Dark

GOOGL
Alphabet Inc. Class A Common Stock
stock NASDAQ

At Close

Mar 17, 2026 3:59:59 PM EDT

310.89USD+1.743%(+5.33)21,885,716

309.00Bid 319.00Ask 10.00Spread

Pre-market

Mar 17, 2026 9:28:30 AM EDT

306.00USD+0.144%(+0.44)164,021

After-hours

Mar 17, 2026 4:57:30 PM EDT

310.99USD+0.035%(+0.11)660,640

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-17	305.9000	311.4200	305.5600	310.8900	+1.744%	21,885,716	0.000%
2026-03-16	304.3500	306.4886	303.0201	305.5600	+1.085%	23,519,710	+1.744%
2026-03-13	307.0100	307.6900	300.4400	302.2800	-0.418%	23,693,092	+2.848%
2026-03-12	306.8200	308.9400	301.0300	303.5500	-1.668%	24,928,348	+2.418%
2026-03-11	306.7500	311.4200	305.9200	308.7000	+0.541%	24,125,714	+0.709%
2026-03-10	306.1700	309.5100	305.5704	307.0400	+0.222%	23,239,685	+1.254%
2026-03-09	294.3600	306.8000	294.0800	306.3600	+2.626%	29,312,149	+1.479%
2026-03-06	296.0900	300.5300	295.1800	298.5200	-0.784%	25,576,916	+4.144%
2026-03-05	303.0350	303.3000	297.9900	300.8800	-0.742%	35,752,321	+3.327%
2026-03-04	302.8900	305.4700	300.7500	303.1300	-0.148%	29,536,191	+2.560%
2026-03-03	298.5900	303.9400	296.7100	303.5800	-0.959%	35,496,961	+2.408%
2026-03-02	303.2250	308.4900	301.3000	306.5200	-1.681%	34,781,216	+1.426%
2026-02-27	304.1350	312.3700	303.8000	311.7600	+1.425%	44,666,192	-0.279%
2026-02-26	312.6400	313.1400	302.3450	307.3800	-1.764%	36,429,020	+1.142%
2026-02-25	312.0600	313.6400	309.4400	312.9000	+0.643%	30,270,166	-0.642%
2026-02-24	310.5150	312.2700	305.9300	310.9000	-0.189%	25,617,148	-0.003%
2026-02-23	319.0450	319.5150	309.8650	311.4900	-1.108%	31,420,650	-0.193%
2026-02-20	304.3200	316.5000	303.9000	314.9800	+4.005%	53,210,820	-1.298%
2026-02-19	301.8200	305.4700	300.0400	302.8500	-0.158%	25,832,440	+2.655%
2026-02-18	302.0900	305.3800	301.2500	303.3300	+0.434%	28,479,396	+2.492%
2026-02-17	300.0400	304.4350	296.2500	302.0200	-1.210%	39,241,305	+2.937%
2026-02-13	307.7250	308.6300	303.7100	305.7200	-1.061%	37,625,166	+1.691%
2026-02-12	312.0900	316.2400	307.2000	309.0000	-0.630%	47,752,890	+0.612%
2026-02-11	318.9700	321.0600	309.6600	310.9600	-2.392%	45,425,160	-0.023%
2026-02-10	320.9700	321.6700	314.6100	318.5800	-1.770%	39,164,303	-2.414%
2026-02-09	320.9300	327.7000	317.2600	324.3200	+0.452%	39,638,156	-4.141%
2026-02-06	327.1800	330.3800	319.9200	322.8600	-2.533%	56,397,172	-3.707%
2026-02-05	312.2200	332.6900	306.4600	331.2500	-0.537%	88,355,285	-6.146%
2026-02-04	342.9600	343.3100	328.5200	333.0400	-1.963%	70,717,312	-6.651%
2026-02-03	347.3400	349.0000	337.4745	339.7100	-1.158%	36,503,138	-8.484%
2026-02-02	336.2200	344.8300	335.6300	343.6900	+1.683%	32,005,949	-9.543%
2026-01-30	340.0000	340.0000	332.2850	338.0000	-0.074%	31,022,704	-8.021%
2026-01-29	340.3000	342.2900	326.5400	338.2500	+0.667%	39,933,635	-8.089%
2026-01-28	336.0600	337.5350	331.9400	336.0100	+0.436%	27,433,928	-7.476%
2026-01-27	335.3650	337.9100	333.4800	334.5500	+0.387%	21,635,652	-7.072%
2026-01-26	327.8050	335.8400	327.0000	333.2600	+1.625%	26,041,314	-6.712%
2026-01-23	332.4850	333.6889	327.4500	327.9300	-0.790%	27,281,679	-5.196%
2026-01-22	334.4500	335.1500	328.7500	330.5400	+0.658%	26,250,225	-5.945%
2026-01-21	320.9200	332.4799	319.3518	328.3800	+1.981%	35,603,974	-5.326%
2026-01-20	320.8700	327.7300	320.4300	322.0000	-2.424%	35,369,369	-3.450%
2026-01-16	334.4100	334.6500	327.7000	330.0000	-0.835%	40,335,808	-5.791%
2026-01-15	337.6500	337.6900	330.7400	332.7800	-0.911%	28,437,746	-6.578%
