Dark

AVGO
Broadcom Inc. Common Stock
stock NASDAQ

At Close

Aug 21, 2026 3:59:59 PM EDT

368.44USD+1.211%(+4.41)19,037,141

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 21, 2026 9:29:30 AM EDT

370.64USD+1.816%(+6.61)291,465

After-hours

Aug 21, 2026 4:59:30 PM EDT

367.43USD-0.274%(-1.01)441,400

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	370.6900	375.1300	365.0500	368.4500	+1.214%	19,037,141	0.000%
2026-08-20	364.3900	367.1200	362.2501	364.0300	+0.428%	19,729,828	+1.214%
2026-08-19	372.4000	373.9100	357.6101	362.4800	-4.611%	35,091,374	+1.647%
2026-08-18	384.3150	385.7821	377.0100	380.0000	-3.167%	22,878,198	-3.039%
2026-08-17	397.2600	399.3600	391.3100	392.4300	-0.142%	20,042,640	-6.111%
2026-08-14	411.9600	412.5000	388.5000	392.9900	-5.943%	29,513,597	-6.244%
2026-08-13	415.8050	424.9200	411.4100	417.8200	+0.425%	13,180,479	-11.816%
2026-08-12	426.2550	426.5000	414.6100	416.0500	-0.007%	15,859,206	-11.441%
2026-08-11	426.0700	426.7600	413.2300	416.0800	-1.496%	12,882,657	-11.447%
2026-08-10	426.9900	432.7300	420.1600	422.4000	-1.253%	13,854,127	-12.772%
2026-08-07	428.4000	430.8400	421.6100	427.7600	+1.711%	14,698,253	-13.865%
2026-08-06	420.5450	428.0300	410.7600	420.5650	+0.546%	13,907,545	-12.392%
2026-08-05	421.7000	427.0000	416.8900	418.2800	+0.029%	16,880,446	-11.913%
2026-08-04	402.9700	422.0650	400.6800	418.1600	+6.611%	29,564,242	-11.888%
2026-08-03	384.4050	392.6050	374.6100	392.2300	+0.758%	17,335,376	-6.063%
2026-07-31	394.8300	399.9200	379.7100	389.2800	+0.371%	20,391,003	-5.351%
2026-07-30	380.3500	388.6800	377.5400	387.8400	+4.731%	23,639,845	-4.999%
2026-07-29	380.6350	386.1200	369.5101	370.3200	-2.780%	21,374,408	-0.505%
2026-07-28	374.3600	385.8000	371.5200	380.9100	-0.603%	20,328,406	-3.271%
2026-07-27	389.8150	389.9000	373.5000	383.2200	+0.340%	18,502,121	-3.854%
2026-07-24	387.6800	389.2700	378.7500	381.9200	-2.688%	15,149,396	-3.527%
2026-07-23	392.1900	397.6100	386.8200	392.4700	-1.094%	16,348,682	-6.120%
2026-07-22	380.2000	398.5850	380.0000	396.8100	+2.668%	16,966,188	-7.147%
2026-07-21	390.2100	390.5834	379.2200	386.5000	+2.205%	17,291,140	-4.670%
2026-07-20	378.7600	383.5900	375.9600	378.1600	+1.978%	14,420,450	-2.568%
2026-07-17	366.0450	377.3500	357.8000	370.8250	-0.968%	23,272,208	-0.640%
2026-07-16	384.5350	386.7400	371.9000	374.4500	-5.029%	23,407,245	-1.602%
2026-07-15	396.0900	399.0000	386.7400	394.2800	+1.329%	16,324,127	-6.551%
2026-07-14	395.7200	397.3300	384.6404	389.1100	+1.318%	19,931,742	-5.310%
2026-07-13	393.4750	395.7450	383.4200	384.0500	-3.980%	21,294,509	-4.062%
2026-07-10	398.5000	402.4400	395.7000	399.9700	-0.284%	14,595,940	-7.881%
2026-07-09	402.1900	407.5200	387.9300	401.1100	+3.195%	28,073,958	-8.142%
2026-07-08	377.5200	395.0900	376.8900	388.6900	+4.830%	31,624,071	-5.207%
2026-07-07	366.5550	372.9599	362.0100	370.7800	-0.834%	24,116,688	-0.628%
2026-07-06	373.6100	383.1600	371.1800	373.9000	+3.731%	24,543,999	-1.458%
2026-07-02	365.7250	374.0000	356.4300	360.4500	-2.407%	26,788,851	+2.219%
2026-07-01	371.8700	373.7500	368.0300	369.3400	-2.226%	23,712,466	-0.241%
2026-06-30	374.7900	379.6200	370.6400	377.7500	+1.423%	28,517,369	-2.462%
2026-06-29	373.6150	376.2099	360.4600	372.4500	+2.036%	24,285,240	-1.074%
2026-06-26	370.4500	373.6900	363.8300	365.0200	-3.666%	34,839,254	+0.940%
2026-06-25	386.5750	388.7990	372.7000	378.9100	-0.827%	23,412,032	-2.761%
2026-06-24	386.6200	388.7400	376.9600	382.0700	+0.505%	29,938,924	-3.565%
