698%
2024-05-06	58.160	58.2900	57.0100	57.27	-1.003%	2,332,181	-4.051%
2024-05-03	57.960	58.7100	57.7200	57.85	+0.087%	2,046,782	-5.013%
2024-05-02	57.140	58.7900	57.1200	57.80	+1.261%	2,775,568	-4.931%
2024-05-01	56.850	58.5600	56.7600	57.08	-0.314%	2,771,981	-3.732%
2024-04-30	62.500	62.9400	57.2600	57.26	-9.912%	5,963,068	-4.034%
2024-04-29	62.740	64.1900	62.7334	63.56	+1.631%	2,274,789	-13.546%
2024-04-26	63.060	63.2750	62.5100	62.54	-0.446%	1,390,491	-12.136%
2024-04-25	63.410	63.8900	62.3200	62.82	-1.381%	1,775,674	-12.528%
2024-04-24	62.430	64.1800	61.7000	63.70	-0.748%	2,430,335	-13.736%
2024-04-23	63.930	64.8200	63.6450	64.18	-0.527%	2,008,679	-14.381%
2024-04-22	64.440	65.2350	64.0350	64.52	+0.452%	1,654,236	-14.833%
2024-04-19	64.010	64.7350	63.7100	64.23	+0.548%	1,328,917	-14.448%
2024-04-18	63.930	64.3250	63.4800	63.88	+0.535%	1,485,313	-13.979%
2024-04-17	63.640	64.3500	63.3600	63.54	+0.443%	1,780,314	-13.519%
2024-04-16	64.630	64.8000	63.1700	63.26	-2.331%	2,159,891	-13.136%
2024-04-15	66.870	66.8700	64.6900	64.77	-2.367%	1,912,825	-15.161%
2024-04-12	67.540	67.6700	66.0900	66.34	-2.168%	1,338,029	-17.169%
2024-04-11	67.730	68.1500	67.0700	67.81	+0.519%	1,439,624	-18.965%
2024-04-10	66.760	67.8200	66.5968	67.46	+0.193%	1,792,509	-18.544%
2024-04-09	69.180	69.1800	66.9000	67.33	+1.051%	2,344,828	-18.387%
2024-04-08	67.230	67.3400	66.5800	66.63	-1.069%	1,502,292	-17.530%
2024-04-05	67.420	67.5900	67.0100	67.35	-0.045%	1,222,170	-18.411%
2024-04-04	68.430	68.4300	66.9700	67.38	-1.115%	1,370,805	-18.448%
2024-04-03	68.150	68.3300	67.8600	68.14	-0.073%	1,429,650	-19.357%
2024-04-02	67.350	68.2500	67.3500	68.19	+1.277%	1,940,617	-19.416%
2024-04-01	66.970	67.5100	66.8575	67.33	+0.119%	1,185,185	-18.387%
2024-03-28	67.570	67.7800	66.9400	67.25	-0.134%	1,189,986	-18.290%
2024-03-27	67.200	67.7150	67.0100	67.34	+0.658%	1,255,892	-18.399%
2024-03-26	67.920	68.2400	66.9000	66.90	-1.138%	1,576,537	-17.862%
2024-03-25	67.400	67.7900	67.1400	67.67	+0.759%	1,393,743	-18.797%
2024-03-22	67.240	67.6450	66.9400	67.16	+0.134%	1,007,168	-18.180%
2024-03-21	66.660	67.4400	66.2200	67.07	+0.344%	1,163,132	-18.071%
2024-03-20	67.990	68.1000	66.6300	66.84	-1.706%	1,543,667	-17.789%
2024-03-19	67.580	68.0100	67.3000	68.00	+0.815%	1,697,863	-19.191%
2024-03-18	67.180	67.8100	66.9850	67.45	-0.030%	1,647,101	-18.532%
2024-03-15	65.520	67.5700	65.5200	67.47	+2.336%	4,432,985	-18.556%
2024-03-14	65.900	66.5500	65.3400	65.93	-0.423%	2,533,670	-16.654%
2024-03-13	66.000	66.5100	65.8350	66.21	+0.976%	1,763,996	-17.006%
2024-03-12	65.830	66.3700	65.1600	65.57	-0.576%	1,286,793	-16.196%
