Dark

AVGO
Broadcom Inc. Common Stock
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

228.53USD-1.767%(-4.11)23,094,606

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:28:30 AM EDT

232.04USD-0.258%(-0.60)211,656

After-hours

May 16, 2025 4:58:30 PM EDT

227.00USD-0.669%(-1.53)401,349

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	232.3200	232.640000	226.3900	228.610	-1.732%	23,094,606	0.000%
2025-05-15	230.1600	234.455000	228.0700	232.640	+0.224%	18,803,678	-1.732%
2025-05-14	230.2300	233.500000	228.3500	232.120	-0.129%	19,751,445	-1.512%
2025-05-13	222.0000	235.280000	222.0000	232.420	+4.892%	28,790,536	-1.639%
2025-05-12	219.4900	221.800000	215.8800	221.580	+6.427%	25,437,672	+3.173%
2025-05-09	209.3300	209.960000	206.5200	208.200	+0.207%	13,289,174	+9.803%
2025-05-08	208.0000	211.162500	203.6900	207.770	+1.445%	18,460,929	+10.030%
2025-05-07	199.2850	206.230000	198.4300	204.810	+2.359%	20,277,825	+11.621%
2025-05-06	196.4400	201.910000	195.9400	200.090	-0.314%	16,348,806	+14.254%
2025-05-05	200.2500	203.234700	200.0000	200.720	-1.434%	14,025,425	+13.895%
2025-05-02	203.9000	205.680000	201.0800	203.640	+3.198%	17,766,751	+12.262%
2025-05-01	198.1400	201.400000	196.2350	197.330	+2.525%	24,939,695	+15.852%
2025-04-30	185.8950	193.200000	184.0200	192.470	+0.680%	22,768,862	+18.777%
2025-04-29	191.7200	193.250000	190.1000	191.170	-0.675%	14,630,015	+19.585%
2025-04-28	190.5300	193.100000	187.6800	192.470	+0.083%	16,385,846	+18.777%
2025-04-25	186.9200	193.370000	186.8900	192.310	+2.211%	21,242,342	+18.876%
2025-04-24	179.6900	188.570000	178.2950	188.150	+6.354%	27,566,900	+21.504%
2025-04-23	177.7800	180.450000	175.8200	176.910	+4.322%	24,380,470	+29.224%
2025-04-22	167.4300	170.520000	165.2229	169.580	+2.028%	18,504,860	+34.810%
2025-04-21	166.9900	168.000000	161.6100	166.210	-2.795%	23,469,794	+37.543%
2025-04-17	176.2500	176.250000	169.9156	170.990	-2.073%	22,501,785	+33.698%
2025-04-16	170.4300	176.080000	166.9200	174.610	-2.425%	34,638,639	+30.926%
2025-04-15	179.7250	182.264400	178.0800	178.950	+0.331%	17,242,350	+27.751%
2025-04-14	185.0750	186.000000	175.8200	178.360	-1.968%	25,748,301	+28.173%
2025-04-11	173.6200	182.660000	173.3100	181.940	+5.595%	33,964,143	+25.651%
2025-04-10	175.3000	176.950000	166.4000	172.300	-6.940%	51,212,217	+32.681%
2025-04-09	160.5000	187.330000	157.5100	185.150	+18.663%	72,708,307	+23.473%
2025-04-08	167.6200	169.780000	153.0900	156.030	+1.226%	58,882,703	+46.517%
2025-04-07	144.4900	160.430000	138.1000	154.140	+5.366%	68,503,505	+48.313%
2025-04-04	148.1700	152.800000	139.1701	146.290	-5.013%	72,289,904	+56.272%
2025-04-03	160.5400	163.425000	153.7000	154.010	-10.506%	44,354,859	+48.438%
2025-04-02	166.0800	173.430000	165.5000	172.090	+2.118%	19,523,663	+32.843%
2025-04-01	166.3700	168.710000	163.4200	168.520	+0.651%	20,472,443	+35.657%
2025-03-31	164.4850	167.940000	160.6200	167.430	-0.999%	35,656,449	+36.541%
2025-03-28	171.9300	173.300000	166.4700	169.120	-1.669%	30,384,279	+35.176%
2025-03-27	177.6550	178.380000	170.4600	171.990	-4.061%	32,151,667	+32.921%
2025-03-26	186.6600	188.060000	177.5820	179.270	-4.775%	29,835,620	+27.523%
2025-03-25	190.8850	191.600000	187.6800	188.260	-1.563%	22,560,554	+21.433%
2025-03-24	194.2950	196.690000	190.6700	191.250	-0.214%	29,869,712	+19.535%
2025-03-21	188.2100	192.070000	187.3700	191.660	+0.588%	39,255,089	+19.279%
2025-03-20	191.5200	193.836500	188.9400	190.540	-2.572%	29,704,991	+19.980%
2025-03-19	189.3400	198.270000	186.9000	195.570	+3.657%	37,170,281	+16.894%
