Dark

GOOG
Alphabet Inc. Class C Capital Stock
stock NASDAQ

At Close

Mar 6, 2026 3:00:02 PM EST

298.56USD-0.781%(-2.35)17,598,004

0.00Bid 0.00Ask 0.00Spread

Pre-market

Mar 6, 2026 8:29:30 AM EST

298.20USD-0.901%(-2.71)20,265

After-hours

Mar 6, 2026 4:59:16 PM EST

297.60USD-0.322%(-0.96)75,781

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-06	296.0720	300.3300	295.2500	298.3000	-0.867%	17,598,004	0.000%
2026-03-05	303.2000	303.3700	298.0700	300.9100	-0.837%	22,643,884	-0.867%
2026-03-04	302.6850	305.4600	300.8000	303.4500	-0.036%	20,015,600	-1.697%
2026-03-03	298.4200	303.9400	296.6994	303.5600	-0.914%	20,361,131	-1.733%
2026-03-02	302.9650	308.1400	301.0600	306.3600	-1.628%	21,845,508	-2.631%
2026-02-27	303.9400	312.0800	303.5905	311.4300	+1.393%	33,396,630	-4.216%
2026-02-26	312.8050	313.0000	302.4100	307.1500	-1.878%	22,440,347	-2.881%
2026-02-25	312.1200	313.6600	309.3600	313.0300	+0.679%	20,209,046	-4.706%
2026-02-24	310.6400	312.3700	306.0900	310.9200	-0.247%	15,040,246	-4.059%
2026-02-23	319.1400	319.4550	309.9900	311.6900	-1.019%	17,639,568	-4.296%
2026-02-20	304.8000	316.7600	304.4200	314.9000	+3.736%	33,663,143	-5.272%
2026-02-19	302.5200	306.0300	300.6700	303.5600	-0.125%	13,447,732	-1.733%
2026-02-18	302.4320	305.9100	301.9800	303.9400	+0.370%	15,846,501	-1.856%
2026-02-17	300.6400	304.8900	296.9000	302.8200	-1.046%	23,747,372	-1.493%
2026-02-13	307.9850	308.8900	303.9000	306.0200	-1.083%	19,748,294	-2.523%
2026-02-12	312.3500	316.4800	308.1500	309.3700	-0.630%	28,179,938	-3.578%
2026-02-11	318.9600	321.0450	310.1300	311.3300	-2.291%	24,003,621	-4.185%
2026-02-10	320.9100	321.6300	314.6600	318.6300	-1.779%	25,279,765	-6.380%
2026-02-09	321.2400	327.7400	317.7000	324.4000	+0.402%	26,103,481	-8.046%
2026-02-06	327.3500	330.6400	320.1500	323.1000	-2.484%	33,874,792	-7.676%
2026-02-05	313.2000	332.6440	306.9200	331.3300	-0.603%	51,984,220	-9.969%
2026-02-04	343.7550	344.2500	329.3700	333.3400	-2.160%	36,992,921	-10.512%
2026-02-03	348.5150	350.1500	338.5900	340.7000	-1.218%	25,782,964	-12.445%
2026-02-02	336.5500	345.1650	336.0100	344.9000	+1.882%	22,802,290	-13.511%
2026-01-30	334.4600	340.2900	332.6400	338.5300	-0.038%	21,738,542	-11.884%
2026-01-29	340.3500	342.2900	326.7200	338.6600	+0.708%	24,546,742	-11.918%
2026-01-28	336.6100	337.6300	332.1300	336.2800	+0.382%	17,538,145	-11.294%
2026-01-27	335.6300	338.2150	333.7500	335.0000	+0.423%	16,080,648	-10.955%
2026-01-26	328.2000	336.3499	327.4900	333.5900	+1.571%	18,503,215	-10.579%
2026-01-23	332.6550	334.0300	327.9700	328.4300	-0.728%	19,111,877	-9.174%
2026-01-22	334.2650	335.2100	328.8800	330.8400	+0.749%	19,900,697	-9.836%
2026-01-21	321.0950	332.7250	319.5401	328.3800	+1.931%	22,766,267	-9.160%
2026-01-20	321.2400	328.0900	320.8900	322.1600	-2.476%	27,167,816	-7.406%
2026-01-16	334.9350	335.2399	328.1700	330.3400	-0.846%	21,868,795	-9.699%
2026-01-15	338.0550	338.1300	331.2900	333.1600	-0.937%	16,423,495	-10.463%
2026-01-14	334.9850	337.0300	331.1400	336.3100	-0.036%	17,838,097	-11.302%
2026-01-13	335.2800	341.2000	334.3500	336.4300	+1.112%	24,557,434	-11.334%
2026-01-12	326.5000	334.4400	325.5100	332.7300	+1.091%	23,893,561	-10.348%
2026-01-09	327.4900	331.4800	326.2500	329.1400	+0.960%	17,692,756	-9.370%
2026-01-08	329.2650	330.5400	321.9900	326.0100	+1.110%	21,974,796	-8.500%
2026-01-07	314.5700	326.4650	314.5000	322.4300	+2.505%	24,680,801	-7.484%
2026-01-06	317.3100	321.5600	312.3400	314.5500	-0.873%	18,917,717	-5.166%