2026-01-14	335.0600	336.5200	330.4800	335.8400	-0.039%	28,522,796	-7.429%
2026-01-13	334.9500	340.4900	333.6200	335.9700	+1.238%	33,522,250	-7.465%
2026-01-12	325.8000	334.0400	325.0000	331.8600	+1.001%	33,957,326	-6.319%
2026-01-09	327.0900	330.8300	325.8000	328.5700	+0.962%	25,895,482	-5.381%
2026-01-08	328.9650	330.3196	321.5000	325.4400	+1.075%	31,827,288	-4.471%
2026-01-07	314.3600	326.1500	314.1900	321.9800	+2.430%	35,103,592	-3.444%
2026-01-06	316.4000	320.9400	311.7800	314.3400	-0.695%	31,878,123	-1.098%
2026-01-05	317.6550	319.0150	314.6300	316.5400	+0.441%	30,773,072	-1.785%
2026-01-02	316.9000	322.5000	310.3300	315.1500	+0.687%	32,012,970	-1.352%
2025-12-31	312.8450	314.5800	311.4400	313.0000	-0.271%	16,377,296	-0.674%
2025-12-30	312.5000	316.9500	312.4600	313.8500	+0.092%	17,380,685	-0.943%
2025-12-29	311.3650	314.0200	310.6200	313.5600	+0.016%	19,621,386	-0.852%
2025-12-26	314.4800	315.0850	312.2750	313.5100	-0.185%	10,915,784	-0.836%
2025-12-24	314.7700	315.0800	311.9200	314.0900	-0.083%	10,097,361	-1.019%
2025-12-23	309.6250	314.9400	309.3200	314.3500	+1.475%	25,478,670	-1.101%
2025-12-22	309.8750	310.1300	305.3000	309.7800	+0.853%	26,429,618	+0.358%
2025-12-19	301.7300	307.2500	300.9700	307.1600	+1.554%	59,943,218	+1.214%
2025-12-18	301.7200	303.9600	299.2308	302.4600	+1.934%	33,517,948	+2.787%
2025-12-17	308.0100	308.0900	296.1200	296.7200	-3.213%	43,930,057	+4.776%
2025-12-16	304.9450	310.7700	302.5900	306.5700	-0.535%	30,585,020	+1.409%
2025-12-15	311.3150	311.4200	304.8800	308.2200	-0.346%	29,151,889	+0.866%
2025-12-12	313.7000	314.8700	305.5600	309.2900	-1.005%	35,940,070	+0.517%
2025-12-11	320.0800	321.1200	308.6000	312.4300	-2.430%	42,149,407	-0.493%
2025-12-10	315.8300	321.3100	314.6800	320.2100	+0.987%	33,428,923	-2.911%
2025-12-09	312.3700	317.9900	311.8950	317.0800	+1.071%	30,177,370	-1.952%
2025-12-08	320.0500	320.4400	311.2219	313.7200	-2.350%	33,880,411	-0.902%
2025-12-05	319.4900	323.1600	319.1650	321.2700	+1.149%	28,851,705	-3.231%
2025-12-04	322.2250	322.3600	314.7000	317.6200	-0.629%	31,240,824	-2.119%
2025-12-03	315.8900	321.5800	314.1000	319.6300	+1.210%	41,838,317	-2.734%
2025-12-02	316.7400	318.3800	313.9100	315.8100	+0.292%	35,854,744	-1.558%
2025-12-01	317.7000	319.8500	313.8900	314.8900	-1.652%	41,182,956	-1.270%
2025-11-28	323.3650	326.8500	316.7900	320.1800	+0.072%	26,018,553	-2.901%
2025-11-26	320.6800	324.5000	316.7900	319.9500	-1.079%	51,373,318	-2.832%
2025-11-25	326.2100	328.8300	317.6500	323.4400	+1.526%	88,631,553	-3.880%
2025-11-24	311.1300	319.4800	309.5950	318.5800	+6.314%	85,164,423	-2.414%
2025-11-21	296.4150	303.9200	293.8450	299.6600	+3.527%	74,137,472	+3.748%
2025-11-20	304.5400	306.4200	288.6700	289.4500	-1.148%	62,024,856	+7.407%
2025-11-19	287.1600	303.8100	286.6300	292.8100	+3.001%	68,198,844	+6.175%
2025-11-18	287.9150	288.8000	278.2000	284.2800	-0.260%	49,158,743	+9.360%
2025-11-17	285.7750	293.9500	283.5700	285.0200	+3.115%	52,670,031	+9.077%
2025-11-14	271.4050	278.5600	270.7000	276.4100	-0.775%	31,646,923	+12.474%
2025-11-13	282.3400	282.8400	277.2400	278.5700	-2.839%	29,494,038	+11.602%
2025-11-12	291.6750	292.0050	283.6900	286.7100	-1.579%	24,829,734	+8.434%
2025-11-11	287.7450	291.9150	287.3200	291.3100	+0.417%	19,842,136	+6.721%
2025-11-10	284.4200	290.8000	282.8550	290.1000	+4.042%	29,557,309	+7.166%
2025-11-07	283.2050	283.7800	275.1900	278.8300	-2.079%	34,479,588	+11.498%
2025-11-06	285.3300	288.3500	281.1400	284.7500	+0.155%	37,173,648	+9.180%
2025-11-05	278.8700	286.4150	277.3400	284.3100	+2.439%	31,010,102	+9.349%
