Monster Beverage Corp (MNST) stock
MNSTNasdaqBottled & Canned Soft Drinks & Carbonated WatersFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 10/305% above fair value
$47.34+0.99 (+2.14%)
Close on Oct 30, 2026Market cap $46.37BP/E 21.9Yield –
Price history
Monster Beverage share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$47.34
+2.14% on the day
52-week range
$32.94 – $50.17
-5.6% from the high
Change over 52 weeks
+42.2%
From $33.29 on Oct 30, 2025
Average volume
10.46M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $46.07 | $47.62 | $44.92 | $47.34 | +2.49% | 44,522,916 |
| Oct 19, 2026 | $45.43 | $47.59 | $45.34 | $46.19 | +1.01% | 41,932,535 |
| Oct 12, 2026 | $43.82 | $46.42 | $43.23 | $45.73 | +4.79% | 51,916,167 |
| Oct 5, 2026 | $42.88 | $44.12 | $42.56 | $43.64 | +1.63% | 41,077,693 |
| Sep 28, 2026 | $42.07 | $42.99 | $41.05 | $42.94 | -0.39% | 55,310,315 |
| Sep 21, 2026 | $44.47 | $44.85 | $42.11 | $43.11 | -3.58% | 46,065,941 |
| Sep 14, 2026 | $43.51 | $45.08 | $43.51 | $44.71 | +3.02% | 54,304,903 |
| Sep 8, 2026 | $43.64 | $43.70 | $42.19 | $43.40 | -0.96% | 36,889,075 |
| Aug 31, 2026 | $46.51 | $46.66 | $43.65 | $43.82 | -6.49% | 51,350,304 |
| Aug 24, 2026 | $48.10 | $49.24 | $46.38 | $46.86 | -1.95% | 37,695,224 |
| Aug 17, 2026 | $46.50 | $48.12 | $45.32 | $47.79 | +2.07% | 59,680,243 |
| Aug 10, 2026 | $45.17 | $46.97 | $45.05 | $46.82 | +3.63% | 47,857,898 |
| Aug 3, 2026 | $48.67 | $48.68 | $44.75 | $45.18 | -6.25% | 67,111,564 |
| Jul 27, 2026 | $47.10 | $49.65 | $47.00 | $48.19 | +3.09% | 51,617,872 |
| Jul 20, 2026 | $48.62 | $48.99 | $46.48 | $46.75 | -4.11% | 47,891,204 |
| Jul 13, 2026 | $48.46 | $50.17 | $48.26 | $48.75 | +0.11% | 68,920,760 |
| Jul 6, 2026 | $48.77 | $49.58 | $47.37 | $48.70 | -0.22% | 56,174,304 |
| Jun 29, 2026 | $48.23 | $49.47 | $47.55 | $48.80 | +1.27% | 42,472,344 |
| Jun 22, 2026 | $45.88 | $48.94 | $45.75 | $48.19 | +5.52% | 67,735,190 |
| Jun 15, 2026 | $46.62 | $46.96 | $45.48 | $45.67 | -1.61% | 52,917,876 |
| Jun 8, 2026 | $44.65 | $46.54 | $43.96 | $46.42 | +3.66% | 58,015,712 |
| Jun 1, 2026 | $44.13 | $45.22 | $43.62 | $44.78 | +1.67% | 57,074,798 |
| May 26, 2026 | $43.70 | $44.93 | $43.34 | $44.04 | +1.49% | 49,385,268 |
| May 18, 2026 | $43.75 | $44.33 | $42.74 | $43.40 | -0.34% | 42,822,720 |
| May 11, 2026 | $42.51 | $43.95 | $41.63 | $43.55 | +0.93% | 61,230,786 |
| May 4, 2026 | $38.07 | $44.39 | $37.30 | $43.15 | +11.89% | 73,040,048 |
| Apr 27, 2026 | $39.01 | $39.19 | $38.07 | $38.56 | -1.42% | 36,568,872 |
| Apr 20, 2026 | $38.25 | $39.13 | $37.55 | $39.12 | +1.97% | 45,500,826 |
| Apr 13, 2026 | $37.68 | $38.42 | $36.93 | $38.36 | +1.32% | 47,905,242 |
| Apr 6, 2026 | $36.07 | $38.47 | $35.91 | $37.86 | +4.63% | 45,580,664 |
| Mar 30, 2026 | $36.03 | $36.60 | $35.43 | $36.19 | +0.75% | 41,389,578 |
| Mar 23, 2026 | $37.80 | $37.80 | $35.81 | $35.92 | -2.52% | 43,411,752 |
| Mar 16, 2026 | $38.97 | $39.29 | $36.63 | $36.85 | -4.44% | 60,074,712 |
| Mar 9, 2026 | $37.48 | $39.13 | $36.68 | $38.56 | +1.98% | 61,650,726 |
| Mar 2, 2026 | $42.32 | $42.55 | $37.65 | $37.81 | -11.36% | 68,009,618 |
| Feb 23, 2026 | $41.66 | $43.69 | $41.66 | $42.65 | +1.84% | 82,299,380 |
| Feb 17, 2026 | $40.92 | $41.99 | $40.75 | $41.88 | +2.80% | 54,565,282 |
| Feb 9, 2026 | $41.25 | $41.32 | $39.89 | $40.74 | -1.28% | 58,762,032 |
| Feb 2, 2026 | $40.50 | $41.48 | $39.96 | $41.27 | +2.20% | 85,869,272 |
| Jan 26, 2026 | $41.35 | $41.62 | $39.77 | $40.38 | -1.51% | 49,607,922 |
| Jan 20, 2026 | $39.20 | $41.10 | $38.77 | $41.00 | +4.90% | 52,179,740 |
| Jan 12, 2026 | $38.73 | $39.51 | $38.44 | $39.09 | +1.07% | 64,712,528 |
| Jan 5, 2026 | $38.09 | $38.87 | $37.44 | $38.67 | +1.55% | 45,177,054 |
| Dec 29, 2025 | $38.68 | $39.08 | $37.94 | $38.08 | -1.49% | 27,538,152 |
| Dec 22, 2025 | $38.13 | $39.16 | $37.96 | $38.66 | +1.38% | 25,434,672 |
| Dec 15, 2025 | $37.12 | $38.59 | $36.96 | $38.13 | +3.10% | 73,928,668 |
| Dec 8, 2025 | $36.88 | $37.24 | $36.13 | $36.99 | +0.31% | 51,403,512 |
| Dec 1, 2025 | $37.66 | $38.14 | $36.54 | $36.87 | -1.67% | 51,595,400 |
| Nov 24, 2025 | $36.10 | $37.64 | $36.01 | $37.50 | +4.09% | 43,446,452 |
| Nov 17, 2025 | $35.81 | $36.54 | $35.78 | $36.02 | +1.02% | 50,785,572 |
| Nov 10, 2025 | $34.92 | $36.06 | $34.69 | $35.66 | +2.27% | 63,386,770 |
| Nov 3, 2025 | $33.41 | $36.31 | $32.94 | $34.87 | +4.34% | 78,633,980 |
| Oct 27, 2025 | $35.08 | $35.08 | $32.94 | $33.42 | -4.10% | 53,870,844 |
| Oct 20, 2025 | $35.33 | $35.36 | $34.30 | $34.85 | -0.75% | 42,238,682 |
| Oct 13, 2025 | $34.50 | $35.33 | $33.47 | $35.11 | +0.86% | 56,245,628 |
| Oct 6, 2025 | $33.56 | $35.03 | $33.17 | $34.81 | +3.65% | 54,499,488 |
| Sep 29, 2025 | $32.85 | $33.95 | $32.75 | $33.59 | +2.80% | 49,125,338 |
| Sep 22, 2025 | $31.89 | $32.77 | $31.51 | $32.67 | +1.89% | 38,170,876 |
| Sep 15, 2025 | $32.47 | $33.56 | $31.76 | $32.07 | -0.87% | 76,913,990 |
| Sep 8, 2025 | $31.16 | $32.39 | $31.04 | $32.35 | +3.57% | 43,901,382 |
| Sep 2, 2025 | $31.23 | $31.96 | $30.95 | $31.23 | +0.08% | 34,032,956 |
