Dark

GOOG
Alphabet Inc. Class C Capital Stock
stock NASDAQ

At Close

Jul 21, 2026 3:59:58 PM EDT

346.14USD-1.487%(-5.23)17,318,793

333.06Bid 347.57Ask 14.51Spread

Pre-market

Jul 21, 2026 9:29:30 AM EDT

350.72USD-0.185%(-0.65)99,723

After-hours

Jul 21, 2026 4:59:30 PM EDT

346.80USD+0.189%(+0.66)5,729,934

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	350.5500	350.5500	346.0400	346.1400	-1.488%	17,318,793	0.000%
2026-07-20	350.1700	359.4900	350.0050	351.3700	+1.517%	13,203,263	-1.488%
2026-07-17	345.7700	348.1700	341.1250	346.1200	-2.173%	22,023,945	+0.006%
2026-07-16	372.1700	374.3500	351.6701	353.8100	-4.430%	23,603,715	-2.168%
2026-07-15	356.0100	372.1400	355.6700	370.2100	+3.605%	20,258,166	-6.502%
2026-07-14	348.8400	357.8800	348.8400	357.3300	+1.899%	11,100,082	-3.132%
2026-07-13	353.9900	355.7500	349.8200	350.6700	-1.228%	10,583,514	-1.292%
2026-07-10	354.9540	355.6800	350.7000	355.0300	-0.340%	11,618,452	-2.504%
2026-07-09	351.0850	356.7300	348.6600	356.2400	-0.689%	17,217,449	-2.835%
2026-07-08	362.2100	364.9800	354.7000	358.7100	-1.350%	14,710,424	-3.504%
2026-07-07	367.2350	370.8900	362.4200	363.6200	-0.351%	16,443,932	-4.807%
2026-07-06	358.1950	365.6800	354.1900	364.9000	+2.448%	22,652,680	-5.141%
2026-07-02	356.1500	360.9900	350.3200	356.1800	-0.478%	15,553,222	-2.819%
2026-07-01	354.6150	359.5600	353.2300	357.8900	+1.291%	19,835,960	-3.283%
2026-06-30	350.9600	355.3900	348.1100	353.3300	+0.584%	21,278,450	-2.035%
2026-06-29	339.9500	351.9700	338.8100	351.2800	+4.957%	25,565,726	-1.463%
2026-06-26	340.9800	344.1200	333.6900	334.6900	-2.192%	82,484,583	+3.421%
2026-06-25	336.9200	343.1900	335.9000	342.1900	-0.826%	27,687,555	+1.154%
2026-06-24	348.7200	352.8300	341.5000	345.0400	-0.301%	23,898,441	+0.319%
2026-06-23	340.1050	348.7200	339.7150	346.0800	-0.774%	21,820,944	+0.017%
2026-06-22	357.1350	358.2000	340.9400	348.7800	-5.084%	32,211,156	-0.757%
2026-06-18	363.8900	369.0000	356.6082	367.4600	+1.480%	29,339,118	-5.802%
2026-06-17	367.0500	370.1500	360.2300	362.1000	-2.425%	16,003,509	-4.408%
2026-06-16	367.4650	373.6000	365.3200	371.1000	+1.087%	16,492,788	-6.726%
2026-06-15	365.9900	370.6500	364.6500	367.1100	+2.499%	17,268,649	-5.712%
2026-06-12	361.1000	364.7725	353.3400	358.1600	+0.449%	17,657,657	-3.356%
2026-06-11	353.0500	358.0100	343.6300	356.5600	+0.917%	28,771,804	-2.922%
2026-06-10	361.0500	366.3100	352.8100	353.3200	-2.476%	19,878,636	-2.032%
2026-06-09	364.8850	369.6922	354.7200	362.2900	+0.310%	19,873,595	-4.458%
2026-06-08	362.4850	363.3800	357.8900	361.1700	-1.255%	18,738,970	-4.161%
2026-06-05	363.3800	369.2000	361.6300	365.7600	-0.951%	23,411,520	-5.364%
2026-06-04	355.4400	369.8600	354.8000	369.2700	+3.821%	37,746,167	-6.264%
2026-06-03	358.3350	362.5000	354.3800	355.6800	-0.756%	43,031,002	-2.682%
2026-06-02	363.1600	369.7899	355.0000	358.3900	-3.809%	34,631,522	-3.418%
2026-06-01	372.5750	374.6000	369.7100	372.5800	-1.023%	19,091,887	-7.096%
2026-05-29	381.2250	381.6500	374.3000	376.4300	-2.510%	48,018,563	-8.047%
2026-05-28	383.8600	390.0000	381.2500	386.1200	+0.335%	20,803,915	-10.354%
2026-05-27	382.7650	389.7250	382.0000	384.8300	-0.003%	16,893,261	-10.054%
2026-05-26	380.9950	385.3900	379.1400	384.8400	+1.439%	16,150,934	-10.056%
2026-05-22	383.2600	384.8700	378.2600	379.3800	-1.067%	13,382,787	-8.762%
2026-05-21	382.0100	388.6800	379.4800	383.4700	-0.372%	16,785,046	-9.735%
2026-05-20	385.0400	390.6999	380.0000	384.9000	0.000%	16,488,132	-10.070%
2026-05-19	393.3000	393.3627	383.0000	384.9000	-2.088%	25,559,383	-10.070%