2025-03-18	190.4400	192.890000	186.9000	188.670	-2.997%	23,448,323	+21.169%
2025-03-17	188.0500	196.720000	187.5000	194.500	-0.532%	25,215,632	+17.537%
2025-03-14	196.2000	197.500000	193.2000	195.540	+2.184%	23,980,533	+16.912%
2025-03-13	193.1500	196.320000	189.4650	191.360	-1.478%	26,129,353	+19.466%
2025-03-12	196.2150	199.980000	192.4527	194.230	+2.178%	29,598,967	+17.701%
2025-03-11	188.0500	195.615500	185.3450	190.090	+3.058%	39,130,161	+20.264%
2025-03-10	189.6000	191.978000	180.4300	184.450	-5.391%	43,409,245	+23.941%
2025-03-07	187.7300	195.480000	181.5600	194.960	+8.643%	74,045,737	+17.260%
2025-03-06	181.0400	186.830000	177.6100	179.450	-6.332%	55,931,466	+27.395%
2025-03-05	191.8600	194.080000	187.1000	191.580	+2.187%	24,497,142	+19.329%
2025-03-04	189.2150	193.950000	180.4800	187.480	+0.059%	37,007,639	+21.938%
2025-03-03	204.0000	204.060000	184.5300	187.370	-6.047%	36,087,020	+22.010%
2025-02-28	195.7600	201.190000	193.1500	199.430	+0.824%	38,682,688	+14.632%
2025-02-27	217.2800	219.250000	197.4000	197.800	-7.110%	26,192,053	+15.576%
2025-02-26	206.9100	213.540000	206.0000	212.940	+5.135%	20,136,645	+7.359%
2025-02-25	207.0000	208.642500	200.9200	202.540	-2.592%	30,728,232	+12.872%
2025-02-24	218.6000	219.480000	207.5400	207.930	-4.907%	31,153,347	+9.946%
2025-02-21	225.6500	227.750000	215.6300	218.660	-3.564%	23,804,399	+4.550%
2025-02-20	228.6450	228.980000	222.7500	226.740	-0.870%	14,289,338	+0.825%
2025-02-19	227.8500	229.065300	224.4000	228.730	+0.088%	15,704,764	-0.052%
2025-02-18	230.1000	232.200000	224.3001	228.530	-1.935%	24,502,981	+0.035%
2025-02-14	234.5300	235.740000	228.9000	233.040	-1.170%	15,846,202	-1.901%
2025-02-13	236.0600	236.950000	230.7276	235.800	-0.233%	18,745,298	-3.049%
2025-02-12	230.3550	236.480000	230.0000	236.350	+0.557%	15,715,614	-3.275%
2025-02-11	232.4800	237.890000	229.9739	235.040	0.000%	16,903,506	-2.736%
2025-02-10	227.4300	235.820000	227.1200	235.040	+4.523%	22,655,137	-2.736%
2025-02-07	235.0000	235.650000	224.1100	224.870	-2.805%	21,850,435	+1.663%
2025-02-06	234.5000	234.800000	228.5600	231.360	-0.276%	20,250,151	-1.189%
2025-02-05	233.9400	237.929900	227.5000	232.000	+4.302%	28,881,986	-1.461%
2025-02-04	219.3500	223.030000	215.3000	222.430	+2.159%	22,889,981	+2.778%
2025-02-03	215.4600	220.937700	213.5100	217.730	-1.600%	23,839,370	+4.997%
2025-01-31	219.6600	226.800000	216.3000	221.270	+2.601%	39,886,763	+3.317%
2025-01-30	218.5700	221.960000	213.7000	215.660	+4.512%	41,695,072	+6.005%
2025-01-29	208.8400	211.450000	202.7700	206.350	-0.487%	30,544,931	+10.787%
2025-01-28	208.0100	209.950000	198.8900	207.360	+2.587%	49,713,965	+10.248%
2025-01-27	213.4000	218.430000	196.2300	202.130	-17.397%	90,319,236	+13.100%
2025-01-24	244.7000	249.590000	241.9100	244.700	+1.840%	24,450,948	-6.575%
2025-01-23	238.4100	240.400000	236.1200	240.280	-0.262%	16,799,324	-4.857%
2025-01-22	246.7500	246.990000	240.6900	240.910	+0.250%	26,514,619	-5.106%
2025-01-21	241.5000	242.750000	237.4000	240.310	+1.209%	27,371,643	-4.869%
2025-01-17	237.0800	238.100000	232.6600	237.440	+3.500%	29,778,217	-3.719%
2025-01-16	235.2200	238.600000	229.2100	229.410	+0.618%	22,580,595	-0.349%
2025-01-15	228.5500	230.340000	225.5800	228.000	+1.469%	19,225,382	+0.268%
2025-01-14	226.5700	230.260000	223.1000	224.700	-0.262%	16,615,694	+1.740%
2025-01-13	219.9900	229.260000	219.5100	225.290	+0.437%	22,868,725	+1.474%
2025-01-10	227.3000	227.830000	221.2500	224.310	-2.180%	23,084,772	+1.917%
2025-01-08	229.7000	232.470000	226.0600	229.310	+0.293%	16,840,759	-0.305%