| Aug 25, 2025 | $31.32 | $31.54 | $30.49 | $31.21 | -0.68% | 50,048,114 |
| Aug 18, 2025 | $32.41 | $32.62 | $31.32 | $31.42 | -2.78% | 47,579,988 |
| Aug 11, 2025 | $32.22 | $32.51 | $31.36 | $32.32 | -0.08% | 61,420,090 |
| Aug 4, 2025 | $29.56 | $33.38 | $29.27 | $32.35 | +9.61% | 95,506,496 |
| Jul 28, 2025 | $30.05 | $30.89 | $29.05 | $29.51 | -2.70% | 72,241,194 |
| Jul 21, 2025 | $29.45 | $30.42 | $29.40 | $30.33 | +2.81% | 38,512,360 |
| Jul 14, 2025 | $29.44 | $30.03 | $29.15 | $29.50 | +0.29% | 52,887,160 |
| Jul 7, 2025 | $31.54 | $31.67 | $29.15 | $29.42 | -6.74% | 62,942,962 |
| Jun 30, 2025 | $30.86 | $32.18 | $30.82 | $31.54 | +2.22% | 39,966,258 |
| Jun 23, 2025 | $31.63 | $31.92 | $30.64 | $30.86 | -2.19% | 60,461,422 |
| Jun 16, 2025 | $31.75 | $32.14 | $31.32 | $31.55 | +0.05% | 69,902,458 |
| Jun 9, 2025 | $31.71 | $31.89 | $31.15 | $31.53 | -0.55% | 52,219,246 |
| Jun 2, 2025 | $31.81 | $32.02 | $31.30 | $31.71 | -0.84% | 49,025,204 |
| May 26, 2025 | $62.68 | $63.47 | $31.44 | $31.98 | +0.93% | 55,989,966 |
| May 19, 2025 | $31.42 | $31.74 | $31.21 | $31.68 | +0.80% | 46,021,096 |
| May 12, 2025 | $30.76 | $31.46 | $30.02 | $31.43 | +3.05% | 64,192,576 |
| May 5, 2025 | $30.03 | $30.92 | $29.31 | $30.50 | +1.58% | 56,955,868 |
| Apr 28, 2025 | $29.37 | $30.15 | $29.01 | $30.03 | +2.35% | 42,122,740 |
| Apr 21, 2025 | $29.18 | $29.85 | $28.50 | $29.34 | +0.45% | 43,270,022 |
| Apr 14, 2025 | $29.10 | $29.57 | $28.94 | $29.21 | +0.45% | 39,596,176 |
| Apr 7, 2025 | $28.23 | $29.42 | $27.37 | $29.08 | +1.87% | 101,359,916 |
| Mar 31, 2025 | $28.97 | $30.17 | $28.50 | $28.54 | -1.35% | 68,361,378 |
| Mar 24, 2025 | $28.76 | $29.50 | $28.65 | $28.93 | +0.96% | 49,176,214 |
| Mar 17, 2025 | $27.50 | $28.78 | $27.44 | $28.66 | +4.03% | 53,793,640 |
| Mar 10, 2025 | $27.84 | $28.57 | $27.00 | $27.55 | +0.04% | 59,227,972 |
| Mar 3, 2025 | $27.21 | $28.00 | $26.95 | $27.54 | +0.77% | 72,746,202 |
| Feb 24, 2025 | $26.36 | $28.20 | $25.47 | $27.33 | +3.11% | 86,486,240 |
| Feb 18, 2025 | $24.61 | $26.68 | $24.48 | $26.50 | +7.61% | 58,739,532 |
| Feb 10, 2025 | $23.31 | $25.17 | $23.29 | $24.63 | +5.75% | 49,564,170 |
| Feb 3, 2025 | $24.20 | $24.30 | $22.85 | $23.29 | -4.39% | 64,404,106 |
| Jan 27, 2025 | $24.33 | $25.01 | $24.21 | $24.36 | +0.89% | 67,715,808 |
| Jan 21, 2025 | $24.69 | $25.24 | $23.93 | $24.14 | -2.31% | 66,100,084 |
| Jan 13, 2025 | $25.00 | $25.28 | $24.20 | $24.71 | -0.64% | 73,558,634 |
| Jan 6, 2025 | $26.13 | $26.40 | $24.84 | $24.87 | -5.06% | 37,088,912 |
| Dec 30, 2024 | $26.15 | $26.66 | $25.93 | $26.20 | -0.30% | 30,415,506 |
| Dec 23, 2024 | $25.92 | $26.49 | $25.65 | $26.28 | +1.60% | 24,061,198 |
| Dec 16, 2024 | $26.36 | $26.79 | $25.24 | $25.86 | -1.97% | 64,848,738 |
| Dec 9, 2024 | $26.27 | $26.82 | $26.01 | $26.38 | +0.94% | 45,293,376 |
| Dec 2, 2024 | $27.69 | $28.01 | $26.12 | $26.14 | -5.19% | 47,423,814 |
| Nov 25, 2024 | $27.32 | $27.76 | $27.21 | $27.57 | +1.98% | 35,351,334 |
| Nov 18, 2024 | $25.96 | $27.20 | $25.86 | $27.03 | +3.96% | 44,317,606 |
| Nov 11, 2024 | $27.22 | $28.35 | $25.99 | $26.00 | -3.95% | 77,933,976 |
| Nov 4, 2024 | $26.14 | $27.83 | $26.07 | $27.07 | +3.52% | 84,827,092 |
| Oct 28, 2024 | $26.72 | $26.82 | $26.03 | $26.15 | -2.00% | 55,951,136 |
| Oct 21, 2024 | $27.03 | $27.27 | $26.27 | $26.69 | -1.26% | 33,265,306 |
| Oct 14, 2024 | $25.80 | $27.10 | $25.56 | $27.03 | +5.34% | 69,480,508 |
| Oct 7, 2024 | $25.32 | $25.99 | $24.44 | $25.66 | +0.71% | 50,120,766 |
| Sep 30, 2024 | $26.39 | $26.47 | $24.99 | $25.48 | -2.88% | 57,140,064 |
| Sep 23, 2024 | $25.60 | $26.44 | $25.50 | $26.23 | +2.50% | 55,169,976 |
| Sep 16, 2024 | $25.57 | $26.38 | $25.19 | $25.59 | +0.69% | 80,217,908 |
| Sep 9, 2024 | $24.33 | $25.51 | $24.31 | $25.42 | +4.48% | 55,409,924 |
| Sep 3, 2024 | $23.47 | $24.43 | $23.43 | $24.33 | +3.23% | 43,785,402 |
| Aug 26, 2024 | $23.50 | $23.85 | $23.30 | $23.57 | +1.03% | 48,651,682 |
| Aug 19, 2024 | $23.40 | $23.62 | $23.10 | $23.33 | -0.19% | 50,667,282 |
| Aug 12, 2024 | $23.01 | $23.77 | $22.93 | $23.37 | +1.48% | 65,310,760 |
| Aug 5, 2024 | $26.01 | $26.20 | $21.66 | $23.03 | -10.75% | 120,224,948 |
| Jul 29, 2024 | $25.50 | $26.20 | $25.21 | $25.81 | +1.20% | 53,515,272 |
| Jul 22, 2024 | $25.41 | $25.52 | $24.69 | $25.50 | +0.22% | 58,379,914 |
| Jul 15, 2024 | $25.26 | $25.84 | $24.80 | $25.45 | +0.12% | 52,374,196 |
| Jul 8, 2024 | $24.80 | $25.57 | $24.60 | $25.42 | +2.17% | 58,863,336 |
| Jul 1, 2024 | $25.02 | $25.12 | $24.49 | $24.88 | -0.40% | 42,993,048 |
| Jun 24, 2024 | $24.51 | $25.45 | $24.46 | $24.98 | +1.75% | 78,394,656 |
| Jun 17, 2024 | $23.93 | $24.79 | $23.82 | $24.55 | +2.21% | 85,458,210 |
| Jun 10, 2024 | $26.18 | $26.27 | $23.84 | $24.02 | -8.84% | 177,915,240 |
| Jun 3, 2024 | $25.91 | $26.95 | $25.70 | $26.35 | +1.48% | 286,683,540 |
| May 28, 2024 | $26.25 | $26.25 | $25.45 | $25.96 | -1.48% | 122,931,440 |
| May 20, 2024 | $27.10 | $27.13 | $26.31 | $26.35 | -2.61% | 65,038,378 |
| May 13, 2024 | $27.81 | $27.90 | $26.89 | $27.06 | -2.43% | 63,299,318 |