2025-11-04	276.7500	281.2700	276.2600	277.5400	-2.178%	30,078,369	+12.016%
2025-11-03	282.1750	285.5300	279.8000	283.7200	+0.900%	29,785,996	+9.576%
2025-10-31	283.2100	286.0000	277.0300	281.1900	-0.103%	39,267,645	+10.562%
2025-10-30	291.5900	291.5900	280.0600	281.4800	+2.517%	74,875,990	+10.448%
2025-10-29	267.7500	275.3360	267.6700	274.5700	+2.655%	43,580,177	+13.228%
2025-10-28	269.6900	270.7300	266.5000	267.4700	-0.668%	29,738,554	+16.234%
2025-10-27	264.8150	270.1400	264.2800	269.2700	+3.597%	35,235,031	+15.457%
2025-10-24	256.5800	261.6800	255.3150	259.9200	+2.703%	28,655,026	+19.610%
2025-10-23	252.9800	255.0400	251.8500	253.0800	+0.552%	19,901,325	+22.843%
2025-10-22	254.3700	256.3600	249.2900	251.6900	+0.491%	35,029,370	+23.521%
2025-10-21	254.7400	254.8800	244.1500	250.4600	-2.374%	47,312,098	+24.128%
2025-10-20	254.6900	257.3300	254.2300	256.5500	+1.283%	22,350,077	+21.181%
2025-10-17	250.7600	254.2200	247.8100	253.3000	+0.732%	29,671,629	+22.736%
2025-10-16	251.7650	256.9600	250.1010	251.4600	+0.171%	27,997,159	+23.634%
2025-10-15	247.2450	252.1100	245.9900	251.0300	+2.273%	27,007,690	+23.846%
2025-10-14	241.2300	247.1200	240.5100	245.4500	+0.532%	22,111,572	+26.661%
2025-10-13	240.2100	244.5000	239.7100	244.1500	+3.204%	24,995,028	+27.336%
2025-10-10	241.4300	244.0900	235.8400	236.5700	-2.054%	33,180,323	+31.416%
2025-10-09	244.4700	244.7600	239.1500	241.5300	-1.263%	27,892,086	+28.717%
2025-10-08	244.9600	246.0050	243.8200	244.6200	-0.464%	21,307,104	+27.091%
2025-10-07	248.2700	250.4400	245.5200	245.7600	-1.865%	23,181,285	+26.501%
2025-10-06	244.7800	251.3200	244.5800	250.4300	+2.071%	28,894,653	+24.142%
2025-10-03	244.4900	246.3000	241.6550	245.3500	-0.138%	30,249,559	+26.713%
2025-10-02	245.1500	246.8100	242.3000	245.6900	+0.323%	25,483,298	+26.538%
2025-10-01	240.7500	246.3000	238.6100	244.9000	+0.740%	31,658,234	+26.946%
2025-09-30	242.8100	243.2900	239.2450	243.1000	-0.389%	34,724,346	+27.886%
2025-09-29	247.8500	251.1486	242.7700	244.0500	-1.010%	32,505,777	+27.388%
2025-09-26	247.0650	249.4200	245.9700	246.5400	+0.305%	18,503,194	+26.101%
2025-09-25	244.4000	246.4900	240.7400	245.7900	-0.546%	31,020,383	+26.486%
2025-09-24	251.6600	252.3501	246.4400	247.1400	-1.796%	28,201,003	+25.795%
2025-09-23	253.0400	254.3600	250.4800	251.6600	-0.345%	26,628,016	+23.536%
2025-09-22	254.4300	255.7800	250.3000	252.5300	-0.860%	32,290,538	+23.110%
2025-09-19	253.2500	256.0000	251.8100	254.7200	+1.067%	55,571,424	+22.052%
2025-09-18	251.6800	253.9900	249.8000	252.0300	+1.002%	31,239,474	+23.354%
2025-09-17	251.2200	251.6000	246.2800	249.5300	-0.649%	34,107,992	+24.590%
2025-09-16	252.0800	253.0400	249.4700	251.1600	-0.179%	34,109,720	+23.782%
2025-09-15	244.6600	252.4099	244.6600	251.6100	+4.489%	58,383,796	+23.560%
2025-09-12	240.3700	242.0750	238.0000	240.8000	+0.179%	26,771,610	+29.107%
2025-09-11	239.8800	242.2500	236.2500	240.3700	+0.502%	30,599,328	+29.338%
2025-09-10	238.9000	241.6600	237.8500	239.1700	-0.192%	35,141,074	+29.987%
2025-09-09	234.1650	240.4700	233.2290	239.6300	+2.388%	38,060,959	+29.738%
2025-09-08	235.4700	238.1300	233.6700	234.0400	-0.409%	32,474,743	+32.836%
2025-09-05	232.2000	235.7600	231.9000	235.0000	+1.162%	46,588,925	+32.294%
2025-09-04	229.6500	232.3700	226.1100	232.3000	+0.711%	51,684,167	+33.831%
2025-09-03	226.2100	231.3100	224.7900	230.6600	+9.137%	103,336,125	+34.783%
2025-09-02	208.4400	211.6750	206.1950	211.3500	-0.733%	47,523,037	+47.097%
2025-08-29	210.5100	214.6450	210.2000	212.9100	+0.600%	39,728,364	+46.019%