2024-03-11	64.730	66.6200	64.6250	65.95	+2.153%	2,085,748	-16.679%
2024-03-08	64.070	64.7300	63.7100	64.56	+0.843%	1,642,378	-14.885%
2024-03-07	63.000	64.1000	62.7700	64.02	+1.991%	1,710,021	-14.167%
2024-03-06	63.465	63.7100	62.2600	62.77	-0.381%	1,659,372	-12.458%
2024-03-05	62.580	63.6700	62.5300	63.01	+1.075%	1,495,800	-12.792%
2024-03-04	61.760	62.5250	61.7600	62.34	+0.338%	1,253,783	-11.854%
2024-03-01	62.380	62.5900	61.5200	62.13	-0.465%	1,192,881	-11.556%
2024-02-29	62.560	62.9800	62.1800	62.42	-0.747%	2,331,900	-11.967%
2024-02-28	62.860	63.0000	62.4400	62.89	+0.207%	1,289,197	-12.625%
2024-02-27	62.690	63.2600	62.3250	62.76	+0.032%	1,076,839	-12.444%
2024-02-26	62.340	63.2000	62.3300	62.74	+0.400%	1,029,295	-12.416%
2024-02-23	62.510	63.0300	62.1950	62.49	-0.271%	1,389,541	-12.066%
2024-02-22	62.000	62.8500	61.5900	62.66	+0.304%	1,614,168	-12.305%
2024-02-21	62.970	63.3350	62.1700	62.47	-0.399%	1,360,054	-12.038%
2024-02-20	62.290	63.4100	62.1500	62.72	+0.917%	2,008,732	-12.388%
2024-02-16	61.860	62.2800	61.4500	62.15	+0.129%	1,458,824	-11.585%
2024-02-15	61.680	62.4250	61.5900	62.07	+1.025%	1,538,530	-11.471%
2024-02-14	61.970	62.1500	60.6900	61.44	+0.245%	2,109,378	-10.563%
2024-02-13	62.500	62.7400	59.7800	61.29	-1.320%	4,557,377	-10.344%
2024-02-12	60.250	62.1300	60.2100	62.11	+3.121%	4,091,264	-11.528%
2024-02-09	60.010	60.2400	59.3700	60.23	-0.050%	2,134,045	-8.766%
2024-02-08	59.730	60.3100	59.2000	60.26	+0.887%	2,414,616	-8.812%
2024-02-07	60.100	60.4800	58.9000	59.73	-2.545%	4,186,770	-8.003%
2024-02-06	61.260	62.0400	61.1700	61.29	+0.016%	2,315,419	-10.344%
2024-02-05	61.420	61.7100	61.0950	61.28	-1.273%	1,349,654	-10.330%
2024-02-02	63.010	63.1200	61.8000	62.07	-1.648%	1,359,533	-11.471%
2024-02-01	61.820	63.1950	61.7400	63.11	+2.136%	1,341,963	-12.930%
2024-01-31	63.140	63.3700	61.4700	61.79	-1.718%	1,185,302	-11.070%
2024-01-30	63.380	63.5700	62.7100	62.87	-0.820%	1,211,621	-12.597%
2024-01-29	62.840	63.4750	62.3200	63.39	+1.036%	1,190,398	-13.314%
2024-01-26	63.150	63.4999	62.4900	62.74	-0.223%	1,019,529	-12.416%
2024-01-25	61.510	62.9000	61.3700	62.88	+2.896%	1,565,525	-12.611%
2024-01-24	62.590	62.6350	60.9900	61.11	-2.302%	1,651,013	-10.080%
2024-01-23	62.590	62.8900	62.2800	62.55	-0.287%	1,119,335	-12.150%
2024-01-22	62.290	63.0700	62.2600	62.73	+0.384%	1,188,796	-12.402%
2024-01-19	63.070	63.0700	62.0500	62.49	-0.541%	1,220,733	-12.066%
2024-01-18	63.230	63.3600	62.4250	62.83	-0.680%	993,175	-12.542%
2024-01-17	63.050	63.4000	62.8100	63.26	+0.127%	1,130,606	-13.136%
