Dark

TTWO
Take-Two Interactive Software Inc
stock NASDAQ

At Close

May 9, 2025 3:59:55 PM EDT

226.56USD+0.492%(+1.11)1,523,491

226.29Bid 252.00Ask 25.71Spread

Pre-market

May 9, 2025 9:27:30 AM EDT

226.00USD+0.244%(+0.55)944

After-hours

May 9, 2025 4:31:30 PM EDT

226.55USD-0.004%(-0.01)7,808

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	225.500	227.4800	223.6600	226.560	+0.492%	1,523,491	0.000%
2025-05-08	227.110	227.9800	224.3900	225.450	-0.393%	1,774,222	+0.492%
2025-05-07	232.110	232.9350	225.3400	226.340	-2.372%	2,786,959	+0.097%
2025-05-06	223.510	232.2100	222.2350	231.840	+2.894%	2,811,998	-2.277%
2025-05-05	218.500	225.8200	217.7400	225.320	+2.651%	2,828,645	+0.550%
2025-05-02	214.450	224.7165	211.0000	219.500	-6.663%	8,968,333	+3.216%
2025-05-01	234.120	238.0000	233.4200	235.170	+0.793%	2,175,085	-3.661%
2025-04-30	227.000	234.0900	225.4000	233.320	+1.131%	2,234,204	-2.897%
2025-04-29	225.200	231.2300	225.2000	230.710	+2.288%	1,621,173	-1.799%
2025-04-28	227.250	228.9950	223.5900	225.550	+0.075%	2,071,652	+0.448%
2025-04-25	222.650	225.4900	222.2800	225.380	+1.208%	1,534,579	+0.524%
2025-04-24	213.800	224.5750	213.3000	222.690	+4.402%	2,966,631	+1.738%
2025-04-23	212.070	215.9679	211.0000	213.300	+1.586%	1,713,559	+6.217%
2025-04-22	208.130	211.7547	207.0650	209.970	+2.345%	1,493,048	+7.901%
2025-04-21	210.840	211.3400	202.4100	205.160	-3.577%	1,744,437	+10.431%
2025-04-17	213.670	214.8000	211.4600	212.770	+0.648%	1,060,193	+6.481%
2025-04-16	213.800	215.8513	209.1700	211.400	-1.491%	1,228,698	+7.171%
2025-04-15	212.750	215.3488	211.9500	214.600	+0.775%	1,267,466	+5.573%
2025-04-14	214.000	216.0000	210.9900	212.950	+0.415%	1,220,645	+6.391%
2025-04-11	204.830	212.8500	202.2600	212.070	+3.747%	2,648,554	+6.833%
2025-04-10	205.010	206.3600	196.6500	204.410	-1.787%	2,257,360	+10.836%
2025-04-09	194.340	209.3900	194.1200	208.130	+6.054%	2,820,864	+8.855%
2025-04-08	201.610	205.2100	193.1100	196.250	-0.648%	2,227,090	+15.445%
2025-04-07	190.920	201.1250	188.5600	197.530	+1.516%	3,608,431	+14.697%
2025-04-04	205.100	208.3300	194.1800	194.580	-6.868%	3,684,623	+16.435%
2025-04-03	205.460	211.5000	204.9400	208.930	-1.028%	2,324,536	+8.438%
2025-04-02	207.880	212.7150	207.0000	211.100	+0.462%	1,602,779	+7.324%
2025-04-01	205.230	210.5700	204.7000	210.130	+1.390%	1,654,740	+7.819%
2025-03-31	207.400	207.8900	200.6600	207.250	-1.530%	2,690,200	+9.317%
2025-03-28	214.280	215.5200	209.3200	210.470	-1.783%	1,439,438	+7.645%
2025-03-27	215.770	216.7021	213.6310	214.290	-0.741%	1,128,819	+5.726%