2025-08-28	207.2500	212.2200	206.9000	211.6400	+2.005%	32,339,307	+46.896%
2025-08-27	205.7000	208.9100	205.6500	207.4800	+0.164%	23,022,850	+49.841%
2025-08-26	207.5100	207.8500	205.7000	207.1400	-0.648%	28,464,130	+50.087%
2025-08-25	206.4300	210.5200	205.2800	208.4900	+1.165%	29,928,878	+49.115%
2025-08-22	202.7300	208.5400	201.3000	206.0900	+3.174%	42,827,040	+50.852%
2025-08-21	199.7450	202.4800	199.4300	199.7500	+0.216%	19,774,633	+55.640%
2025-08-20	200.7300	201.2800	196.5950	199.3200	-1.116%	28,955,498	+55.975%
2025-08-19	203.0300	203.4400	199.9600	201.5700	-0.948%	24,240,233	+54.234%
2025-08-18	204.2000	205.2650	202.4900	203.5000	-0.196%	18,526,594	+52.771%
2025-08-15	203.8500	206.4400	201.2800	203.9000	+0.473%	34,931,422	+52.472%
2025-08-14	201.5000	204.4400	201.2250	202.9400	+0.485%	25,230,427	+53.193%
2025-08-13	204.1300	204.5300	197.5101	201.9600	-0.679%	28,342,922	+53.936%
2025-08-12	201.3650	204.5000	200.5900	203.3400	+1.164%	30,424,452	+52.892%
2025-08-11	200.9350	201.4750	199.0700	201.0000	-0.209%	25,832,435	+54.672%
2025-08-08	197.2200	202.6100	197.1700	201.4200	+2.493%	39,161,826	+54.349%
2025-08-07	197.0600	197.5400	194.3300	196.5200	+0.219%	26,321,811	+58.198%
2025-08-06	194.5000	196.6300	193.6700	196.0900	+0.729%	21,562,908	+58.545%
2025-08-05	194.7100	197.8599	193.8850	194.6700	-0.190%	31,602,340	+59.701%
2025-08-04	190.2900	195.2700	190.1200	195.0400	+3.125%	31,547,350	+59.398%
2025-08-01	189.0250	190.8300	187.8200	189.1300	-1.443%	34,832,181	+64.379%
2025-07-31	195.7100	195.9900	191.0900	191.9000	-2.356%	51,329,163	+62.006%
2025-07-30	195.6000	197.5999	194.6850	196.5300	+0.398%	32,445,405	+58.190%
2025-07-29	192.4300	195.9200	192.0800	195.7500	+1.646%	41,389,153	+58.820%
2025-07-28	193.6500	194.0500	190.8400	192.5800	-0.311%	38,139,504	+61.434%
2025-07-25	191.9800	194.3300	191.2600	193.1800	+0.526%	39,785,863	+60.933%
2025-07-24	197.0300	197.9500	191.0000	192.1700	+1.020%	74,881,687	+61.779%
2025-07-23	191.5000	192.5300	189.1800	190.2300	-0.580%	58,681,948	+63.428%
2025-07-22	191.4950	191.6450	187.4600	191.3400	+0.652%	44,660,215	+62.480%
2025-07-21	186.2500	190.2850	186.1500	190.1000	+2.723%	45,803,129	+63.540%
2025-07-18	185.4000	186.4200	183.7100	185.0600	+0.806%	34,014,509	+67.994%
2025-07-17	182.1400	184.0600	180.4800	183.5800	+0.333%	31,992,565	+69.349%
2025-07-16	183.2350	184.3270	182.0300	182.9700	+0.533%	33,104,193	+69.913%
2025-07-15	182.8100	184.2200	181.6000	182.0000	+0.242%	33,448,251	+70.819%
2025-07-14	181.0100	183.6700	179.6800	181.5600	+0.760%	32,536,632	+71.233%
2025-07-11	176.7850	181.4300	176.4800	180.1900	+1.447%	34,282,922	+72.535%
2025-07-10	175.6300	178.4290	174.3800	177.6200	+0.566%	29,252,386	+75.031%
2025-07-09	175.2500	179.4400	172.7700	176.6200	+1.296%	43,025,594	+76.022%
2025-07-08	177.8500	177.9500	172.8100	174.3600	-1.375%	40,442,535	+78.304%
2025-07-07	179.0600	179.2970	175.6800	176.7900	-1.526%	34,175,648	+75.853%
2025-07-03	178.5000	179.6700	177.0500	179.5300	+0.498%	21,689,057	+73.169%
2025-07-02	175.5400	178.8600	175.0700	178.6400	+1.592%	29,128,947	+74.032%
2025-07-01	175.7350	176.0900	173.5300	175.8400	-0.221%	35,904,526	+76.803%
2025-06-30	180.7800	181.2300	174.5800	176.2300	-1.288%	63,378,856	+76.412%
2025-06-27	173.5400	178.6800	171.7300	178.5300	+2.875%	108,140,200	+74.139%
2025-06-26	172.4300	173.6900	169.9400	173.5400	+1.676%	31,796,690	+79.146%
2025-06-25	167.6300	172.3600	167.5500	170.6800	+2.345%	35,478,989	+82.148%