2026-01-05	317.6950	319.2500	315.2490	317.3200	+0.634%	19,940,812	-5.994%
2026-01-02	317.5900	322.9138	310.6500	315.3200	+0.484%	22,040,261	-5.398%
2025-12-31	313.3700	315.3900	312.2000	313.8000	-0.238%	10,820,964	-4.939%
2025-12-30	313.4100	317.7000	313.2500	314.5500	+0.051%	11,022,553	-5.166%
2025-12-29	312.8200	314.9700	311.9000	314.3900	-0.181%	12,317,572	-5.118%
2025-12-26	315.9200	316.5599	313.7200	314.9600	-0.225%	6,730,866	-5.290%
2025-12-24	316.1500	316.2900	313.3200	315.6700	-0.003%	6,138,155	-5.503%
2025-12-23	311.1350	316.3000	310.7500	315.6800	+1.397%	13,961,424	-5.506%
2025-12-22	311.2250	311.7000	306.5900	311.3300	+0.881%	14,091,273	-4.185%
2025-12-19	303.2700	308.9900	302.3400	308.6100	+1.600%	45,179,943	-3.341%
2025-12-18	303.0600	305.2600	300.6300	303.7500	+1.909%	21,040,496	-1.794%
2025-12-17	309.0100	309.1950	297.4500	298.0600	-3.142%	29,050,073	+0.081%
2025-12-16	306.0000	311.8450	303.8300	307.7300	-0.514%	21,285,130	-3.064%
2025-12-15	312.6250	312.7000	305.7400	309.3200	-0.386%	22,028,947	-3.563%
2025-12-12	314.7950	316.1400	306.9600	310.5200	-1.014%	21,264,787	-3.935%
2025-12-11	321.1000	321.9900	309.8800	313.7000	-2.274%	25,882,325	-4.909%
2025-12-10	316.6200	321.8700	315.4000	321.0000	+1.023%	22,746,409	-7.072%
2025-12-09	313.1000	318.7089	312.6200	317.7500	+1.049%	14,151,337	-6.121%
2025-12-08	321.0300	321.2300	311.9100	314.4500	-2.372%	22,006,891	-5.136%
2025-12-05	320.0000	323.8300	319.9800	322.0900	+1.162%	15,719,851	-7.386%
2025-12-04	323.0450	323.0990	315.5900	318.3900	-0.696%	20,831,597	-6.310%
2025-12-03	316.0300	322.0400	314.2800	320.6200	+1.456%	32,285,099	-6.962%
2025-12-02	316.9000	318.6000	314.2200	316.0200	+0.286%	24,668,179	-5.607%
2025-12-01	317.4750	319.6300	313.9800	315.1200	-1.562%	28,520,587	-5.338%
2025-11-28	323.4300	326.8800	316.9400	320.1200	-0.050%	19,695,711	-6.816%
2025-11-26	320.7800	324.9900	317.2000	320.2800	-1.038%	29,839,577	-6.863%
2025-11-25	326.8000	328.6700	317.8164	323.6400	+1.623%	50,899,209	-7.830%
2025-11-24	311.0100	319.8000	309.4001	318.4700	+6.281%	55,311,788	-6.333%
2025-11-21	296.8700	303.9600	294.3600	299.6500	+3.335%	43,670,586	-0.451%
2025-11-20	304.7400	306.8900	289.1700	289.9800	-1.027%	34,801,371	+2.869%
2025-11-19	287.6850	304.2500	287.6700	292.9900	+2.818%	43,123,383	+1.812%
2025-11-18	288.4850	289.4350	279.0100	284.9600	-0.224%	29,702,178	+4.681%
2025-11-17	286.4000	294.5200	284.2300	285.6000	+3.112%	34,285,893	+4.447%
2025-11-14	271.8950	279.1500	271.4100	276.9800	-0.767%	18,330,390	+7.697%
2025-11-13	282.9850	283.5100	278.0000	279.1200	-2.891%	18,060,224	+6.872%
2025-11-12	292.0850	292.3600	284.3800	287.4300	-1.477%	16,998,721	+3.782%
2025-11-11	288.2000	292.3400	287.8800	291.7400	+0.396%	14,156,729	+2.249%
2025-11-10	285.2650	291.4600	283.5400	290.5900	+3.893%	19,508,185	+2.653%
2025-11-07	284.2100	284.5000	275.7400	279.7000	-1.977%	21,991,128	+6.650%
2025-11-06	285.7350	288.8100	281.6200	285.3400	+0.207%	23,103,777	+4.542%
2025-11-05	279.3800	286.7000	277.8800	284.7500	+2.406%	20,063,216	+4.759%
2025-11-04	277.0650	281.8336	276.8650	278.0600	-2.133%	18,123,709	+7.279%
2025-11-03	282.4200	285.9400	280.3701	284.1200	+0.816%	19,691,754	+4.991%
2025-10-31	283.2050	286.2850	277.5230	281.8200	-0.028%	29,932,813	+5.848%
2025-10-30	291.7200	291.9300	280.4500	281.9000	+2.446%	48,570,034	+5.818%
2025-10-29	268.6100	275.9700	268.4300	275.1700	+2.511%	26,287,850	+8.406%
2025-10-28	270.2000	271.3800	267.1700	268.4300	-0.556%	20,101,160	+11.128%
2025-10-27	265.3600	270.8000	264.9400	269.9300	+3.616%	22,987,660	+10.510%
