Dark

AVGO
Broadcom Inc. Common Stock
stock NASDAQ

At Close

Dec 5, 2025 3:59:56 PM EST

390.22USD+2.412%(+9.19)24,779,924

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 5, 2025 9:28:30 AM EST

385.85USD+1.265%(+4.82)111,267

After-hours

Dec 5, 2025 4:59:11 PM EST

390.21USD-0.003%(-0.01)1,555,299

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-05	386.1650	393.530000	385.1452	390.2400	+2.417%	24,779,924	0.000%
2025-12-04	380.6800	383.890000	376.5300	381.0300	+0.110%	15,845,862	+2.417%
2025-12-03	380.0000	382.300000	370.6500	380.6100	-0.252%	21,336,367	+2.530%
2025-12-02	388.3100	393.500000	379.7900	381.5700	-1.168%	22,206,951	+2.272%
2025-12-01	394.8500	395.420000	385.1000	386.0800	-4.189%	23,251,969	+1.077%
2025-11-28	399.3500	403.000000	397.1600	402.9600	+1.356%	13,365,500	-3.157%
2025-11-26	385.5500	399.870000	383.2600	397.5700	+3.257%	28,692,853	-1.844%
2025-11-25	384.9300	388.130000	371.7500	385.0300	+1.871%	33,507,573	+1.353%
2025-11-24	347.7300	382.000000	347.6600	377.9600	+11.099%	47,262,386	+3.249%
2025-11-21	345.1550	348.600000	331.8000	340.2000	-1.909%	30,280,339	+14.709%
2025-11-20	366.0000	376.080000	345.1800	346.8200	-2.144%	28,866,858	+12.519%
2025-11-19	340.7050	359.690000	337.8000	354.4200	+4.088%	21,851,875	+10.107%
2025-11-18	343.2000	347.970000	335.5100	340.5000	-0.627%	21,726,806	+14.608%
2025-11-17	339.8150	352.200000	337.5200	342.6500	+0.055%	14,799,565	+13.889%
2025-11-14	331.4700	344.740000	329.0600	342.4600	+0.729%	18,500,849	+13.952%
2025-11-13	351.5800	353.550000	334.1600	339.9800	-4.290%	22,616,526	+14.783%
2025-11-12	358.0350	358.870000	351.6800	355.2200	+0.926%	12,190,452	+9.859%
2025-11-11	358.9700	361.885000	349.6700	351.9600	-1.794%	16,446,800	+10.876%
2025-11-10	357.9000	360.000000	354.6100	358.3900	+2.564%	16,408,863	+8.887%
2025-11-07	354.1850	354.500000	337.2700	349.4300	-1.732%	21,903,223	+11.679%
2025-11-06	360.1100	363.500000	352.7100	355.5900	-0.944%	19,896,792	+9.744%
2025-11-05	350.8900	364.869900	350.0913	358.9800	+2.000%	17,087,584	+8.708%
2025-11-04	358.5200	368.950000	351.0000	351.9400	-2.926%	24,047,421	+10.883%
2025-11-03	372.0000	374.850000	361.9800	362.5500	-1.915%	17,198,917	+7.638%
2025-10-31	378.2700	378.820000	365.1000	369.6300	-1.817%	21,598,433	+5.576%
2025-10-30	386.4000	386.400000	370.0600	376.4700	-2.464%	24,295,268	+3.658%
2025-10-29	373.1900	386.480000	373.1900	385.9800	+3.488%	24,975,209	+1.104%
2025-10-28	362.6200	374.060000	362.5300	372.9700	+3.016%	21,056,048	+4.630%
2025-10-27	361.5400	362.750000	355.0800	362.0500	+2.236%	20,065,571	+7.786%
2025-10-24	352.5100	358.300000	350.8750	354.1300	+2.858%	16,143,739	+10.197%
2025-10-23	340.4000	346.570000	340.4000	344.2900	+1.172%	12,859,162	+13.346%
2025-10-22	347.3000	348.010000	335.5100	340.3000	-0.689%	19,268,825	+14.675%
2025-10-21	350.0000	351.100000	341.3100	342.6600	-1.884%	16,092,578	+13.885%
2025-10-20	353.8000	356.590000	347.8400	349.2400	-0.026%	15,640,229	+11.740%
2025-10-17	349.6100	350.970000	340.7800	349.3300	-1.361%	20,937,936	+11.711%
2025-10-16	356.8000	363.240000	349.4850	354.1500	+0.803%	20,317,222	+10.191%
2025-10-15	354.4700	359.400000	347.5000	351.3300	+2.092%	23,918,539	+11.075%
2025-10-14	350.1250	350.670000	339.6532	344.1300	-3.524%	22,078,000	+13.399%
2025-10-13	352.7700	359.380000	343.5201	356.7000	+9.879%	45,984,259	+9.403%
2025-10-10	345.3900	350.600000	324.0500	324.6300	-5.910%	28,941,011	+20.211%
2025-10-09	345.7500	347.310000	340.4000	345.0200	-0.139%	17,643,744	+13.106%
2025-10-08	333.8200	346.540000	332.6200	345.5000	+2.702%	21,478,344	+12.949%
2025-10-07	337.0250	338.110000	326.5800	336.4100	+0.274%	18,086,705	+16.001%