2025-03-26	217.000	220.9300	211.9470	215.890	-0.945%	1,856,560	+4.942%
2025-03-25	213.660	218.5600	211.5700	217.950	+2.080%	1,321,141	+3.950%
2025-03-24	217.150	217.1750	211.8900	213.510	+0.019%	1,314,553	+6.112%
2025-03-21	207.510	215.0000	204.2100	213.470	+1.832%	3,494,763	+6.132%
2025-03-20	206.930	211.4600	206.9000	209.630	+0.369%	1,313,558	+8.076%
2025-03-19	204.000	210.7125	203.4800	208.860	+2.222%	1,342,070	+8.475%
2025-03-18	205.960	206.3600	203.7000	204.320	-1.056%	1,028,807	+10.885%
2025-03-17	203.820	207.7100	203.0600	206.500	+0.943%	1,812,647	+9.714%
2025-03-14	205.670	206.3200	201.8350	204.570	+0.462%	1,347,346	+10.749%
2025-03-13	204.480	206.2000	201.9250	203.630	-0.828%	1,197,688	+11.261%
2025-03-12	204.480	206.7200	203.4900	205.330	+0.751%	1,308,847	+10.339%
2025-03-11	202.040	206.0200	201.7700	203.800	+0.926%	1,498,020	+11.168%
2025-03-10	200.980	202.4663	197.0000	201.930	-1.175%	1,853,239	+12.197%
2025-03-07	206.760	207.4483	198.7100	204.330	-1.703%	1,872,256	+10.879%
2025-03-06	214.200	216.4640	207.3300	207.870	-3.231%	2,246,089	+8.991%
2025-03-05	208.100	215.2700	208.1000	214.810	+3.002%	1,578,134	+5.470%
2025-03-04	207.980	209.0900	202.0100	208.550	+0.240%	2,089,053	+8.636%
2025-03-03	212.890	214.4999	207.7800	208.050	-1.854%	1,755,887	+8.897%
2025-02-28	208.720	212.1000	206.7100	211.980	+1.811%	1,559,377	+6.878%
2025-02-27	209.850	211.3700	207.6250	208.210	-0.430%	982,255	+8.813%
2025-02-26	208.810	210.2800	207.4601	209.110	+0.577%	1,181,464	+8.345%
2025-02-25	210.480	210.6800	206.0700	207.910	-1.938%	1,765,912	+8.970%
2025-02-24	213.210	213.7000	207.2800	212.020	+0.175%	1,181,673	+6.858%
2025-02-21	216.000	216.5300	210.6600	211.650	-1.668%	1,348,585	+7.045%
2025-02-20	215.180	215.3300	209.0446	215.240	+0.028%	1,563,577	+5.259%
2025-02-19	218.590	218.7499	212.4573	215.180	-0.555%	1,533,098	+5.289%
2025-02-18	208.640	216.5200	208.4100	216.380	+3.650%	2,425,909	+4.705%
2025-02-14	210.230	212.5900	208.5500	208.760	-0.633%	1,442,297	+8.527%
2025-02-13	209.180	210.5800	207.8250	210.090	+0.435%	1,287,149	+7.839%
2025-02-12	207.430	210.1050	206.5550	209.180	-0.362%	1,116,171	+8.309%
2025-02-11	212.270	214.0400	208.3800	209.940	-1.209%	1,747,540	+7.917%
2025-02-10	210.010	215.8442	206.2750	212.510	+1.791%	3,415,978	+6.611%
2025-02-07	198.000	212.8800	195.9700	208.770	+14.032%	6,724,292	+8.521%
2025-02-06	184.080	184.5250	181.8600	183.080	-0.995%	2,733,147	+23.749%
2025-02-05	185.100	186.1700	182.9200	184.920	+0.752%	1,636,123	+22.518%
2025-02-04	186.140	186.6100	182.6600	183.540	-1.360%	1,626,478	+23.439%
2025-02-03	184.620	187.5900	182.8900	186.070	+0.302%	1,688,359	+21.761%