| May 6, 2024 | $27.50 | $27.85 | $26.87 | $27.73 | +0.84% | 68,012,724 |
| Apr 29, 2024 | $26.67 | $27.70 | $26.47 | $27.50 | +3.05% | 71,348,446 |
| Apr 22, 2024 | $26.77 | $27.44 | $25.99 | $26.69 | +0.43% | 57,409,128 |
| Apr 15, 2024 | $27.68 | $27.74 | $26.37 | $26.57 | -3.40% | 72,405,000 |
| Apr 8, 2024 | $27.95 | $28.04 | $27.15 | $27.51 | -1.59% | 49,135,878 |
| Apr 1, 2024 | $29.78 | $29.78 | $27.76 | $27.95 | -5.70% | 52,991,996 |
| Mar 25, 2024 | $29.79 | $30.07 | $29.49 | $29.64 | -0.37% | 29,478,220 |
| Mar 18, 2024 | $30.35 | $30.60 | $29.71 | $29.75 | -1.57% | 33,929,422 |
| Mar 11, 2024 | $29.44 | $30.61 | $29.38 | $30.23 | +2.15% | 49,992,938 |
| Mar 4, 2024 | $29.43 | $29.88 | $28.76 | $29.59 | +0.66% | 56,609,920 |
| Feb 26, 2024 | $27.65 | $30.04 | $27.53 | $29.40 | +6.33% | 66,769,580 |
| Feb 20, 2024 | $27.65 | $27.85 | $27.40 | $27.65 | +0.49% | 42,445,576 |
| Feb 12, 2024 | $27.79 | $28.32 | $27.48 | $27.51 | -1.15% | 50,163,158 |
| Feb 5, 2024 | $27.57 | $28.46 | $27.38 | $27.83 | +0.56% | 49,277,732 |
| Jan 29, 2024 | $27.74 | $28.02 | $27.41 | $27.68 | -0.16% | 54,899,494 |
| Jan 22, 2024 | $28.65 | $28.66 | $27.45 | $27.72 | -3.04% | 63,807,898 |
| Jan 16, 2024 | $29.70 | $29.70 | $28.17 | $28.59 | -3.17% | 49,258,926 |
| Jan 8, 2024 | $28.81 | $29.65 | $28.70 | $29.53 | +2.62% | 46,855,640 |
| Jan 2, 2024 | $28.76 | $29.54 | $28.64 | $28.77 | -0.12% | 47,661,596 |
| Dec 26, 2023 | $27.95 | $28.89 | $27.95 | $28.81 | +2.86% | 28,963,676 |
| Dec 18, 2023 | $27.74 | $28.18 | $27.18 | $28.01 | +1.67% | 43,041,840 |
| Dec 11, 2023 | $27.27 | $28.34 | $27.27 | $27.55 | +2.17% | 60,021,562 |
| Dec 4, 2023 | $27.49 | $27.79 | $26.77 | $26.96 | -2.35% | 53,807,728 |
| Nov 27, 2023 | $27.61 | $27.77 | $27.09 | $27.61 | +0.09% | 70,798,814 |
| Nov 20, 2023 | $27.33 | $27.81 | $27.19 | $27.59 | +0.69% | 44,035,276 |
| Nov 13, 2023 | $27.66 | $28.05 | $27.07 | $27.40 | -0.89% | 51,394,246 |
| Nov 6, 2023 | $27.78 | $28.48 | $27.17 | $27.64 | -0.50% | 58,984,838 |
| Oct 30, 2023 | $25.21 | $29.43 | $25.18 | $27.78 | +11.34% | 74,312,646 |
| Oct 23, 2023 | $24.88 | $25.42 | $24.60 | $24.95 | -0.16% | 54,876,588 |
| Oct 16, 2023 | $24.01 | $25.41 | $23.90 | $24.99 | +4.74% | 68,111,530 |
| Oct 9, 2023 | $24.93 | $25.43 | $23.57 | $23.86 | -4.50% | 62,150,072 |
| Oct 2, 2023 | $26.42 | $26.48 | $24.25 | $24.99 | -5.63% | 66,113,464 |
| Sep 25, 2023 | $27.15 | $27.35 | $26.38 | $26.48 | -2.88% | 51,488,276 |
| Sep 18, 2023 | $28.17 | $28.25 | $27.19 | $27.26 | -2.89% | 54,095,484 |
| Sep 11, 2023 | $28.20 | $28.52 | $27.99 | $28.07 | -0.41% | 49,163,526 |
| Sep 5, 2023 | $28.24 | $28.40 | $27.69 | $28.19 | -0.32% | 33,224,900 |
| Aug 28, 2023 | $28.87 | $29.45 | $28.25 | $28.28 | -1.38% | 33,381,916 |
| Aug 21, 2023 | $28.65 | $29.17 | $28.41 | $28.67 | -0.03% | 35,504,270 |
| Aug 14, 2023 | $29.25 | $29.62 | $28.40 | $28.68 | -1.41% | 32,985,974 |
| Aug 7, 2023 | $28.03 | $29.41 | $27.86 | $29.09 | +5.57% | 47,959,336 |
| Jul 31, 2023 | $28.94 | $29.15 | $27.50 | $27.56 | -5.23% | 56,912,734 |
| Jul 24, 2023 | $29.13 | $29.39 | $28.75 | $29.08 | +0.09% | 37,877,106 |
| Jul 17, 2023 | $28.53 | $29.22 | $28.00 | $29.05 | +1.38% | 61,147,968 |
| Jul 10, 2023 | $28.08 | $28.69 | $27.64 | $28.66 | +2.58% | 42,388,958 |
| Jul 3, 2023 | $28.50 | $28.67 | $27.90 | $27.94 | -2.73% | 36,379,344 |
| Jun 26, 2023 | $29.45 | $29.49 | $28.40 | $28.72 | -2.83% | 42,617,178 |
| Jun 20, 2023 | $29.30 | $30.02 | $28.97 | $29.56 | +1.13% | 30,961,900 |
| Jun 12, 2023 | $28.70 | $29.68 | $28.44 | $29.23 | +2.10% | 42,487,986 |
| Jun 5, 2023 | $29.74 | $29.90 | $28.24 | $28.63 | -3.75% | 38,732,792 |
| May 30, 2023 | $28.78 | $29.90 | $28.66 | $29.74 | +3.25% | 38,794,772 |
| May 22, 2023 | $30.00 | $30.12 | $28.41 | $28.81 | -3.47% | 42,421,270 |
| May 15, 2023 | $29.67 | $30.13 | $29.54 | $29.84 | +0.24% | 40,792,466 |
| May 8, 2023 | $29.71 | $29.85 | $28.90 | $29.77 | -0.28% | 46,840,832 |
| May 1, 2023 | $27.91 | $30.23 | $27.90 | $29.86 | +6.62% | 61,167,634 |
| Apr 24, 2023 | $26.58 | $28.06 | $26.56 | $28.00 | +5.52% | 32,973,424 |
| Apr 17, 2023 | $26.37 | $26.64 | $26.02 | $26.54 | +0.97% | 31,418,922 |
| Apr 10, 2023 | $26.14 | $26.48 | $25.65 | $26.28 | 0.00% | 30,818,506 |
| Apr 3, 2023 | $27.11 | $27.26 | $25.65 | $26.28 | -2.68% | 39,017,036 |
| Mar 27, 2023 | $26.08 | $27.09 | $25.71 | $27.01 | +3.79% | 36,809,702 |
| Mar 20, 2023 | $25.89 | $26.23 | $25.50 | $26.02 | +1.06% | 37,838,016 |
| Mar 13, 2023 | $24.99 | $26.02 | $24.88 | $25.75 | +2.82% | 51,664,552 |
| Mar 6, 2023 | $25.54 | $26.11 | $24.95 | $25.04 | -1.80% | 34,944,864 |
| Feb 27, 2023 | $25.50 | $25.70 | $24.31 | $25.50 | +0.77% | 59,842,000 |
| Feb 21, 2023 | $25.96 | $25.98 | $25.05 | $25.31 | -2.83% | 29,773,080 |
| Feb 13, 2023 | $25.85 | $26.36 | $25.70 | $26.05 | +1.34% | 33,891,428 |
| Feb 6, 2023 | $25.45 | $25.94 | $25.40 | $25.70 | +0.98% | 31,511,964 |
| Jan 30, 2023 | $25.49 | $26.19 | $25.03 | $25.45 | -0.96% | 41,162,372 |
| Jan 23, 2023 | $25.05 | $26.06 | $24.89 | $25.70 | +2.79% | 37,565,160 |
