Monster Beverage Corporation (MNST) Price History
Daily open, high, low, close and volume for Monster Beverage Corporation (MNST) from 2025-10-17 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | $45.92 | $46.42 | $45.46 | $45.73 | 12,345,600 |
| 2026-10-15 | $44.94 | $45.94 | $44.89 | $45.34 | 11,368,400 |
| 2026-10-14 | $43.43 | $44.28 | $43.30 | $44.22 | 11,211,100 |
| 2026-10-13 | $44.14 | $44.22 | $43.23 | $43.31 | 7,847,900 |
| 2026-10-12 | $43.82 | $44.06 | $43.28 | $43.76 | 9,139,600 |
| 2026-10-09 | $43.40 | $43.83 | $43.34 | $43.64 | 6,381,900 |
| 2026-10-08 | $42.90 | $44.12 | $42.90 | $43.65 | 8,580,000 |
| 2026-10-07 | $43.18 | $43.46 | $42.56 | $42.88 | 8,372,200 |
| 2026-10-06 | $43.25 | $43.47 | $42.88 | $43.25 | 7,344,500 |
| 2026-10-05 | $42.88 | $43.64 | $42.71 | $43.51 | 10,394,800 |
| 2026-10-02 | $42.37 | $42.99 | $42.11 | $42.94 | 7,745,400 |
| 2026-10-01 | $41.60 | $42.36 | $41.41 | $42.14 | 10,073,000 |
| 2026-09-30 | $41.88 | $42.35 | $41.62 | $41.62 | 11,654,600 |
| 2026-09-29 | $41.49 | $41.91 | $41.05 | $41.74 | 10,976,400 |
| 2026-09-28 | $42.07 | $42.20 | $41.22 | $41.86 | 14,859,500 |
| 2026-09-25 | $42.49 | $43.17 | $42.11 | $43.11 | 8,976,300 |
| 2026-09-24 | $44.13 | $44.18 | $42.61 | $42.67 | 9,788,500 |
| 2026-09-23 | $44.16 | $44.43 | $43.31 | $43.91 | 9,069,400 |
| 2026-09-22 | $44.14 | $44.85 | $44.14 | $44.27 | 7,997,300 |
| 2026-09-21 | $44.47 | $44.61 | $43.85 | $44.00 | 10,228,900 |
| 2026-09-18 | $44.66 | $45.08 | $44.36 | $44.71 | 18,531,200 |
| 2026-09-17 | $44.78 | $44.81 | $44.23 | $44.51 | 9,154,800 |
| 2026-09-16 | $44.66 | $45.04 | $44.53 | $44.57 | 8,019,900 |
| 2026-09-15 | $44.00 | $44.94 | $43.86 | $44.63 | 9,584,500 |
| 2026-09-14 | $43.51 | $44.41 | $43.51 | $44.20 | 9,009,900 |
| 2026-09-11 | $43.45 | $43.52 | $42.89 | $43.40 | 7,022,600 |
| 2026-09-10 | $42.73 | $43.53 | $42.52 | $43.09 | 9,466,500 |
| 2026-09-09 | $42.86 | $42.97 | $42.19 | $42.84 | 11,854,100 |
| 2026-09-08 | $43.64 | $43.70 | $43.01 | $43.15 | 8,540,400 |
| 2026-09-04 | $43.78 | $44.17 | $43.65 | $43.82 | 12,451,300 |
| 2026-09-03 | $44.40 | $44.62 | $43.97 | $44.08 | 8,943,500 |
| 2026-09-02 | $45.34 | $45.37 | $44.04 | $44.42 | 10,510,000 |
| 2026-09-01 | $45.97 | $46.10 | $44.89 | $44.99 | 7,278,700 |