2025-10-24	257.3000	262.5100	256.1000	260.5100	+2.672%	18,405,962	+14.506%
2025-10-23	253.7000	255.8600	252.7683	253.7300	+0.475%	13,241,319	+17.566%
2025-10-22	255.0100	257.1800	250.4510	252.5300	+0.473%	19,650,244	+18.125%
2025-10-21	255.2500	255.3800	244.6700	251.3400	-2.210%	27,836,425	+18.684%
2025-10-20	255.2300	257.8800	254.6000	257.0200	+1.273%	13,726,831	+16.061%
2025-10-17	251.3500	254.8800	248.5900	253.7900	+0.758%	17,653,826	+17.538%
2025-10-16	252.4650	257.5800	250.6700	251.8800	+0.068%	18,945,987	+18.429%
2025-10-15	248.0850	252.7600	246.7900	251.7100	+2.242%	16,048,087	+18.509%
2025-10-14	241.7550	248.0250	241.1775	246.1900	+0.634%	17,705,248	+21.167%
2025-10-13	241.0300	244.9900	240.7500	244.6400	+3.011%	12,464,965	+21.934%
2025-10-10	242.1600	244.8400	236.6850	237.4900	-1.949%	22,449,083	+25.605%
2025-10-09	245.0600	245.5550	239.6801	242.2100	-1.324%	19,375,722	+23.158%
2025-10-08	246.2000	247.2600	245.0900	245.4600	-0.676%	14,136,494	+21.527%
2025-10-07	248.9300	251.5500	246.8100	247.1300	-1.741%	13,811,174	+20.706%
2025-10-06	245.7800	252.2000	245.6900	251.5100	+2.053%	18,309,030	+18.604%
2025-10-03	245.2300	247.1177	242.4700	246.4500	+0.008%	19,941,381	+21.039%
2025-10-02	245.6400	247.6350	243.1050	246.4300	+0.362%	20,657,524	+21.049%
2025-10-01	241.1800	247.1500	239.2000	245.5400	+0.817%	23,967,662	+21.487%
2025-09-30	243.0600	243.6750	239.5707	243.5500	-0.331%	22,541,189	+22.480%
2025-09-29	248.2750	251.6483	243.2000	244.3600	-1.141%	23,157,245	+22.074%
2025-09-26	247.7850	250.1200	246.6400	247.1800	+0.247%	16,594,608	+20.681%
2025-09-25	244.8400	247.3150	241.6500	246.5700	-0.508%	17,379,793	+20.980%
2025-09-24	252.1500	252.9600	247.2200	247.8300	-1.787%	16,958,511	+20.365%
2025-09-23	253.6550	254.7700	251.0900	252.3400	-0.214%	17,521,091	+18.214%
2025-09-22	254.7800	256.3100	250.8100	252.8800	-0.925%	20,078,982	+17.961%
2025-09-19	253.4000	256.7000	252.0675	255.2400	+1.153%	41,616,844	+16.870%
2025-09-18	251.8600	254.1400	250.1100	252.3300	+0.993%	21,166,359	+18.218%
2025-09-17	251.4600	251.9500	246.5800	249.8500	-0.624%	20,491,324	+19.392%
2025-09-16	252.3300	253.2300	249.7150	251.4200	-0.135%	24,493,512	+18.646%
2025-09-15	245.1400	252.7499	244.9800	251.7600	+4.300%	29,935,150	+18.486%
2025-09-12	240.8000	242.4227	238.5000	241.3800	+0.249%	14,536,593	+23.581%
2025-09-11	240.1400	242.5700	236.5800	240.7800	+0.509%	21,308,614	+23.889%
2025-09-10	239.2500	242.0800	238.1100	239.5600	-0.158%	19,990,138	+24.520%
2025-09-09	234.1900	240.5900	233.3800	239.9400	+2.468%	22,854,794	+24.323%
2025-09-08	235.7900	238.4000	233.7300	234.1600	-0.429%	23,128,799	+27.392%
2025-09-05	232.6600	236.1299	232.3800	235.1700	+1.079%	26,127,737	+26.844%
2025-09-04	230.1550	232.7700	226.7600	232.6600	+0.675%	32,196,009	+28.213%
2025-09-03	226.4800	231.8000	225.1200	231.1000	+9.015%	72,250,269	+29.078%
2025-09-02	208.9900	212.3690	206.9600	211.9900	-0.721%	28,900,069	+40.714%
2025-08-29	211.2700	215.3400	210.9700	213.5300	+0.546%	24,682,224	+39.699%
2025-08-28	207.8400	212.9000	207.6000	212.3700	+1.998%	20,915,705	+40.462%
2025-08-27	206.4600	209.5700	206.3900	208.2100	+0.125%	15,248,979	+43.269%
2025-08-26	208.3700	208.4600	206.4501	207.9500	-0.579%	23,050,971	+43.448%
2025-08-25	207.0000	211.0900	205.9500	209.1600	+1.180%	22,788,806	+42.618%
2025-08-22	203.9600	209.2300	202.1300	206.7200	+3.041%	25,723,734	+44.301%
2025-08-21	200.7200	203.3600	200.4000	200.6200	+0.215%	11,768,910	+48.689%