| Jan 17, 2023 | $25.69 | $25.93 | $24.65 | $25.00 | -2.04% | 42,107,156 |
| Jan 9, 2023 | $25.57 | $25.77 | $24.88 | $25.52 | -0.34% | 41,116,040 |
| Jan 3, 2023 | $25.44 | $25.79 | $25.04 | $25.61 | +0.89% | 28,162,584 |
| Dec 27, 2022 | $25.45 | $25.68 | $25.17 | $25.38 | +0.27% | 19,480,376 |
| Dec 19, 2022 | $25.25 | $25.69 | $24.83 | $25.32 | +0.48% | 26,765,276 |
| Dec 12, 2022 | $25.10 | $25.69 | $24.60 | $25.20 | +0.74% | 56,159,396 |
| Dec 5, 2022 | $25.70 | $25.80 | $24.99 | $25.01 | -3.84% | 27,560,820 |
| Nov 28, 2022 | $25.93 | $26.16 | $24.83 | $26.01 | +0.65% | 50,707,112 |
| Nov 21, 2022 | $25.00 | $26.11 | $24.92 | $25.84 | +3.68% | 33,537,484 |
| Nov 14, 2022 | $24.63 | $24.97 | $24.19 | $24.93 | +1.61% | 44,111,276 |
| Nov 7, 2022 | $24.58 | $24.88 | $24.03 | $24.53 | +0.18% | 54,542,180 |
| Oct 31, 2022 | $23.23 | $25.12 | $22.53 | $24.49 | +4.70% | 66,828,472 |
| Oct 24, 2022 | $22.14 | $23.43 | $21.96 | $23.39 | +6.79% | 43,801,572 |
| Oct 17, 2022 | $22.08 | $23.11 | $21.40 | $21.90 | +0.22% | 48,778,548 |
| Oct 10, 2022 | $22.66 | $22.85 | $21.44 | $21.85 | -3.20% | 65,823,836 |
| Oct 3, 2022 | $21.88 | $23.28 | $21.78 | $22.57 | +3.83% | 47,160,524 |
| Sep 26, 2022 | $21.78 | $22.50 | $21.71 | $21.74 | -0.15% | 57,647,292 |
| Sep 19, 2022 | $21.77 | $22.40 | $21.54 | $21.77 | -0.17% | 36,818,924 |
| Sep 12, 2022 | $23.31 | $23.56 | $21.61 | $21.81 | -5.62% | 56,201,904 |
| Sep 6, 2022 | $22.34 | $23.23 | $22.10 | $23.11 | +4.57% | 35,629,020 |
| Aug 29, 2022 | $22.15 | $22.67 | $21.90 | $22.10 | -0.85% | 52,663,708 |
| Aug 22, 2022 | $22.50 | $22.83 | $22.22 | $22.29 | -1.59% | 36,761,668 |
| Aug 15, 2022 | $22.54 | $23.19 | $22.50 | $22.65 | +0.63% | 32,694,552 |
| Aug 8, 2022 | $22.93 | $23.01 | $21.84 | $22.51 | -1.49% | 70,149,544 |
| Aug 1, 2022 | $24.64 | $24.76 | $22.21 | $22.85 | -8.27% | 76,460,800 |
| Jul 25, 2022 | $23.87 | $24.95 | $23.59 | $24.91 | +4.79% | 43,081,776 |
| Jul 18, 2022 | $24.37 | $24.46 | $23.54 | $23.77 | -2.14% | 46,142,156 |
| Jul 11, 2022 | $24.35 | $24.74 | $23.84 | $24.29 | -0.34% | 62,521,792 |
| Jul 5, 2022 | $23.52 | $24.63 | $23.26 | $24.37 | +3.06% | 55,235,140 |
| Jun 27, 2022 | $23.50 | $23.68 | $22.60 | $23.65 | +0.01% | 51,513,640 |
| Jun 21, 2022 | $22.21 | $23.65 | $22.01 | $23.65 | +7.33% | 40,823,120 |
| Jun 13, 2022 | $21.31 | $22.61 | $20.98 | $22.03 | +1.24% | 81,115,464 |
| Jun 6, 2022 | $22.50 | $23.00 | $21.71 | $21.76 | -2.02% | 51,949,112 |
| May 31, 2022 | $22.39 | $22.60 | $21.74 | $22.21 | -0.94% | 44,308,144 |
| May 23, 2022 | $22.17 | $22.43 | $21.60 | $22.42 | +2.33% | 45,077,576 |
| May 16, 2022 | $22.03 | $22.56 | $21.29 | $21.91 | -1.42% | 61,324,236 |
| May 9, 2022 | $21.34 | $22.29 | $20.55 | $22.22 | +2.56% | 70,868,464 |
| May 2, 2022 | $21.54 | $21.90 | $20.53 | $21.67 | +1.16% | 81,481,344 |
| Apr 25, 2022 | $21.41 | $22.00 | $20.91 | $21.42 | +0.04% | 69,548,532 |
| Apr 18, 2022 | $20.52 | $22.01 | $20.43 | $21.41 | +3.71% | 57,845,024 |
| Apr 11, 2022 | $20.37 | $21.14 | $20.28 | $20.65 | +1.19% | 60,362,400 |
| Apr 4, 2022 | $20.49 | $20.78 | $19.79 | $20.41 | -0.65% | 50,842,040 |
| Mar 28, 2022 | $19.79 | $20.90 | $19.64 | $20.54 | +4.38% | 44,548,712 |
| Mar 21, 2022 | $19.99 | $20.44 | $19.31 | $19.68 | -2.35% | 49,500,236 |
| Mar 14, 2022 | $18.44 | $20.21 | $18.28 | $20.15 | +10.07% | 56,378,664 |
| Mar 7, 2022 | $20.34 | $20.34 | $17.94 | $18.31 | -9.96% | 71,540,464 |
| Feb 28, 2022 | $20.75 | $21.24 | $20.22 | $20.33 | -3.84% | 64,540,808 |
| Feb 22, 2022 | $20.21 | $21.75 | $19.09 | $21.14 | +4.06% | 73,341,796 |
| Feb 14, 2022 | $20.75 | $21.43 | $20.11 | $20.32 | -1.85% | 68,661,392 |
| Feb 7, 2022 | $21.13 | $21.65 | $20.64 | $20.70 | -1.77% | 46,317,684 |
| Jan 31, 2022 | $21.32 | $21.98 | $20.96 | $21.07 | -1.20% | 57,504,920 |
| Jan 24, 2022 | $21.38 | $22.08 | $20.50 | $21.33 | -0.36% | 54,966,612 |
| Jan 18, 2022 | $22.09 | $22.28 | $21.38 | $21.41 | -4.77% | 44,227,492 |
| Jan 10, 2022 | $23.46 | $23.82 | $22.29 | $22.48 | -4.41% | 53,207,204 |
| Jan 3, 2022 | $23.88 | $24.68 | $23.51 | $23.52 | -2.06% | 42,502,804 |
| Dec 27, 2021 | $23.51 | $24.11 | $23.51 | $24.01 | +2.34% | 22,393,424 |
| Dec 20, 2021 | $22.68 | $23.58 | $22.40 | $23.46 | +2.42% | 27,127,472 |
| Dec 13, 2021 | $22.38 | $23.28 | $22.21 | $22.91 | +2.31% | 59,560,132 |
| Dec 6, 2021 | $21.15 | $22.50 | $20.99 | $22.39 | +6.99% | 47,578,584 |
| Nov 29, 2021 | $21.80 | $21.89 | $20.23 | $20.93 | -3.85% | 55,055,152 |
| Nov 22, 2021 | $23.00 | $23.08 | $21.69 | $21.76 | -2.52% | 35,155,384 |
| Nov 15, 2021 | $23.10 | $23.45 | $22.15 | $22.33 | -3.00% | 45,507,252 |
| Nov 8, 2021 | $22.81 | $23.32 | $22.55 | $23.02 | +0.47% | 42,858,576 |
| Nov 1, 2021 | $21.25 | $22.97 | $21.23 | $22.91 | +7.80% | 54,817,096 |
| Oct 25, 2021 | $21.17 | $21.50 | $20.93 | $21.25 | +0.32% | 46,783,756 |
| Oct 18, 2021 | $21.30 | $21.51 | $21.10 | $21.18 | -0.99% | 54,933,744 |
| Oct 11, 2021 | $22.26 | $22.31 | $21.24 | $21.40 | -4.13% | 51,336,872 |
| Oct 4, 2021 | $22.47 | $22.86 | $22.03 | $22.32 | -0.68% | 37,782,316 |