2025-01-07	239.5000	239.500000	227.6000	228.640	-3.287%	25,020,086	-0.013%
2025-01-06	236.5000	241.750000	233.3000	236.410	+1.660%	33,577,006	-3.299%
2025-01-03	233.5900	236.489300	229.0000	232.550	+0.246%	24,522,815	-1.694%
2025-01-02	236.1550	239.500000	230.2425	231.980	+0.060%	30,857,573	-1.453%
2024-12-31	235.8800	237.460000	231.3100	231.840	-1.588%	17,336,731	-1.393%
2024-12-30	234.6950	238.770000	231.6200	235.580	-2.552%	26,089,864	-2.959%
2024-12-27	245.6400	245.780000	236.3532	241.750	-1.471%	28,288,806	-5.435%
2024-12-26	240.0000	247.280000	237.6000	245.360	+2.370%	27,110,579	-6.827%
2024-12-24	240.1150	240.228000	234.8000	239.680	+3.155%	22,680,767	-4.619%
2024-12-23	226.6900	233.399400	225.1300	232.350	+5.236%	38,673,213	-1.610%
2024-12-20	220.3600	230.290000	218.9100	220.790	+1.131%	112,474,432	+3.542%
2024-12-19	227.9100	228.050000	217.5800	218.320	-2.370%	38,328,539	+4.713%
2024-12-18	239.4100	239.850000	219.2200	223.620	-6.914%	52,421,628	+2.231%
2024-12-17	240.6500	242.470000	233.8000	240.230	-3.908%	68,188,010	-4.837%
2024-12-16	231.7900	251.880000	230.8100	250.000	+11.210%	100,836,676	-8.556%
2024-12-13	213.9000	228.700000	211.1100	224.800	+24.433%	117,903,919	+1.695%
2024-12-12	180.9300	182.000000	175.9900	180.660	-1.386%	44,954,244	+26.542%
2024-12-11	180.0100	184.870000	176.4296	183.200	+6.629%	35,950,824	+24.787%
2024-12-10	177.8100	178.500000	169.7300	171.810	-3.985%	23,755,820	+33.060%
2024-12-09	178.9500	180.793300	176.0209	178.940	-0.329%	19,318,316	+27.758%
2024-12-06	170.1000	180.680000	169.3301	179.530	+5.315%	26,826,994	+27.338%
2024-12-05	170.7500	172.398100	169.2000	170.470	-0.053%	17,725,617	+34.106%
2024-12-04	173.4400	175.390000	168.5600	170.560	+1.433%	29,742,250	+34.035%
2024-12-03	164.4800	168.270000	164.0300	168.150	+0.985%	15,954,185	+35.956%
2024-12-02	162.9500	168.379700	162.7500	166.510	+2.733%	19,491,543	+37.295%
2024-11-29	159.5700	162.690000	159.0800	162.080	+1.509%	10,215,924	+41.048%
2024-11-27	163.2000	163.200000	157.5400	159.670	-3.078%	18,728,556	+43.177%
2024-11-26	164.6000	166.370000	162.6900	164.740	-0.049%	15,702,275	+38.770%
2024-11-25	165.3950	167.225000	162.8900	164.820	+0.359%	24,579,671	+38.703%
2024-11-22	164.3000	164.909200	162.4000	164.230	+0.177%	11,800,245	+39.201%
2024-11-21	166.2500	166.340000	160.6000	163.940	+0.423%	19,735,798	+39.447%
2024-11-20	165.5400	165.540000	160.8600	163.250	-1.270%	15,823,973	+40.037%
2024-11-19	166.6600	166.800000	164.3100	165.350	-0.193%	16,368,092	+38.258%
2024-11-18	165.6600	166.346300	162.2200	165.670	+0.504%	17,338,283	+37.991%
2024-11-15	168.4700	169.135000	163.4300	164.840	-3.252%	19,723,286	+38.686%
2024-11-14	174.7700	175.570000	169.8700	170.380	-1.844%	17,413,913	+34.177%
2024-11-13	174.7050	175.592600	172.6000	173.580	-1.498%	16,606,639	+31.703%
2024-11-12	178.9000	179.560000	173.2000	176.220	-1.504%	15,245,357	+29.730%
2024-11-11	183.4000	183.630000	176.8201	178.910	-2.576%	15,169,022	+27.779%
2024-11-08	182.9900	185.050000	181.8300	183.640	-0.092%	12,825,499	+24.488%
2024-11-07	181.9853	184.872200	181.7900	183.810	+2.373%	17,845,012	+24.373%
2024-11-06	179.6300	180.210000	175.9600	179.550	+3.249%	22,089,702	+27.324%
2024-11-05	170.0500	174.400000	170.0500	173.900	+3.174%	12,665,302	+31.461%
2024-11-04	169.2800	172.450000	168.4200	168.550	-0.219%	12,477,460	+35.633%
2024-11-01	168.2600	171.325500	167.5000	168.920	-0.501%	16,671,332	+35.336%
2024-10-31	174.4500	174.450000	167.3800	169.770	-3.889%	24,416,578	+34.659%
2024-10-30	177.4700	179.190000	175.6200	176.640	-1.451%	16,489,532	+29.421%