2026-05-18	392.1250	404.4700	390.9000	393.1100	-0.053%	18,592,787	-11.948%
2026-05-15	393.2150	395.8800	389.7600	393.3200	-0.969%	15,801,943	-11.995%
2026-05-14	393.7900	399.1040	392.7280	397.1700	-0.469%	13,805,371	-12.848%
2026-05-13	381.9050	399.9300	381.5800	399.0400	+3.965%	18,160,118	-13.257%
2026-05-12	385.0000	386.4400	379.7200	383.8200	-0.763%	17,103,822	-9.817%
2026-05-11	390.6900	394.3300	386.2300	386.7700	-2.589%	16,314,947	-10.505%
2026-05-08	394.2700	398.3700	393.6700	397.0500	+0.443%	13,762,461	-12.822%
2026-05-07	397.0600	397.3550	390.3100	395.3000	+0.040%	15,153,627	-12.436%
2026-05-06	389.5900	396.3800	387.1000	395.1400	+2.829%	23,097,347	-12.401%
2026-05-05	381.8700	388.9600	380.3500	384.2700	+1.220%	15,432,468	-9.923%
2026-05-04	382.3200	384.1800	376.7700	379.6400	-0.934%	18,275,078	-8.824%
2026-05-01	377.9800	383.3900	375.2600	383.2200	+0.335%	28,047,873	-9.676%
2026-04-30	371.2550	382.6300	363.0900	381.9400	+9.971%	44,570,195	-9.373%
2026-04-29	345.4800	353.4000	342.4300	347.3100	-0.055%	22,232,156	-0.337%
2026-04-28	346.9200	349.9000	344.2800	347.5000	-0.293%	18,500,341	-0.391%
2026-04-27	343.8800	350.9000	340.8100	348.5200	+1.811%	17,359,331	-0.683%
2026-04-24	337.7200	343.6900	334.0500	342.3200	+1.353%	18,257,013	+1.116%
2026-04-23	339.5750	340.1600	335.0600	337.7500	+0.006%	13,442,136	+2.484%
2026-04-22	334.8850	338.0300	332.9600	337.7300	+2.197%	12,954,246	+2.490%
2026-04-21	335.5850	337.1700	329.6300	330.4700	-1.470%	14,616,105	+4.742%
2026-04-20	338.5600	339.1600	334.6300	335.4000	-1.179%	12,893,594	+3.202%
2026-04-17	334.4300	339.9850	333.2900	339.4000	+1.992%	19,683,849	+1.986%
2026-04-16	335.8500	337.3800	331.6501	332.7700	-0.508%	13,949,592	+4.018%
2026-04-15	330.5600	335.0000	328.6600	334.4700	+1.177%	15,104,097	+3.489%
2026-04-14	322.0650	330.6400	321.1500	330.5800	+3.562%	18,557,480	+4.707%
2026-04-13	315.4200	319.4300	313.6901	319.2100	+1.105%	12,211,024	+8.436%
2026-04-10	318.2250	319.5000	314.5400	315.7200	-0.205%	11,992,512	+9.635%
2026-04-09	313.1900	317.4300	309.4700	316.3700	+0.518%	14,601,477	+9.410%
2026-04-08	317.8300	319.3900	312.7050	314.7400	+3.557%	20,887,530	+9.976%
2026-04-07	300.1400	304.1000	295.4250	303.9300	+2.106%	17,317,709	+13.888%
2026-04-06	294.7000	298.4250	293.7900	297.6600	+1.087%	10,121,742	+16.287%
2026-04-02	288.9900	295.9000	287.5700	294.4600	-0.149%	13,433,366	+17.551%
2026-04-01	289.9800	297.9850	289.4700	294.9000	+2.803%	24,403,551	+17.375%
2026-03-31	277.5400	287.0500	276.7600	286.8600	+5.023%	31,625,058	+20.665%
2026-03-30	275.4400	276.2600	271.5350	273.1400	-0.226%	22,752,316	+26.726%
2026-03-27	277.4000	279.0900	273.4800	273.7600	-2.486%	25,703,300	+26.439%
2026-03-26	286.1900	286.5150	279.0500	280.7400	-3.056%	29,281,208	+23.296%
2026-03-25	292.1500	294.6600	287.3700	289.5900	+0.135%	22,343,018	+19.528%
2026-03-24	296.2100	297.1000	288.8550	289.2000	-3.284%	27,411,195	+19.689%
2026-03-23	300.5300	303.3700	298.0300	299.0200	+0.077%	22,204,113	+15.758%
2026-03-20	304.0700	304.3700	296.7500	298.7900	-2.270%	35,406,941	+15.847%
2026-03-19	303.2100	306.6800	301.0000	305.7300	-0.186%	15,399,724	+13.218%
2026-03-18	307.9050	310.7500	305.5450	306.3000	-1.005%	13,848,428	+13.007%
2026-03-17	304.6700	310.0500	304.3500	309.4100	+1.639%	14,421,924	+11.871%
2026-03-16	303.6000	305.5700	301.8100	304.4200	+0.982%	14,822,047	+13.705%
2026-03-13	306.6550	307.2600	299.7801	301.4600	-0.577%	16,857,534	+14.821%
2026-03-12	306.2100	308.6400	300.8400	303.2100	-1.689%	15,610,194	+14.159%