| Sep 27, 2021 | $23.04 | $23.15 | $22.09 | $22.47 | -3.08% | 37,639,832 |
| Sep 20, 2021 | $23.56 | $23.57 | $22.84 | $23.19 | -2.01% | 29,951,240 |
| Sep 13, 2021 | $24.14 | $24.23 | $23.45 | $23.66 | -1.33% | 34,172,028 |
| Sep 7, 2021 | $24.34 | $24.34 | $23.75 | $23.98 | -1.70% | 19,151,984 |
| Aug 30, 2021 | $24.35 | $24.60 | $24.06 | $24.40 | +0.26% | 24,156,696 |
| Aug 23, 2021 | $24.11 | $24.45 | $23.93 | $24.33 | +0.61% | 19,822,560 |
| Aug 16, 2021 | $24.59 | $24.65 | $23.73 | $24.19 | -1.41% | 24,223,360 |
| Aug 9, 2021 | $24.34 | $24.97 | $24.30 | $24.53 | +1.19% | 35,930,792 |
| Aug 2, 2021 | $23.62 | $24.63 | $22.96 | $24.24 | +2.81% | 50,007,660 |
| Jul 26, 2021 | $24.02 | $24.15 | $23.43 | $23.58 | -2.05% | 38,025,580 |
| Jul 19, 2021 | $23.27 | $24.24 | $22.97 | $24.07 | +3.46% | 30,158,792 |
| Jul 12, 2021 | $22.60 | $23.52 | $22.55 | $23.27 | +3.14% | 37,697,800 |
| Jul 6, 2021 | $22.72 | $22.79 | $22.37 | $22.56 | -0.68% | 26,734,692 |
| Jun 28, 2021 | $23.02 | $23.22 | $22.69 | $22.72 | -1.37% | 34,514,468 |
| Jun 21, 2021 | $23.04 | $23.82 | $22.31 | $23.03 | +0.39% | 48,096,576 |
| Jun 14, 2021 | $23.28 | $23.45 | $22.76 | $22.94 | -1.86% | 45,807,092 |
| Jun 7, 2021 | $23.85 | $23.85 | $23.12 | $23.38 | -1.96% | 28,888,632 |
| Jun 1, 2021 | $23.60 | $23.97 | $23.33 | $23.84 | +1.17% | 34,281,948 |
| May 24, 2021 | $23.15 | $23.68 | $23.08 | $23.57 | +2.46% | 37,427,364 |
| May 17, 2021 | $22.76 | $23.27 | $22.46 | $23.00 | -0.14% | 36,839,884 |
| May 10, 2021 | $22.79 | $23.21 | $22.32 | $23.04 | +0.98% | 48,409,764 |
| May 3, 2021 | $24.48 | $24.79 | $22.09 | $22.81 | -5.98% | 56,500,668 |
| Apr 26, 2021 | $24.57 | $24.63 | $24.02 | $24.26 | -1.65% | 28,685,296 |
| Apr 19, 2021 | $24.59 | $24.81 | $24.23 | $24.67 | +0.52% | 30,650,088 |
| Apr 12, 2021 | $23.78 | $24.61 | $23.64 | $24.54 | +3.02% | 43,585,528 |
| Apr 5, 2021 | $22.88 | $23.96 | $22.86 | $23.82 | +4.30% | 34,291,424 |
| Mar 29, 2021 | $22.94 | $23.09 | $22.54 | $22.84 | -0.32% | 30,759,692 |
| Mar 22, 2021 | $21.95 | $22.96 | $21.83 | $22.91 | +4.24% | 39,418,616 |
| Mar 15, 2021 | $22.23 | $22.65 | $21.59 | $21.98 | -1.15% | 45,352,544 |
| Mar 8, 2021 | $21.55 | $22.53 | $21.26 | $22.24 | +2.92% | 44,052,732 |
| Mar 1, 2021 | $22.03 | $22.25 | $20.74 | $21.61 | -1.50% | 48,724,624 |
| Feb 22, 2021 | $22.39 | $22.49 | $21.29 | $21.94 | -2.13% | 59,223,248 |
| Feb 16, 2021 | $22.93 | $23.24 | $22.35 | $22.41 | -2.27% | 26,612,024 |
| Feb 8, 2021 | $22.93 | $23.03 | $22.34 | $22.93 | +0.69% | 28,034,156 |
| Feb 1, 2021 | $21.70 | $23.18 | $21.61 | $22.78 | +4.92% | 29,580,356 |
| Jan 25, 2021 | $22.14 | $22.44 | $21.34 | $21.71 | -1.55% | 41,969,028 |
| Jan 19, 2021 | $23.09 | $23.25 | $22.02 | $22.05 | -3.76% | 27,301,780 |
| Jan 11, 2021 | $23.72 | $23.78 | $22.43 | $22.91 | -3.52% | 52,129,944 |
| Jan 4, 2021 | $23.13 | $23.77 | $22.20 | $23.75 | +2.71% | 61,939,828 |
| Dec 28, 2020 | $22.59 | $23.14 | $22.55 | $23.12 | +2.97% | 14,905,768 |
| Dec 21, 2020 | $22.21 | $22.51 | $21.83 | $22.45 | -0.36% | 19,603,332 |
| Dec 14, 2020 | $22.07 | $22.68 | $22.03 | $22.53 | +2.40% | 41,507,904 |
| Dec 7, 2020 | $21.74 | $22.22 | $21.67 | $22.01 | +0.66% | 32,390,396 |
| Nov 30, 2020 | $21.05 | $22.12 | $20.82 | $21.86 | +3.91% | 44,726,780 |
| Nov 23, 2020 | $20.98 | $21.29 | $20.82 | $21.04 | +0.75% | 22,534,636 |
| Nov 16, 2020 | $21.00 | $21.51 | $20.71 | $20.88 | -0.60% | 39,377,088 |
| Nov 9, 2020 | $21.95 | $22.10 | $20.13 | $21.01 | +0.91% | 46,526,920 |
| Nov 2, 2020 | $19.46 | $21.17 | $19.23 | $20.82 | +8.74% | 59,759,492 |
| Oct 26, 2020 | $19.84 | $20.27 | $18.86 | $19.14 | -4.75% | 41,664,516 |
| Oct 19, 2020 | $20.12 | $20.39 | $19.83 | $20.10 | -0.46% | 31,065,816 |
| Oct 12, 2020 | $20.51 | $21.12 | $20.18 | $20.19 | -0.23% | 60,418,120 |
| Oct 5, 2020 | $19.93 | $20.30 | $19.34 | $20.24 | +1.76% | 38,892,116 |
| Sep 28, 2020 | $19.98 | $20.44 | $19.68 | $19.89 | +0.96% | 55,328,552 |
| Sep 21, 2020 | $19.60 | $19.89 | $19.22 | $19.70 | -0.25% | 30,660,372 |
| Sep 14, 2020 | $20.53 | $21.00 | $19.53 | $19.75 | -2.89% | 45,144,952 |
| Sep 8, 2020 | $20.45 | $20.84 | $19.91 | $20.34 | -1.13% | 41,513,712 |
| Aug 31, 2020 | $21.11 | $21.76 | $20.24 | $20.57 | -2.69% | 52,055,120 |
| Aug 24, 2020 | $20.75 | $21.16 | $20.64 | $21.14 | +2.19% | 28,953,464 |
| Aug 17, 2020 | $20.84 | $20.98 | $20.46 | $20.68 | -0.71% | 31,253,076 |
| Aug 10, 2020 | $20.80 | $20.99 | $20.04 | $20.83 | +0.16% | 36,833,688 |
| Aug 3, 2020 | $19.67 | $20.99 | $19.29 | $20.80 | +6.00% | 46,426,184 |
| Jul 27, 2020 | $18.82 | $19.62 | $18.82 | $19.62 | +4.81% | 38,076,156 |
| Jul 20, 2020 | $18.63 | $19.13 | $18.40 | $18.72 | +0.89% | 41,280,984 |
| Jul 13, 2020 | $18.12 | $18.66 | $17.39 | $18.56 | +3.59% | 56,646,924 |
| Jul 6, 2020 | $17.57 | $18.23 | $17.49 | $17.91 | +3.45% | 38,101,272 |
| Jun 29, 2020 | $17.10 | $17.49 | $16.98 | $17.32 | +2.00% | 24,249,572 |
| Jun 22, 2020 | $17.39 | $17.76 | $16.84 | $16.98 | -3.11% | 36,108,088 |
| Jun 15, 2020 | $16.80 | $17.74 | $16.66 | $17.52 | +2.61% | 43,255,704 |