2025-10-06	335.9200	344.130000	334.5600	335.4900	-0.851%	18,465,729	+16.319%
2025-10-03	341.5000	344.400000	335.7400	338.3700	+0.056%	14,749,068	+15.329%
2025-10-02	347.6100	347.610000	335.2500	338.1800	+1.437%	19,917,622	+15.394%
2025-10-01	328.1450	337.950000	324.5000	333.3900	+1.055%	21,122,687	+17.052%
2025-09-30	330.1200	331.050000	324.6100	329.9100	+0.613%	20,109,459	+18.287%
2025-09-29	336.0000	341.050000	327.5500	327.9000	-1.982%	21,336,001	+19.012%
2025-09-26	337.4300	339.080000	330.5801	334.5300	-0.467%	15,464,697	+16.653%
2025-09-25	332.9900	338.062000	327.3000	336.1000	-0.946%	21,678,187	+16.108%
2025-09-24	339.7550	340.079900	333.8100	339.3100	+0.109%	19,677,304	+15.010%
2025-09-23	340.2400	345.215000	337.0216	338.9400	+0.044%	21,944,079	+15.135%
2025-09-22	342.4250	346.670000	337.9400	338.7900	-1.783%	28,660,030	+15.186%
2025-09-19	344.6500	346.270000	336.4300	344.9400	-0.119%	41,240,071	+13.133%
2025-09-18	350.0000	350.700000	343.7900	345.3500	-0.237%	24,663,891	+12.998%
2025-09-17	358.8500	359.930000	341.5000	346.1700	-3.842%	45,197,133	+12.731%
2025-09-16	365.4250	365.690000	356.9900	360.0000	-1.123%	21,306,508	+8.400%
2025-09-15	359.8700	365.500000	356.3400	364.0900	+1.173%	21,792,185	+7.182%
2025-09-12	362.9100	364.385000	357.1600	359.8700	+0.067%	31,949,795	+8.439%
2025-09-11	371.1800	374.230000	358.7604	359.6300	-2.690%	29,430,947	+8.512%
2025-09-10	351.5200	372.970000	350.5500	369.5700	+9.772%	51,086,826	+5.593%
2025-09-09	349.5450	350.980000	335.8300	336.6700	-2.598%	26,972,315	+15.912%
2025-09-08	342.7500	354.165600	341.2501	345.6500	+3.213%	43,535,639	+12.900%
2025-09-05	355.7800	356.340000	331.4200	334.8900	+9.405%	78,401,554	+16.528%
2025-09-04	305.0600	308.780000	302.2501	306.1000	+1.227%	31,220,803	+27.488%
2025-09-03	302.2900	304.450000	296.4000	302.3900	+1.391%	18,529,390	+29.052%
2025-09-02	289.3400	298.710000	287.1700	298.2400	+0.286%	19,693,016	+30.848%
2025-08-29	307.0100	307.010000	293.6600	297.3900	-3.648%	21,610,682	+31.222%
2025-08-28	302.9280	311.000000	302.3330	308.6500	+2.798%	18,907,053	+26.434%
2025-08-27	297.5300	301.180000	293.7800	300.2500	+0.752%	13,830,302	+29.972%
2025-08-26	294.3500	300.249900	293.9900	298.0100	+1.285%	25,689,111	+30.949%
2025-08-25	292.8100	298.401600	291.7100	294.2300	+0.078%	15,124,746	+32.631%
2025-08-22	291.7450	300.090000	289.0101	294.0000	+1.519%	16,301,330	+32.735%
2025-08-21	290.0600	292.385000	286.1700	289.6000	-0.539%	14,946,309	+34.751%
2025-08-20	295.4600	295.490000	281.8700	291.1700	-1.268%	23,600,512	+34.025%
2025-08-19	302.4150	302.899900	292.3900	294.9100	-3.549%	20,149,581	+32.325%
2025-08-18	302.7000	306.170000	299.0000	305.7600	-0.189%	14,724,667	+27.630%
2025-08-15	311.0300	311.500000	299.7600	306.3400	-1.571%	22,806,938	+27.388%
2025-08-14	307.0100	314.165100	307.0001	311.2300	+0.692%	15,717,631	+25.386%
2025-08-13	316.7500	317.350000	304.7500	309.0900	-1.196%	17,371,167	+26.254%
2025-08-12	306.6300	313.440000	304.6650	312.8300	+2.938%	17,624,009	+24.745%
2025-08-11	305.0500	308.310000	301.2900	303.9000	-0.351%	12,396,384	+28.411%
2025-08-08	304.0500	307.870000	302.5518	304.9700	+0.398%	12,458,746	+27.960%
2025-08-07	306.1700	310.340000	299.8807	303.7600	+0.693%	16,319,444	+28.470%
2025-08-06	292.9000	302.810000	291.9044	301.6700	+2.984%	17,392,100	+29.360%
2025-08-05	297.8100	301.200000	291.4500	292.9300	-1.609%	18,477,469	+33.220%
2025-08-04	292.2000	298.480000	291.4000	297.7200	+3.146%	17,164,629	+31.076%
2025-08-01	286.5350	292.636500	281.6100	288.6400	-1.723%	21,428,128	+35.200%
2025-07-31	302.8000	306.949000	290.2250	293.7000	-2.948%	25,488,478	+32.870%