2026-03-11	306.3000	311.0690	305.8400	308.4200	+0.485%	13,376,678	+12.230%
2026-03-10	305.8750	309.1500	305.3100	306.9300	+0.301%	14,386,422	+12.775%
2026-03-09	294.1350	306.5000	293.9300	306.0100	+2.585%	19,632,739	+13.114%
2026-03-06	296.0720	300.3300	295.2500	298.3000	-0.867%	17,598,004	+16.038%
2026-03-05	303.2000	303.3700	298.0700	300.9100	-0.837%	22,643,884	+15.031%
2026-03-04	302.6850	305.4600	300.8000	303.4500	-0.036%	20,015,600	+14.068%
2026-03-03	298.4200	303.9400	296.6994	303.5600	-0.914%	20,361,131	+14.027%
2026-03-02	302.9650	308.1400	301.0600	306.3600	-1.628%	21,845,508	+12.985%
2026-02-27	303.9400	312.0800	303.5905	311.4300	+1.393%	33,396,630	+11.145%
2026-02-26	312.8050	313.0000	302.4100	307.1500	-1.878%	22,440,347	+12.694%
2026-02-25	312.1200	313.6600	309.3600	313.0300	+0.679%	20,209,046	+10.577%
2026-02-24	310.6400	312.3700	306.0900	310.9200	-0.247%	15,040,246	+11.328%
2026-02-23	319.1400	319.4550	309.9900	311.6900	-1.019%	17,639,568	+11.053%
2026-02-20	304.8000	316.7600	304.4200	314.9000	+3.736%	33,663,143	+9.921%
2026-02-19	302.5200	306.0300	300.6700	303.5600	-0.125%	13,447,732	+14.027%
2026-02-18	302.4320	305.9100	301.9800	303.9400	+0.370%	15,846,501	+13.884%
2026-02-17	300.6400	304.8900	296.9000	302.8200	-1.046%	23,747,372	+14.306%
2026-02-13	307.9850	308.8900	303.9000	306.0200	-1.083%	19,748,294	+13.110%
2026-02-12	312.3500	316.4800	308.1500	309.3700	-0.630%	28,179,938	+11.885%
2026-02-11	318.9600	321.0450	310.1300	311.3300	-2.291%	24,003,621	+11.181%
2026-02-10	320.9100	321.6300	314.6600	318.6300	-1.779%	25,279,765	+8.634%
2026-02-09	321.2400	327.7400	317.7000	324.4000	+0.402%	26,103,481	+6.702%
2026-02-06	327.3500	330.6400	320.1500	323.1000	-2.484%	33,874,792	+7.131%
2026-02-05	313.2000	332.6440	306.9200	331.3300	-0.603%	51,984,220	+4.470%
2026-02-04	343.7550	344.2500	329.3700	333.3400	-2.160%	36,992,921	+3.840%
2026-02-03	348.5150	350.1500	338.5900	340.7000	-1.218%	25,782,964	+1.597%
2026-02-02	336.5500	345.1650	336.0100	344.9000	+1.882%	22,802,290	+0.360%
2026-01-30	334.4600	340.2900	332.6400	338.5300	-0.038%	21,738,542	+2.248%
2026-01-29	340.3500	342.2900	326.7200	338.6600	+0.708%	24,546,742	+2.209%
2026-01-28	336.6100	337.6300	332.1300	336.2800	+0.382%	17,538,145	+2.932%
2026-01-27	335.6300	338.2150	333.7500	335.0000	+0.423%	16,080,648	+3.325%
2026-01-26	328.2000	336.3499	327.4900	333.5900	+1.571%	18,503,215	+3.762%
2026-01-23	332.6550	334.0300	327.9700	328.4300	-0.728%	19,111,877	+5.392%
2026-01-22	334.2650	335.2100	328.8800	330.8400	+0.749%	19,900,697	+4.625%
2026-01-21	321.0950	332.7250	319.5401	328.3800	+1.931%	22,766,267	+5.408%
2026-01-20	321.2400	328.0900	320.8900	322.1600	-2.476%	27,167,816	+7.444%
2026-01-16	334.9350	335.2399	328.1700	330.3400	-0.846%	21,868,795	+4.783%
2026-01-15	338.0550	338.1300	331.2900	333.1600	-0.937%	16,423,495	+3.896%
2026-01-14	334.9850	337.0300	331.1400	336.3100	-0.036%	17,838,097	+2.923%
2026-01-13	335.2800	341.2000	334.3500	336.4300	+1.112%	24,557,434	+2.886%
2026-01-12	326.5000	334.4400	325.5100	332.7300	+1.091%	23,893,561	+4.030%
2026-01-09	327.4900	331.4800	326.2500	329.1400	+0.960%	17,692,756	+5.165%
2026-01-08	329.2650	330.5400	321.9900	326.0100	+1.110%	21,974,796	+6.175%
2026-01-07	314.5700	326.4650	314.5000	322.4300	+2.505%	24,680,801	+7.354%
2026-01-06	317.3100	321.5600	312.3400	314.5500	-0.873%	18,917,717	+10.043%
2026-01-05	317.6950	319.2500	315.2490	317.3200	+0.634%	19,940,812	+9.082%
2026-01-02	317.5900	322.9138	310.6500	315.3200	+0.484%	22,040,261	+9.774%