2025-06-24	166.9200	168.2200	166.1300	166.7700	+0.956%	40,524,312	+86.418%
2025-06-23	166.2700	167.3400	162.0000	165.1900	-0.870%	57,670,985	+88.201%
2025-06-20	173.9450	174.3400	165.4600	166.6400	-3.854%	75,659,917	+86.564%
2025-06-18	176.0100	176.5600	173.2000	173.3200	-1.495%	28,707,524	+79.373%
2025-06-17	175.7000	177.3648	174.5800	175.9500	-0.464%	24,973,043	+76.692%
2025-06-16	174.7300	176.9400	174.6500	176.7700	+1.202%	27,389,208	+75.873%
2025-06-13	172.4400	177.1300	172.3850	174.6700	-0.586%	27,663,107	+77.987%
2025-06-12	176.1800	176.7200	174.7450	175.7000	-0.930%	20,941,873	+76.944%
2025-06-11	179.7700	180.3700	176.7500	177.3500	-0.700%	31,646,757	+75.297%
2025-06-10	176.2000	181.1050	174.9100	178.6000	+1.425%	61,766,121	+74.071%
2025-06-09	174.5400	176.4700	174.3700	176.0900	+1.388%	28,935,906	+76.552%
2025-06-06	170.8300	174.5000	170.8300	173.6800	+3.252%	35,731,832	+79.002%
2025-06-05	170.3400	170.9300	167.5900	168.2100	+0.095%	36,444,564	+84.823%
2025-06-04	166.7350	168.2150	166.3600	168.0500	+1.125%	26,900,838	+84.999%
2025-06-03	167.4900	168.4750	165.2800	166.1800	-1.686%	45,084,903	+87.080%
2025-06-02	167.8400	169.8700	167.3900	169.0300	-1.578%	38,612,272	+83.926%
2025-05-30	171.3500	172.2050	167.4400	171.7400	-0.070%	52,639,911	+81.024%
2025-05-29	174.0000	174.4193	170.6300	171.8600	-0.290%	29,373,803	+80.897%
2025-05-28	173.1600	175.2650	171.9107	172.3600	-0.312%	34,783,997	+80.372%
2025-05-27	170.1600	173.1700	170.0000	172.9000	+2.630%	37,995,670	+79.809%
2025-05-23	169.0550	169.9600	167.8900	168.4700	-1.405%	35,211,439	+84.537%
2025-05-22	171.8500	176.7700	170.7100	170.8700	+1.370%	74,864,418	+81.945%
2025-05-21	163.6900	173.1400	163.5600	168.5600	+2.793%	73,415,956	+84.439%
2025-05-20	166.4300	168.5000	162.9000	163.9800	-1.537%	46,607,656	+89.590%
2025-05-19	164.5100	166.6400	164.2200	166.5400	+0.211%	30,426,097	+86.676%
2025-05-16	167.7250	169.3500	165.6200	166.1900	+1.360%	42,846,925	+87.069%
2025-05-15	165.8400	166.2050	162.3732	163.9600	-0.853%	33,146,669	+89.613%
2025-05-14	159.9600	167.0000	159.6100	165.3700	+3.661%	48,755,869	+87.997%
2025-05-13	158.7900	160.5700	156.1600	159.5300	+0.675%	42,382,126	+94.879%
2025-05-12	157.4850	159.1000	156.2500	158.4600	+3.738%	44,138,818	+96.195%
2025-05-09	154.1700	155.0500	152.2000	152.7500	-0.992%	32,435,281	+103.529%
2025-05-08	155.0000	155.9300	152.9000	154.2800	+1.916%	57,498,692	+101.510%
2025-05-07	164.0800	165.0000	147.8400	151.3800	-7.260%	127,747,554	+105.371%
2025-05-06	162.1700	164.8000	161.1900	163.2300	-0.597%	21,277,210	+90.461%
2025-05-05	163.0000	165.3900	162.7200	164.2100	+0.110%	21,341,814	+89.325%
2025-05-02	163.4050	164.9700	161.8700	164.0300	+1.692%	25,715,005	+89.532%
2025-05-01	160.4500	161.9500	158.9100	161.3000	+1.574%	30,203,248	+92.740%
2025-04-30	157.9750	159.2700	155.4000	158.8000	-0.849%	34,981,059	+95.775%
2025-04-29	160.3250	160.7400	157.5200	160.1600	-0.280%	26,808,958	+94.112%
2025-04-28	162.4250	163.1500	158.6000	160.6100	-0.834%	29,745,782	+93.568%
2025-04-25	165.0700	166.1000	161.0400	161.9600	+1.683%	56,028,995	+91.955%
2025-04-24	156.1500	159.5900	155.7900	159.2800	+2.530%	45,883,451	+95.185%
2025-04-23	155.6100	157.5250	153.8100	155.3500	+2.562%	31,128,823	+100.122%
2025-04-22	148.8900	152.1900	148.5400	151.4700	+2.573%	26,971,774	+105.249%
2025-04-21	148.8800	148.9450	146.1000	147.6700	-2.309%	26,049,115	+110.530%
2025-04-17	154.2900	154.6800	148.5000	151.1600	-1.415%	32,546,576	+105.669%
2025-04-16	153.1000	155.8900	151.5100	153.3300	-1.906%	28,183,971	+102.759%