| 2026-08-31 | $46.51 | $46.66 | $45.78 | $45.92 | 12,161,200 |
| 2026-08-28 | $47.15 | $47.15 | $46.38 | $46.86 | 5,279,500 |
| 2026-08-27 | $46.99 | $47.07 | $46.44 | $46.70 | 7,431,000 |
| 2026-08-26 | $48.94 | $48.94 | $47.79 | $47.81 | 6,220,800 |
| 2026-08-25 | $48.86 | $49.24 | $48.34 | $48.73 | 7,087,600 |
| 2026-08-24 | $48.10 | $49.12 | $48.09 | $48.92 | 11,667,300 |
| 2026-08-21 | $47.60 | $48.12 | $47.22 | $47.79 | 12,531,300 |
| 2026-08-20 | $47.07 | $47.91 | $46.96 | $47.49 | 9,057,100 |
| 2026-08-19 | $47.28 | $47.98 | $47.21 | $47.43 | 11,953,400 |
| 2026-08-18 | $45.93 | $47.55 | $45.78 | $47.38 | 16,318,800 |
| 2026-08-17 | $46.50 | $46.63 | $45.32 | $45.52 | 9,817,800 |
| 2026-08-14 | $46.51 | $46.94 | $46.17 | $46.82 | 7,930,700 |
| 2026-08-13 | $46.44 | $46.97 | $46.05 | $46.68 | 9,858,700 |
| 2026-08-12 | $45.43 | $46.01 | $45.05 | $45.98 | 8,544,900 |
| 2026-08-11 | $46.37 | $46.62 | $45.16 | $45.53 | 9,579,000 |
| 2026-08-10 | $45.17 | $46.42 | $45.08 | $45.72 | 11,943,600 |
| 2026-08-07 | $46.90 | $46.95 | $44.75 | $45.18 | 17,009,600 |
| 2026-08-06 | $47.00 | $47.60 | $46.40 | $47.08 | 13,658,800 |
| 2026-08-05 | $47.46 | $47.58 | $46.93 | $47.23 | 8,666,200 |
| 2026-08-04 | $46.76 | $47.20 | $46.22 | $47.09 | 13,615,600 |
| 2026-08-03 | $48.67 | $48.67 | $46.32 | $46.78 | 14,161,200 |
| 2026-07-31 | $48.70 | $48.70 | $48.14 | $48.19 | 7,765,200 |
| 2026-07-30 | $48.27 | $48.87 | $47.92 | $48.83 | 13,081,800 |
| 2026-07-29 | $48.72 | $49.65 | $48.48 | $48.62 | 9,104,400 |
| 2026-07-28 | $48.73 | $49.58 | $48.51 | $48.87 | 14,104,200 |
| 2026-07-27 | $47.11 | $47.81 | $47.00 | $47.67 | 7,548,600 |
| 2026-07-24 | $46.73 | $46.99 | $46.47 | $46.74 | 11,897,600 |
| 2026-07-23 | $47.13 | $47.27 | $46.56 | $46.78 | 7,738,000 |
| 2026-07-22 | $47.31 | $47.90 | $47.20 | $47.83 | 9,663,000 |
| 2026-07-21 | $48.04 | $48.04 | $46.89 | $47.23 | 8,477,600 |
| 2026-07-20 | $48.63 | $48.99 | $47.68 | $47.72 | 10,113,200 |
| 2026-07-17 | $50.01 | $50.17 | $48.29 | $48.75 | 21,510,400 |
| 2026-07-16 | $49.03 | $49.99 | $48.79 | $49.97 | 18,231,600 |
| 2026-07-15 | $49.01 | $49.51 | $48.65 | $48.79 | 12,415,800 |
| 2026-07-14 | $48.84 | $49.20 | $48.54 | $49.01 | 9,182,000 |
| 2026-07-13 | $48.46 | $48.87 | $48.26 | $48.54 | 7,580,800 |
| 2026-07-10 | $48.02 | $48.74 | $47.93 | $48.70 | 7,138,000 |