2025-07-30	297.1500	303.255000	295.8000	302.6200	+1.748%	16,738,929	+28.954%
2025-07-29	297.5000	302.190000	294.8700	297.4200	+1.060%	19,210,780	+31.208%
2025-07-28	292.4600	295.450000	290.5900	294.3000	+1.420%	13,683,375	+32.599%
2025-07-25	288.0700	292.594300	287.2700	290.1800	+0.509%	12,476,248	+34.482%
2025-07-24	289.7900	291.200000	283.5000	288.7100	+1.770%	16,413,778	+35.167%
2025-07-23	276.7800	284.000000	273.0000	283.6900	+1.831%	20,556,237	+37.559%
2025-07-22	287.6550	288.000000	276.4300	278.5900	-3.338%	16,564,831	+40.077%
2025-07-21	283.9550	290.540000	283.6300	288.2100	+1.719%	17,726,804	+35.401%
2025-07-18	287.1100	287.530000	281.0000	283.3400	-1.086%	15,012,409	+37.729%
2025-07-17	281.1400	288.280000	279.9100	286.4500	+2.008%	17,231,099	+36.233%
2025-07-16	280.1050	281.510000	275.6700	280.8100	-0.046%	15,031,022	+38.969%
2025-07-15	279.8050	283.360000	277.8501	280.9400	+1.938%	17,918,352	+38.905%
2025-07-14	274.1300	278.355000	269.5800	275.6000	+0.445%	11,934,236	+41.597%
2025-07-11	274.1400	276.470000	271.8900	274.3800	-0.370%	14,274,674	+42.226%
2025-07-10	279.7850	281.180000	272.7000	275.4000	-0.900%	17,891,599	+41.699%
2025-07-09	272.9600	279.450000	272.7200	277.9000	+2.244%	20,133,002	+40.425%
2025-07-08	276.3450	276.345000	271.1545	271.8000	-0.868%	14,869,407	+43.576%
2025-07-07	275.1300	277.560000	272.6600	274.1800	-0.363%	16,760,617	+42.330%
2025-07-03	270.7300	275.800000	270.1200	275.1800	+1.956%	10,591,613	+41.813%
2025-07-02	263.9900	272.000000	262.7300	269.9000	+1.949%	17,582,090	+44.587%
2025-07-01	274.4000	274.500000	262.6555	264.7400	-3.958%	28,847,626	+47.405%
2025-06-30	274.7300	277.705000	272.1300	275.6500	+2.339%	24,708,432	+41.571%
2025-06-27	270.3000	271.850000	266.8800	269.3500	-0.304%	27,477,575	+44.882%
2025-06-26	265.0750	271.670000	264.1250	270.1700	+2.086%	23,569,585	+44.442%
2025-06-25	266.0000	269.870000	263.4300	264.6500	+0.334%	18,894,163	+47.455%
2025-06-24	258.7700	265.870000	258.7700	263.7700	+3.941%	32,764,864	+47.947%
2025-06-23	249.1050	254.210000	246.4600	253.7700	+1.512%	19,747,034	+53.777%
2025-06-20	253.2100	253.520000	244.1700	249.9900	-0.505%	42,134,900	+56.102%
2025-06-18	250.8900	255.640000	249.4100	251.2600	+0.758%	30,435,494	+55.313%
2025-06-17	250.9500	253.960000	247.9200	249.3700	-1.083%	22,014,312	+56.490%
2025-06-16	250.3500	255.190000	249.5650	252.1000	+1.367%	20,363,010	+54.796%
2025-06-13	250.6600	254.000000	248.3500	248.7000	-2.878%	19,028,440	+56.912%
2025-06-12	250.1850	257.890000	249.5000	256.0700	+1.249%	20,410,901	+52.396%
2025-06-11	246.3550	254.770000	243.8000	252.9100	+3.385%	24,598,987	+54.300%
2025-06-10	244.2150	246.279500	241.4000	244.6300	+0.143%	25,491,286	+59.523%
2025-06-09	245.0450	248.170000	241.1100	244.2800	-1.073%	25,334,081	+59.751%
2025-06-06	251.1400	255.320000	246.1348	246.9300	-5.001%	41,146,653	+58.037%
2025-06-05	262.9500	264.890000	259.0600	259.9300	-0.440%	42,334,079	+50.133%
2025-06-04	258.0600	265.430000	257.5900	261.0800	+1.647%	31,536,047	+49.471%
2025-06-03	250.0750	257.880000	249.4000	256.8500	+3.273%	30,380,248	+51.933%
2025-06-02	243.2500	250.000000	243.1900	248.7100	+2.743%	19,197,009	+56.906%
2025-05-30	241.2150	243.170000	234.9000	242.0700	+0.041%	27,088,559	+61.210%
2025-05-29	245.9050	246.070000	237.4000	241.9700	+1.061%	20,768,031	+61.276%
2025-05-28	237.1500	240.990000	234.4250	239.4300	+1.604%	20,443,004	+62.987%
2025-05-27	232.8650	236.480000	231.1308	235.6500	+3.030%	17,941,668	+65.602%
2025-05-23	226.9400	230.650000	226.1800	228.7200	-0.785%	15,385,632	+70.619%
2025-05-22	228.3400	233.689900	227.4300	230.5300	+0.348%	14,340,230	+69.279%