2025-04-15	159.1250	159.6500	155.2100	156.3100	-1.735%	27,551,534	+98.893%
2025-04-14	159.9950	161.7200	157.5600	159.0700	+1.228%	30,332,957	+95.442%
2025-04-11	152.9000	157.6700	152.8200	157.1400	+2.827%	33,636,239	+97.843%
2025-04-10	156.5400	157.7200	149.9300	152.8200	-3.711%	47,976,972	+103.435%
2025-04-09	144.4150	159.5500	143.9050	158.7100	+9.682%	70,396,482	+95.886%
2025-04-08	151.2200	152.2400	143.0300	144.7000	-1.397%	52,200,207	+114.851%
2025-04-07	141.5500	152.8500	140.5300	146.7500	+0.790%	76,790,131	+111.850%
2025-04-04	148.0100	151.0700	145.3800	145.6000	-3.397%	62,259,539	+113.523%
2025-04-03	151.1100	152.7799	150.3900	150.7200	-4.024%	46,801,371	+106.270%
2025-04-02	155.1500	158.4052	154.7000	157.0400	-0.019%	25,041,730	+97.969%
2025-04-01	153.6200	158.1000	153.6200	157.0700	+1.571%	30,663,899	+97.931%
2025-03-31	153.1100	155.5400	150.6620	154.6400	+0.201%	54,479,064	+101.041%
2025-03-28	160.4900	161.8200	153.6300	154.3300	-4.875%	48,669,335	+101.445%
2025-03-27	164.6300	165.4200	162.0000	162.2400	-1.708%	24,508,273	+91.624%
2025-03-26	169.0000	169.6100	164.8400	165.0600	-3.225%	26,238,689	+88.350%
2025-03-25	168.9800	170.6300	168.3150	170.5600	+1.718%	22,627,049	+82.276%
2025-03-24	167.0650	168.3200	165.1400	167.6800	+2.250%	27,061,638	+85.407%
2025-03-21	161.2050	164.2400	160.8901	163.9900	+0.731%	34,866,960	+89.579%
2025-03-20	161.5700	164.8900	160.9600	162.8000	-0.665%	26,927,857	+90.964%
2025-03-19	161.7600	165.8700	161.0000	163.8900	+2.004%	33,365,355	+89.694%
2025-03-18	163.6750	164.2500	156.7200	160.6700	-2.203%	36,148,765	+93.496%
2025-03-17	165.0300	166.3000	163.6700	164.2900	-0.725%	27,979,450	+89.232%
2025-03-14	163.2700	166.4900	162.4500	165.4900	+1.677%	31,573,260	+87.860%
2025-03-13	166.0350	166.1300	162.1100	162.7600	-2.603%	28,852,121	+91.011%
2025-03-12	166.5800	167.6399	163.5300	167.1100	+1.871%	26,667,169	+86.039%
2025-03-11	164.9100	166.7500	161.3700	164.0400	-1.103%	33,624,668	+89.521%
2025-03-10	168.2600	168.4600	163.6900	165.8700	-4.596%	42,808,548	+87.430%
2025-03-07	171.2600	174.9700	170.2700	173.8600	+0.876%	27,039,784	+78.816%
2025-03-06	170.5300	174.8100	170.5000	172.3500	-0.387%	27,382,642	+80.383%
2025-03-05	170.5200	173.7800	169.0600	173.0200	+1.229%	26,990,282	+79.684%
2025-03-04	166.2400	173.2946	165.8000	170.9200	+2.341%	43,034,179	+81.892%
2025-03-03	171.9250	173.3700	165.9300	167.0100	-1.920%	32,587,015	+86.151%
2025-02-28	168.6800	170.6100	166.7700	170.2800	+1.056%	44,806,979	+82.576%
2025-02-27	173.9900	174.5600	167.9400	168.5000	-2.449%	37,636,907	+84.504%
2025-02-26	175.0700	176.0800	171.5807	172.7300	-1.533%	34,228,425	+79.986%
2025-02-25	178.0400	178.7400	174.6939	175.4200	-2.137%	39,237,689	+77.226%
2025-02-24	181.9900	183.1200	178.8850	179.2500	-0.228%	26,772,813	+73.439%
2025-02-21	185.1500	185.3400	179.0800	179.6600	-2.655%	33,073,206	+73.044%
2025-02-20	184.8000	185.3100	182.7200	184.5600	-0.383%	19,505,638	+68.449%
2025-02-19	184.0700	185.4600	183.5900	185.2700	+0.816%	18,894,838	+67.804%
2025-02-18	185.6000	185.9600	181.7401	183.7700	-0.788%	29,365,212	+69.173%
2025-02-14	185.0550	186.4000	184.3200	185.2300	-0.489%	19,974,495	+67.840%
2025-02-13	184.3200	186.2800	183.1400	186.1400	+1.378%	20,234,480	+67.019%
2025-02-12	183.2200	185.1100	181.8300	183.6100	-0.923%	20,770,846	+69.321%
2025-02-11	185.0300	186.9400	184.2800	185.3200	-0.617%	19,068,027	+67.758%
2025-02-10	187.3500	188.2000	185.8600	186.4700	+0.610%	22,104,339	+66.724%
2025-02-07	191.0500	191.1800	183.2400	185.3400	-3.267%	45,658,813	+67.740%