| 2026-07-09 | $47.44 | $48.28 | $47.37 | $48.28 | 11,512,400 |
| 2026-07-08 | $48.70 | $48.70 | $47.55 | $47.58 | 10,642,400 |
| 2026-07-07 | $49.21 | $49.58 | $47.86 | $48.46 | 16,986,400 |
| 2026-07-06 | $48.77 | $49.12 | $48.04 | $48.69 | 9,894,600 |
| 2026-07-02 | $49.05 | $49.47 | $48.74 | $48.80 | 11,373,200 |
| 2026-07-01 | $48.53 | $49.15 | $48.31 | $48.67 | 8,601,200 |
| 2026-06-30 | $48.33 | $48.88 | $47.55 | $48.06 | 12,372,800 |
| 2026-06-29 | $48.24 | $48.87 | $48.11 | $48.82 | 10,123,800 |
| 2026-06-26 | $48.29 | $48.94 | $48.03 | $48.19 | 26,841,200 |
| 2026-06-25 | $47.18 | $48.03 | $47.12 | $47.92 | 11,640,400 |
| 2026-06-24 | $46.98 | $47.88 | $46.74 | $47.35 | 8,772,000 |
| 2026-06-23 | $47.44 | $47.44 | $46.31 | $46.85 | 10,732,200 |
| 2026-06-22 | $45.88 | $46.71 | $45.75 | $46.51 | 9,745,800 |
| 2026-06-18 | $46.01 | $46.17 | $45.48 | $45.67 | 25,211,000 |
| 2026-06-17 | $46.28 | $46.63 | $45.75 | $45.83 | 8,665,600 |
| 2026-06-16 | $46.85 | $46.96 | $46.24 | $46.47 | 9,516,000 |
| 2026-06-15 | $46.62 | $46.65 | $45.72 | $46.62 | 9,524,200 |
| 2026-06-12 | $46.31 | $46.54 | $45.80 | $46.42 | 9,239,200 |
| 2026-06-11 | $45.81 | $46.23 | $45.60 | $46.01 | 10,258,200 |
| 2026-06-10 | $45.45 | $45.74 | $45.04 | $45.61 | 13,900,400 |
| 2026-06-09 | $44.63 | $45.24 | $43.96 | $45.08 | 13,424,200 |
| 2026-06-08 | $44.65 | $45.11 | $44.17 | $44.24 | 11,192,800 |
| 2026-06-05 | $44.50 | $45.20 | $44.39 | $44.78 | 11,353,200 |
| 2026-06-04 | $45.00 | $45.22 | $44.15 | $44.27 | 9,729,400 |
| 2026-06-03 | $43.94 | $44.85 | $43.92 | $44.52 | 9,602,600 |
| 2026-06-02 | $44.58 | $44.63 | $43.62 | $44.12 | 14,775,200 |
| 2026-06-01 | $44.13 | $44.93 | $43.91 | $44.55 | 11,613,400 |
| 2026-05-29 | $43.99 | $44.55 | $43.71 | $44.04 | 18,931,200 |
| 2026-05-28 | $44.24 | $44.57 | $43.85 | $43.99 | 9,478,200 |
| 2026-05-27 | $44.00 | $44.92 | $43.97 | $44.62 | 11,345,600 |
| 2026-05-26 | $43.70 | $43.97 | $43.34 | $43.71 | 9,625,800 |
| 2026-05-22 | $43.10 | $43.56 | $42.93 | $43.40 | 6,478,000 |
| 2026-05-21 | $43.32 | $43.38 | $42.74 | $43.16 | 8,613,200 |
| 2026-05-20 | $43.17 | $43.81 | $43.01 | $43.44 | 8,667,800 |
| 2026-05-19 | $43.76 | $44.02 | $43.09 | $43.17 | 9,449,800 |
| 2026-05-18 | $43.74 | $44.33 | $43.43 | $44.27 | 9,612,600 |