2026-06-23	377.8650	391.0200	376.6637	380.1500	-3.055%	33,122,248	-3.078%
2026-06-22	413.6600	414.6400	391.9100	392.1300	-4.672%	26,403,669	-6.039%
2026-06-18	409.5800	412.7000	405.3800	411.3500	+4.696%	45,076,052	-10.429%
2026-06-17	388.7050	400.6500	382.6500	392.9000	+4.298%	40,005,503	-6.223%
2026-06-16	390.2100	391.7900	376.4600	376.7100	-4.374%	31,573,669	-2.193%
2026-06-15	395.5100	396.2000	388.6000	393.9400	+3.107%	32,394,179	-6.471%
2026-06-12	383.7200	384.9799	377.0000	382.0700	-0.908%	27,630,074	-3.565%
2026-06-11	372.8200	389.5000	370.5500	385.5700	+3.620%	35,187,584	-4.440%
2026-06-10	381.4950	385.8100	371.1650	372.1000	-5.115%	38,193,451	-0.981%
2026-06-09	401.6100	407.8700	370.3300	392.1600	-1.120%	37,026,897	-6.046%
2026-06-08	402.6200	402.8380	391.3500	396.6000	+2.818%	37,098,979	-7.098%
2026-06-05	407.6050	410.5000	385.5900	385.7300	-7.921%	51,146,089	-4.480%
2026-06-04	408.9900	426.4800	403.0101	418.9100	-12.587%	80,979,446	-12.046%
2026-06-03	494.7750	495.0000	472.6400	479.2300	-0.486%	50,126,446	-23.116%
2026-06-02	488.7900	488.8200	470.4590	481.5700	+4.696%	39,071,314	-23.490%
2026-06-01	450.0900	466.0500	442.2200	459.9700	+2.955%	30,585,994	-19.897%
2026-05-29	432.9500	448.9000	431.4707	446.7700	+4.733%	41,798,353	-17.530%
2026-05-28	421.1400	429.6800	414.0100	426.5800	+1.119%	17,855,107	-13.627%
2026-05-27	425.0700	432.8000	416.4900	421.8600	-0.036%	17,601,043	-12.661%
2026-05-26	418.5000	435.3100	417.0000	422.0100	+1.900%	22,562,896	-12.692%
2026-05-22	417.4900	419.9900	410.2100	414.1400	-0.104%	14,086,441	-11.033%
2026-05-21	413.5500	422.2500	410.5000	414.5700	-0.764%	16,834,263	-11.125%
2026-05-20	412.8100	424.1700	411.4200	417.7600	+1.627%	16,312,554	-11.803%
2026-05-19	409.8150	417.9499	405.8600	411.0700	-2.291%	20,652,039	-10.368%
2026-05-18	421.4100	422.0100	414.3700	420.7100	-1.054%	17,863,288	-12.422%
2026-05-15	432.8100	432.8100	419.8000	425.1900	-3.320%	18,957,093	-13.345%
2026-05-14	416.7300	442.3600	415.5900	439.7900	+5.518%	19,733,760	-16.221%
2026-05-13	415.8050	418.6300	404.8000	416.7900	-0.599%	16,981,163	-11.598%
2026-05-12	423.4300	429.3400	408.4100	419.3000	-2.131%	19,004,336	-12.127%
2026-05-11	427.6150	433.6463	425.0501	428.4300	-0.365%	16,825,490	-14.000%
2026-05-08	419.8000	435.0000	414.0000	430.0000	+4.227%	22,561,421	-14.314%
2026-05-07	421.8200	426.4900	406.3000	412.5600	-3.027%	22,791,741	-10.692%
2026-05-06	435.5600	437.6800	417.7800	425.4400	-0.449%	20,706,851	-13.396%
2026-05-05	421.6600	433.3900	419.3500	427.3600	+2.607%	21,175,177	-13.785%
2026-05-04	418.2150	423.8300	409.5300	416.5000	-1.135%	15,140,367	-11.537%
2026-05-01	415.0920	423.1700	413.2800	421.2800	+0.922%	11,882,589	-12.540%
2026-04-30	415.5200	418.3800	404.2301	417.4300	+2.955%	21,821,261	-11.734%
2026-04-29	403.5000	405.6400	396.7800	405.4500	+1.406%	15,820,738	-9.126%
2026-04-28	400.3050	405.8100	394.6500	399.8300	-4.393%	25,517,716	-7.848%
2026-04-27	420.4750	422.7500	414.6300	418.2000	-1.079%	17,393,214	-11.896%
2026-04-24	424.9800	425.0000	408.8600	422.7600	+0.672%	22,488,387	-12.847%
2026-04-23	422.3900	429.3100	417.8000	419.9400	-0.641%	19,501,553	-12.261%
2026-04-22	406.9800	423.2000	404.8600	422.6500	+5.092%	23,702,547	-12.824%
2026-04-21	399.4100	403.6000	394.5700	402.1700	+0.636%	16,272,275	-8.385%
2026-04-20	405.7000	406.4200	395.9000	399.6300	-1.700%	16,919,280	-7.802%
2026-04-17	400.9000	406.7250	399.8100	406.5400	+2.025%	20,581,702	-9.369%
2026-04-16	395.0000	399.6800	392.3500	398.4700	+0.441%	18,872,896	-7.534%