2025-05-21	228.3900	236.500000	227.8301	229.7300	-0.842%	17,642,941	+69.869%
2025-05-20	226.4900	231.770000	226.3400	231.6800	+0.455%	11,787,156	+68.439%
2025-05-19	221.8500	231.249900	221.6000	230.6300	+0.884%	15,355,450	+69.206%
2025-05-16	232.3200	232.640000	226.3900	228.6100	-1.732%	23,094,606	+70.701%
2025-05-15	230.1600	234.455000	228.0700	232.6400	+0.224%	18,803,678	+67.744%
2025-05-14	230.2300	233.500000	228.3500	232.1200	-0.129%	19,751,445	+68.120%
2025-05-13	222.0000	235.280000	222.0000	232.4200	+4.892%	28,790,536	+67.903%
2025-05-12	219.4900	221.800000	215.8800	221.5800	+6.427%	25,437,672	+76.117%
2025-05-09	209.3300	209.960000	206.5200	208.2000	+0.207%	13,289,174	+87.435%
2025-05-08	208.0000	211.162500	203.6900	207.7700	+1.445%	18,460,929	+87.823%
2025-05-07	199.2850	206.230000	198.4300	204.8100	+2.359%	20,277,825	+90.538%
2025-05-06	196.4400	201.910000	195.9400	200.0900	-0.314%	16,348,806	+95.032%
2025-05-05	200.2500	203.234700	200.0000	200.7200	-1.434%	14,025,425	+94.420%
2025-05-02	203.9000	205.680000	201.0800	203.6400	+3.198%	17,766,751	+91.632%
2025-05-01	198.1400	201.400000	196.2350	197.3300	+2.525%	24,939,695	+97.760%
2025-04-30	185.8950	193.200000	184.0200	192.4700	+0.680%	22,768,862	+102.754%
2025-04-29	191.7200	193.250000	190.1000	191.1700	-0.675%	14,630,015	+104.132%
2025-04-28	190.5300	193.100000	187.6800	192.4700	+0.083%	16,385,846	+102.754%
2025-04-25	186.9200	193.370000	186.8900	192.3100	+2.211%	21,242,342	+102.922%
2025-04-24	179.6900	188.570000	178.2950	188.1500	+6.354%	27,566,900	+107.409%
2025-04-23	177.7800	180.450000	175.8200	176.9100	+4.322%	24,380,470	+120.587%
2025-04-22	167.4300	170.520000	165.2229	169.5800	+2.028%	18,504,860	+130.121%
2025-04-21	166.9900	168.000000	161.6100	166.2100	-2.795%	23,469,794	+134.787%
2025-04-17	176.2500	176.250000	169.9156	170.9900	-2.073%	22,501,785	+128.224%
2025-04-16	170.4300	176.080000	166.9200	174.6100	-2.425%	34,638,639	+123.492%
2025-04-15	179.7250	182.264400	178.0800	178.9500	+0.331%	17,242,350	+118.072%
2025-04-14	185.0750	186.000000	175.8200	178.3600	-1.968%	25,748,301	+118.793%
2025-04-11	173.6200	182.660000	173.3100	181.9400	+5.595%	33,964,143	+114.488%
2025-04-10	175.3000	176.950000	166.4000	172.3000	-6.940%	51,212,217	+126.489%
2025-04-09	160.5000	187.330000	157.5100	185.1500	+18.663%	72,708,307	+110.770%
2025-04-08	167.6200	169.780000	153.0900	156.0300	+1.226%	58,882,703	+150.106%
2025-04-07	144.4900	160.430000	138.1000	154.1400	+5.366%	68,503,505	+153.172%
2025-04-04	148.1700	152.800000	139.1701	146.2900	-5.013%	72,289,904	+166.758%
2025-04-03	160.5400	163.425000	153.7000	154.0100	-10.506%	44,354,859	+153.386%
2025-04-02	166.0800	173.430000	165.5000	172.0900	+2.118%	19,523,663	+126.765%
2025-04-01	166.3700	168.710000	163.4200	168.5200	+0.651%	20,472,443	+131.569%
2025-03-31	164.4850	167.940000	160.6200	167.4300	-0.999%	35,656,449	+133.077%
2025-03-28	171.9300	173.300000	166.4700	169.1200	-1.669%	30,384,279	+130.747%
2025-03-27	177.6550	178.380000	170.4600	171.9900	-4.061%	32,151,667	+126.897%
2025-03-26	186.6600	188.060000	177.5820	179.2700	-4.775%	29,835,620	+117.683%
2025-03-25	190.8850	191.600000	187.6800	188.2600	-1.563%	22,560,554	+107.288%
2025-03-24	194.2950	196.690000	190.6700	191.2500	-0.214%	29,869,712	+104.047%
2025-03-21	188.2100	192.070000	187.3700	191.6600	+0.588%	39,255,089	+103.611%
2025-03-20	191.5200	193.836500	188.9400	190.5400	-2.572%	29,704,991	+104.807%
2025-03-19	189.3400	198.270000	186.9000	195.5700	+3.657%	37,170,281	+99.540%
2025-03-18	190.4400	192.890000	186.9000	188.6700	-2.997%	23,448,323	+106.837%
2025-03-17	188.0500	196.720000	187.5000	194.5000	-0.532%	25,215,632	+100.638%