| 2026-05-15 | $43.00 | $43.96 | $42.94 | $43.54 | 12,298,000 |
| 2026-05-14 | $42.88 | $43.02 | $42.60 | $42.91 | 8,258,800 |
| 2026-05-13 | $43.00 | $43.40 | $42.64 | $42.97 | 13,030,200 |
| 2026-05-12 | $43.00 | $43.17 | $42.40 | $42.94 | 12,054,400 |
| 2026-05-11 | $42.51 | $43.22 | $41.63 | $43.21 | 15,588,400 |
| 2026-05-08 | $42.25 | $44.38 | $41.56 | $43.15 | 30,569,600 |
| 2026-05-07 | $38.36 | $38.48 | $37.69 | $37.99 | 13,252,200 |
| 2026-05-06 | $38.42 | $38.98 | $38.15 | $38.60 | 8,590,400 |
| 2026-05-05 | $37.50 | $38.31 | $37.42 | $37.90 | 7,641,600 |
| 2026-05-04 | $38.07 | $38.28 | $37.30 | $37.60 | 12,986,200 |
| 2026-05-01 | $38.66 | $39.17 | $38.38 | $38.56 | 6,541,000 |
| 2026-04-30 | $38.60 | $38.97 | $38.35 | $38.54 | 9,118,400 |
| 2026-04-29 | $38.45 | $38.54 | $38.06 | $38.45 | 6,092,200 |
| 2026-04-28 | $38.93 | $39.19 | $38.53 | $38.60 | 8,020,600 |
| 2026-04-27 | $39.01 | $39.15 | $38.40 | $38.43 | 6,795,400 |
| 2026-04-24 | $38.78 | $39.13 | $38.62 | $39.12 | 8,401,600 |
| 2026-04-23 | $38.29 | $39.00 | $38.16 | $38.78 | 7,710,400 |
| 2026-04-22 | $37.89 | $38.34 | $37.77 | $37.97 | 8,125,600 |
| 2026-04-21 | $38.44 | $38.62 | $37.55 | $37.63 | 10,965,400 |
| 2026-04-20 | $38.25 | $38.72 | $38.10 | $38.62 | 10,296,200 |
| 2026-04-17 | $37.86 | $38.42 | $37.68 | $38.36 | 9,582,600 |
| 2026-04-16 | $37.28 | $38.15 | $37.28 | $37.68 | 10,073,800 |
| 2026-04-15 | $37.50 | $37.54 | $36.93 | $37.47 | 9,857,400 |
| 2026-04-14 | $37.38 | $38.21 | $37.28 | $37.54 | 11,363,600 |
| 2026-04-13 | $37.67 | $37.76 | $37.29 | $37.58 | 7,027,200 |
| 2026-04-10 | $38.08 | $38.33 | $37.70 | $37.86 | 7,653,600 |
| 2026-04-09 | $37.31 | $38.47 | $37.24 | $38.10 | 7,607,000 |
| 2026-04-08 | $37.26 | $37.82 | $37.04 | $37.57 | 10,961,800 |
| 2026-04-07 | $36.97 | $37.08 | $36.04 | $36.22 | 11,229,200 |
| 2026-04-06 | $36.06 | $37.12 | $35.91 | $37.08 | 8,128,600 |
| 2026-04-02 | $36.08 | $36.35 | $35.87 | $36.19 | 6,326,600 |
| 2026-04-01 | $36.21 | $36.60 | $35.94 | $36.38 | 8,506,000 |
| 2026-03-31 | $35.81 | $36.31 | $35.43 | $36.23 | 16,086,800 |
| 2026-03-30 | $36.03 | $36.08 | $35.49 | $35.66 | 10,468,600 |
| 2026-03-27 | $36.05 | $36.42 | $35.81 | $35.92 | 8,040,800 |
| 2026-03-26 | $36.61 | $36.67 | $35.91 | $35.99 | 9,179,200 |