2026-04-15	389.8800	397.0800	385.5700	396.7200	+4.186%	29,559,300	-7.126%
2026-04-14	377.9000	382.2800	376.3200	380.7800	+0.271%	24,423,035	-3.238%
2026-04-13	369.6600	380.8600	369.4800	379.7500	+2.207%	24,203,813	-2.976%
2026-04-10	360.9400	376.5500	360.8200	371.5500	+4.689%	29,933,207	-0.834%
2026-04-09	352.3000	358.7000	351.5000	354.9100	+1.221%	20,508,869	+3.815%
2026-04-08	351.7500	354.1400	342.5300	350.6300	+4.988%	31,573,115	+5.082%
2026-04-07	326.7300	334.1500	321.8000	333.9700	+6.214%	33,310,927	+10.324%
2026-04-06	315.0600	316.4000	310.2800	314.4300	-0.038%	12,111,345	+17.180%
2026-04-02	304.4900	314.6900	301.7485	314.5500	+0.338%	14,021,077	+17.136%
2026-04-01	313.3650	315.7900	310.4800	313.4900	+1.286%	19,171,021	+17.532%
2026-03-31	299.3900	310.3100	296.3350	309.5100	+5.487%	29,289,516	+19.043%
2026-03-30	300.8700	304.7700	289.9600	293.4100	-2.418%	28,054,452	+25.575%
2026-03-27	307.0600	307.5000	298.8700	300.6800	-2.823%	23,593,930	+22.539%
2026-03-26	314.0200	316.9200	309.1700	309.4150	-2.947%	20,343,712	+19.080%
2026-03-25	322.5900	324.3000	316.7190	318.8100	+0.163%	19,899,988	+15.570%
2026-03-24	320.0000	324.3999	314.8400	318.2900	-1.308%	19,799,006	+15.759%
2026-03-23	318.0000	326.4800	314.9300	322.5100	+3.865%	27,369,188	+14.245%
2026-03-20	320.1200	321.5100	309.9200	310.5100	-2.917%	43,321,202	+18.660%
2026-03-19	312.4700	323.2700	308.5100	319.8400	+1.238%	23,524,816	+15.198%
2026-03-18	320.4250	325.4400	315.5500	315.9300	-1.674%	25,460,597	+16.624%
2026-03-17	325.7600	327.4400	317.2500	321.3100	-1.111%	38,024,389	+14.671%
2026-03-16	326.0200	329.2000	320.0600	324.9200	+0.857%	31,363,087	+13.397%
2026-03-13	337.6800	338.3200	321.4300	322.1600	-4.110%	34,724,950	+14.369%
2026-03-12	337.7400	339.8300	332.2000	335.9700	-1.639%	21,982,747	+9.668%
2026-03-11	342.5900	345.8100	338.2200	341.5700	-0.295%	20,104,103	+7.870%
2026-03-10	348.7300	353.1400	340.8000	342.5800	-0.917%	29,531,698	+7.552%
2026-03-09	327.2500	348.4900	323.6101	345.7500	+4.621%	40,605,822	+6.565%
2026-03-06	328.2800	343.5100	327.4040	330.4800	-0.688%	39,152,159	+11.489%
2026-03-05	330.1750	336.1200	323.0300	332.7700	+4.800%	57,076,634	+10.722%
2026-03-04	315.6800	322.6400	311.7400	317.5300	+1.176%	34,895,801	+16.036%
2026-03-03	313.0000	315.8800	307.4000	313.8400	-1.562%	20,826,180	+17.401%
2026-03-02	309.3600	320.0400	307.2000	318.8200	-0.228%	20,561,480	+15.567%
2026-02-27	310.7000	320.0000	310.0000	319.5500	-0.668%	28,451,731	+15.303%
2026-02-26	326.5000	326.5750	307.9300	321.7000	-3.193%	33,021,284	+14.532%
2026-02-25	330.7400	335.9100	329.2800	332.3100	+2.095%	20,197,516	+10.875%
2026-02-24	322.5400	328.3050	314.4500	325.4900	-1.468%	23,613,953	+13.199%
2026-02-23	332.2500	338.5000	325.3200	330.3400	-0.694%	16,471,634	+11.537%
2026-02-20	332.3550	340.1100	329.5800	332.6500	-0.401%	17,658,930	+10.762%
2026-02-19	333.0100	338.4400	329.6800	333.9900	+0.144%	15,180,455	+10.318%
2026-02-18	329.5200	337.8800	327.2300	333.5100	+0.292%	13,564,188	+10.476%
2026-02-17	319.6750	335.7500	316.3100	332.5400	+2.267%	23,521,064	+10.799%
2026-02-13	329.8500	334.3200	324.6900	325.1700	-1.812%	18,394,532	+13.310%
2026-02-12	343.8300	346.2881	329.5600	331.1700	-3.381%	22,004,087	+11.257%
2026-02-11	346.8000	347.2000	333.7400	342.7600	+0.681%	17,003,385	+7.495%
2026-02-10	347.4700	348.0100	339.8400	340.4400	-1.018%	19,540,938	+8.228%
2026-02-09	330.7700	352.3400	330.6500	343.9400	+3.310%	30,089,777	+7.126%
2026-02-06	320.1000	335.0000	316.3000	332.9200	+7.217%	33,502,426	+10.672%