2025-03-14	196.2000	197.500000	193.2000	195.5400	+2.184%	23,980,533	+99.570%
2025-03-13	193.1500	196.320000	189.4650	191.3600	-1.478%	26,129,353	+103.930%
2025-03-12	196.2150	199.980000	192.4527	194.2300	+2.178%	29,598,967	+100.916%
2025-03-11	188.0500	195.615500	185.3450	190.0900	+3.058%	39,130,161	+105.292%
2025-03-10	189.6000	191.978000	180.4300	184.4500	-5.391%	43,409,245	+111.570%
2025-03-07	187.7300	195.480000	181.5600	194.9600	+8.643%	74,045,737	+100.164%
2025-03-06	181.0400	186.830000	177.6100	179.4500	-6.332%	55,931,466	+117.464%
2025-03-05	191.8600	194.080000	187.1000	191.5800	+2.187%	24,497,142	+103.696%
2025-03-04	189.2150	193.950000	180.4800	187.4800	+0.059%	37,007,639	+108.150%
2025-03-03	204.0000	204.060000	184.5300	187.3700	-6.047%	36,087,020	+108.272%
2025-02-28	195.7600	201.190000	193.1500	199.4300	+0.824%	38,682,688	+95.678%
2025-02-27	217.2800	219.250000	197.4000	197.8000	-7.110%	26,192,053	+97.290%
2025-02-26	206.9100	213.540000	206.0000	212.9400	+5.135%	20,136,645	+83.263%
2025-02-25	207.0000	208.642500	200.9200	202.5400	-2.592%	30,728,232	+92.673%
2025-02-24	218.6000	219.480000	207.5400	207.9300	-4.907%	31,153,347	+87.679%
2025-02-21	225.6500	227.750000	215.6300	218.6600	-3.564%	23,804,399	+78.469%
2025-02-20	228.6450	228.980000	222.7500	226.7400	-0.870%	14,289,338	+72.109%
2025-02-19	227.8500	229.065300	224.4000	228.7300	+0.088%	15,704,764	+70.612%
2025-02-18	230.1000	232.200000	224.3001	228.5300	-1.935%	24,502,981	+70.761%
2025-02-14	234.5300	235.740000	228.9000	233.0400	-1.170%	15,846,202	+67.456%
2025-02-13	236.0600	236.950000	230.7276	235.8000	-0.233%	18,745,298	+65.496%
2025-02-12	230.3550	236.480000	230.0000	236.3500	+0.557%	15,715,614	+65.111%
2025-02-11	232.4800	237.890000	229.9739	235.0400	0.000%	16,903,506	+66.031%
2025-02-10	227.4300	235.820000	227.1200	235.0400	+4.523%	22,655,137	+66.031%
2025-02-07	235.0000	235.650000	224.1100	224.8700	-2.805%	21,850,435	+73.540%
2025-02-06	234.5000	234.800000	228.5600	231.3600	-0.276%	20,250,151	+68.672%
2025-02-05	233.9400	237.929900	227.5000	232.0000	+4.302%	28,881,986	+68.207%
2025-02-04	219.3500	223.030000	215.3000	222.4300	+2.159%	22,889,981	+75.444%
2025-02-03	215.4600	220.937700	213.5100	217.7300	-1.600%	23,839,370	+79.231%
2025-01-31	219.6600	226.800000	216.3000	221.2700	+2.601%	39,886,763	+76.364%
2025-01-30	218.5700	221.960000	213.7000	215.6600	+4.512%	41,695,072	+80.951%
2025-01-29	208.8400	211.450000	202.7700	206.3500	-0.487%	30,544,931	+89.116%
2025-01-28	208.0100	209.950000	198.8900	207.3600	+2.587%	49,713,965	+88.194%
2025-01-27	213.4000	218.430000	196.2300	202.1300	-17.397%	90,319,236	+93.064%
2025-01-24	244.7000	249.590000	241.9100	244.7000	+1.840%	24,450,948	+59.477%
2025-01-23	238.4100	240.400000	236.1200	240.2800	-0.262%	16,799,324	+62.411%
2025-01-22	246.7500	246.990000	240.6900	240.9100	+0.250%	26,514,619	+61.986%
2025-01-21	241.5000	242.750000	237.4000	240.3100	+1.209%	27,371,643	+62.390%
2025-01-17	237.0800	238.100000	232.6600	237.4400	+3.500%	29,778,217	+64.353%
2025-01-16	235.2200	238.600000	229.2100	229.4100	+0.618%	22,580,595	+70.106%
2025-01-15	228.5500	230.340000	225.5800	228.0000	+1.469%	19,225,382	+71.158%
2025-01-14	226.5700	230.260000	223.1000	224.7000	-0.262%	16,615,694	+73.672%
2025-01-13	219.9900	229.260000	219.5100	225.2900	+0.437%	22,868,725	+73.217%
2025-01-10	227.3000	227.830000	221.2500	224.3100	-2.180%	23,084,772	+73.974%
2025-01-08	229.7000	232.470000	226.0600	229.3100	+0.293%	16,840,759	+70.180%
2025-01-07	239.5000	239.500000	227.6000	228.6400	-3.287%	25,020,086	+70.679%