2024-10-29	172.4350	180.230000	171.2101	179.240	+4.197%	22,928,063	+27.544%
2024-10-28	173.0000	173.972800	171.3450	172.020	-0.566%	12,599,889	+32.897%
2024-10-25	174.1900	176.796000	172.7200	173.000	+0.963%	16,574,396	+32.145%
2024-10-24	174.2600	174.300000	169.5000	171.350	-1.245%	19,379,114	+33.417%
2024-10-23	177.5850	178.980000	172.5700	173.510	-3.272%	18,434,988	+31.756%
2024-10-22	178.6600	180.690000	177.4100	179.380	-0.339%	11,726,972	+27.445%
2024-10-21	179.3800	181.719900	178.2500	179.990	+0.056%	12,953,518	+27.013%
2024-10-18	182.3200	182.710000	178.6800	179.890	-0.903%	17,098,091	+27.083%
2024-10-17	181.3700	185.510000	180.6900	181.530	+2.664%	24,950,658	+25.935%
2024-10-16	178.5100	179.250000	175.3300	176.820	+0.477%	14,519,544	+29.290%
2024-10-15	180.7900	181.700000	173.3652	175.980	-3.472%	27,202,784	+29.907%
2024-10-14	183.3000	184.951647	180.1300	182.310	+0.457%	16,862,752	+25.396%
2024-10-11	181.1400	182.590000	177.4000	181.480	-2.267%	22,499,027	+25.970%
2024-10-10	183.5600	186.310000	182.5300	185.690	-0.140%	15,385,938	+23.114%
2024-10-09	179.2400	186.420000	176.4200	185.950	+2.888%	24,748,976	+22.942%
2024-10-08	175.4200	181.600000	174.8900	180.730	+3.227%	19,933,802	+26.493%
2024-10-07	174.8200	178.310000	173.8600	175.080	-0.883%	14,644,050	+30.575%
2024-10-04	176.3000	176.899800	172.6000	176.640	+2.763%	17,662,340	+29.421%
2024-10-03	169.6200	174.940000	169.1900	171.890	+0.721%	12,643,552	+32.998%
2024-10-02	167.5500	172.840000	167.0201	170.660	+1.905%	13,799,713	+33.956%
2024-10-01	172.1600	172.250000	165.8000	167.470	-2.916%	23,110,799	+36.508%
2024-09-30	171.8700	172.920000	169.6302	172.500	-0.110%	16,235,714	+32.528%
2024-09-27	178.1700	178.470000	171.7600	172.690	-3.032%	19,916,941	+32.382%
2024-09-26	178.5000	180.250000	175.0000	178.090	+1.464%	23,996,121	+28.368%
2024-09-25	174.6500	177.140000	173.7600	175.520	+0.389%	15,195,291	+30.247%
2024-09-24	172.8100	175.990000	171.6800	174.840	+1.099%	33,035,358	+30.754%
2024-09-23	172.0000	173.320000	168.3501	172.940	+1.075%	28,701,923	+32.190%
2024-09-20	167.1800	172.020000	166.4700	171.100	+2.198%	77,338,658	+33.612%
2024-09-19	167.6800	170.000000	165.6600	167.420	+3.557%	31,203,211	+36.549%
2024-09-18	163.7700	167.470000	161.3600	161.670	-0.492%	25,371,364	+41.405%
2024-09-17	165.4900	166.020000	160.7000	162.470	-0.945%	18,694,957	+40.709%
2024-09-16	165.1900	165.500000	160.4100	164.020	-2.189%	25,076,545	+39.379%
2024-09-13	166.7350	168.080000	164.0401	167.690	+1.902%	28,879,474	+36.329%
2024-09-12	158.1000	166.320000	156.8300	164.560	+3.974%	42,969,157	+38.922%
2024-09-11	148.3900	158.870000	145.0400	158.270	+6.788%	38,298,667	+44.443%
2024-09-10	141.2200	149.860000	141.0400	148.210	+5.248%	35,642,694	+54.247%
2024-09-09	139.1100	141.585000	134.9000	140.820	+2.792%	39,163,892	+62.342%
2024-09-06	143.2500	143.500000	136.6000	136.995	-10.355%	74,008,518	+66.875%
2024-09-05	150.5650	156.360000	150.1100	152.820	-0.843%	30,043,965	+49.594%
2024-09-04	150.3000	157.790000	149.1500	154.120	+0.870%	19,983,767	+48.332%
2024-09-03	160.3800	160.740000	151.3800	152.790	-6.160%	36,195,392	+49.624%
2024-08-30	161.1200	163.240000	158.7100	162.820	+3.753%	23,600,432	+40.407%
2024-08-29	158.4900	163.200000	155.4100	156.930	-0.790%	21,668,191	+45.676%
2024-08-28	160.0800	162.280000	156.2500	158.180	-1.989%	16,845,010	+44.525%
2024-08-27	157.6000	162.030000	155.8300	161.390	+1.109%	16,264,661	+41.651%
2024-08-26	164.9600	165.700000	158.6600	159.620	-4.051%	17,937,979	+43.221%
2024-08-23	165.0250	168.280000	163.4600	166.360	+2.476%	18,243,499	+37.419%