2026-02-05	314.3350	326.5300	306.7001	310.5100	+0.799%	42,769,830	+18.660%
2026-02-04	319.5100	319.5100	295.3000	308.0500	-3.834%	43,326,726	+19.607%
2026-02-03	336.7400	338.9000	308.6500	320.3300	-3.256%	36,849,043	+15.022%
2026-02-02	326.1100	336.0550	325.7500	331.1100	-0.057%	17,276,244	+11.277%
2026-01-30	332.4400	338.2000	328.3300	331.3000	+0.172%	28,317,312	+11.213%
2026-01-29	332.5600	335.9500	320.2800	330.7300	-0.753%	20,524,821	+11.405%
2026-01-28	338.8500	339.9900	326.7000	333.2400	+0.135%	23,001,585	+10.566%
2026-01-27	329.7600	334.7600	327.0200	332.7900	+2.444%	25,537,412	+10.715%
2026-01-26	319.8000	328.6800	317.6000	324.8500	+1.500%	25,006,393	+13.422%
2026-01-23	319.3000	321.9900	314.1100	320.0500	-1.671%	30,260,779	+15.123%
2026-01-22	335.3500	336.9900	324.8900	325.4900	-1.007%	24,274,346	+13.199%
2026-01-21	335.5050	335.8000	324.2001	328.8000	-1.143%	32,134,502	+12.059%
2026-01-20	344.1000	345.4000	331.8000	332.6000	-5.433%	32,294,932	+10.779%
2026-01-16	346.2650	354.5100	344.0500	351.7100	+2.533%	31,293,810	+4.760%
2026-01-15	349.1200	349.6800	341.6700	343.0200	+0.921%	22,229,349	+7.414%
2026-01-14	348.9700	350.6900	334.4201	339.8900	-4.151%	30,077,027	+8.403%
2026-01-13	352.8800	359.4900	350.9100	354.6100	+0.681%	18,290,330	+3.903%
2026-01-12	340.9500	353.9000	340.9500	352.2100	+2.099%	20,949,566	+4.611%
2026-01-09	337.9200	347.3900	333.5000	344.9700	+3.757%	22,254,923	+6.806%
2026-01-08	342.7800	343.6800	330.5000	332.4800	-3.208%	24,378,627	+10.819%
2026-01-07	341.7000	349.7000	335.8800	343.5000	-0.079%	20,248,473	+7.263%
2026-01-06	343.6000	349.0500	338.0000	343.7700	+0.102%	27,135,150	+7.179%
2026-01-05	354.7400	355.0300	336.5000	343.4200	-1.208%	31,341,508	+7.288%
2026-01-02	352.7750	360.6600	345.5600	347.6200	+0.439%	25,394,887	+5.992%
2025-12-31	349.7300	349.8800	345.4200	346.1000	-1.072%	15,345,779	+6.458%
2025-12-30	349.9700	352.6800	349.3000	349.8500	+0.132%	16,633,261	+5.317%
2025-12-29	348.7200	350.3300	344.6900	349.3900	-0.778%	21,944,451	+5.455%
2025-12-26	351.0600	353.2500	347.7500	352.1300	+0.545%	15,028,664	+4.635%
2025-12-24	350.6850	352.8600	347.1400	350.2200	+0.258%	11,424,099	+5.205%
2025-12-23	340.8100	350.1100	338.5400	349.3200	+2.305%	28,232,575	+5.476%
2025-12-22	346.0300	346.2400	337.2200	341.4500	+0.320%	28,739,578	+7.907%
2025-12-19	333.3350	343.4500	332.5775	340.3600	+3.177%	159,094,899	+8.253%
2025-12-18	336.0000	336.0250	323.6300	329.8800	+1.184%	54,501,818	+11.692%
2025-12-17	346.6100	346.6100	321.4200	326.0200	-4.477%	73,278,759	+13.015%
2025-12-16	336.0200	347.4999	335.0600	341.3000	+0.438%	58,061,051	+7.955%
2025-12-15	361.8900	362.0000	337.5100	339.8100	-5.590%	65,894,778	+8.428%
2025-12-12	379.9600	382.0000	355.1500	359.9300	-11.428%	95,588,318	+2.367%
2025-12-11	404.8250	409.3000	394.1900	406.3700	-1.598%	45,675,306	-9.331%
2025-12-10	402.2000	414.6100	399.5600	412.9700	+1.644%	31,530,906	-10.780%
2025-12-09	398.7450	406.9300	395.5100	406.2900	+1.294%	24,545,964	-9.314%
2025-12-08	402.4800	407.2850	397.4000	401.1000	+2.783%	30,410,550	-8.140%
2025-12-05	386.1650	393.5300	385.1452	390.2400	+2.417%	24,779,924	-5.584%
2025-12-04	380.6800	383.8900	376.5300	381.0300	+0.110%	15,845,862	-3.302%
2025-12-03	380.0000	382.3000	370.6500	380.6100	-0.252%	21,336,367	-3.195%
2025-12-02	388.3100	393.5000	379.7900	381.5700	-1.168%	22,206,951	-3.438%
2025-12-01	394.8500	395.4200	385.1000	386.0800	-4.189%	23,251,969	-4.566%
2025-11-28	399.3500	403.0000	397.1600	402.9600	+1.356%	13,365,500	-8.564%