2025-12-31	313.3700	315.3900	312.2000	313.8000	-0.238%	10,820,964	+10.306%
2025-12-30	313.4100	317.7000	313.2500	314.5500	+0.051%	11,022,553	+10.043%
2025-12-29	312.8200	314.9700	311.9000	314.3900	-0.181%	12,317,572	+10.099%
2025-12-26	315.9200	316.5599	313.7200	314.9600	-0.225%	6,730,866	+9.900%
2025-12-24	316.1500	316.2900	313.3200	315.6700	-0.003%	6,138,155	+9.652%
2025-12-23	311.1350	316.3000	310.7500	315.6800	+1.397%	13,961,424	+9.649%
2025-12-22	311.2250	311.7000	306.5900	311.3300	+0.881%	14,091,273	+11.181%
2025-12-19	303.2700	308.9900	302.3400	308.6100	+1.600%	45,179,943	+12.161%
2025-12-18	303.0600	305.2600	300.6300	303.7500	+1.909%	21,040,496	+13.956%
2025-12-17	309.0100	309.1950	297.4500	298.0600	-3.142%	29,050,073	+16.131%
2025-12-16	306.0000	311.8450	303.8300	307.7300	-0.514%	21,285,130	+12.482%
2025-12-15	312.6250	312.7000	305.7400	309.3200	-0.386%	22,028,947	+11.904%
2025-12-12	314.7950	316.1400	306.9600	310.5200	-1.014%	21,264,787	+11.471%
2025-12-11	321.1000	321.9900	309.8800	313.7000	-2.274%	25,882,325	+10.341%
2025-12-10	316.6200	321.8700	315.4000	321.0000	+1.023%	22,746,409	+7.832%
2025-12-09	313.1000	318.7089	312.6200	317.7500	+1.049%	14,151,337	+8.935%
2025-12-08	321.0300	321.2300	311.9100	314.4500	-2.372%	22,006,891	+10.078%
2025-12-05	320.0000	323.8300	319.9800	322.0900	+1.162%	15,719,851	+7.467%
2025-12-04	323.0450	323.0990	315.5900	318.3900	-0.696%	20,831,597	+8.716%
2025-12-03	316.0300	322.0400	314.2800	320.6200	+1.456%	32,285,099	+7.960%
2025-12-02	316.9000	318.6000	314.2200	316.0200	+0.286%	24,668,179	+9.531%
2025-12-01	317.4750	319.6300	313.9800	315.1200	-1.562%	28,520,587	+9.844%
2025-11-28	323.4300	326.8800	316.9400	320.1200	-0.050%	19,695,711	+8.128%
2025-11-26	320.7800	324.9900	317.2000	320.2800	-1.038%	29,839,577	+8.074%
2025-11-25	326.8000	328.6700	317.8164	323.6400	+1.623%	50,899,209	+6.952%
2025-11-24	311.0100	319.8000	309.4001	318.4700	+6.281%	55,311,788	+8.688%
2025-11-21	296.8700	303.9600	294.3600	299.6500	+3.335%	43,670,586	+15.515%
2025-11-20	304.7400	306.8900	289.1700	289.9800	-1.027%	34,801,371	+19.367%
2025-11-19	287.6850	304.2500	287.6700	292.9900	+2.818%	43,123,383	+18.141%
2025-11-18	288.4850	289.4350	279.0100	284.9600	-0.224%	29,702,178	+21.470%
2025-11-17	286.4000	294.5200	284.2300	285.6000	+3.112%	34,285,893	+21.197%
2025-11-14	271.8950	279.1500	271.4100	276.9800	-0.767%	18,330,390	+24.969%
2025-11-13	282.9850	283.5100	278.0000	279.1200	-2.891%	18,060,224	+24.011%
2025-11-12	292.0850	292.3600	284.3800	287.4300	-1.477%	16,998,721	+20.426%
2025-11-11	288.2000	292.3400	287.8800	291.7400	+0.396%	14,156,729	+18.647%
2025-11-10	285.2650	291.4600	283.5400	290.5900	+3.893%	19,508,185	+19.116%
2025-11-07	284.2100	284.5000	275.7400	279.7000	-1.977%	21,991,128	+23.754%
2025-11-06	285.7350	288.8100	281.6200	285.3400	+0.207%	23,103,777	+21.308%
2025-11-05	279.3800	286.7000	277.8800	284.7500	+2.406%	20,063,216	+21.559%
2025-11-04	277.0650	281.8336	276.8650	278.0600	-2.133%	18,123,709	+24.484%
2025-11-03	282.4200	285.9400	280.3701	284.1200	+0.816%	19,691,754	+21.829%
2025-10-31	283.2050	286.2850	277.5230	281.8200	-0.028%	29,932,813	+22.823%
2025-10-30	291.7200	291.9300	280.4500	281.9000	+2.446%	48,570,034	+22.788%
2025-10-29	268.6100	275.9700	268.4300	275.1700	+2.511%	26,287,850	+25.791%
2025-10-28	270.2000	271.3800	267.1700	268.4300	-0.556%	20,101,160	+28.950%
2025-10-27	265.3600	270.8000	264.9400	269.9300	+3.616%	22,987,660	+28.233%
2025-10-24	257.3000	262.5100	256.1000	260.5100	+2.672%	18,405,962	+32.870%