2024-08-22	170.8400	172.420000	161.4900	162.340	-2.075%	29,287,309	+40.822%
2024-08-21	165.1200	166.470000	162.8800	165.780	-0.102%	15,641,486	+37.900%
2024-08-20	167.0500	168.369900	164.1500	165.950	-1.049%	17,442,193	+37.758%
2024-08-19	164.8600	167.830000	160.4200	167.710	+1.201%	18,929,384	+36.313%
2024-08-16	164.4700	166.090000	162.6800	165.720	-0.247%	18,128,278	+37.950%
2024-08-15	161.2000	166.670000	160.3351	166.130	+5.352%	26,444,930	+37.609%
2024-08-14	158.0200	160.250000	154.7200	157.690	+0.980%	19,736,719	+44.974%
2024-08-13	151.5500	156.380000	149.8100	156.160	+5.073%	21,895,024	+46.395%
2024-08-12	148.0800	151.130000	146.3700	148.620	+0.243%	17,380,966	+53.822%
2024-08-09	144.2000	149.550000	144.1100	148.260	+1.729%	18,229,464	+54.195%
2024-08-08	141.2000	146.270000	138.4000	145.740	+6.949%	26,515,677	+56.862%
2024-08-07	148.2500	150.100000	135.8300	136.270	-5.315%	28,663,495	+67.763%
2024-08-06	141.7300	148.910000	140.2500	143.920	+1.295%	24,733,144	+58.845%
2024-08-05	129.6100	145.420000	128.5000	142.080	-1.210%	41,236,368	+60.902%
2024-08-02	141.9250	145.350000	139.6000	143.820	-2.177%	32,286,359	+58.956%
2024-08-01	157.5000	158.910000	146.1700	147.020	-8.501%	39,228,836	+55.496%
2024-07-31	151.4700	161.330000	151.0000	160.680	+11.957%	44,818,745	+42.277%
2024-07-30	153.2800	153.470000	143.3500	143.520	-4.460%	29,293,760	+59.288%
2024-07-29	152.0200	155.000000	149.1500	150.220	-0.930%	16,335,853	+52.183%
2024-07-26	153.5000	153.580000	149.9202	151.630	+1.588%	20,143,286	+50.768%
2024-07-25	151.2600	153.550000	145.5200	149.260	-1.374%	29,617,474	+53.162%
2024-07-24	160.3550	161.405000	151.1000	151.340	-7.590%	34,993,680	+51.057%
2024-07-23	160.3950	165.330000	159.9000	163.770	+1.683%	21,271,181	+39.592%
2024-07-22	160.2300	162.990000	157.9000	161.060	+2.358%	26,277,820	+41.941%
2024-07-19	161.8400	163.950000	157.1200	157.350	-1.975%	25,355,136	+45.288%
2024-07-18	158.8900	161.510000	153.9000	160.520	+2.911%	37,523,119	+42.418%
2024-07-17	162.3100	162.840000	155.6100	155.980	-7.908%	42,362,758	+46.564%
2024-07-16	172.4000	172.810000	166.4000	169.375	-1.193%	21,699,713	+34.973%
2024-07-15	170.0000	173.509900	169.2600	171.420	+0.796%	22,744,808	+33.363%
2024-07-12	171.1030	172.591000	169.1310	170.067	-0.310%	29,787,020	+34.423%
2024-07-11	176.4660	176.487000	166.8500	170.595	-2.220%	50,205,560	+34.007%
2024-07-10	174.6000	176.649000	172.6363	174.469	+0.657%	39,848,270	+31.032%
2024-07-09	175.6560	177.098000	170.5560	173.331	-0.719%	37,572,320	+31.892%
2024-07-08	170.5000	175.690000	170.5000	174.586	+2.498%	35,266,560	+30.944%
2024-07-05	175.5560	176.547000	169.6000	170.331	-1.498%	44,767,190	+34.215%
2024-07-03	167.0000	172.922000	166.4460	172.922	+4.328%	39,748,300	+32.204%
2024-07-02	164.0800	165.920000	162.2000	165.748	+1.017%	32,196,350	+37.926%
2024-07-01	160.8200	164.875000	159.3500	164.080	+2.197%	47,255,280	+39.328%
2024-06-28	159.5880	163.923000	158.6000	160.553	+1.189%	64,315,560	+42.389%
2024-06-27	159.2000	160.562000	157.1000	158.666	-0.335%	29,133,840	+44.083%
2024-06-26	159.7620	161.818000	157.3590	159.200	+0.709%	43,087,310	+43.599%
2024-06-25	160.0130	160.604000	156.4000	158.079	-0.717%	55,781,070	+44.618%
2024-06-24	164.2050	166.100000	159.0660	159.221	-4.005%	55,541,690	+43.580%
2024-06-21	169.5660	171.399900	165.1420	165.863	-4.377%	93,903,830	+37.831%
2024-06-20	180.3460	180.475000	172.2220	173.456	-3.770%	66,026,720	+31.797%
2024-06-18	183.9590	185.162000	178.5010	180.252	-1.441%	85,994,600	+26.828%
2024-06-17	180.0000	184.300000	177.8580	182.887	+5.408%	85,121,540	+25.001%