2025-11-26	385.5500	399.8700	383.2600	397.5700	+3.257%	28,692,853	-7.324%
2025-11-25	384.9300	388.1300	371.7500	385.0300	+1.871%	33,507,573	-4.306%
2025-11-24	347.7300	382.0000	347.6600	377.9600	+11.099%	47,262,386	-2.516%
2025-11-21	345.1550	348.6000	331.8000	340.2000	-1.909%	30,280,339	+8.304%
2025-11-20	366.0000	376.0800	345.1800	346.8200	-2.144%	28,866,858	+6.237%
2025-11-19	340.7050	359.6900	337.8000	354.4200	+4.088%	21,851,875	+3.959%
2025-11-18	343.2000	347.9700	335.5100	340.5000	-0.627%	21,726,806	+8.209%
2025-11-17	339.8150	352.2000	337.5200	342.6500	+0.055%	14,799,565	+7.530%
2025-11-14	331.4700	344.7400	329.0600	342.4600	+0.729%	18,500,849	+7.589%
2025-11-13	351.5800	353.5500	334.1600	339.9800	-4.290%	22,616,526	+8.374%
2025-11-12	358.0350	358.8700	351.6800	355.2200	+0.926%	12,190,452	+3.724%
2025-11-11	358.9700	361.8850	349.6700	351.9600	-1.794%	16,446,800	+4.685%
2025-11-10	357.9000	360.0000	354.6100	358.3900	+2.564%	16,408,863	+2.807%
2025-11-07	354.1850	354.5000	337.2700	349.4300	-1.732%	21,903,223	+5.443%
2025-11-06	360.1100	363.5000	352.7100	355.5900	-0.944%	19,896,792	+3.617%
2025-11-05	350.8900	364.8699	350.0913	358.9800	+2.000%	17,087,584	+2.638%
2025-11-04	358.5200	368.9500	351.0000	351.9400	-2.926%	24,047,421	+4.691%
2025-11-03	372.0000	374.8500	361.9800	362.5500	-1.915%	17,198,917	+1.627%
2025-10-31	378.2700	378.8200	365.1000	369.6300	-1.817%	21,598,433	-0.319%
2025-10-30	386.4000	386.4000	370.0600	376.4700	-2.464%	24,295,268	-2.130%
2025-10-29	373.1900	386.4800	373.1900	385.9800	+3.488%	24,975,209	-4.542%
2025-10-28	362.6200	374.0600	362.5300	372.9700	+3.016%	21,056,048	-1.212%
2025-10-27	361.5400	362.7500	355.0800	362.0500	+2.236%	20,065,571	+1.768%
2025-10-24	352.5100	358.3000	350.8750	354.1300	+2.858%	16,143,739	+4.044%
2025-10-23	340.4000	346.5700	340.4000	344.2900	+1.172%	12,859,162	+7.017%
2025-10-22	347.3000	348.0100	335.5100	340.3000	-0.689%	19,268,825	+8.272%
2025-10-21	350.0000	351.1000	341.3100	342.6600	-1.884%	16,092,578	+7.526%
2025-10-20	353.8000	356.5900	347.8400	349.2400	-0.026%	15,640,229	+5.501%
2025-10-17	349.6100	350.9700	340.7800	349.3300	-1.361%	20,937,936	+5.473%
2025-10-16	356.8000	363.2400	349.4850	354.1500	+0.803%	20,317,222	+4.038%
2025-10-15	354.4700	359.4000	347.5000	351.3300	+2.092%	23,918,539	+4.873%
2025-10-14	350.1250	350.6700	339.6532	344.1300	-3.524%	22,078,000	+7.067%
2025-10-13	352.7700	359.3800	343.5201	356.7000	+9.879%	45,984,259	+3.294%
2025-10-10	345.3900	350.6000	324.0500	324.6300	-5.910%	28,941,011	+13.498%
2025-10-09	345.7500	347.3100	340.4000	345.0200	-0.139%	17,643,744	+6.791%
2025-10-08	333.8200	346.5400	332.6200	345.5000	+2.702%	21,478,344	+6.643%
2025-10-07	337.0250	338.1100	326.5800	336.4100	+0.274%	18,086,705	+9.524%
2025-10-06	335.9200	344.1300	334.5600	335.4900	-0.851%	18,465,729	+9.824%
2025-10-03	341.5000	344.4000	335.7400	338.3700	+0.056%	14,749,068	+8.890%
2025-10-02	347.6100	347.6100	335.2500	338.1800	+1.437%	19,917,622	+8.951%
2025-10-01	328.1450	337.9500	324.5000	333.3900	+1.055%	21,122,687	+10.516%
2025-09-30	330.1200	331.0500	324.6100	329.9100	+0.613%	20,109,459	+11.682%
2025-09-29	336.0000	341.0500	327.5500	327.9000	-1.982%	21,336,001	+12.367%
2025-09-26	337.4300	339.0800	330.5801	334.5300	-0.467%	15,464,697	+10.140%
2025-09-25	332.9900	338.0620	327.3000	336.1000	-0.946%	21,678,187	+9.625%
2025-09-24	339.7550	340.0799	333.8100	339.3100	+0.109%	19,677,304	+8.588%
2025-09-23	340.2400	345.2150	337.0216	338.9400	+0.044%	21,944,079	+8.707%