2025-10-23	253.7000	255.8600	252.7683	253.7300	+0.475%	13,241,319	+36.421%
2025-10-22	255.0100	257.1800	250.4510	252.5300	+0.473%	19,650,244	+37.069%
2025-10-21	255.2500	255.3800	244.6700	251.3400	-2.210%	27,836,425	+37.718%
2025-10-20	255.2300	257.8800	254.6000	257.0200	+1.273%	13,726,831	+34.674%
2025-10-17	251.3500	254.8800	248.5900	253.7900	+0.758%	17,653,826	+36.388%
2025-10-16	252.4650	257.5800	250.6700	251.8800	+0.068%	18,945,987	+37.423%
2025-10-15	248.0850	252.7600	246.7900	251.7100	+2.242%	16,048,087	+37.515%
2025-10-14	241.7550	248.0250	241.1775	246.1900	+0.634%	17,705,248	+40.599%
2025-10-13	241.0300	244.9900	240.7500	244.6400	+3.011%	12,464,965	+41.490%
2025-10-10	242.1600	244.8400	236.6850	237.4900	-1.949%	22,449,083	+45.749%
2025-10-09	245.0600	245.5550	239.6801	242.2100	-1.324%	19,375,722	+42.909%
2025-10-08	246.2000	247.2600	245.0900	245.4600	-0.676%	14,136,494	+41.017%
2025-10-07	248.9300	251.5500	246.8100	247.1300	-1.741%	13,811,174	+40.064%
2025-10-06	245.7800	252.2000	245.6900	251.5100	+2.053%	18,309,030	+37.625%
2025-10-03	245.2300	247.1177	242.4700	246.4500	+0.008%	19,941,381	+40.450%
2025-10-02	245.6400	247.6350	243.1050	246.4300	+0.362%	20,657,524	+40.462%
2025-10-01	241.1800	247.1500	239.2000	245.5400	+0.817%	23,967,662	+40.971%
2025-09-30	243.0600	243.6750	239.5707	243.5500	-0.331%	22,541,189	+42.123%
2025-09-29	248.2750	251.6483	243.2000	244.3600	-1.141%	23,157,245	+41.652%
2025-09-26	247.7850	250.1200	246.6400	247.1800	+0.247%	16,594,608	+40.036%
2025-09-25	244.8400	247.3150	241.6500	246.5700	-0.508%	17,379,793	+40.382%
2025-09-24	252.1500	252.9600	247.2200	247.8300	-1.787%	16,958,511	+39.668%
2025-09-23	253.6550	254.7700	251.0900	252.3400	-0.214%	17,521,091	+37.172%
2025-09-22	254.7800	256.3100	250.8100	252.8800	-0.925%	20,078,982	+36.879%
2025-09-19	253.4000	256.7000	252.0675	255.2400	+1.153%	41,616,844	+35.614%
2025-09-18	251.8600	254.1400	250.1100	252.3300	+0.993%	21,166,359	+37.178%
2025-09-17	251.4600	251.9500	246.5800	249.8500	-0.624%	20,491,324	+38.539%
2025-09-16	252.3300	253.2300	249.7150	251.4200	-0.135%	24,493,512	+37.674%
2025-09-15	245.1400	252.7499	244.9800	251.7600	+4.300%	29,935,150	+37.488%
2025-09-12	240.8000	242.4227	238.5000	241.3800	+0.249%	14,536,593	+43.400%
2025-09-11	240.1400	242.5700	236.5800	240.7800	+0.509%	21,308,614	+43.758%
2025-09-10	239.2500	242.0800	238.1100	239.5600	-0.158%	19,990,138	+44.490%
2025-09-09	234.1900	240.5900	233.3800	239.9400	+2.468%	22,854,794	+44.261%
2025-09-08	235.7900	238.4000	233.7300	234.1600	-0.429%	23,128,799	+47.822%
2025-09-05	232.6600	236.1299	232.3800	235.1700	+1.079%	26,127,737	+47.187%
2025-09-04	230.1550	232.7700	226.7600	232.6600	+0.675%	32,196,009	+48.775%
2025-09-03	226.4800	231.8000	225.1200	231.1000	+9.015%	72,250,269	+49.779%
2025-09-02	208.9900	212.3690	206.9600	211.9900	-0.721%	28,900,069	+63.281%
2025-08-29	211.2700	215.3400	210.9700	213.5300	+0.546%	24,682,224	+62.104%
2025-08-28	207.8400	212.9000	207.6000	212.3700	+1.998%	20,915,705	+62.989%
2025-08-27	206.4600	209.5700	206.3900	208.2100	+0.125%	15,248,979	+66.246%
2025-08-26	208.3700	208.4600	206.4501	207.9500	-0.579%	23,050,971	+66.453%
2025-08-25	207.0000	211.0900	205.9500	209.1600	+1.180%	22,788,806	+65.491%
2025-08-22	203.9600	209.2300	202.1300	206.7200	+3.041%	25,723,734	+67.444%
2025-08-21	200.7200	203.3600	200.4000	200.6200	+0.215%	11,768,910	+72.535%
2025-08-20	201.6800	202.1700	197.4600	200.1900	-1.136%	13,971,693	+72.906%
2025-08-19	203.9050	204.2900	200.9300	202.4900	-0.881%	13,476,582	+70.942%