| 2026-03-25 | $36.59 | $36.99 | $36.11 | $36.61 | 7,768,400 |
| 2026-03-24 | $36.89 | $37.28 | $36.44 | $36.50 | 8,604,600 |
| 2026-03-23 | $37.80 | $37.80 | $36.88 | $36.98 | 9,817,400 |
| 2026-03-20 | $36.74 | $37.24 | $36.63 | $36.85 | 21,057,600 |
| 2026-03-19 | $37.12 | $37.46 | $36.81 | $36.87 | 9,063,200 |
| 2026-03-18 | $38.69 | $38.72 | $36.89 | $37.04 | 13,695,800 |
| 2026-03-17 | $39.07 | $39.07 | $38.44 | $38.79 | 7,674,600 |
| 2026-03-16 | $38.97 | $39.29 | $38.46 | $38.53 | 8,582,000 |
| 2026-03-13 | $38.65 | $38.97 | $38.31 | $38.56 | 8,009,000 |
| 2026-03-12 | $38.35 | $39.13 | $38.17 | $38.49 | 12,005,600 |
| 2026-03-11 | $38.15 | $38.86 | $37.74 | $38.76 | 12,435,600 |
| 2026-03-10 | $37.84 | $38.81 | $37.64 | $38.35 | 11,988,200 |
| 2026-03-09 | $37.48 | $37.87 | $36.67 | $37.87 | 17,211,600 |
| 2026-03-06 | $37.95 | $38.19 | $37.65 | $37.81 | 11,721,200 |
| 2026-03-05 | $39.03 | $39.17 | $38.26 | $38.35 | 13,868,400 |
| 2026-03-04 | $39.62 | $39.74 | $39.04 | $39.31 | 12,124,200 |
| 2026-03-03 | $40.25 | $40.40 | $39.17 | $39.49 | 15,663,800 |
| 2026-03-02 | $42.32 | $42.55 | $40.51 | $40.53 | 14,629,400 |
| 2026-02-27 | $42.88 | $43.69 | $42.35 | $42.65 | 27,123,200 |
| 2026-02-26 | $42.88 | $43.40 | $42.71 | $43.33 | 18,961,400 |
| 2026-02-25 | $42.47 | $42.88 | $42.21 | $42.71 | 13,721,400 |
| 2026-02-24 | $42.29 | $42.79 | $42.13 | $42.77 | 10,076,000 |
| 2026-02-23 | $41.65 | $42.44 | $41.65 | $42.35 | 12,416,600 |
| 2026-02-20 | $41.21 | $41.99 | $40.93 | $41.88 | 13,205,600 |
| 2026-02-19 | $41.34 | $41.73 | $40.81 | $40.99 | 11,479,600 |
| 2026-02-18 | $41.40 | $41.96 | $41.18 | $41.59 | 14,362,600 |
| 2026-02-17 | $40.92 | $41.47 | $40.74 | $41.45 | 15,516,200 |
| 2026-02-13 | $40.36 | $41.16 | $40.26 | $40.74 | 10,352,000 |
| 2026-02-12 | $40.51 | $41.05 | $40.34 | $40.58 | 9,182,600 |
| 2026-02-11 | $40.13 | $40.58 | $39.97 | $40.40 | 10,330,600 |
| 2026-02-10 | $40.17 | $40.35 | $39.88 | $40.08 | 16,694,800 |
| 2026-02-09 | $41.24 | $41.32 | $40.17 | $40.45 | 12,198,800 |
| 2026-02-06 | $40.97 | $41.30 | $40.88 | $41.27 | 8,589,200 |
| 2026-02-05 | $41.13 | $41.34 | $40.76 | $40.88 | 12,255,200 |
| 2026-02-04 | $41.22 | $41.47 | $40.38 | $40.72 | 22,525,800 |
| 2026-02-03 | $40.66 | $41.20 | $40.54 | $40.99 | 22,894,600 |