2025-09-22	342.4250	346.6700	337.9400	338.7900	-1.783%	28,660,030	+8.755%
2025-09-19	344.6500	346.2700	336.4300	344.9400	-0.119%	41,240,071	+6.816%
2025-09-18	350.0000	350.7000	343.7900	345.3500	-0.237%	24,663,891	+6.689%
2025-09-17	358.8500	359.9300	341.5000	346.1700	-3.842%	45,197,133	+6.436%
2025-09-16	365.4250	365.6900	356.9900	360.0000	-1.123%	21,306,508	+2.347%
2025-09-15	359.8700	365.5000	356.3400	364.0900	+1.173%	21,792,185	+1.198%
2025-09-12	362.9100	364.3850	357.1600	359.8700	+0.067%	31,949,795	+2.384%
2025-09-11	371.1800	374.2300	358.7604	359.6300	-2.690%	29,430,947	+2.453%
2025-09-10	351.5200	372.9700	350.5500	369.5700	+9.772%	51,086,826	-0.303%
2025-09-09	349.5450	350.9800	335.8300	336.6700	-2.598%	26,972,315	+9.440%
2025-09-08	342.7500	354.1656	341.2501	345.6500	+3.213%	43,535,639	+6.596%
2025-09-05	355.7800	356.3400	331.4200	334.8900	+9.405%	78,401,554	+10.021%
2025-09-04	305.0600	308.7800	302.2501	306.1000	+1.227%	31,220,803	+20.369%
2025-09-03	302.2900	304.4500	296.4000	302.3900	+1.391%	18,529,390	+21.846%
2025-09-02	289.3400	298.7100	287.1700	298.2400	+0.286%	19,693,016	+23.541%
2025-08-29	307.0100	307.0100	293.6600	297.3900	-3.648%	21,610,682	+23.895%
2025-08-28	302.9280	311.0000	302.3330	308.6500	+2.798%	18,907,053	+19.375%
2025-08-27	297.5300	301.1800	293.7800	300.2500	+0.752%	13,830,302	+22.714%
2025-08-26	294.3500	300.2499	293.9900	298.0100	+1.285%	25,689,111	+23.637%
2025-08-25	292.8100	298.4016	291.7100	294.2300	+0.078%	15,124,746	+25.225%
2025-08-22	291.7450	300.0900	289.0101	294.0000	+1.519%	16,301,330	+25.323%
2025-08-21	290.0600	292.3850	286.1700	289.6000	-0.539%	14,946,309	+27.227%
2025-08-20	295.4600	295.4900	281.8700	291.1700	-1.268%	23,600,512	+26.541%
2025-08-19	302.4150	302.8999	292.3900	294.9100	-3.549%	20,149,581	+24.936%
2025-08-18	302.7000	306.1700	299.0000	305.7600	-0.189%	14,724,667	+20.503%
2025-08-15	311.0300	311.5000	299.7600	306.3400	-1.571%	22,806,938	+20.275%
2025-08-14	307.0100	314.1651	307.0001	311.2300	+0.692%	15,717,631	+18.385%
2025-08-13	316.7500	317.3500	304.7500	309.0900	-1.196%	17,371,167	+19.205%
2025-08-12	306.6300	313.4400	304.6650	312.8300	+2.938%	17,624,009	+17.780%
2025-08-11	305.0500	308.3100	301.2900	303.9000	-0.351%	12,396,384	+21.241%
2025-08-08	304.0500	307.8700	302.5518	304.9700	+0.398%	12,458,746	+20.815%
2025-08-07	306.1700	310.3400	299.8807	303.7600	+0.693%	16,319,444	+21.296%
2025-08-06	292.9000	302.8100	291.9044	301.6700	+2.984%	17,392,100	+22.137%
2025-08-05	297.8100	301.2000	291.4500	292.9300	-1.609%	18,477,469	+25.781%
2025-08-04	292.2000	298.4800	291.4000	297.7200	+3.146%	17,164,629	+23.757%
2025-08-01	286.5350	292.6365	281.6100	288.6400	-1.723%	21,428,128	+27.650%
2025-07-31	302.8000	306.9490	290.2250	293.7000	-2.948%	25,488,478	+25.451%
2025-07-30	297.1500	303.2550	295.8000	302.6200	+1.748%	16,738,929	+21.753%
2025-07-29	297.5000	302.1900	294.8700	297.4200	+1.060%	19,210,780	+23.882%
2025-07-28	292.4600	295.4500	290.5900	294.3000	+1.420%	13,683,375	+25.195%
2025-07-25	288.0700	292.5943	287.2700	290.1800	+0.509%	12,476,248	+26.973%
2025-07-24	289.7900	291.2000	283.5000	288.7100	+1.770%	16,413,778	+27.619%
2025-07-23	276.7800	284.0000	273.0000	283.6900	+1.831%	20,556,237	+29.878%
2025-07-22	287.6550	288.0000	276.4300	278.5900	-3.338%	16,564,831	+32.255%
2025-07-21	283.9550	290.5400	283.6300	288.2100	+1.719%	17,726,804	+27.841%
2025-07-18	287.1100	287.5300	281.0000	283.3400	-1.086%	15,012,409	+30.038%
2025-07-17	281.1400	288.2800	279.9100	286.4500	+2.008%	17,231,099	+28.626%