2025-02-06	189.5000	192.1000	188.7200	191.6000	+0.141%	26,328,793	+62.260%
2025-02-05	191.0700	192.7500	188.0300	191.3300	-7.292%	69,841,081	+62.489%
2025-02-04	203.3900	207.0500	202.8100	206.3800	+2.559%	43,280,261	+50.640%
2025-02-03	200.6900	203.7500	200.1000	201.2300	-1.368%	26,834,607	+54.495%
2025-01-31	202.0000	205.4800	201.8000	204.0200	+1.568%	29,272,673	+52.382%
2025-01-30	198.0000	201.4000	197.6700	200.8700	+2.794%	23,942,940	+54.772%
2025-01-29	195.5550	196.7850	193.4300	195.4100	+0.056%	17,273,472	+59.096%
2025-01-28	192.7450	195.4800	190.6800	195.3000	+1.820%	22,934,931	+59.186%
2025-01-27	192.4100	196.8800	190.7300	191.8100	-4.196%	38,988,380	+62.082%
2025-01-24	198.1000	200.9000	198.0000	200.2100	+1.126%	23,195,889	+55.282%
2025-01-23	198.1400	200.3000	195.2000	197.9800	-0.197%	23,436,321	+57.031%
2025-01-22	199.0600	200.4800	197.5300	198.3700	+0.162%	25,246,185	+56.722%
2025-01-21	199.0700	202.2900	197.8700	198.0500	+1.046%	28,511,190	+56.976%
2025-01-17	196.5300	197.2300	193.7500	196.0000	+1.602%	26,492,070	+58.617%
2025-01-16	194.1400	195.4800	192.8100	192.9100	-1.350%	16,550,561	+61.158%
2025-01-15	193.0900	196.3600	191.8600	195.5500	+3.106%	20,445,374	+58.982%
2025-01-14	191.2400	191.9800	188.3082	189.6600	-0.707%	16,621,820	+63.920%
2025-01-13	190.0700	191.1800	187.3600	191.0100	-0.536%	20,996,915	+62.761%
2025-01-10	194.2950	196.5200	190.3100	192.0400	-0.985%	26,078,291	+61.888%
2025-01-08	192.5700	196.2900	192.3800	193.9500	-0.788%	24,329,492	+60.294%
2025-01-07	197.1100	201.0000	194.6000	195.4900	-0.701%	26,020,864	+59.031%
2025-01-06	193.9800	198.2222	193.8500	196.8700	+2.649%	28,259,244	+57.916%
2025-01-03	191.3700	193.2100	189.9750	191.7900	+1.246%	17,247,006	+62.099%
2025-01-02	190.6500	192.0000	187.5000	189.4300	+0.069%	19,782,354	+64.119%
2024-12-31	191.0750	191.9600	188.5100	189.3000	-1.014%	16,977,437	+64.231%
2024-12-30	189.8000	192.5500	189.1200	191.2400	-0.789%	13,769,804	+62.565%
2024-12-27	194.9500	195.3200	190.6500	192.7600	-1.452%	18,272,389	+61.283%
2024-12-26	195.1500	196.7480	194.3750	195.6000	-0.260%	11,549,120	+58.942%
2024-12-24	194.8400	196.1100	193.7800	196.1100	+0.760%	10,007,258	+58.528%
2024-12-23	192.6200	195.1000	190.1500	194.6300	+1.682%	23,620,047	+59.734%
2024-12-20	185.7800	192.8900	185.2200	191.4100	+1.538%	53,361,221	+62.421%
2024-12-19	191.6250	193.0300	188.3800	188.5100	+0.058%	30,066,123	+64.920%
2024-12-18	195.2200	197.0000	187.7400	188.4000	-3.592%	32,603,156	+65.016%
2024-12-17	197.2500	201.4200	194.9800	195.4200	-0.631%	40,687,929	+59.088%
2024-12-16	192.8700	199.0000	192.6200	196.6600	+3.603%	43,030,382	+58.085%
2024-12-13	191.0100	192.7300	189.6400	189.8200	-1.115%	23,381,941	+63.781%
2024-12-12	195.0000	195.1800	191.7100	191.9600	-1.760%	33,139,728	+61.956%
2024-12-11	185.3100	195.6100	184.8500	195.4000	+5.525%	65,269,612	+59.104%
2024-12-10	182.8450	186.3600	181.0500	185.1700	+5.588%	52,926,691	+67.894%
2024-12-09	173.9600	176.2600	173.6500	175.3700	+0.378%	23,908,656	+77.277%
2024-12-06	172.0300	175.0800	171.8600	174.7100	+1.199%	20,843,685	+77.946%
2024-12-05	175.3600	176.0600	172.3300	172.6400	-0.992%	20,404,711	+80.080%
2024-12-04	171.1450	174.9100	171.0600	174.3700	+1.768%	29,968,840	+78.293%
2024-12-03	171.4900	172.6800	170.8500	171.3400	-0.087%	21,706,197	+81.446%
2024-12-02	168.7650	172.0750	168.5700	171.4900	+1.503%	22,636,065	+81.288%
2024-11-29	168.5000	169.4300	167.1600	168.9500	-0.165%	12,746,696	+84.013%