| Jun 8, 2020 | $17.85 | $18.03 | $16.88 | $17.08 | -5.44% | 40,446,144 |
| Jun 1, 2020 | $18.20 | $18.36 | $17.57 | $18.06 | +0.45% | 46,658,992 |
| May 26, 2020 | $17.56 | $18.04 | $17.18 | $17.98 | +4.66% | 44,437,264 |
| May 18, 2020 | $16.89 | $17.39 | $16.56 | $17.18 | +4.09% | 41,812,472 |
| May 11, 2020 | $16.19 | $16.80 | $15.98 | $16.50 | +0.35% | 54,822,040 |
| May 4, 2020 | $14.81 | $16.69 | $14.68 | $16.45 | +10.52% | 47,663,396 |
| Apr 27, 2020 | $15.15 | $15.68 | $14.79 | $14.88 | -0.47% | 55,774,744 |
| Apr 20, 2020 | $15.45 | $15.51 | $14.70 | $14.95 | -3.84% | 46,415,364 |
| Apr 13, 2020 | $15.07 | $16.11 | $14.68 | $15.55 | +2.78% | 65,245,200 |
| Apr 6, 2020 | $14.17 | $15.34 | $13.87 | $15.13 | +11.60% | 55,279,756 |
| Mar 30, 2020 | $14.04 | $14.58 | $13.10 | $13.56 | -3.85% | 64,782,672 |
| Mar 23, 2020 | $13.03 | $14.58 | $12.69 | $14.10 | +8.23% | 110,512,224 |
| Mar 16, 2020 | $14.05 | $15.22 | $12.52 | $13.03 | -16.49% | 122,614,580 |
| Mar 9, 2020 | $15.52 | $16.55 | $14.16 | $15.60 | -5.74% | 143,248,584 |
| Mar 2, 2020 | $15.53 | $17.21 | $15.32 | $16.55 | +6.06% | 111,874,148 |
| Feb 24, 2020 | $17.42 | $17.55 | $15.31 | $15.60 | -10.51% | 95,994,016 |
| Feb 18, 2020 | $17.36 | $17.63 | $17.25 | $17.44 | -0.17% | 47,630,040 |
| Feb 10, 2020 | $17.21 | $17.49 | $17.15 | $17.47 | +1.39% | 46,401,196 |
| Feb 3, 2020 | $17.22 | $17.44 | $16.85 | $17.23 | +3.46% | 79,675,004 |
| Jan 27, 2020 | $16.64 | $16.87 | $16.45 | $16.65 | -0.75% | 50,656,252 |
| Jan 21, 2020 | $16.82 | $17.00 | $16.60 | $16.78 | -0.31% | 35,813,212 |
| Jan 13, 2020 | $16.35 | $16.91 | $16.16 | $16.83 | +3.01% | 62,315,632 |
| Jan 6, 2020 | $15.75 | $16.55 | $15.75 | $16.34 | +3.26% | 65,617,128 |
| Dec 30, 2019 | $15.86 | $16.01 | $15.72 | $15.82 | -0.46% | 27,129,672 |
| Dec 23, 2019 | $16.04 | $16.04 | $15.83 | $15.89 | -0.55% | 28,195,760 |
| Dec 16, 2019 | $15.61 | $16.01 | $15.46 | $15.98 | +2.75% | 65,973,428 |
| Dec 9, 2019 | $15.03 | $15.68 | $14.89 | $15.55 | +3.61% | 66,828,292 |
| Dec 2, 2019 | $14.94 | $15.12 | $14.62 | $15.01 | +0.37% | 51,829,412 |
| Nov 25, 2019 | $14.71 | $15.07 | $14.57 | $14.96 | +2.03% | 27,996,640 |
| Nov 18, 2019 | $14.64 | $14.91 | $14.40 | $14.66 | -0.02% | 42,635,360 |
| Nov 11, 2019 | $14.50 | $14.85 | $14.28 | $14.66 | +0.83% | 55,374,056 |
| Nov 4, 2019 | $14.15 | $15.37 | $13.92 | $14.54 | +3.40% | 107,516,340 |
| Oct 28, 2019 | $14.15 | $14.24 | $13.88 | $14.06 | -0.18% | 49,750,968 |
| Oct 21, 2019 | $14.06 | $14.19 | $13.94 | $14.09 | +0.53% | 34,536,828 |
| Oct 14, 2019 | $14.10 | $14.32 | $13.96 | $14.01 | -0.43% | 51,583,440 |
| Oct 7, 2019 | $14.04 | $14.21 | $13.84 | $14.08 | -0.49% | 49,177,172 |
| Sep 30, 2019 | $14.54 | $14.71 | $13.42 | $14.15 | -2.13% | 64,915,944 |
| Sep 23, 2019 | $14.65 | $14.88 | $14.20 | $14.45 | -0.93% | 49,852,000 |
| Sep 16, 2019 | $14.64 | $14.86 | $14.40 | $14.59 | -0.87% | 64,954,464 |
| Sep 9, 2019 | $14.26 | $14.89 | $14.00 | $14.72 | +2.96% | 66,653,804 |
| Sep 3, 2019 | $14.53 | $14.76 | $14.26 | $14.29 | -2.56% | 37,508,728 |
| Aug 26, 2019 | $14.13 | $14.71 | $14.00 | $14.67 | +4.62% | 45,637,548 |
| Aug 19, 2019 | $14.49 | $14.62 | $13.96 | $14.02 | -1.92% | 44,938,180 |
| Aug 12, 2019 | $14.76 | $14.76 | $14.00 | $14.30 | -3.46% | 65,310,528 |
| Aug 5, 2019 | $15.79 | $15.79 | $13.45 | $14.81 | -5.06% | 139,773,832 |
| Jul 29, 2019 | $16.31 | $16.43 | $15.55 | $15.60 | -4.31% | 51,273,168 |
| Jul 22, 2019 | $15.82 | $16.36 | $15.74 | $16.30 | +3.07% | 37,020,300 |
| Jul 15, 2019 | $16.31 | $16.49 | $15.70 | $15.82 | -2.68% | 44,386,616 |
| Jul 8, 2019 | $16.47 | $16.54 | $16.05 | $16.25 | -1.40% | 39,718,956 |
| Jul 1, 2019 | $15.78 | $16.51 | $15.76 | $16.48 | +3.27% | 31,656,020 |
| Jun 24, 2019 | $15.98 | $16.09 | $15.81 | $15.96 | +0.08% | 44,811,756 |
| Jun 17, 2019 | $15.37 | $15.98 | $15.30 | $15.95 | +3.99% | 55,284,168 |
| Jun 10, 2019 | $16.47 | $16.57 | $15.14 | $15.33 | -6.96% | 73,807,344 |
| Jun 3, 2019 | $15.51 | $16.59 | $15.51 | $16.48 | +6.56% | 75,047,464 |
| May 28, 2019 | $15.84 | $15.96 | $15.40 | $15.47 | -2.46% | 39,963,476 |
| May 20, 2019 | $15.87 | $16.06 | $15.69 | $15.86 | -0.33% | 41,171,464 |
| May 13, 2019 | $15.56 | $16.04 | $15.38 | $15.91 | +1.00% | 55,320,844 |
| May 6, 2019 | $15.51 | $15.79 | $15.19 | $15.75 | -0.17% | 65,087,360 |
| Apr 29, 2019 | $14.87 | $16.03 | $14.36 | $15.78 | +5.80% | 108,676,740 |
| Apr 22, 2019 | $13.76 | $14.92 | $13.69 | $14.91 | +8.06% | 83,731,384 |
| Apr 15, 2019 | $13.25 | $13.86 | $13.25 | $13.80 | +4.11% | 61,701,112 |
| Apr 8, 2019 | $13.27 | $13.85 | $13.14 | $13.26 | +0.26% | 117,108,996 |
| Apr 1, 2019 | $13.60 | $13.72 | $13.06 | $13.22 | -3.11% | 97,082,172 |
| Mar 25, 2019 | $13.38 | $13.95 | $13.35 | $13.65 | +2.00% | 110,870,628 |
| Mar 18, 2019 | $15.08 | $15.29 | $13.24 | $13.38 | -11.22% | 155,158,484 |
| Mar 11, 2019 | $15.13 | $15.33 | $14.85 | $15.07 | -0.56% | 95,158,752 |
| Mar 4, 2019 | $16.19 | $16.39 | $15.02 | $15.15 | -6.38% | 86,026,224 |
| Feb 25, 2019 | $14.77 | $16.60 | $14.48 | $16.19 | +10.78% | 93,739,152 |