2025-08-20	201.6800	202.1700	197.4600	200.1900	-1.136%	13,971,693	+49.008%
2025-08-19	203.9050	204.2900	200.9300	202.4900	-0.881%	13,476,582	+47.316%
2025-08-18	205.0700	206.1400	203.4100	204.2900	-0.303%	13,000,162	+46.018%
2025-08-15	204.7200	207.3300	202.0850	204.9100	+0.535%	21,111,380	+45.576%
2025-08-14	202.5600	205.4200	202.3245	203.8200	+0.389%	17,777,145	+46.355%
2025-08-13	204.9800	205.4300	198.6400	203.0300	-0.553%	19,573,041	+46.924%
2025-08-12	202.0950	205.1300	201.4000	204.1600	+1.255%	19,871,996	+46.111%
2025-08-11	201.5550	202.1600	199.8000	201.6300	-0.228%	16,690,235	+47.944%
2025-08-08	197.9800	203.4300	197.9000	202.0900	+2.438%	24,379,909	+47.608%
2025-08-07	197.7100	198.3700	195.2200	197.2800	+0.183%	14,660,550	+51.206%
2025-08-06	195.2500	197.3800	194.4673	196.9200	+0.819%	15,383,679	+51.483%
2025-08-05	195.5450	198.7000	194.6750	195.3200	-0.220%	19,010,151	+52.724%
2025-08-04	191.1750	196.0800	190.9200	195.7500	+3.053%	23,385,950	+52.388%
2025-08-01	189.7800	191.6175	188.7000	189.9500	-1.509%	21,236,711	+57.041%
2025-07-31	196.6000	196.8300	192.0800	192.8600	-2.320%	27,852,019	+54.672%
2025-07-30	196.3000	198.4799	195.5600	197.4400	+0.514%	21,150,522	+51.084%
2025-07-29	193.3000	196.6600	192.9900	196.4300	+1.556%	31,891,598	+51.861%
2025-07-28	194.4100	194.8200	191.8550	193.4200	-0.340%	25,553,546	+54.224%
2025-07-25	192.9300	195.2750	192.1300	194.0800	+0.455%	31,101,847	+53.700%
2025-07-24	198.1100	198.9700	191.9500	193.2000	+0.882%	45,252,060	+54.400%
2025-07-23	192.3600	193.3600	190.1800	191.5100	-0.312%	34,068,129	+55.762%
2025-07-22	192.4200	193.3600	188.4950	192.1100	+0.502%	26,212,909	+55.276%
2025-07-21	187.1000	191.2600	187.0500	191.1500	+2.802%	24,664,994	+56.055%
2025-07-18	186.6200	187.3600	184.7300	185.9400	+0.671%	21,033,397	+60.428%
2025-07-17	183.1150	185.1873	181.5000	184.7000	+0.506%	21,654,370	+61.505%
2025-07-16	184.3200	185.3352	183.0800	183.7700	+0.366%	21,152,555	+62.322%
2025-07-15	183.9400	185.4100	182.3900	183.1000	+0.159%	23,911,567	+62.916%
2025-07-14	182.0700	184.7300	180.7109	182.8100	+0.827%	20,990,352	+63.175%
2025-07-11	177.9100	182.6100	177.5405	181.3100	+1.461%	23,975,714	+64.525%
2025-07-10	176.6700	179.5900	175.7400	178.7000	+0.585%	24,693,712	+66.928%
2025-07-09	176.1100	180.2800	173.8800	177.6600	+1.427%	31,288,035	+67.905%
2025-07-08	178.7800	178.7900	173.9200	175.1600	-1.352%	24,108,642	+70.301%
2025-07-07	180.1350	180.3400	176.6400	177.5600	-1.656%	20,991,357	+68.000%
2025-07-03	179.8200	180.7700	178.1900	180.5500	+0.439%	13,286,989	+65.217%
2025-07-02	176.5450	179.9350	176.0900	179.7600	+1.611%	19,325,861	+65.943%
2025-07-01	176.8050	177.2200	174.6600	176.9100	-0.271%	25,778,460	+68.617%
2025-06-30	180.7850	181.5800	175.5000	177.3900	-0.494%	43,964,599	+68.161%
2025-06-27	174.6300	178.8400	172.7100	178.2700	+2.201%	74,053,110	+67.330%
2025-06-26	173.3850	174.6500	170.8600	174.4300	+1.714%	25,909,119	+71.014%
2025-06-25	168.6500	173.3600	168.5605	171.4900	+2.236%	23,627,355	+73.946%
2025-06-24	167.6850	169.2500	166.9100	167.7400	+1.042%	27,310,266	+77.835%
2025-06-23	167.3200	168.4800	163.3300	166.0100	-1.025%	36,975,585	+79.688%
2025-06-20	174.8650	175.3650	166.2700	167.7300	-3.592%	55,402,575	+77.845%
2025-06-18	177.2800	177.8235	172.8400	173.9800	-1.834%	32,531,762	+71.456%
2025-06-17	177.0000	178.7150	175.9400	177.2300	-0.399%	17,656,119	+68.312%
2025-06-16	175.9050	178.2450	175.8200	177.9400	+1.171%	18,132,529	+67.641%
2025-06-13	173.5800	178.3432	173.5700	175.8800	-0.616%	20,873,241	+69.604%