2024-06-14	168.6860	174.724000	168.2100	173.504	+3.338%	66,980,150	+31.761%
2024-06-13	171.0000	173.585000	165.2520	167.899	+12.269%	88,536,410	+36.159%
2024-06-12	150.0000	150.580000	147.6400	149.551	+2.360%	56,154,960	+52.864%
2024-06-11	143.8200	146.501000	141.6230	146.103	+1.427%	34,283,430	+56.472%
2024-06-10	140.9800	144.905000	140.9125	144.047	+2.405%	30,405,100	+58.705%
2024-06-07	140.7775	142.500000	139.7020	140.664	+0.383%	17,527,930	+62.522%
2024-06-06	142.1870	142.269000	138.8240	140.127	-0.836%	20,032,340	+63.145%
2024-06-05	134.6000	141.435000	134.0540	141.309	+6.182%	32,148,790	+61.780%
2024-06-04	132.0400	133.199000	130.7010	133.082	+0.675%	22,158,310	+71.781%
2024-06-03	135.2700	135.300000	130.2530	132.190	-0.501%	25,723,230	+72.940%
2024-05-31	136.1360	136.255000	130.7260	132.855	-2.605%	67,787,270	+72.075%
2024-05-30	137.9000	138.278000	135.5640	136.408	-1.912%	20,031,250	+67.593%
2024-05-29	139.9100	139.910000	138.3000	139.067	-1.542%	24,457,020	+64.388%
2024-05-28	141.0000	141.718100	139.2540	141.245	+0.327%	21,134,900	+61.854%
2024-05-24	139.9790	141.358400	139.2024	140.784	+1.044%	15,743,330	+62.384%
2024-05-23	142.8430	142.900000	137.8000	139.329	+0.075%	30,116,340	+64.079%
2024-05-22	139.6010	140.500000	138.4220	139.224	-0.497%	20,813,050	+64.203%
2024-05-21	139.8680	140.939000	139.3460	139.920	-1.049%	14,962,700	+63.386%
2024-05-20	139.6000	141.694000	139.3160	141.403	+1.343%	26,202,330	+61.673%
2024-05-17	141.2420	141.953000	138.1780	139.529	-1.193%	17,673,640	+63.844%
2024-05-16	142.6000	144.540000	140.5060	141.213	-1.674%	26,847,060	+61.890%
2024-05-15	138.0000	143.895000	136.9975	143.617	+4.068%	32,188,240	+59.180%
2024-05-14	133.2340	138.199000	132.5800	138.003	+3.179%	19,192,700	+65.656%
2024-05-13	134.8000	135.839000	133.0110	133.751	+0.353%	18,198,950	+70.922%
2024-05-10	131.5310	134.400000	131.5310	133.280	+2.078%	16,179,620	+71.526%
2024-05-09	131.7830	132.161000	130.2000	130.567	-1.486%	11,995,520	+75.090%
2024-05-08	129.3500	133.790500	128.8490	132.537	+1.708%	13,609,070	+72.488%
2024-05-07	131.6440	131.899000	129.6755	130.311	-0.549%	12,077,710	+75.434%
2024-05-06	128.6225	131.077000	127.5070	131.031	+2.519%	15,647,080	+74.470%
2024-05-03	125.9000	128.388000	124.7140	127.811	+3.192%	24,652,690	+78.866%
2024-05-02	125.6280	126.445000	122.3310	123.857	-0.345%	29,150,430	+84.576%
2024-05-01	127.8330	129.237000	124.1345	124.286	-4.415%	30,519,900	+83.939%
2024-04-30	132.8880	134.835000	129.9050	130.027	-2.865%	21,605,250	+75.817%
2024-04-29	134.4080	135.298000	132.5695	133.862	-0.405%	12,314,850	+70.780%
2024-04-26	131.0000	135.583000	130.3130	134.407	+3.836%	23,140,770	+70.088%
2024-04-25	127.2450	130.803000	125.7000	129.442	+2.992%	29,763,390	+76.612%
2024-04-24	126.3900	128.562000	124.4960	125.682	+0.611%	18,783,680	+81.896%
2024-04-23	122.8170	125.790000	122.8020	124.919	+2.020%	21,433,930	+83.007%
2024-04-22	122.4500	123.320000	120.0540	122.446	+1.639%	24,138,980	+86.703%
2024-04-19	125.8990	126.000000	119.7560	120.471	-4.311%	43,781,390	+89.764%
2024-04-18	128.8000	129.265000	125.5460	125.899	-1.843%	24,254,960	+81.582%
2024-04-17	134.3110	134.700000	128.1420	128.263	-3.493%	23,449,190	+78.235%
2024-04-16	131.5380	133.631900	131.1000	132.906	+1.402%	18,000,670	+72.009%
2024-04-15	137.0000	137.000000	130.6000	131.069	-2.484%	23,164,080	+74.420%
2024-04-12	135.2010	136.650500	133.6620	134.407	-2.777%	27,823,320	+70.088%
2024-04-11	133.2680	139.187000	132.3650	138.246	+4.544%	31,713,310	+65.365%