| Feb 19, 2019 | $14.63 | $14.93 | $14.48 | $14.61 | -0.48% | 46,227,072 |
| Feb 11, 2019 | $14.49 | $14.85 | $14.45 | $14.68 | +1.43% | 44,064,252 |
| Feb 4, 2019 | $14.50 | $14.65 | $14.23 | $14.47 | -0.10% | 59,816,384 |
| Jan 28, 2019 | $13.89 | $14.50 | $13.77 | $14.49 | +3.76% | 44,252,312 |
| Jan 22, 2019 | $13.84 | $14.06 | $13.63 | $13.96 | +0.49% | 41,986,904 |
| Jan 14, 2019 | $13.46 | $13.95 | $13.37 | $13.90 | +2.23% | 60,830,628 |
| Jan 7, 2019 | $12.35 | $13.61 | $12.29 | $13.59 | +9.20% | 103,839,656 |
| Dec 31, 2018 | $12.28 | $12.46 | $11.96 | $12.45 | +1.53% | 63,172,264 |
| Dec 24, 2018 | $12.06 | $12.45 | $11.94 | $12.26 | +1.68% | 43,523,544 |
| Dec 17, 2018 | $13.16 | $13.19 | $12.04 | $12.06 | -8.46% | 74,894,684 |
| Dec 10, 2018 | $14.26 | $14.61 | $13.13 | $13.17 | -8.22% | 73,667,604 |
| Dec 3, 2018 | $14.81 | $15.08 | $14.20 | $14.35 | -3.80% | 68,997,160 |
| Nov 26, 2018 | $14.38 | $14.99 | $14.19 | $14.92 | +4.12% | 64,580,060 |
| Nov 19, 2018 | $13.97 | $14.62 | $13.89 | $14.33 | +2.78% | 55,012,556 |
| Nov 12, 2018 | $14.14 | $14.18 | $13.54 | $13.94 | -1.88% | 66,266,756 |
| Nov 5, 2018 | $13.59 | $14.28 | $12.36 | $14.21 | +5.06% | 115,465,664 |
| Oct 29, 2018 | $12.92 | $13.77 | $12.62 | $13.53 | +5.97% | 65,330,812 |
| Oct 22, 2018 | $13.04 | $13.32 | $12.68 | $12.76 | -2.03% | 72,901,364 |
| Oct 15, 2018 | $13.06 | $13.31 | $12.88 | $13.03 | -2.21% | 56,181,108 |
| Oct 8, 2018 | $14.03 | $14.25 | $13.13 | $13.32 | -5.16% | 55,204,432 |
| Oct 1, 2018 | $14.67 | $14.69 | $13.90 | $14.05 | -3.59% | 59,242,540 |
| Sep 24, 2018 | $14.87 | $14.89 | $14.40 | $14.57 | -2.62% | 46,897,676 |
| Sep 17, 2018 | $14.92 | $15.22 | $14.61 | $14.96 | +0.54% | 62,986,832 |
| Sep 10, 2018 | $15.15 | $15.18 | $14.44 | $14.88 | -1.34% | 89,094,412 |
| Sep 4, 2018 | $15.13 | $15.40 | $14.95 | $15.09 | -0.90% | 30,591,536 |
| Aug 27, 2018 | $15.26 | $15.47 | $15.05 | $15.22 | +0.40% | 41,580,452 |
| Aug 20, 2018 | $15.63 | $15.66 | $15.13 | $15.16 | -2.44% | 37,154,200 |
| Aug 13, 2018 | $15.25 | $15.57 | $15.01 | $15.54 | +2.42% | 41,010,880 |
| Aug 6, 2018 | $14.81 | $15.60 | $14.69 | $15.18 | +2.43% | 58,853,868 |
| Jul 30, 2018 | $15.05 | $15.21 | $14.55 | $14.82 | -2.26% | 59,428,476 |
| Jul 23, 2018 | $15.34 | $15.65 | $15.07 | $15.16 | -1.54% | 35,894,732 |
| Jul 16, 2018 | $15.30 | $15.58 | $15.15 | $15.40 | +0.60% | 38,819,276 |
| Jul 9, 2018 | $14.62 | $15.31 | $14.55 | $15.30 | +4.74% | 40,821,192 |
| Jul 2, 2018 | $14.31 | $14.66 | $14.18 | $14.61 | +1.99% | 32,310,884 |
| Jun 25, 2018 | $14.23 | $14.43 | $13.94 | $14.33 | +0.77% | 46,134,620 |
| Jun 18, 2018 | $14.03 | $14.25 | $13.76 | $14.22 | +0.76% | 56,805,552 |
| Jun 11, 2018 | $13.92 | $14.12 | $13.85 | $14.11 | +1.71% | 70,289,152 |
| Jun 4, 2018 | $12.91 | $14.04 | $12.76 | $13.87 | +7.73% | 97,074,016 |
| May 29, 2018 | $12.35 | $13.16 | $12.21 | $12.88 | +3.71% | 78,651,044 |
| May 21, 2018 | $12.40 | $12.81 | $12.24 | $12.42 | +0.38% | 70,780,052 |
| May 14, 2018 | $12.34 | $12.45 | $11.90 | $12.37 | +0.41% | 84,616,864 |
| May 7, 2018 | $13.22 | $13.58 | $12.02 | $12.32 | -6.61% | 107,439,864 |
| Apr 30, 2018 | $14.07 | $14.16 | $12.94 | $13.19 | -6.10% | 77,562,304 |
| Apr 23, 2018 | $14.18 | $14.37 | $13.50 | $14.05 | -0.55% | 60,452,684 |
| Apr 16, 2018 | $14.30 | $14.50 | $14.04 | $14.13 | -0.32% | 59,997,900 |
| Apr 9, 2018 | $14.12 | $14.29 | $13.88 | $14.17 | +1.34% | 37,854,080 |
| Apr 2, 2018 | $14.22 | $14.45 | $13.75 | $13.98 | -2.24% | 56,920,152 |
| Mar 26, 2018 | $14.20 | $14.40 | $13.98 | $14.30 | +2.42% | 29,019,276 |
| Mar 19, 2018 | $14.61 | $14.73 | $13.97 | $13.97 | -4.74% | 68,284,552 |
| Mar 12, 2018 | $14.50 | $14.84 | $14.42 | $14.66 | +1.00% | 68,167,020 |
| Mar 5, 2018 | $13.75 | $14.52 | $13.61 | $14.52 | +7.20% | 80,663,712 |
| Feb 26, 2018 | $16.53 | $16.59 | $13.18 | $13.54 | -17.79% | 120,182,524 |
| Feb 20, 2018 | $16.25 | $16.57 | $16.08 | $16.47 | +0.61% | 32,590,368 |
| Feb 12, 2018 | $15.79 | $16.61 | $15.60 | $16.37 | +4.12% | 36,192,316 |
| Feb 5, 2018 | $16.65 | $16.72 | $15.29 | $15.72 | -5.61% | 58,603,292 |
| Jan 29, 2018 | $17.40 | $17.55 | $16.65 | $16.66 | -3.31% | 46,206,576 |
| Jan 22, 2018 | $16.71 | $17.25 | $16.69 | $17.23 | +3.07% | 42,045,080 |
| Jan 16, 2018 | $16.02 | $16.84 | $15.90 | $16.72 | +4.85% | 37,926,112 |
| Jan 8, 2018 | $15.77 | $16.54 | $15.70 | $15.94 | +0.44% | 44,882,232 |
| Jan 2, 2018 | $15.85 | $16.02 | $15.56 | $15.87 | +0.32% | 34,606,340 |
| Dec 26, 2017 | $15.77 | $16.14 | $15.68 | $15.82 | -0.75% | 21,665,384 |
| Dec 18, 2017 | $16.11 | $16.20 | $15.88 | $15.94 | -0.37% | 27,022,280 |
| Dec 11, 2017 | $15.72 | $16.06 | $15.56 | $16.00 | +1.25% | 38,868,352 |
| Dec 4, 2017 | $15.74 | $15.89 | $15.56 | $15.81 | +0.48% | 39,858,660 |
| Nov 27, 2017 | $15.44 | $15.74 | $15.35 | $15.73 | +1.89% | 41,240,640 |
| Nov 20, 2017 | $15.13 | $15.46 | $15.04 | $15.44 | -0.68% | 26,901,720 |
| Nov 13, 2017 | $15.24 | $15.70 | $15.21 | $15.54 | +1.65% | 54,993,020 |
| Nov 6, 2017 | $14.43 | $15.33 | $14.00 | $15.29 | +6.05% | 63,689,476 |