| 2026-02-02 | $40.50 | $40.65 | $39.96 | $40.55 | 19,603,200 |
| 2026-01-30 | $39.99 | $40.42 | $39.76 | $40.38 | 12,187,400 |
| 2026-01-29 | $40.46 | $40.73 | $39.98 | $40.02 | 7,884,000 |
| 2026-01-28 | $40.63 | $40.81 | $40.13 | $40.46 | 8,658,400 |
| 2026-01-27 | $40.58 | $40.79 | $40.37 | $40.71 | 8,989,600 |
| 2026-01-26 | $41.35 | $41.62 | $40.54 | $40.58 | 11,888,000 |
| 2026-01-23 | $40.32 | $41.10 | $40.15 | $41.00 | 8,787,000 |
| 2026-01-22 | $40.80 | $40.90 | $40.31 | $40.45 | 11,427,600 |
| 2026-01-21 | $40.66 | $40.88 | $39.95 | $40.80 | 17,286,800 |
| 2026-01-20 | $39.20 | $40.81 | $38.76 | $40.74 | 14,677,400 |
| 2026-01-16 | $39.29 | $39.37 | $38.89 | $39.08 | 15,210,000 |
| 2026-01-15 | $39.04 | $39.51 | $38.82 | $38.96 | 11,038,600 |
| 2026-01-14 | $39.02 | $39.35 | $38.44 | $38.87 | 15,125,600 |
| 2026-01-13 | $38.74 | $39.40 | $38.64 | $39.22 | 13,389,600 |
| 2026-01-12 | $38.72 | $39.04 | $38.56 | $38.75 | 9,948,400 |
| 2026-01-09 | $38.24 | $38.76 | $38.09 | $38.67 | 7,137,000 |
| 2026-01-08 | $37.92 | $38.87 | $37.75 | $38.30 | 7,129,000 |
| 2026-01-07 | $37.73 | $38.51 | $37.44 | $38.08 | 12,637,200 |
| 2026-01-06 | $37.83 | $37.99 | $37.63 | $37.86 | 8,791,400 |
| 2026-01-05 | $38.09 | $38.12 | $37.56 | $37.83 | 9,481,000 |
| 2026-01-02 | $38.33 | $38.43 | $37.94 | $38.08 | 8,948,600 |
| 2025-12-31 | $38.65 | $38.67 | $38.28 | $38.33 | 5,588,400 |
| 2025-12-30 | $38.64 | $38.86 | $38.56 | $38.71 | 6,313,800 |
| 2025-12-29 | $38.67 | $39.08 | $38.67 | $38.81 | 6,686,400 |
| 2025-12-26 | $38.72 | $38.87 | $38.47 | $38.65 | 4,409,800 |
| 2025-12-24 | $38.90 | $39.01 | $38.51 | $38.71 | 3,072,000 |
| 2025-12-23 | $38.91 | $39.15 | $38.74 | $38.83 | 7,550,000 |
| 2025-12-22 | $38.13 | $38.97 | $37.97 | $38.83 | 10,402,600 |
| 2025-12-19 | $37.47 | $38.58 | $37.41 | $38.13 | 34,156,600 |
| 2025-12-18 | $37.05 | $37.79 | $37.03 | $37.73 | 9,652,200 |
| 2025-12-17 | $37.61 | $37.66 | $36.96 | $37.17 | 8,776,800 |
| 2025-12-16 | $37.49 | $37.76 | $37.23 | $37.67 | 10,106,200 |
| 2025-12-15 | $37.13 | $37.49 | $37.08 | $37.42 | 11,236,800 |
| 2025-12-12 | $36.47 | $37.16 | $36.38 | $36.99 | 9,710,600 |
| 2025-12-11 | $37.00 | $37.11 | $36.13 | $36.24 | 11,279,800 |
| 2025-12-10 | $36.96 | $37.22 | $36.67 | $36.93 | 14,382,400 |
| 2025-12-09 | $36.97 | $37.23 | $36.63 | $36.79 | 7,928,400 |