2024-04-10	132.3000	133.575000	131.5480	132.237	-0.878%	17,466,520	+72.879%
2024-04-09	135.7370	135.948000	130.8640	133.408	-0.151%	18,007,940	+71.362%
2024-04-08	133.3650	134.250000	131.5750	133.610	-0.249%	17,139,170	+71.102%
2024-04-05	132.6000	136.123000	131.4195	133.943	+1.665%	19,438,280	+70.677%
2024-04-04	138.5320	140.398000	131.5000	131.750	-3.353%	27,013,650	+73.518%
2024-04-03	132.8000	137.682000	132.5270	136.321	+1.826%	28,650,420	+67.700%
2024-04-02	131.5790	134.237000	130.3414	133.876	-0.852%	24,693,560	+70.762%
2024-04-01	132.5680	136.298000	132.5410	135.026	+1.875%	17,251,960	+69.308%
2024-03-28	131.7900	133.009000	131.1530	132.541	+0.507%	19,705,520	+72.482%
2024-03-27	135.0000	135.000000	129.6020	131.873	-0.958%	25,582,650	+73.356%
2024-03-26	136.4690	137.993800	133.0510	133.149	-1.486%	23,522,180	+71.695%
2024-03-25	134.5030	135.844000	133.7470	135.158	-0.140%	21,236,600	+69.143%
2024-03-22	135.0000	137.622000	134.6150	135.347	+0.406%	38,623,860	+68.907%
2024-03-21	132.8320	140.361000	131.6000	134.800	+5.643%	72,248,230	+69.592%
2024-03-20	123.9020	128.799000	122.6590	127.600	+3.069%	40,946,140	+79.161%
2024-03-19	121.6950	124.027000	120.4020	123.801	+0.062%	24,490,870	+84.659%
2024-03-18	125.3980	126.288000	123.1700	123.724	+0.141%	25,743,160	+84.774%
2024-03-15	125.3460	126.737000	123.0070	123.550	-2.121%	88,822,510	+85.034%
2024-03-14	126.2540	127.313000	124.7710	126.227	+0.350%	38,029,380	+81.110%
2024-03-13	128.2880	128.288000	125.2355	125.787	-2.633%	37,838,480	+81.744%
2024-03-12	130.7000	130.779000	125.9280	129.188	-0.096%	42,789,130	+76.959%
2024-03-11	127.7930	129.902000	125.2560	129.312	-1.192%	31,105,120	+76.789%
2024-03-08	139.4250	141.300000	130.1580	130.872	-6.986%	74,024,840	+74.682%
2024-03-07	138.1990	141.431000	137.2890	140.701	+4.223%	62,821,350	+62.479%
2024-03-06	139.1580	139.483000	134.7060	135.000	+0.540%	43,195,890	+69.341%
2024-03-05	139.5000	139.500000	133.2370	134.275	-4.244%	36,039,750	+70.255%
2024-03-04	140.3150	143.817000	138.5190	140.226	+0.221%	34,854,180	+63.030%
2024-03-01	132.5930	140.776000	132.0000	139.917	+7.588%	44,487,720	+63.390%
2024-02-29	130.3310	130.839500	128.7275	130.049	+0.859%	27,535,640	+75.788%
2024-02-28	129.3000	129.852000	128.2973	128.942	-0.525%	10,967,180	+77.297%
2024-02-27	130.9130	131.194000	129.2220	129.623	-0.985%	12,102,050	+76.365%
2024-02-26	131.0000	131.879000	130.1460	130.913	+0.984%	16,282,480	+74.627%
2024-02-23	130.8370	131.962000	128.8820	129.637	-0.654%	23,114,640	+76.346%
2024-02-22	128.1710	131.098000	127.6470	130.490	+6.310%	40,819,260	+75.194%
2024-02-21	121.8000	122.805000	120.2640	122.745	+0.073%	20,639,830	+86.248%
2024-02-20	123.5860	123.772000	121.2560	122.655	-1.520%	26,329,190	+86.385%
2024-02-16	125.9040	127.568500	124.2390	124.548	-1.549%	21,268,050	+83.552%
2024-02-15	127.9950	128.000000	124.4850	126.507	+0.226%	21,873,440	+80.709%
2024-02-14	126.9240	127.300000	124.1318	126.222	+0.844%	26,906,260	+81.117%
2024-02-13	123.5120	125.587000	122.7090	125.165	-1.055%	31,906,520	+82.647%
2024-02-12	129.0010	129.007000	125.9000	126.500	-1.437%	24,778,220	+80.719%
2024-02-09	125.2030	128.575000	124.8990	128.344	+0.681%	26,292,890	+78.123%
2024-02-08	126.7000	129.597000	126.5010	127.476	+1.408%	29,297,240	+79.336%
2024-02-07	123.4000	125.951000	122.6700	125.706	+2.814%	25,767,750	+81.861%
2024-02-06	126.3570	127.211000	121.1940	122.265	-1.645%	25,263,100	+86.979%
2024-02-05	122.6960	124.775200	122.2150	124.310	+1.532%	22,044,520	+83.903%
2024-02-02	120.8750	123.469000	120.5150	122.434	+2.027%	26,689,290	+86.721%