2025-06-12	177.4800	178.1300	176.1100	176.9700	-1.018%	17,345,924	+68.560%
2025-06-11	181.2300	181.7500	178.0000	178.7900	-0.678%	18,994,398	+66.844%
2025-06-10	177.7600	182.4450	176.4750	180.0100	+1.340%	32,908,000	+65.713%
2025-06-09	175.8700	177.9150	175.6600	177.6300	+1.549%	18,817,587	+67.933%
2025-06-06	172.3000	175.8300	172.3000	174.9200	+3.009%	22,258,115	+70.535%
2025-06-05	171.6200	172.3600	169.3500	169.8100	+0.248%	25,422,883	+75.667%
2025-06-04	168.2800	169.5800	167.7950	169.3900	+1.002%	18,508,735	+76.102%
2025-06-03	168.8650	169.8000	166.6800	167.7100	-1.561%	25,386,713	+77.867%
2025-06-02	169.0100	171.0624	168.6500	170.3700	-1.435%	24,742,877	+75.090%
2025-05-30	172.4100	173.4400	168.5250	172.8500	-0.064%	36,258,254	+72.577%
2025-05-29	175.0000	175.4000	171.7800	172.9600	-0.242%	21,233,590	+72.468%
2025-05-28	173.9800	176.4800	173.0146	173.3800	-0.345%	25,999,228	+72.050%
2025-05-27	171.3000	174.2900	171.2100	173.9800	+2.589%	24,341,333	+71.456%
2025-05-23	170.2800	171.2050	169.2600	169.5900	-1.390%	24,963,648	+75.895%
2025-05-22	173.3500	178.1300	171.8800	171.9800	+1.129%	45,024,081	+73.450%
2025-05-21	164.9500	174.5300	164.8900	170.0600	+2.867%	45,567,580	+75.409%
2025-05-20	167.7600	169.6800	164.2600	165.3200	-1.519%	33,563,274	+80.438%
2025-05-19	165.7150	167.9500	165.4150	167.8700	+0.263%	21,374,688	+77.697%
2025-05-16	168.9300	170.6500	166.9500	167.4300	+1.227%	36,271,378	+78.164%
2025-05-15	167.1400	167.5100	163.8400	165.4000	-0.845%	22,717,554	+80.351%
2025-05-14	161.3100	168.3400	160.9300	166.8100	+3.680%	31,769,209	+78.826%
2025-05-13	159.9200	162.0600	157.5800	160.8900	+0.821%	24,944,270	+85.406%
2025-05-12	159.1000	160.4400	157.8898	159.5800	+3.368%	31,884,901	+86.928%
2025-05-09	155.5500	156.4300	153.8300	154.3800	-0.880%	22,871,035	+93.225%
2025-05-08	155.9200	157.4100	154.1000	155.7500	+1.931%	38,387,507	+91.525%
2025-05-07	166.0700	166.9900	149.4901	152.8000	-7.506%	78,900,429	+95.223%
2025-05-06	163.9600	166.7400	163.1300	165.2000	-0.512%	10,691,949	+80.569%
2025-05-05	164.5150	167.1000	164.4700	166.0500	+0.145%	15,309,343	+79.645%
2025-05-02	164.9550	166.7000	163.6600	165.8100	+1.855%	16,844,937	+79.905%
2025-05-01	162.5200	163.9400	160.9300	162.7900	+1.181%	21,904,291	+83.242%
2025-04-30	159.8600	161.3740	157.1550	160.8900	-0.722%	20,639,520	+85.406%
2025-04-29	162.0450	162.6800	159.3900	162.0600	-0.222%	15,955,215	+84.068%
2025-04-28	164.2600	164.9500	160.3801	162.4200	-0.873%	20,871,153	+83.660%
2025-04-25	167.1000	168.2400	163.0000	163.8500	+1.474%	35,148,053	+82.057%
2025-04-24	158.5250	161.7100	158.0900	161.4700	+2.378%	30,787,481	+84.740%
2025-04-23	157.9100	160.0200	156.3500	157.7200	+2.482%	18,575,547	+89.133%
2025-04-22	151.0700	154.6100	150.8700	153.9000	+2.696%	15,910,327	+93.827%
2025-04-21	150.9650	151.0600	148.4000	149.8600	-2.282%	16,147,780	+99.052%
2025-04-17	156.6100	157.0700	150.9000	153.3600	-1.376%	19,513,408	+94.510%
2025-04-16	155.4700	158.1800	153.9100	155.5000	-2.004%	16,921,497	+91.833%
2025-04-15	161.5700	162.0500	157.6450	158.6800	-1.728%	15,690,783	+87.988%
2025-04-14	162.3100	164.0300	159.9200	161.4700	+1.299%	18,251,181	+84.740%
2025-04-11	155.5850	159.8600	155.5850	159.4000	+2.594%	22,581,989	+87.139%
2025-04-10	158.7600	160.0300	152.2000	155.3700	-3.533%	35,270,540	+91.993%
2025-04-09	146.3300	161.8700	145.8100	161.0600	+9.879%	46,479,542	+85.210%
2025-04-08	153.5750	154.4400	145.2100	146.5800	-1.782%	35,304,338	+103.507%
2025-04-07	143.3900	154.9300	142.6600	149.2400	+1.015%	47,823,024	+99.879%