2025-01-06	236.5000	241.750000	233.3000	236.4100	+1.660%	33,577,006	+65.069%
2025-01-03	233.5900	236.489300	229.0000	232.5500	+0.246%	24,522,815	+67.809%
2025-01-02	236.1550	239.500000	230.2425	231.9800	+0.060%	30,857,573	+68.221%
2024-12-31	235.8800	237.460000	231.3100	231.8400	-1.588%	17,336,731	+68.323%
2024-12-30	234.6950	238.770000	231.6200	235.5800	-2.552%	26,089,864	+65.651%
2024-12-27	245.6400	245.780000	236.3532	241.7500	-1.471%	28,288,806	+61.423%
2024-12-26	240.0000	247.280000	237.6000	245.3600	+2.370%	27,110,579	+59.048%
2024-12-24	240.1150	240.228000	234.8000	239.6800	+3.155%	22,680,767	+62.817%
2024-12-23	226.6900	233.399400	225.1300	232.3500	+5.236%	38,673,213	+67.954%
2024-12-20	220.3600	230.290000	218.9100	220.7900	+1.131%	112,474,432	+76.747%
2024-12-19	227.9100	228.050000	217.5800	218.3200	-2.370%	38,328,539	+78.747%
2024-12-18	239.4100	239.850000	219.2200	223.6200	-6.914%	52,421,628	+74.510%
2024-12-17	240.6500	242.470000	233.8000	240.2300	-3.908%	68,188,010	+62.444%
2024-12-16	231.7900	251.880000	230.8100	250.0000	+11.210%	100,836,676	+56.096%
2024-12-13	213.9000	228.700000	211.1100	224.8000	+24.433%	117,903,919	+73.594%
2024-12-12	180.9300	182.000000	175.9900	180.6600	-1.386%	44,954,244	+116.008%
2024-12-11	180.0100	184.870000	176.4296	183.2000	+6.629%	35,950,824	+113.013%
2024-12-10	177.8100	178.500000	169.7300	171.8100	-3.985%	23,755,820	+127.135%
2024-12-09	178.9500	180.793300	176.0209	178.9400	-0.329%	19,318,316	+118.084%
2024-12-06	170.1000	180.680000	169.3301	179.5300	+5.315%	26,826,994	+117.368%
2024-12-05	170.7500	172.398100	169.2000	170.4700	-0.053%	17,725,617	+128.920%
2024-12-04	173.4400	175.390000	168.5600	170.5600	+1.433%	29,742,250	+128.799%
2024-12-03	164.4800	168.270000	164.0300	168.1500	+0.985%	15,954,185	+132.079%
2024-12-02	162.9500	168.379700	162.7500	166.5100	+2.733%	19,491,543	+134.364%
2024-11-29	159.5700	162.690000	159.0800	162.0800	+1.509%	10,215,924	+140.770%
2024-11-27	163.2000	163.200000	157.5400	159.6700	-3.078%	18,728,556	+144.404%
2024-11-26	164.6000	166.370000	162.6900	164.7400	-0.049%	15,702,275	+136.882%
2024-11-25	165.3950	167.225000	162.8900	164.8200	+0.359%	24,579,671	+136.767%
2024-11-22	164.3000	164.909200	162.4000	164.2300	+0.177%	11,800,245	+137.618%
2024-11-21	166.2500	166.340000	160.6000	163.9400	+0.423%	19,735,798	+138.038%
2024-11-20	165.5400	165.540000	160.8600	163.2500	-1.270%	15,823,973	+139.044%
2024-11-19	166.6600	166.800000	164.3100	165.3500	-0.193%	16,368,092	+136.008%
2024-11-18	165.6600	166.346300	162.2200	165.6700	+0.504%	17,338,283	+135.553%
2024-11-15	168.4700	169.135000	163.4300	164.8400	-3.252%	19,723,286	+136.739%
2024-11-14	174.7700	175.570000	169.8700	170.3800	-1.844%	17,413,913	+129.041%
2024-11-13	174.7050	175.592600	172.6000	173.5800	-1.498%	16,606,639	+124.819%
2024-11-12	178.9000	179.560000	173.2000	176.2200	-1.504%	15,245,357	+121.450%
2024-11-11	183.4000	183.630000	176.8201	178.9100	-2.576%	15,169,022	+118.121%
2024-11-08	182.9900	185.050000	181.8300	183.6400	-0.092%	12,825,499	+112.503%
2024-11-07	181.9853	184.872200	181.7900	183.8100	+2.373%	17,845,012	+112.306%
2024-11-06	179.6300	180.210000	175.9600	179.5500	+3.249%	22,089,702	+117.343%
2024-11-05	170.0500	174.400000	170.0500	173.9000	+3.174%	12,665,302	+124.405%
2024-11-04	169.2800	172.450000	168.4200	168.5500	-0.219%	12,477,460	+131.528%
2024-11-01	168.2600	171.325500	167.5000	168.9200	-0.501%	16,671,332	+131.021%
2024-10-31	174.4500	174.450000	167.3800	169.7700	-3.889%	24,416,578	+129.864%
2024-10-30	177.4700	179.190000	175.6200	176.6400	-1.451%	16,489,532	+120.924%
2024-10-29	172.4350	180.230000	171.2101	179.2400	+4.197%	22,928,063	+117.719%