2024-11-27	169.0000	169.4832	168.0200	169.2300	+0.065%	17,551,359	+83.709%
2024-11-26	167.6300	169.8200	167.5800	169.1200	+0.877%	19,481,784	+83.828%
2024-11-25	166.0900	168.6300	165.6072	167.6500	+1.754%	30,652,455	+85.440%
2024-11-22	165.8500	166.4600	163.9000	164.7600	-1.712%	37,524,025	+88.693%
2024-11-21	173.9000	174.1300	163.7000	167.6300	-4.745%	57,245,074	+85.462%
2024-11-20	177.3400	177.6750	173.7800	175.9800	-1.201%	18,375,071	+76.662%
2024-11-19	173.7200	178.8700	173.5600	178.1200	+1.609%	23,025,618	+74.540%
2024-11-18	173.4200	175.4380	172.9000	175.3000	+1.629%	17,997,254	+77.347%
2024-11-15	173.7300	174.1400	171.2200	172.4900	-1.760%	30,508,847	+80.237%
2024-11-14	178.2800	178.8200	174.3218	175.5800	-1.845%	28,361,543	+77.065%
2024-11-13	180.4600	180.9600	178.5400	178.8800	-1.509%	20,219,823	+73.798%
2024-11-12	179.8200	182.4900	179.3900	181.6200	+0.704%	23,771,691	+71.176%
2024-11-11	178.5800	180.5450	178.4700	180.3500	+1.121%	15,713,564	+72.381%
2024-11-08	180.6450	180.9000	178.0800	178.3500	-1.328%	21,440,421	+74.315%
2024-11-07	177.4100	181.0800	177.1900	180.7500	+2.402%	24,473,234	+72.000%
2024-11-06	173.8000	176.9400	173.5000	176.5100	+3.988%	32,471,083	+76.132%
2024-11-05	169.4300	170.5300	168.8400	169.7400	+0.295%	17,442,234	+83.157%
2024-11-04	169.9300	170.7300	168.0110	169.2400	-1.197%	20,359,732	+83.698%
2024-11-01	170.0700	172.3200	168.8800	171.2900	+0.105%	29,833,318	+81.499%
2024-10-31	173.1300	176.8200	171.0000	171.1100	-1.920%	43,105,819	+81.690%
2024-10-30	180.6800	182.0200	174.0599	174.4600	+2.817%	67,969,475	+78.201%
2024-10-29	167.7300	170.3800	167.0896	169.6800	+1.775%	41,819,772	+83.221%
2024-10-28	168.7500	168.7500	163.9500	166.7200	+0.877%	30,813,012	+86.474%
2024-10-25	163.6700	165.5900	163.4200	165.2700	+1.567%	17,746,719	+88.110%
2024-10-24	162.8300	163.3300	161.0100	162.7200	-0.037%	21,705,233	+91.058%
2024-10-23	164.7600	165.8200	161.9250	162.7800	-1.429%	16,737,190	+90.988%
2024-10-22	162.9800	165.7700	162.9800	165.1400	+0.652%	15,675,360	+88.258%
2024-10-21	162.9500	164.5000	162.6200	164.0700	+0.398%	19,026,369	+89.486%
2024-10-18	163.1900	164.7100	163.0800	163.4200	+0.301%	19,279,329	+90.240%
2024-10-17	165.7300	166.3700	162.7600	162.9300	-1.350%	20,777,093	+90.812%
2024-10-16	164.5300	165.8000	163.7400	165.1600	-0.181%	15,810,305	+88.236%
2024-10-15	165.7850	167.6800	164.6250	165.4600	+0.303%	19,207,901	+87.894%
2024-10-14	163.6400	166.2260	163.4000	164.9600	+1.054%	15,096,377	+88.464%
2024-10-11	162.1300	163.9000	161.2350	163.2400	+0.716%	14,824,863	+90.450%
2024-10-10	160.8700	163.0700	160.3950	162.0800	+0.136%	13,679,476	+91.813%
2024-10-09	163.4500	164.8400	159.7400	161.8600	-1.533%	30,687,457	+92.073%
2024-10-08	163.9400	164.7250	162.8700	164.3800	+0.859%	21,783,929	+89.129%
2024-10-07	167.7200	168.4800	162.7500	162.9800	-2.442%	21,439,155	+90.753%
2024-10-04	168.0600	168.2300	165.4800	167.0600	+0.724%	18,854,981	+86.095%
2024-10-03	164.4100	166.6400	163.9230	165.8600	0.000%	14,496,629	+87.441%
2024-10-02	166.4200	167.5200	164.7300	165.8600	-0.677%	17,234,517	+87.441%
2024-10-01	167.6850	169.1600	164.5800	166.9900	+0.687%	27,453,077	+86.173%
2024-09-30	163.3200	166.1500	163.2600	165.8500	+1.159%	19,680,893	+87.453%
2024-09-27	162.8100	165.7000	162.6261	163.9500	+0.750%	20,482,712	+89.625%
2024-09-26	163.6400	164.0800	162.2800	162.7300	+0.768%	19,449,441	+91.047%
2024-09-25	161.4700	162.8100	161.3000	161.4900	-0.493%	18,361,127	+92.513%
2024-09-24	163.0300	163.2158	160.6900	162.2900	+0.272%	22,892,713	+91.564%