2025-07-16	280.1050	281.5100	275.6700	280.8100	-0.046%	15,031,022	+31.210%
2025-07-15	279.8050	283.3600	277.8501	280.9400	+1.938%	17,918,352	+31.149%
2025-07-14	274.1300	278.3550	269.5800	275.6000	+0.445%	11,934,236	+33.690%
2025-07-11	274.1400	276.4700	271.8900	274.3800	-0.370%	14,274,674	+34.285%
2025-07-10	279.7850	281.1800	272.7000	275.4000	-0.900%	17,891,599	+33.787%
2025-07-09	272.9600	279.4500	272.7200	277.9000	+2.244%	20,133,002	+32.584%
2025-07-08	276.3450	276.3450	271.1545	271.8000	-0.868%	14,869,407	+35.559%
2025-07-07	275.1300	277.5600	272.6600	274.1800	-0.363%	16,760,617	+34.383%
2025-07-03	270.7300	275.8000	270.1200	275.1800	+1.956%	10,591,613	+33.894%
2025-07-02	263.9900	272.0000	262.7300	269.9000	+1.949%	17,582,090	+36.514%
2025-07-01	274.4000	274.5000	262.6555	264.7400	-3.958%	28,847,626	+39.174%
2025-06-30	274.7300	277.7050	272.1300	275.6500	+2.339%	24,708,432	+33.666%
2025-06-27	270.3000	271.8500	266.8800	269.3500	-0.304%	27,477,575	+36.792%
2025-06-26	265.0750	271.6700	264.1250	270.1700	+2.086%	23,569,585	+36.377%
2025-06-25	266.0000	269.8700	263.4300	264.6500	+0.334%	18,894,163	+39.222%
2025-06-24	258.7700	265.8700	258.7700	263.7700	+3.941%	32,764,864	+39.686%
2025-06-23	249.1050	254.2100	246.4600	253.7700	+1.512%	19,747,034	+45.191%
2025-06-20	253.2100	253.5200	244.1700	249.9900	-0.505%	42,134,900	+47.386%
2025-06-18	250.8900	255.6400	249.4100	251.2600	+0.758%	30,435,494	+46.641%
2025-06-17	250.9500	253.9600	247.9200	249.3700	-1.083%	22,014,312	+47.752%
2025-06-16	250.3500	255.1900	249.5650	252.1000	+1.367%	20,363,010	+46.152%
2025-06-13	250.6600	254.0000	248.3500	248.7000	-2.878%	19,028,440	+48.150%
2025-06-12	250.1850	257.8900	249.5000	256.0700	+1.249%	20,410,901	+43.886%
2025-06-11	246.3550	254.7700	243.8000	252.9100	+3.385%	24,598,987	+45.684%
2025-06-10	244.2150	246.2795	241.4000	244.6300	+0.143%	25,491,286	+50.615%
2025-06-09	245.0450	248.1700	241.1100	244.2800	-1.073%	25,334,081	+50.831%
2025-06-06	251.1400	255.3200	246.1348	246.9300	-5.001%	41,146,653	+49.212%
2025-06-05	262.9500	264.8900	259.0600	259.9300	-0.440%	42,334,079	+41.750%
2025-06-04	258.0600	265.4300	257.5900	261.0800	+1.647%	31,536,047	+41.125%
2025-06-03	250.0750	257.8800	249.4000	256.8500	+3.273%	30,380,248	+43.449%
2025-06-02	243.2500	250.0000	243.1900	248.7100	+2.743%	19,197,009	+48.144%
2025-05-30	241.2150	243.1700	234.9000	242.0700	+0.041%	27,088,559	+52.208%
2025-05-29	245.9050	246.0700	237.4000	241.9700	+1.061%	20,768,031	+52.271%
2025-05-28	237.1500	240.9900	234.4250	239.4300	+1.604%	20,443,004	+53.886%
2025-05-27	232.8650	236.4800	231.1308	235.6500	+3.030%	17,941,668	+56.355%
2025-05-23	226.9400	230.6500	226.1800	228.7200	-0.785%	15,385,632	+61.092%
2025-05-22	228.3400	233.6899	227.4300	230.5300	+0.348%	14,340,230	+59.827%
2025-05-21	228.3900	236.5000	227.8301	229.7300	-0.842%	17,642,941	+60.384%
2025-05-20	226.4900	231.7700	226.3400	231.6800	+0.455%	11,787,156	+59.034%
2025-05-19	221.8500	231.2499	221.6000	230.6300	+0.884%	15,355,450	+59.758%
2025-05-16	232.3200	232.6400	226.3900	228.6100	-1.732%	23,094,606	+61.170%
2025-05-15	230.1600	234.4550	228.0700	232.6400	+0.224%	18,803,678	+58.378%
2025-05-14	230.2300	233.5000	228.3500	232.1200	-0.129%	19,751,445	+58.733%
2025-05-13	222.0000	235.2800	222.0000	232.4200	+4.892%	28,790,536	+58.528%
2025-05-12	219.4900	221.8000	215.8800	221.5800	+6.427%	25,437,672	+66.283%
2025-05-09	209.3300	209.9600	206.5200	208.2000	+0.207%	13,289,174	+76.969%
2025-05-08	208.0000	211.1625	203.6900	207.7700	+1.445%	18,460,929	+77.336%