2025-08-18	205.0700	206.1400	203.4100	204.2900	-0.303%	13,000,162	+69.436%
2025-08-15	204.7200	207.3300	202.0850	204.9100	+0.535%	21,111,380	+68.923%
2025-08-14	202.5600	205.4200	202.3245	203.8200	+0.389%	17,777,145	+69.826%
2025-08-13	204.9800	205.4300	198.6400	203.0300	-0.553%	19,573,041	+70.487%
2025-08-12	202.0950	205.1300	201.4000	204.1600	+1.255%	19,871,996	+69.543%
2025-08-11	201.5550	202.1600	199.8000	201.6300	-0.228%	16,690,235	+71.671%
2025-08-08	197.9800	203.4300	197.9000	202.0900	+2.438%	24,379,909	+71.280%
2025-08-07	197.7100	198.3700	195.2200	197.2800	+0.183%	14,660,550	+75.456%
2025-08-06	195.2500	197.3800	194.4673	196.9200	+0.819%	15,383,679	+75.777%
2025-08-05	195.5450	198.7000	194.6750	195.3200	-0.220%	19,010,151	+77.217%
2025-08-04	191.1750	196.0800	190.9200	195.7500	+3.053%	23,385,950	+76.828%
2025-08-01	189.7800	191.6175	188.7000	189.9500	-1.509%	21,236,711	+82.227%
2025-07-31	196.6000	196.8300	192.0800	192.8600	-2.320%	27,852,019	+79.477%
2025-07-30	196.3000	198.4799	195.5600	197.4400	+0.514%	21,150,522	+75.314%
2025-07-29	193.3000	196.6600	192.9900	196.4300	+1.556%	31,891,598	+76.215%
2025-07-28	194.4100	194.8200	191.8550	193.4200	-0.340%	25,553,546	+78.958%
2025-07-25	192.9300	195.2750	192.1300	194.0800	+0.455%	31,101,847	+78.349%
2025-07-24	198.1100	198.9700	191.9500	193.2000	+0.882%	45,252,060	+79.161%
2025-07-23	192.3600	193.3600	190.1800	191.5100	-0.312%	34,068,129	+80.743%
2025-07-22	192.4200	193.3600	188.4950	192.1100	+0.502%	26,212,909	+80.178%
2025-07-21	187.1000	191.2600	187.0500	191.1500	+2.802%	24,664,994	+81.083%
2025-07-18	186.6200	187.3600	184.7300	185.9400	+0.671%	21,033,397	+86.157%
2025-07-17	183.1150	185.1873	181.5000	184.7000	+0.506%	21,654,370	+87.407%
2025-07-16	184.3200	185.3352	183.0800	183.7700	+0.366%	21,152,555	+88.355%
2025-07-15	183.9400	185.4100	182.3900	183.1000	+0.159%	23,911,567	+89.044%
2025-07-14	182.0700	184.7300	180.7109	182.8100	+0.827%	20,990,352	+89.344%
2025-07-11	177.9100	182.6100	177.5405	181.3100	+1.461%	23,975,714	+90.911%
2025-07-10	176.6700	179.5900	175.7400	178.7000	+0.585%	24,693,712	+93.699%
2025-07-09	176.1100	180.2800	173.8800	177.6600	+1.427%	31,288,035	+94.833%
2025-07-08	178.7800	178.7900	173.9200	175.1600	-1.352%	24,108,642	+97.614%
2025-07-07	180.1350	180.3400	176.6400	177.5600	-1.656%	20,991,357	+94.943%
2025-07-03	179.8200	180.7700	178.1900	180.5500	+0.439%	13,286,989	+91.714%
2025-07-02	176.5450	179.9350	176.0900	179.7600	+1.611%	19,325,861	+92.557%
2025-07-01	176.8050	177.2200	174.6600	176.9100	-0.271%	25,778,460	+95.659%
2025-06-30	180.7850	181.5800	175.5000	177.3900	-0.494%	43,964,599	+95.129%
2025-06-27	174.6300	178.8400	172.7100	178.2700	+2.201%	74,053,110	+94.166%
2025-06-26	173.3850	174.6500	170.8600	174.4300	+1.714%	25,909,119	+98.441%
2025-06-25	168.6500	173.3600	168.5605	171.4900	+2.236%	23,627,355	+101.843%
2025-06-24	167.6850	169.2500	166.9100	167.7400	+1.042%	27,310,266	+106.355%
2025-06-23	167.3200	168.4800	163.3300	166.0100	-1.025%	36,975,585	+108.506%
2025-06-20	174.8650	175.3650	166.2700	167.7300	-3.592%	55,402,575	+106.367%
2025-06-18	177.2800	177.8235	172.8400	173.9800	-1.834%	32,531,762	+98.954%
2025-06-17	177.0000	178.7150	175.9400	177.2300	-0.399%	17,656,119	+95.306%
2025-06-16	175.9050	178.2450	175.8200	177.9400	+1.171%	18,132,529	+94.526%
2025-06-13	173.5800	178.3432	173.5700	175.8800	-0.616%	20,873,241	+96.805%
2025-06-12	177.4800	178.1300	176.1100	176.9700	-1.018%	17,345,924	+95.592%