2025-04-04	149.9000	153.0900	147.5400	147.7400	-3.204%	39,832,207	+101.909%
2025-04-03	152.8350	154.6872	152.1800	152.6300	-3.922%	28,416,065	+95.440%
2025-04-02	156.9600	160.2750	156.5300	158.8600	-0.013%	17,113,321	+87.775%
2025-04-01	155.3000	160.0800	155.2550	158.8800	+1.696%	20,108,776	+87.752%
2025-03-31	154.8100	157.1300	152.2100	156.2300	+0.109%	33,591,554	+90.936%
2025-03-28	162.3600	163.8100	155.3394	156.0600	-4.888%	34,844,462	+91.144%
2025-03-27	166.7100	167.4400	163.8500	164.0800	-1.831%	21,571,174	+81.802%
2025-03-26	171.3000	171.9396	166.8606	167.1400	-3.270%	22,017,679	+78.473%
2025-03-25	171.1800	172.9100	170.5500	172.7900	+1.683%	12,776,532	+72.637%
2025-03-24	169.2650	170.5000	167.4400	169.9300	+2.214%	15,444,576	+75.543%
2025-03-21	163.3800	166.4700	163.0300	166.2500	+0.727%	28,630,471	+79.429%
2025-03-20	163.8250	167.0300	163.1400	165.0500	-0.740%	19,328,608	+80.733%
2025-03-19	163.9150	168.1334	163.0500	166.2800	+2.219%	24,402,853	+79.396%
2025-03-18	165.9600	166.4400	158.8000	162.6700	-2.341%	22,856,995	+83.377%
2025-03-17	167.3250	168.4600	165.8100	166.5700	-0.626%	16,858,829	+79.084%
2025-03-14	165.3150	168.2500	164.5100	167.6200	+1.754%	17,943,804	+77.962%
2025-03-13	167.9800	168.1200	164.0700	164.7300	-2.527%	14,841,144	+81.084%
2025-03-12	168.4700	169.5300	165.4800	169.0000	+1.819%	18,897,186	+76.509%
2025-03-11	166.6800	168.6550	163.2400	165.9800	-1.091%	23,156,489	+79.720%
2025-03-10	170.1600	170.4500	165.5650	167.8100	-4.518%	28,003,347	+77.761%
2025-03-07	173.2420	176.9000	172.2500	175.7500	+0.884%	15,955,892	+69.730%
2025-03-06	172.5500	176.7300	172.5080	174.2100	-0.446%	18,792,767	+71.230%
2025-03-05	172.3200	175.7500	170.9300	174.9900	+1.379%	17,667,514	+70.467%
2025-03-04	167.9400	175.1650	167.5400	172.6100	+2.342%	29,962,872	+72.817%
2025-03-03	173.7300	175.0000	167.6400	168.6600	-2.067%	20,689,423	+76.865%
2025-02-28	170.3000	172.5000	168.3900	172.2200	+1.181%	28,614,493	+73.209%
2025-02-27	175.9400	176.5900	169.7520	170.2100	-2.570%	25,368,809	+75.254%
2025-02-26	176.9450	178.0800	173.5900	174.7000	-1.505%	22,674,100	+70.750%
2025-02-25	180.1550	180.7600	176.7700	177.3700	-2.108%	19,539,005	+68.180%
2025-02-24	183.8000	185.0900	180.8800	181.1900	-0.215%	17,621,450	+64.634%
2025-02-21	187.2900	187.4700	181.1300	181.5800	-2.711%	18,490,556	+64.280%
2025-02-20	186.5000	187.1200	184.6000	186.6400	-0.262%	11,442,633	+59.826%
2025-02-19	186.1850	187.3600	185.5000	187.1300	+0.716%	12,189,868	+59.408%
2025-02-18	187.4400	187.7800	183.5800	185.8000	-0.573%	18,359,911	+60.549%
2025-02-14	186.8300	188.1500	186.1100	186.8700	-0.538%	12,443,866	+59.630%
2025-02-13	185.9300	187.9900	184.8800	187.8800	+1.321%	12,262,168	+58.772%
2025-02-12	185.2300	186.8300	183.6300	185.4300	-0.877%	15,340,748	+60.869%
2025-02-11	186.8350	188.8000	186.0800	187.0700	-0.600%	11,395,951	+59.459%
2025-02-10	189.0600	189.9900	187.6100	188.2000	+0.566%	15,346,896	+58.502%
2025-02-07	192.7400	193.0150	185.1000	187.1400	-3.192%	28,136,272	+59.399%
2025-02-06	190.9900	193.8300	190.4900	193.3100	+0.005%	20,424,837	+54.312%
2025-02-05	193.1000	194.5499	189.9100	193.3000	-6.938%	43,265,321	+54.320%
2025-02-04	204.5000	208.7000	204.2600	207.7100	+2.502%	27,135,996	+43.614%
2025-02-03	202.2150	205.2200	201.6600	202.6400	-1.440%	15,718,863	+47.207%
2025-01-31	203.7150	207.0800	203.5800	205.6000	+1.466%	16,707,564	+45.088%
2025-01-30	199.7600	203.2384	199.4717	202.6300	+2.764%	14,165,842	+47.214%
2025-01-29	197.3700	198.4595	195.1900	197.1800	+0.056%	13,031,359	+51.283%