| 2025-12-08 | $36.88 | $37.24 | $36.67 | $36.97 | 8,101,200 |
| 2025-12-05 | $36.71 | $37.00 | $36.60 | $36.87 | 7,021,000 |
| 2025-12-04 | $36.97 | $37.09 | $36.54 | $36.63 | 9,041,400 |
| 2025-12-03 | $37.46 | $37.53 | $36.87 | $36.99 | 9,945,400 |
| 2025-12-02 | $37.86 | $37.97 | $37.13 | $37.36 | 12,917,800 |
| 2025-12-01 | $37.65 | $38.14 | $37.55 | $37.97 | 12,668,400 |
| 2025-11-28 | $37.54 | $37.63 | $37.30 | $37.49 | 4,734,200 |
| 2025-11-26 | $37.44 | $37.63 | $37.30 | $37.52 | 6,707,200 |
| 2025-11-25 | $36.72 | $37.47 | $36.71 | $37.41 | 11,336,600 |
| 2025-11-24 | $36.10 | $36.81 | $36.01 | $36.62 | 20,668,000 |
| 2025-11-21 | $36.12 | $36.40 | $35.99 | $36.02 | 10,517,600 |
| 2025-11-20 | $36.15 | $36.50 | $36.00 | $36.11 | 10,497,400 |
| 2025-11-19 | $36.28 | $36.51 | $36.11 | $36.15 | 11,198,400 |
| 2025-11-18 | $35.99 | $36.54 | $35.86 | $36.45 | 8,938,400 |
| 2025-11-17 | $35.81 | $36.51 | $35.78 | $35.92 | 9,633,400 |
| 2025-11-14 | $35.67 | $35.97 | $35.40 | $35.65 | 10,517,200 |
| 2025-11-13 | $35.20 | $35.94 | $35.03 | $35.54 | 12,625,600 |
| 2025-11-12 | $35.90 | $36.05 | $35.20 | $35.24 | 12,540,600 |
| 2025-11-11 | $35.13 | $36.06 | $35.08 | $35.96 | 14,259,800 |
| 2025-11-10 | $34.92 | $35.63 | $34.69 | $35.01 | 13,442,600 |
| 2025-11-07 | $35.21 | $36.31 | $34.26 | $34.87 | 28,199,600 |
| 2025-11-06 | $33.67 | $33.86 | $32.94 | $33.15 | 20,265,800 |
| 2025-11-05 | $33.46 | $33.98 | $33.46 | $33.94 | 10,659,200 |
| 2025-11-04 | $33.45 | $33.47 | $32.96 | $33.44 | 10,849,000 |
| 2025-11-03 | $33.41 | $33.54 | $33.15 | $33.26 | 8,660,200 |
| 2025-10-31 | $33.13 | $33.54 | $32.94 | $33.42 | 10,007,400 |
| 2025-10-30 | $33.44 | $33.72 | $33.13 | $33.29 | 17,451,000 |
| 2025-10-29 | $34.44 | $34.46 | $33.21 | $33.28 | 11,593,800 |
| 2025-10-28 | $34.58 | $34.77 | $34.24 | $34.66 | 6,944,200 |
| 2025-10-27 | $35.08 | $35.08 | $34.79 | $34.84 | 7,873,000 |
| 2025-10-24 | $35.13 | $35.19 | $34.72 | $34.85 | 4,802,600 |
| 2025-10-23 | $34.79 | $34.99 | $34.56 | $34.95 | 6,085,800 |
| 2025-10-22 | $34.35 | $35.23 | $34.35 | $34.86 | 10,264,600 |
| 2025-10-21 | $34.92 | $34.99 | $34.29 | $34.45 | 11,733,600 |
| 2025-10-20 | $35.33 | $35.36 | $34.66 | $34.88 | 9,350,800 |
| 2025-10-17 | $35.29 | $35.33 | $34.94 | $35.11 | 9,446,000 |