2025-06-11	181.2300	181.7500	178.0000	178.7900	-0.678%	18,994,398	+93.601%
2025-06-10	177.7600	182.4450	176.4750	180.0100	+1.340%	32,908,000	+92.289%
2025-06-09	175.8700	177.9150	175.6600	177.6300	+1.549%	18,817,587	+94.866%
2025-06-06	172.3000	175.8300	172.3000	174.9200	+3.009%	22,258,115	+97.885%
2025-06-05	171.6200	172.3600	169.3500	169.8100	+0.248%	25,422,883	+103.840%
2025-06-04	168.2800	169.5800	167.7950	169.3900	+1.002%	18,508,735	+104.345%
2025-06-03	168.8650	169.8000	166.6800	167.7100	-1.561%	25,386,713	+106.392%
2025-06-02	169.0100	171.0624	168.6500	170.3700	-1.435%	24,742,877	+103.170%
2025-05-30	172.4100	173.4400	168.5250	172.8500	-0.064%	36,258,254	+100.255%
2025-05-29	175.0000	175.4000	171.7800	172.9600	-0.242%	21,233,590	+100.127%
2025-05-28	173.9800	176.4800	173.0146	173.3800	-0.345%	25,999,228	+99.642%
2025-05-27	171.3000	174.2900	171.2100	173.9800	+2.589%	24,341,333	+98.954%
2025-05-23	170.2800	171.2050	169.2600	169.5900	-1.390%	24,963,648	+104.104%
2025-05-22	173.3500	178.1300	171.8800	171.9800	+1.129%	45,024,081	+101.268%
2025-05-21	164.9500	174.5300	164.8900	170.0600	+2.867%	45,567,580	+103.540%
2025-05-20	167.7600	169.6800	164.2600	165.3200	-1.519%	33,563,274	+109.376%
2025-05-19	165.7150	167.9500	165.4150	167.8700	+0.263%	21,374,688	+106.195%
2025-05-16	168.9300	170.6500	166.9500	167.4300	+1.227%	36,271,378	+106.737%
2025-05-15	167.1400	167.5100	163.8400	165.4000	-0.845%	22,717,554	+109.274%
2025-05-14	161.3100	168.3400	160.9300	166.8100	+3.680%	31,769,209	+107.506%
2025-05-13	159.9200	162.0600	157.5800	160.8900	+0.821%	24,944,270	+115.141%
2025-05-12	159.1000	160.4400	157.8898	159.5800	+3.368%	31,884,901	+116.907%
2025-05-09	155.5500	156.4300	153.8300	154.3800	-0.880%	22,871,035	+124.213%
2025-05-08	155.9200	157.4100	154.1000	155.7500	+1.931%	38,387,507	+122.241%
2025-05-07	166.0700	166.9900	149.4901	152.8000	-7.506%	78,900,429	+126.531%
2025-05-06	163.9600	166.7400	163.1300	165.2000	-0.512%	10,691,949	+109.528%
2025-05-05	164.5150	167.1000	164.4700	166.0500	+0.145%	15,309,343	+108.455%
2025-05-02	164.9550	166.7000	163.6600	165.8100	+1.855%	16,844,937	+108.757%
2025-05-01	162.5200	163.9400	160.9300	162.7900	+1.181%	21,904,291	+112.630%
2025-04-30	159.8600	161.3740	157.1550	160.8900	-0.722%	20,639,520	+115.141%
2025-04-29	162.0450	162.6800	159.3900	162.0600	-0.222%	15,955,215	+113.588%
2025-04-28	164.2600	164.9500	160.3801	162.4200	-0.873%	20,871,153	+113.114%
2025-04-25	167.1000	168.2400	163.0000	163.8500	+1.474%	35,148,053	+111.254%
2025-04-24	158.5250	161.7100	158.0900	161.4700	+2.378%	30,787,481	+114.368%
2025-04-23	157.9100	160.0200	156.3500	157.7200	+2.482%	18,575,547	+119.465%
2025-04-22	151.0700	154.6100	150.8700	153.9000	+2.696%	15,910,327	+124.912%
2025-04-21	150.9650	151.0600	148.4000	149.8600	-2.282%	16,147,780	+130.976%
2025-04-17	156.6100	157.0700	150.9000	153.3600	-1.376%	19,513,408	+125.704%
2025-04-16	155.4700	158.1800	153.9100	155.5000	-2.004%	16,921,497	+122.598%
2025-04-15	161.5700	162.0500	157.6450	158.6800	-1.728%	15,690,783	+118.137%
2025-04-14	162.3100	164.0300	159.9200	161.4700	+1.299%	18,251,181	+114.368%
2025-04-11	155.5850	159.8600	155.5850	159.4000	+2.594%	22,581,989	+117.152%
2025-04-10	158.7600	160.0300	152.2000	155.3700	-3.533%	35,270,540	+122.784%
2025-04-09	146.3300	161.8700	145.8100	161.0600	+9.879%	46,479,542	+114.914%
2025-04-08	153.5750	154.4400	145.2100	146.5800	-1.782%	35,304,338	+136.144%
2025-04-07	143.3900	154.9300	142.6600	149.2400	+1.015%	47,823,024	+131.935%
2025-04-04	149.9000	153.0900	147.5400	147.7400	-3.204%	39,832,207	+134.290%