2024-10-28	173.0000	173.972800	171.3450	172.0200	-0.566%	12,599,889	+126.857%
2024-10-25	174.1900	176.796000	172.7200	173.0000	+0.963%	16,574,396	+125.572%
2024-10-24	174.2600	174.300000	169.5000	171.3500	-1.245%	19,379,114	+127.744%
2024-10-23	177.5850	178.980000	172.5700	173.5100	-3.272%	18,434,988	+124.909%
2024-10-22	178.6600	180.690000	177.4100	179.3800	-0.339%	11,726,972	+117.549%
2024-10-21	179.3800	181.719900	178.2500	179.9900	+0.056%	12,953,518	+116.812%
2024-10-18	182.3200	182.710000	178.6800	179.8900	-0.903%	17,098,091	+116.933%
2024-10-17	181.3700	185.510000	180.6900	181.5300	+2.664%	24,950,658	+114.973%
2024-10-16	178.5100	179.250000	175.3300	176.8200	+0.477%	14,519,544	+120.699%
2024-10-15	180.7900	181.700000	173.3652	175.9800	-3.472%	27,202,784	+121.752%
2024-10-14	183.3000	184.951647	180.1300	182.3100	+0.457%	16,862,752	+114.053%
2024-10-11	181.1400	182.590000	177.4000	181.4800	-2.267%	22,499,027	+115.032%
2024-10-10	183.5600	186.310000	182.5300	185.6900	-0.140%	15,385,938	+110.157%
2024-10-09	179.2400	186.420000	176.4200	185.9500	+2.888%	24,748,976	+109.863%
2024-10-08	175.4200	181.600000	174.8900	180.7300	+3.227%	19,933,802	+115.924%
2024-10-07	174.8200	178.310000	173.8600	175.0800	-0.883%	14,644,050	+122.892%
2024-10-04	176.3000	176.899800	172.6000	176.6400	+2.763%	17,662,340	+120.924%
2024-10-03	169.6200	174.940000	169.1900	171.8900	+0.721%	12,643,552	+127.029%
2024-10-02	167.5500	172.840000	167.0201	170.6600	+1.905%	13,799,713	+128.665%
2024-10-01	172.1600	172.250000	165.8000	167.4700	-2.916%	23,110,799	+133.021%
2024-09-30	171.8700	172.920000	169.6302	172.5000	-0.110%	16,235,714	+126.226%
2024-09-27	178.1700	178.470000	171.7600	172.6900	-3.032%	19,916,941	+125.977%
2024-09-26	178.5000	180.250000	175.0000	178.0900	+1.464%	23,996,121	+119.125%
2024-09-25	174.6500	177.140000	173.7600	175.5200	+0.389%	15,195,291	+122.334%
2024-09-24	172.8100	175.990000	171.6800	174.8400	+1.099%	33,035,358	+123.198%
2024-09-23	172.0000	173.320000	168.3501	172.9400	+1.075%	28,701,923	+125.651%
2024-09-20	167.1800	172.020000	166.4700	171.1000	+2.198%	77,338,658	+128.077%
2024-09-19	167.6800	170.000000	165.6600	167.4200	+3.557%	31,203,211	+133.090%
2024-09-18	163.7700	167.470000	161.3600	161.6700	-0.492%	25,371,364	+141.381%
2024-09-17	165.4900	166.020000	160.7000	162.4700	-0.945%	18,694,957	+140.192%
2024-09-16	165.1900	165.500000	160.4100	164.0200	-2.189%	25,076,545	+137.922%
2024-09-13	166.7350	168.080000	164.0401	167.6900	+1.902%	28,879,474	+132.715%
2024-09-12	158.1000	166.320000	156.8300	164.5600	+3.974%	42,969,157	+137.141%
2024-09-11	148.3900	158.870000	145.0400	158.2700	+6.788%	38,298,667	+146.566%
2024-09-10	141.2200	149.860000	141.0400	148.2100	+5.248%	35,642,694	+163.302%
2024-09-09	139.1100	141.585000	134.9000	140.8200	+2.792%	39,163,892	+177.120%
2024-09-06	143.2500	143.500000	136.6000	136.9950	-10.355%	74,008,518	+184.857%
2024-09-05	150.5650	156.360000	150.1100	152.8200	-0.843%	30,043,965	+155.359%
2024-09-04	150.3000	157.790000	149.1500	154.1200	+0.870%	19,983,767	+153.205%
2024-09-03	160.3800	160.740000	151.3800	152.7900	-6.160%	36,195,392	+155.409%
2024-08-30	161.1200	163.240000	158.7100	162.8200	+3.753%	23,600,432	+139.676%
2024-08-29	158.4900	163.200000	155.4100	156.9300	-0.790%	21,668,191	+148.671%
2024-08-28	160.0800	162.280000	156.2500	158.1800	-1.989%	16,845,010	+146.706%
2024-08-27	157.6000	162.030000	155.8300	161.3900	+1.109%	16,264,661	+141.799%
2024-08-26	164.9600	165.700000	158.6600	159.6200	-4.051%	17,937,979	+144.481%
2024-08-23	165.0250	168.280000	163.4600	166.3600	+2.476%	18,243,499	+134.576%
2024-08-22	170.8400	172.420000	161.4900	162.3400	-2.075%	29,287,309	+140.384%