2025-05-07	199.2850	206.2300	198.4300	204.8100	+2.359%	20,277,825	+79.898%
2025-05-06	196.4400	201.9100	195.9400	200.0900	-0.314%	16,348,806	+84.142%
2025-05-05	200.2500	203.2347	200.0000	200.7200	-1.434%	14,025,425	+83.564%
2025-05-02	203.9000	205.6800	201.0800	203.6400	+3.198%	17,766,751	+80.932%
2025-05-01	198.1400	201.4000	196.2350	197.3300	+2.525%	24,939,695	+86.718%
2025-04-30	185.8950	193.2000	184.0200	192.4700	+0.680%	22,768,862	+91.432%
2025-04-29	191.7200	193.2500	190.1000	191.1700	-0.675%	14,630,015	+92.734%
2025-04-28	190.5300	193.1000	187.6800	192.4700	+0.083%	16,385,846	+91.432%
2025-04-25	186.9200	193.3700	186.8900	192.3100	+2.211%	21,242,342	+91.592%
2025-04-24	179.6900	188.5700	178.2950	188.1500	+6.354%	27,566,900	+95.828%
2025-04-23	177.7800	180.4500	175.8200	176.9100	+4.322%	24,380,470	+108.270%
2025-04-22	167.4300	170.5200	165.2229	169.5800	+2.028%	18,504,860	+117.272%
2025-04-21	166.9900	168.0000	161.6100	166.2100	-2.795%	23,469,794	+121.677%
2025-04-17	176.2500	176.2500	169.9156	170.9900	-2.073%	22,501,785	+115.480%
2025-04-16	170.4300	176.0800	166.9200	174.6100	-2.425%	34,638,639	+111.013%
2025-04-15	179.7250	182.2644	178.0800	178.9500	+0.331%	17,242,350	+105.896%
2025-04-14	185.0750	186.0000	175.8200	178.3600	-1.968%	25,748,301	+106.577%
2025-04-11	173.6200	182.6600	173.3100	181.9400	+5.595%	33,964,143	+102.512%
2025-04-10	175.3000	176.9500	166.4000	172.3000	-6.940%	51,212,217	+113.842%
2025-04-09	160.5000	187.3300	157.5100	185.1500	+18.663%	72,708,307	+99.001%
2025-04-08	167.6200	169.7800	153.0900	156.0300	+1.226%	58,882,703	+136.140%
2025-04-07	144.4900	160.4300	138.1000	154.1400	+5.366%	68,503,505	+139.036%
2025-04-04	148.1700	152.8000	139.1701	146.2900	-5.013%	72,289,904	+151.863%
2025-04-03	160.5400	163.4250	153.7000	154.0100	-10.506%	44,354,859	+139.238%
2025-04-02	166.0800	173.4300	165.5000	172.0900	+2.118%	19,523,663	+114.103%
2025-04-01	166.3700	168.7100	163.4200	168.5200	+0.651%	20,472,443	+118.639%
2025-03-31	164.4850	167.9400	160.6200	167.4300	-0.999%	35,656,449	+120.062%
2025-03-28	171.9300	173.3000	166.4700	169.1200	-1.669%	30,384,279	+117.863%
2025-03-27	177.6550	178.3800	170.4600	171.9900	-4.061%	32,151,667	+114.228%
2025-03-26	186.6600	188.0600	177.5820	179.2700	-4.775%	29,835,620	+105.528%
2025-03-25	190.8850	191.6000	187.6800	188.2600	-1.563%	22,560,554	+95.713%
2025-03-24	194.2950	196.6900	190.6700	191.2500	-0.214%	29,869,712	+92.654%
2025-03-21	188.2100	192.0700	187.3700	191.6600	+0.588%	39,255,089	+92.241%
2025-03-20	191.5200	193.8365	188.9400	190.5400	-2.572%	29,704,991	+93.371%
2025-03-19	189.3400	198.2700	186.9000	195.5700	+3.657%	37,170,281	+88.398%
2025-03-18	190.4400	192.8900	186.9000	188.6700	-2.997%	23,448,323	+95.288%
2025-03-17	188.0500	196.7200	187.5000	194.5000	-0.532%	25,215,632	+89.434%
2025-03-14	196.2000	197.5000	193.2000	195.5400	+2.184%	23,980,533	+88.427%
2025-03-13	193.1500	196.3200	189.4650	191.3600	-1.478%	26,129,353	+92.543%
2025-03-12	196.2150	199.9800	192.4527	194.2300	+2.178%	29,598,967	+89.698%
2025-03-11	188.0500	195.6155	185.3450	190.0900	+3.058%	39,130,161	+93.829%
2025-03-10	189.6000	191.9780	180.4300	184.4500	-5.391%	43,409,245	+99.756%
2025-03-07	187.7300	195.4800	181.5600	194.9600	+8.643%	74,045,737	+88.987%
2025-03-06	181.0400	186.8300	177.6100	179.4500	-6.332%	55,931,466	+105.322%
2025-03-05	191.8600	194.0800	187.1000	191.5800	+2.187%	24,497,142	+92.322%
2025-03-04	189.2150	193.9500	180.4800	187.4800	+0.059%	37,007,639	+96.528%