2025-01-31	190.070	190.9300	185.3900	185.510	-2.991%	1,670,333	+22.128%
2025-01-30	190.910	192.5000	189.8750	191.230	+0.600%	1,160,578	+18.475%
2025-01-29	186.920	191.6050	186.9200	190.090	+1.576%	1,379,135	+19.186%
2025-01-28	186.852	189.7000	185.7250	187.140	-0.389%	1,585,012	+21.064%
2025-01-27	185.050	190.5750	184.1800	187.870	+1.283%	2,263,188	+20.594%
2025-01-24	184.000	185.6300	182.5650	185.490	+0.908%	1,584,793	+22.141%
2025-01-23	183.280	184.6875	179.6100	183.820	-2.218%	2,007,387	+23.251%
2025-01-22	185.355	188.1800	183.5400	187.990	+1.539%	1,248,630	+20.517%
2025-01-21	187.550	189.0350	184.4250	185.140	-0.681%	1,475,755	+22.372%
2025-01-17	186.950	186.9500	184.8200	186.410	+1.658%	1,415,145	+21.539%
2025-01-16	182.270	184.4550	181.2600	183.370	+1.131%	1,220,876	+23.553%
2025-01-15	183.400	183.7950	179.5800	181.320	+0.717%	1,306,909	+24.950%
2025-01-14	178.910	181.5300	178.6500	180.030	+0.710%	860,043	+25.846%
2025-01-13	178.610	179.9800	177.9250	178.760	+0.084%	878,720	+26.740%
2025-01-10	181.900	182.8800	177.3500	178.610	-2.792%	1,357,354	+26.846%
2025-01-08	181.590	183.9100	180.1700	183.740	+1.095%	1,847,408	+23.305%
2025-01-07	188.085	188.7100	180.8750	181.750	-3.826%	2,227,748	+24.655%
2025-01-06	190.640	192.1400	188.3100	188.980	+0.122%	1,159,904	+19.886%
2025-01-03	184.600	189.1800	184.2000	188.750	+3.103%	1,386,065	+20.032%
2025-01-02	184.660	185.1035	180.8700	183.070	-0.549%	1,415,474	+23.756%
2024-12-31	184.770	185.7650	183.6500	184.080	-0.249%	985,600	+23.077%
2024-12-30	184.190	185.9300	182.0000	184.540	-1.014%	1,252,173	+22.770%
2024-12-27	187.430	188.3600	184.6990	186.430	-0.390%	998,151	+21.526%
2024-12-26	184.750	187.5600	184.7100	187.160	+0.955%	688,122	+21.052%
2024-12-24	184.000	185.8200	183.6300	185.390	+1.184%	454,759	+22.207%
2024-12-23	181.090	183.3700	181.0850	183.220	+0.687%	1,169,695	+23.655%
2024-12-20	180.000	184.2000	179.0000	181.970	+0.325%	2,836,386	+24.504%
2024-12-19	183.500	184.4900	181.1600	181.380	-0.286%	1,513,034	+24.909%
2024-12-18	186.520	188.4000	181.6400	181.900	-2.167%	1,864,500	+24.552%
2024-12-17	186.640	187.3200	185.8500	185.930	-0.668%	1,174,627	+21.852%
2024-12-16	185.915	188.7800	185.3150	187.180	+0.917%	1,729,855	+21.039%
2024-12-13	188.300	188.6500	184.7000	185.480	-2.194%	1,291,111	+22.148%
2024-12-12	189.330	190.5400	188.2700	189.640	-0.431%	737,089	+19.468%
2024-12-11	188.880	191.2600	186.0500	190.460	+2.751%	1,457,283	+18.954%
2024-12-10	186.710	188.2400	184.7100	185.360	-1.352%	1,097,960	+22.227%
2024-12-09	188.970	191.0200	187.6700	187.900	-0.954%	1,402,334	+20.575%