2025-01-28	194.6500	197.2300	192.6100	197.0700	+1.703%	14,593,548	+51.368%
2025-01-27	194.1900	198.6700	192.7000	193.7700	-4.027%	24,416,201	+53.945%
2025-01-24	199.8500	202.5700	199.7842	201.9000	+1.162%	11,971,868	+47.746%
2025-01-23	199.9800	201.9400	196.8200	199.5800	-0.225%	14,549,698	+49.464%
2025-01-22	200.5500	202.1200	199.2000	200.0300	+0.200%	14,729,334	+49.128%
2025-01-21	200.5100	203.8400	199.4400	199.6300	+1.053%	16,428,399	+49.426%
2025-01-17	198.0500	198.8100	195.3100	197.5500	+1.615%	20,210,579	+51.000%
2025-01-16	195.8250	196.9799	194.3000	194.4100	-1.305%	11,701,839	+53.439%
2025-01-15	194.3500	197.8000	193.3300	196.9800	+3.104%	12,340,280	+51.437%
2025-01-14	192.5000	193.2700	189.6400	191.0500	-0.645%	10,720,408	+56.137%
2025-01-13	191.3500	192.4900	188.6600	192.2900	-0.456%	12,255,579	+55.130%
2025-01-10	195.4200	197.6200	191.6000	193.1700	-1.136%	19,830,294	+54.424%
2025-01-08	193.9500	197.6400	193.7500	195.3900	-0.671%	14,053,891	+52.669%
2025-01-07	198.2700	202.1400	195.9400	196.7100	-0.631%	16,483,464	+51.645%
2025-01-06	195.1500	199.5600	195.0600	197.9600	+2.501%	17,973,278	+50.687%
2025-01-03	192.7250	194.5000	191.3500	193.1300	+1.311%	12,347,398	+54.456%
2025-01-02	191.4850	193.2000	188.7100	190.6300	+0.100%	17,123,231	+56.481%
2024-12-31	192.4450	193.2500	189.5800	190.4400	-1.168%	13,878,157	+56.637%
2024-12-30	190.8650	193.7800	190.3600	192.6900	-0.696%	11,615,600	+54.808%
2024-12-27	196.4700	196.8000	191.9720	194.0400	-1.553%	14,438,576	+53.731%
2024-12-26	196.7400	198.1600	195.8700	197.1000	-0.238%	7,289,929	+51.344%
2024-12-24	196.1700	197.6700	195.1979	197.5700	+0.806%	6,744,299	+50.984%
2024-12-23	194.0300	196.4900	191.6300	195.9900	+1.570%	14,380,304	+52.202%
2024-12-20	187.0100	194.1354	186.3700	192.9600	+1.719%	36,635,200	+54.592%
2024-12-19	193.2800	194.6000	189.5200	189.7000	-0.237%	24,076,602	+57.248%
2024-12-18	196.8300	198.6899	189.2800	190.1500	-3.536%	24,821,812	+56.876%
2024-12-17	198.5300	202.8800	196.6900	197.1200	-0.525%	23,169,488	+51.329%
2024-12-16	194.3650	200.6400	194.1100	198.1600	+3.543%	31,075,954	+50.535%
2024-12-13	192.7100	194.3400	191.2600	191.3800	-1.162%	18,570,453	+55.868%
2024-12-12	196.3000	196.7053	193.2800	193.6300	-1.566%	24,396,467	+54.057%
2024-12-11	186.7000	196.8900	186.2600	196.7100	+5.458%	40,403,171	+51.645%
2024-12-10	184.5350	188.0300	182.6700	186.5300	+5.325%	33,561,351	+59.921%
2024-12-09	175.7150	178.0400	175.4000	177.1000	+0.346%	18,569,567	+68.436%
2024-12-06	173.8800	176.8389	173.5500	176.4900	+1.251%	12,755,364	+69.018%
2024-12-05	177.3200	177.7100	174.0100	174.3100	-1.011%	15,534,039	+71.132%
2024-12-04	172.7800	176.4300	172.7500	176.0900	+1.774%	16,192,287	+69.402%
2024-12-03	173.1200	174.3200	172.5100	173.0200	+0.023%	15,157,993	+72.408%
2024-12-02	170.3200	173.6000	170.2700	172.9800	+1.460%	15,404,994	+72.448%
2024-11-29	170.0600	170.8700	168.7500	170.4900	-0.193%	8,355,812	+74.966%
2024-11-27	170.6800	171.1400	169.6700	170.8200	+0.117%	11,473,267	+74.628%
2024-11-26	169.4900	171.4950	169.4300	170.6200	+0.702%	14,058,215	+74.833%
2024-11-25	167.9900	170.4600	167.4000	169.4300	+1.717%	18,989,585	+76.061%
2024-11-22	167.1600	168.2645	165.7100	166.5700	-1.578%	23,446,733	+79.084%
2024-11-21	175.4550	175.5800	165.3100	169.2400	-4.562%	36,226,068	+76.259%
2024-11-20	178.8300	179.1100	175.3300	177.3300	-1.253%	14,429,930	+68.217%
2024-11-19	175.2350	180.1700	175.1160	179.5800	+1.572%	13,940,064	+66.110%