2024-01-16	63.510	63.7100	62.7000	63.18	-0.032%	1,083,855	-13.026%
2024-01-12	63.800	64.0100	63.1250	63.20	-0.785%	1,041,912	-13.054%
2024-01-11	63.310	63.7700	63.0500	63.70	+0.220%	1,281,407	-13.736%
2024-01-10	62.720	63.6700	62.6300	63.56	+1.210%	1,738,369	-13.546%
2024-01-09	62.200	62.8150	61.8550	62.80	+0.803%	1,908,050	-12.500%
2024-01-08	61.510	62.3000	61.3100	62.30	+1.284%	1,319,618	-11.798%
2024-01-05	61.340	61.9399	61.0000	61.51	+0.326%	1,669,484	-10.665%
2024-01-04	61.970	62.1500	61.2650	61.31	-1.177%	1,197,953	-10.374%
2024-01-03	62.140	62.4100	61.5700	62.04	-0.048%	1,341,637	-11.428%
2024-01-02	61.080	62.4100	61.0400	62.07	+1.405%	1,275,277	-11.471%
2023-12-29	61.060	61.3900	60.9300	61.21	-0.065%	776,267	-10.227%
2023-12-28	60.950	61.3450	60.8950	61.25	+0.213%	741,213	-10.286%
2023-12-27	60.870	61.4000	60.8700	61.12	-0.065%	756,021	-10.095%
2023-12-26	61.210	61.4950	61.1200	61.16	-0.326%	1,047,827	-10.154%
2023-12-22	61.350	62.0800	61.1200	61.36	+0.524%	757,440	-10.447%
2023-12-21	61.570	61.8700	60.6200	61.04	-0.359%	1,046,683	-9.977%
2023-12-20	62.080	62.0800	61.2000	61.26	-1.717%	1,186,806	-10.300%
2023-12-19	62.040	62.6000	61.9000	62.33	+0.646%	1,334,471	-11.840%
2023-12-18	62.130	62.5300	61.7800	61.93	+0.210%	1,829,178	-11.271%
2023-12-15	62.630	62.6300	61.3500	61.80	-1.983%	5,062,755	-11.084%
2023-12-14	64.100	64.2800	62.8700	63.05	-1.852%	2,178,258	-12.847%
2023-12-13	63.510	64.3000	62.9900	64.24	+1.245%	1,378,352	-14.461%
2023-12-12	63.080	63.5900	62.9000	63.45	+0.923%	2,096,476	-13.396%
2023-12-11	62.370	62.8900	61.9900	62.87	+0.899%	1,103,246	-12.597%
2023-12-08	62.090	62.6400	62.0900	62.31	+0.290%	1,166,303	-11.812%
2023-12-07	62.020	62.1600	61.5000	62.13	+0.372%	1,126,399	-11.556%
2023-12-06	61.790	62.2500	61.6000	61.90	-0.226%	1,571,394	-11.228%
2023-12-05	62.350	62.4100	61.8300	62.04	-0.385%	1,601,513	-11.428%
2023-12-04	61.540	63.2200	61.4300	62.28	+0.565%	2,124,186	-11.769%
2023-12-01	61.610	62.2500	61.4150	61.93	+0.634%	1,378,391	-11.271%
2023-11-30	59.990	61.5900	59.8550	61.54	+2.396%	2,645,942	-10.708%
2023-11-29	60.200	60.3500	59.8400	60.10	-0.299%	1,276,258	-8.569%
2023-11-28	60.380	60.5800	60.1400	60.28	+0.066%	1,132,706	-8.842%
2023-11-27	59.900	60.3100	59.6700	60.24	+0.417%	1,675,813	-8.782%
2023-11-24	59.950	60.2500	59.8800	59.99	-0.017%	425,096	-8.401%
2023-11-22	59.820	60.1000	59.5700	60.00	+0.654%	1,158,626	-8.417%
2023-11-21	59.000	59.7050	58.6700	59.61	+1.034%	1,371,762	-7.817%
2023-11-20	59.080	59.5500	58.9100	59.00	-0.640%	908,431	-6.864%
2023-11-17	59.100	59.4100	58.6850	59.38	+0.661%	1,295,696	-7.460%