| Oct 30, 2017 | $14.22 | $14.64 | $14.04 | $14.42 | +1.62% | 33,739,912 |
| Oct 23, 2017 | $14.13 | $14.27 | $13.98 | $14.19 | +0.51% | 26,867,836 |
| Oct 16, 2017 | $13.97 | $14.19 | $13.96 | $14.12 | +1.13% | 28,522,656 |
| Oct 9, 2017 | $13.87 | $14.04 | $13.80 | $13.96 | +0.83% | 22,025,856 |
| Oct 2, 2017 | $13.81 | $13.97 | $13.70 | $13.84 | +0.22% | 28,779,360 |
| Sep 25, 2017 | $13.96 | $14.00 | $13.56 | $13.81 | -1.00% | 58,239,716 |
| Sep 18, 2017 | $14.04 | $14.20 | $13.80 | $13.95 | -0.66% | 26,113,004 |
| Sep 11, 2017 | $14.13 | $14.24 | $13.94 | $14.05 | -0.25% | 49,004,244 |
| Sep 5, 2017 | $13.99 | $14.31 | $13.99 | $14.08 | +0.43% | 36,507,724 |
| Aug 28, 2017 | $13.85 | $14.11 | $13.73 | $14.02 | +1.56% | 33,148,972 |
| Aug 21, 2017 | $13.54 | $13.93 | $13.49 | $13.81 | +2.16% | 34,494,648 |
| Aug 14, 2017 | $13.49 | $13.68 | $13.36 | $13.51 | +0.43% | 31,290,552 |
| Aug 7, 2017 | $13.21 | $13.50 | $12.70 | $13.46 | +2.11% | 55,979,060 |
| Jul 31, 2017 | $13.35 | $13.40 | $13.06 | $13.18 | -1.31% | 32,949,740 |
| Jul 24, 2017 | $13.16 | $13.56 | $13.09 | $13.35 | +1.58% | 36,254,276 |
| Jul 17, 2017 | $12.94 | $13.16 | $12.80 | $13.15 | +1.76% | 27,483,128 |
| Jul 10, 2017 | $12.70 | $12.93 | $12.45 | $12.92 | +1.91% | 33,245,272 |
| Jul 3, 2017 | $12.49 | $12.71 | $12.26 | $12.68 | +2.05% | 37,745,480 |
| Jun 26, 2017 | $13.03 | $13.06 | $12.41 | $12.42 | -4.44% | 44,778,632 |
| Jun 19, 2017 | $12.59 | $13.10 | $12.50 | $13.00 | +3.34% | 41,025,260 |
| Jun 12, 2017 | $12.50 | $12.96 | $12.50 | $12.58 | +0.52% | 41,844,424 |
| Jun 5, 2017 | $12.81 | $12.83 | $12.45 | $12.51 | -2.38% | 33,431,108 |
| May 30, 2017 | $12.67 | $12.82 | $12.53 | $12.82 | +0.73% | 31,525,820 |
| May 22, 2017 | $11.88 | $12.83 | $11.88 | $12.73 | +6.73% | 50,219,952 |
| May 15, 2017 | $11.88 | $11.98 | $11.63 | $11.92 | +0.15% | 43,480,540 |
| May 8, 2017 | $11.87 | $12.17 | $11.86 | $11.91 | +0.36% | 58,902,860 |
| May 1, 2017 | $11.36 | $12.03 | $11.09 | $11.86 | +4.56% | 67,198,708 |
| Apr 24, 2017 | $11.42 | $11.48 | $11.25 | $11.35 | -0.02% | 44,220,620 |
| Apr 17, 2017 | $11.20 | $11.48 | $11.10 | $11.35 | +1.09% | 39,421,376 |
| Apr 10, 2017 | $11.48 | $11.50 | $11.21 | $11.23 | -2.07% | 25,952,676 |
| Apr 3, 2017 | $11.56 | $11.61 | $11.34 | $11.46 | -0.69% | 37,861,108 |
| Mar 27, 2017 | $11.70 | $11.82 | $11.44 | $11.54 | -1.64% | 34,671,004 |
| Mar 20, 2017 | $11.64 | $11.84 | $11.59 | $11.74 | +1.01% | 39,038,936 |
| Mar 13, 2017 | $11.66 | $11.80 | $11.49 | $11.62 | -0.75% | 45,471,712 |
| Mar 6, 2017 | $11.94 | $12.00 | $11.62 | $11.71 | -2.54% | 58,640,828 |
| Feb 27, 2017 | $10.83 | $12.24 | $10.26 | $12.01 | +10.31% | 143,212,772 |
| Feb 21, 2017 | $10.93 | $11.12 | $10.84 | $10.89 | -0.18% | 31,306,972 |
| Feb 13, 2017 | $11.23 | $11.24 | $10.74 | $10.91 | -0.86% | 41,822,540 |
| Feb 6, 2017 | $10.65 | $11.01 | $10.59 | $11.00 | +3.21% | 33,937,940 |
| Jan 30, 2017 | $10.57 | $10.78 | $10.42 | $10.66 | +0.80% | 41,410,348 |
| Jan 23, 2017 | $10.86 | $11.06 | $10.51 | $10.58 | -2.78% | 47,140,460 |
| Jan 17, 2017 | $11.12 | $11.18 | $10.79 | $10.88 | -2.25% | 39,750,024 |
| Jan 9, 2017 | $11.37 | $11.39 | $10.75 | $11.13 | -2.43% | 65,208,820 |
| Jan 3, 2017 | $11.16 | $11.58 | $11.14 | $11.41 | +2.89% | 43,484,656 |
| Dec 27, 2016 | $11.40 | $11.52 | $11.03 | $11.09 | -2.70% | 31,570,464 |
| Dec 19, 2016 | $11.10 | $11.51 | $10.87 | $11.39 | +2.40% | 53,427,732 |
| Dec 12, 2016 | $10.96 | $11.30 | $10.94 | $11.13 | +1.04% | 48,413,056 |
| Dec 5, 2016 | $11.37 | $11.37 | $10.75 | $11.01 | -0.90% | 54,297,412 |
| Nov 28, 2016 | $11.19 | $11.44 | $10.86 | $11.11 | -0.91% | 75,509,416 |
| Nov 21, 2016 | $10.41 | $11.41 | $10.39 | $11.21 | +7.61% | 81,178,712 |
| Nov 14, 2016 | $10.45 | $10.64 | $10.16 | $10.42 | – | 75,980,660 |
Seasonality
MNST return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.5% | 1.7% | -2.6% | 3.0% | 4.8% | 1.2% | 3.3% | -0.9% | -2.0% | 0.2% | 7.9% | 1.6% |
| Months up | 5 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 9 of 10 | 5 of 10 | 2 of 10 | 4 of 10 | 8 of 9 | 6 of 9 |
| 2026 | 5.3% | 5.6% | -15.1% | 6.4% | 14.3% | 9.1% | 0.3% | -4.7% | -9.4% | 13.7% | ||
| 2025 | -7.3% | 12.2% | 7.1% | 2.7% | 6.4% | -2.0% | -6.2% | 6.2% | 7.9% | -0.7% | 12.2% | 2.2% |
| 2024 | -4.5% | 7.4% | 0.3% | -9.8% | -2.9% | -3.8% | 3.0% | -8.4% | 10.7% | 1.0% | 4.7% | -4.7% |
| 2023 | 2.5% | -2.2% | 6.2% | 3.7% | 4.7% | -2.0% | 0.1% | -0.1% | -7.8% | -3.5% | 7.9% | 4.5% |
| 2022 | -9.7% | -2.7% | -5.3% | 7.2% | 4.0% | 4.0% | 7.5% | -10.8% | -2.1% | 7.8% | 9.8% | -1.3% |
| 2021 | -6.1% | 1.0% | 3.8% | 6.5% | -2.9% | -3.1% | 3.3% | 3.4% | -9.0% | -4.3% | -1.4% | 14.6% |
| 2020 | 4.8% | -6.3% | -9.9% | 9.9% | 16.3% | -3.6% | 13.2% | 6.9% | -4.4% | -4.5% | 10.7% | 9.1% |
| 2019 | 16.3% | 11.5% | -14.5% | 9.2% | 3.8% | 3.2% | 1.0% | -9.0% | -1.0% | -3.3% | 6.6% | 6.2% |
| 2018 | 7.8% | -7.1% | -9.7% | -3.9% | -7.0% | 12.0% | 4.7% | 1.4% | -4.3% | -9.3% | 12.9% | -17.5% |
| 2017 | -3.9% | -2.7% | 11.4% | -1.7% | 11.4% | -1.7% | 6.2% | 5.8% | -1.0% | 4.9% | 8.2% | 1.0% |