2024-11-18	174.9550	176.9100	174.4200	176.8000	+1.673%	12,675,657	+68.722%
2024-11-15	175.6400	175.8800	172.7450	173.8900	-1.951%	20,654,786	+71.545%
2024-11-14	179.7500	180.4450	176.0300	177.3500	-1.740%	15,932,390	+68.198%
2024-11-13	182.1500	182.6150	180.1200	180.4900	-1.544%	13,544,617	+65.272%
2024-11-12	181.3800	184.0250	180.9900	183.3200	+0.742%	13,150,646	+62.721%
2024-11-11	180.0700	182.0850	179.9900	181.9700	+1.173%	12,244,665	+63.928%
2024-11-08	182.0000	182.3500	179.5700	179.8600	-1.328%	14,596,943	+65.851%
2024-11-07	179.1100	182.5800	178.8900	182.2800	+2.215%	16,304,935	+63.649%
2024-11-06	175.3500	178.6400	175.0400	178.3300	+4.037%	24,910,629	+67.274%
2024-11-05	170.8300	172.0973	170.3700	171.4100	+0.428%	11,640,064	+74.027%
2024-11-04	171.2400	171.9200	169.4850	170.6800	-1.141%	15,101,219	+74.772%
2024-11-01	171.5400	173.8200	170.3100	172.6500	-0.023%	20,828,469	+72.777%
2024-10-31	174.7200	178.4200	172.5600	172.6900	-1.959%	31,450,456	+72.737%
2024-10-30	182.4100	183.7900	175.7451	176.1400	+2.922%	49,087,448	+69.354%
2024-10-29	169.3850	171.8600	168.6600	171.1400	+1.663%	28,676,682	+74.302%
2024-10-28	170.5900	170.6060	165.7900	168.3400	+0.808%	19,840,509	+77.201%
2024-10-25	165.3650	167.4000	165.2300	166.9900	+1.495%	13,092,938	+78.633%
2024-10-24	164.5900	165.0500	162.7700	164.5300	+0.030%	12,415,049	+81.304%
2024-10-23	166.4300	167.6000	163.6325	164.4800	-1.403%	12,051,512	+81.359%
2024-10-22	164.7000	167.4700	164.6700	166.8200	+0.615%	11,446,914	+78.815%
2024-10-21	164.5800	166.2200	164.3050	165.8000	+0.454%	10,239,727	+79.916%
2024-10-18	164.8700	166.3699	164.7500	165.0500	+0.328%	12,659,494	+80.733%
2024-10-17	167.3800	167.9300	164.3700	164.5100	-1.337%	14,757,427	+81.326%
2024-10-16	166.0300	167.2800	165.2160	166.7400	-0.096%	9,443,195	+78.901%
2024-10-15	167.1400	169.0900	166.0500	166.9000	+0.331%	13,855,275	+78.730%
2024-10-14	164.9100	167.6200	164.7800	166.3500	+1.112%	9,870,507	+79.321%
2024-10-11	163.3300	165.2700	162.5000	164.5200	+0.821%	10,574,059	+81.315%
2024-10-10	162.1100	164.3107	161.6400	163.1800	+0.074%	12,519,643	+82.804%
2024-10-09	164.8550	166.2600	161.1200	163.0600	-1.593%	19,444,082	+82.939%
2024-10-08	165.4300	166.1000	164.3100	165.7000	+0.797%	10,852,396	+80.024%
2024-10-07	169.1400	169.9000	164.1300	164.3900	-2.474%	13,153,316	+81.459%
2024-10-04	169.3400	169.5500	166.9600	168.5600	+0.807%	11,246,232	+76.970%
2024-10-03	165.8200	167.9100	165.3700	167.2100	-0.060%	10,437,142	+78.398%
2024-10-02	167.7600	168.8800	166.2500	167.3100	-0.659%	12,210,966	+78.292%
2024-10-01	168.8600	170.4400	165.9000	168.4200	+0.736%	17,105,803	+77.117%
2024-09-30	164.7800	167.3600	164.6400	167.1900	+1.149%	13,762,305	+78.420%
2024-09-27	163.9100	166.9700	163.8300	165.2900	+0.891%	13,145,471	+80.471%
2024-09-26	165.0300	165.5000	163.5000	163.8300	+0.515%	18,066,051	+82.079%
2024-09-25	162.9700	164.2170	162.7750	162.9900	-0.397%	11,602,220	+83.017%
2024-09-24	164.2500	164.5500	162.0300	163.6400	+0.350%	18,185,030	+82.290%
2024-09-23	165.3400	166.6100	162.9500	163.0700	-0.954%	14,885,014	+82.928%
2024-09-20	164.5200	164.7500	163.1800	164.6400	+0.858%	36,797,378	+81.183%
2024-09-19	164.8200	164.9900	162.5216	163.2400	+1.511%	16,853,741	+82.737%
2024-09-18	160.8500	161.6300	159.6600	160.8100	+0.331%	16,561,783	+85.498%
2024-09-17	160.0900	161.5900	159.4100	160.2800	+0.811%	11,855,076	+86.112%
2024-09-16	158.3300	159.2400	157.6100	158.9900	+0.391%	13,748,052	+87.622%
2024-09-13	156.3620	159.2750	156.1100	158.3700	+1.819%	16,296,022	+88.356%