2024-02-01	118.7350	120.309000	117.9110	120.001	+1.696%	19,411,280	+90.507%
2024-01-31	118.9450	119.722000	117.4310	118.000	-2.331%	27,400,190	+93.737%
2024-01-30	121.6770	122.800000	120.4290	120.816	-0.789%	20,682,540	+89.222%
2024-01-29	121.4910	122.367000	120.4995	121.777	+1.070%	21,526,470	+87.728%
2024-01-26	121.9700	122.121000	120.0230	120.488	-2.042%	25,817,600	+89.737%
2024-01-25	128.1000	128.100000	122.8800	123.000	-1.904%	36,356,100	+85.862%
2024-01-24	124.2295	128.455000	123.1009	125.387	+2.247%	34,804,820	+82.324%
2024-01-23	122.1000	122.698000	120.3520	122.631	+0.476%	16,952,110	+86.421%
2024-01-22	121.6250	123.133000	120.8218	122.050	+0.768%	31,222,240	+87.308%
2024-01-19	115.7310	121.700000	115.6000	121.120	+5.882%	53,077,120	+88.747%
2024-01-18	112.4900	114.654800	112.1880	114.391	+3.646%	32,189,160	+99.850%
2024-01-17	110.6290	111.311000	109.0215	110.367	-1.013%	18,314,050	+107.136%
2024-01-16	111.2340	112.624300	109.8630	111.496	+0.657%	26,145,080	+105.039%
2024-01-12	111.2100	111.569000	110.0010	110.768	+0.700%	26,881,960	+106.386%
2024-01-11	108.4320	110.130000	107.4505	109.998	+1.796%	25,757,220	+107.831%
2024-01-10	108.0350	108.295500	106.2605	108.057	-0.177%	17,643,450	+111.564%
2024-01-09	106.5620	108.855000	106.4710	108.249	+0.711%	23,225,340	+111.189%
2024-01-08	105.6500	107.800000	105.2002	107.485	+2.437%	33,110,290	+112.690%
2024-01-05	105.1600	105.546000	104.1510	104.928	+0.026%	22,474,690	+117.873%
2024-01-04	105.7960	106.949700	104.7370	104.901	-0.904%	25,658,030	+117.929%
2024-01-03	107.0200	107.500000	105.5310	105.858	-2.469%	34,735,470	+115.959%
2024-01-02	109.2120	110.200000	107.7090	108.538	-2.766%	28,831,020	+110.627%
2023-12-29	112.1460	112.438000	111.4670	111.625	-0.549%	20,558,000	+104.802%
2023-12-28	113.1690	113.224000	111.9050	112.241	-0.334%	21,249,250	+103.678%
2023-12-27	113.6000	113.957000	112.2960	112.617	-0.505%	20,055,230	+102.998%
2023-12-26	112.4240	113.550000	112.3020	113.189	+0.883%	16,774,070	+101.972%
2023-12-22	112.7980	113.200000	111.3530	112.198	-0.471%	19,088,970	+103.756%
2023-12-21	113.2650	113.542000	111.5000	112.729	+1.523%	24,105,610	+102.796%
2023-12-20	113.2700	114.136000	110.9260	111.038	-2.562%	34,523,350	+105.884%
2023-12-19	114.2000	115.046000	113.2505	113.958	-0.647%	36,020,400	+100.609%
2023-12-18	112.0800	115.182000	111.8640	114.700	+1.528%	53,601,370	+99.311%
2023-12-15	109.5220	114.988000	109.4618	112.974	+2.101%	118,543,710	+102.356%
2023-12-14	109.2180	112.146000	109.0280	110.649	+1.542%	66,964,020	+106.608%
2023-12-13	106.8000	109.978000	106.2540	108.969	+1.624%	71,653,750	+109.794%
2023-12-12	102.7990	107.939000	102.4580	107.228	+4.182%	90,196,600	+113.200%
2023-12-11	95.7010	103.951000	95.6090	102.924	+8.995%	101,018,690	+122.115%
2023-12-08	92.7840	95.073000	91.0526	94.430	+2.390%	69,668,420	+142.095%
2023-12-07	90.5540	92.412000	90.3640	92.226	+2.061%	43,473,890	+147.880%
2023-12-06	92.0360	92.097000	90.3100	90.364	-1.038%	24,812,690	+152.988%
2023-12-05	91.1600	91.727000	90.5845	91.312	-1.174%	37,065,930	+150.361%
2023-12-04	92.0640	93.097000	91.6440	92.397	-0.648%	25,009,210	+147.421%
2023-12-01	92.2460	93.390000	90.8000	93.000	+0.461%	29,612,440	+145.817%
2023-11-30	94.1000	94.241500	91.8370	92.573	-1.605%	49,571,100	+146.951%
2023-11-29	94.8340	95.943000	93.9370	94.083	-0.583%	34,842,740	+142.988%
2023-11-28	93.9940	95.086000	93.4160	94.635	-0.409%	39,024,940	+141.570%
2023-11-27	97.6150	98.101000	94.9330	95.024	-2.925%	96,962,020	+140.581%
2023-11-24	97.4960	97.986000	96.6750	97.887	+0.707%	23,157,890	+133.545%