2024-08-21	165.1200	166.470000	162.8800	165.7800	-0.102%	15,641,486	+135.396%
2024-08-20	167.0500	168.369900	164.1500	165.9500	-1.049%	17,442,193	+135.155%
2024-08-19	164.8600	167.830000	160.4200	167.7100	+1.201%	18,929,384	+132.687%
2024-08-16	164.4700	166.090000	162.6800	165.7200	-0.247%	18,128,278	+135.482%
2024-08-15	161.2000	166.670000	160.3351	166.1300	+5.352%	26,444,930	+134.900%
2024-08-14	158.0200	160.250000	154.7200	157.6900	+0.980%	19,736,719	+147.473%
2024-08-13	151.5500	156.380000	149.8100	156.1600	+5.073%	21,895,024	+149.898%
2024-08-12	148.0800	151.130000	146.3700	148.6200	+0.243%	17,380,966	+162.576%
2024-08-09	144.2000	149.550000	144.1100	148.2600	+1.729%	18,229,464	+163.213%
2024-08-08	141.2000	146.270000	138.4000	145.7400	+6.949%	26,515,677	+167.765%
2024-08-07	148.2500	150.100000	135.8300	136.2700	-5.315%	28,663,495	+186.373%
2024-08-06	141.7300	148.910000	140.2500	143.9200	+1.295%	24,733,144	+171.151%
2024-08-05	129.6100	145.420000	128.5000	142.0800	-1.210%	41,236,368	+174.662%
2024-08-02	141.9250	145.350000	139.6000	143.8200	-2.177%	32,286,359	+171.339%
2024-08-01	157.5000	158.910000	146.1700	147.0200	-8.501%	39,228,836	+165.433%
2024-07-31	151.4700	161.330000	151.0000	160.6800	+11.957%	44,818,745	+142.868%
2024-07-30	153.2800	153.470000	143.3500	143.5200	-4.460%	29,293,760	+171.906%
2024-07-29	152.0200	155.000000	149.1500	150.2200	-0.930%	16,335,853	+159.779%
2024-07-26	153.5000	153.580000	149.9202	151.6300	+1.588%	20,143,286	+157.363%
2024-07-25	151.2600	153.550000	145.5200	149.2600	-1.374%	29,617,474	+161.450%
2024-07-24	160.3550	161.405000	151.1000	151.3400	-7.590%	34,993,680	+157.856%
2024-07-23	160.3950	165.330000	159.9000	163.7700	+1.683%	21,271,181	+138.285%
2024-07-22	160.2300	162.990000	157.9000	161.0600	+2.358%	26,277,820	+142.295%
2024-07-19	161.8400	163.950000	157.1200	157.3500	-1.975%	25,355,136	+148.008%
2024-07-18	158.8900	161.510000	153.9000	160.5200	+2.911%	37,523,119	+143.110%
2024-07-17	162.3100	162.840000	155.6100	155.9800	-7.908%	42,362,758	+150.186%
2024-07-16	172.4000	172.810000	166.4000	169.3750	-1.193%	21,699,713	+130.400%
2024-07-15	170.0000	173.509900	169.2600	171.4200	+0.796%	22,744,808	+127.651%
2024-07-12	171.1030	172.591000	169.1310	170.0670	-0.310%	29,787,020	+129.463%
2024-07-11	176.4660	176.487000	166.8500	170.5950	-2.220%	50,205,560	+128.752%
2024-07-10	174.6000	176.649000	172.6363	174.4690	+0.657%	39,848,270	+123.673%
2024-07-09	175.6560	177.098000	170.5560	173.3310	-0.719%	37,572,320	+125.141%
2024-07-08	170.5000	175.690000	170.5000	174.5860	+2.498%	35,266,560	+123.523%
2024-07-05	175.5560	176.547000	169.6000	170.3310	-1.498%	44,767,190	+129.107%
2024-07-03	167.0000	172.922000	166.4460	172.9220	+4.328%	39,748,300	+125.674%
2024-07-02	164.0800	165.920000	162.2000	165.7480	+1.017%	32,196,350	+135.442%
2024-07-01	160.8200	164.875000	159.3500	164.0800	+2.197%	47,255,280	+137.835%
2024-06-28	159.5880	163.923000	158.6000	160.5530	+1.189%	64,315,560	+143.060%
2024-06-27	159.2000	160.562000	157.1000	158.6660	-0.335%	29,133,840	+145.951%
2024-06-26	159.7620	161.818000	157.3590	159.2000	+0.709%	43,087,310	+145.126%
2024-06-25	160.0130	160.604000	156.4000	158.0790	-0.717%	55,781,070	+146.864%
2024-06-24	164.2050	166.100000	159.0660	159.2210	-4.005%	55,541,690	+145.093%
2024-06-21	169.5660	171.399900	165.1420	165.8630	-4.377%	93,903,830	+135.279%
2024-06-20	180.3460	180.475000	172.2220	173.4560	-3.770%	66,026,720	+124.979%
2024-06-18	183.9590	185.162000	178.5010	180.2520	-1.441%	85,994,600	+116.497%
2024-06-17	180.0000	184.300000	177.8580	182.8870	+5.408%	85,121,540	+113.378%