2025-04-03	152.8350	154.6872	152.1800	152.6300	-3.922%	28,416,065	+126.784%
2025-04-02	156.9600	160.2750	156.5300	158.8600	-0.013%	17,113,321	+117.890%
2025-04-01	155.3000	160.0800	155.2550	158.8800	+1.696%	20,108,776	+117.863%
2025-03-31	154.8100	157.1300	152.2100	156.2300	+0.109%	33,591,554	+121.558%
2025-03-28	162.3600	163.8100	155.3394	156.0600	-4.888%	34,844,462	+121.799%
2025-03-27	166.7100	167.4400	163.8500	164.0800	-1.831%	21,571,174	+110.958%
2025-03-26	171.3000	171.9396	166.8606	167.1400	-3.270%	22,017,679	+107.096%
2025-03-25	171.1800	172.9100	170.5500	172.7900	+1.683%	12,776,532	+100.324%
2025-03-24	169.2650	170.5000	167.4400	169.9300	+2.214%	15,444,576	+103.696%
2025-03-21	163.3800	166.4700	163.0300	166.2500	+0.727%	28,630,471	+108.205%
2025-03-20	163.8250	167.0300	163.1400	165.0500	-0.740%	19,328,608	+109.718%
2025-03-19	163.9150	168.1334	163.0500	166.2800	+2.219%	24,402,853	+108.167%
2025-03-18	165.9600	166.4400	158.8000	162.6700	-2.341%	22,856,995	+112.787%
2025-03-17	167.3250	168.4600	165.8100	166.5700	-0.626%	16,858,829	+107.805%
2025-03-14	165.3150	168.2500	164.5100	167.6200	+1.754%	17,943,804	+106.503%
2025-03-13	167.9800	168.1200	164.0700	164.7300	-2.527%	14,841,144	+110.126%
2025-03-12	168.4700	169.5300	165.4800	169.0000	+1.819%	18,897,186	+104.817%
2025-03-11	166.6800	168.6550	163.2400	165.9800	-1.091%	23,156,489	+108.543%
2025-03-10	170.1600	170.4500	165.5650	167.8100	-4.518%	28,003,347	+106.269%
2025-03-07	173.2420	176.9000	172.2500	175.7500	+0.884%	15,955,892	+96.950%
2025-03-06	172.5500	176.7300	172.5080	174.2100	-0.446%	18,792,767	+98.691%
2025-03-05	172.3200	175.7500	170.9300	174.9900	+1.379%	17,667,514	+97.806%
2025-03-04	167.9400	175.1650	167.5400	172.6100	+2.342%	29,962,872	+100.533%
2025-03-03	173.7300	175.0000	167.6400	168.6600	-2.067%	20,689,423	+105.229%
2025-02-28	170.3000	172.5000	168.3900	172.2200	+1.181%	28,614,493	+100.987%
2025-02-27	175.9400	176.5900	169.7520	170.2100	-2.570%	25,368,809	+103.361%
2025-02-26	176.9450	178.0800	173.5900	174.7000	-1.505%	22,674,100	+98.134%
2025-02-25	180.1550	180.7600	176.7700	177.3700	-2.108%	19,539,005	+95.151%
2025-02-24	183.8000	185.0900	180.8800	181.1900	-0.215%	17,621,450	+91.037%
2025-02-21	187.2900	187.4700	181.1300	181.5800	-2.711%	18,490,556	+90.627%
2025-02-20	186.5000	187.1200	184.6000	186.6400	-0.262%	11,442,633	+85.459%
2025-02-19	186.1850	187.3600	185.5000	187.1300	+0.716%	12,189,868	+84.973%
2025-02-18	187.4400	187.7800	183.5800	185.8000	-0.573%	18,359,911	+86.297%
2025-02-14	186.8300	188.1500	186.1100	186.8700	-0.538%	12,443,866	+85.230%
2025-02-13	185.9300	187.9900	184.8800	187.8800	+1.321%	12,262,168	+84.235%
2025-02-12	185.2300	186.8300	183.6300	185.4300	-0.877%	15,340,748	+86.669%
2025-02-11	186.8350	188.8000	186.0800	187.0700	-0.600%	11,395,951	+85.032%
2025-02-10	189.0600	189.9900	187.6100	188.2000	+0.566%	15,346,896	+83.921%
2025-02-07	192.7400	193.0150	185.1000	187.1400	-3.192%	28,136,272	+84.963%
2025-02-06	190.9900	193.8300	190.4900	193.3100	+0.005%	20,424,837	+79.060%
2025-02-05	193.1000	194.5499	189.9100	193.3000	-6.938%	43,265,321	+79.069%
2025-02-04	204.5000	208.7000	204.2600	207.7100	+2.502%	27,135,996	+66.646%
2025-02-03	202.2150	205.2200	201.6600	202.6400	-1.440%	15,718,863	+70.815%
2025-01-31	203.7150	207.0800	203.5800	205.6000	+1.466%	16,707,564	+68.356%
2025-01-30	199.7600	203.2384	199.4717	202.6300	+2.764%	14,165,842	+70.824%
2025-01-29	197.3700	198.4595	195.1900	197.1800	+0.056%	13,031,359	+75.545%