2024-12-06	190.355	191.9100	188.1700	189.710	-0.168%	1,409,307	+19.424%
2024-12-05	189.350	191.6300	188.0000	190.030	+0.972%	1,837,413	+19.223%
2024-12-04	188.500	188.8800	187.2500	188.200	+0.074%	1,290,122	+20.383%
2024-12-03	187.400	188.3800	186.9350	188.060	+0.059%	896,021	+20.472%
2024-12-02	188.360	188.6300	187.0000	187.950	-0.228%	1,208,400	+20.543%
2024-11-29	186.210	189.3100	186.2100	188.380	+1.520%	635,084	+20.268%
2024-11-27	188.230	188.5600	185.3500	185.560	-1.219%	1,212,976	+22.095%
2024-11-26	188.190	189.2800	187.1400	187.850	+0.123%	1,575,514	+20.607%
2024-11-25	189.760	190.4300	187.4700	187.620	-0.282%	2,278,314	+20.755%
2024-11-22	187.000	188.4450	185.8700	188.150	+0.841%	949,817	+20.415%
2024-11-21	187.310	187.3100	184.9100	186.580	+0.582%	1,150,414	+21.428%
2024-11-20	186.070	186.7500	184.2000	185.500	-0.274%	1,345,209	+22.135%
2024-11-19	182.120	186.3000	181.0600	186.010	+1.684%	1,521,857	+21.800%
2024-11-18	178.140	183.3600	177.0850	182.930	+2.990%	1,204,445	+23.851%
2024-11-15	181.000	181.0000	176.6801	177.620	-2.127%	1,309,629	+27.553%
2024-11-14	181.000	182.3500	179.2900	181.480	-0.214%	1,018,876	+24.840%
2024-11-13	180.290	182.6199	180.1000	181.870	+0.731%	1,032,601	+24.572%
2024-11-12	178.660	180.6700	177.1700	180.550	+0.647%	1,092,907	+25.483%
2024-11-11	178.440	180.5100	178.1200	179.390	+0.838%	1,974,861	+26.295%
2024-11-08	179.170	179.3400	173.2000	177.900	-0.709%	2,192,760	+27.352%
2024-11-07	174.000	180.5300	171.4000	179.170	+7.532%	3,701,963	+26.450%
2024-11-06	166.490	169.0400	165.3500	166.620	+1.579%	2,967,317	+35.974%
2024-11-05	163.650	165.4855	162.8000	164.030	+0.675%	1,289,826	+38.121%
2024-11-04	164.220	164.7000	161.0200	162.930	-0.519%	1,647,596	+39.054%
2024-11-01	161.120	164.4000	160.8300	163.780	+1.274%	1,168,424	+38.332%
2024-10-31	162.750	164.4600	161.2800	161.720	-0.718%	1,359,902	+40.094%
2024-10-30	162.200	164.6800	160.6200	162.890	+0.376%	1,540,039	+39.088%
2024-10-29	160.390	163.5400	158.6500	162.280	+0.952%	1,377,967	+39.611%
2024-10-28	162.000	162.1400	160.0050	160.750	-0.643%	1,066,533	+40.939%
2024-10-25	162.400	163.8500	161.1500	161.790	+0.329%	979,833	+40.033%
2024-10-24	161.620	163.0650	159.9600	161.260	+0.155%	1,180,706	+40.494%
2024-10-23	160.000	161.2900	159.2300	161.010	+0.619%	1,669,894	+40.712%
2024-10-22	156.990	160.3100	156.5250	160.020	+2.002%	1,665,982	+41.582%
2024-10-21	154.470	156.9300	154.1287	156.880	+1.037%	1,121,625	+44.416%
2024-10-18	154.410	155.8000	154.1450	155.270	+0.310%	953,500	+45.914%
2024-10-17	155.970	156.5300	154.0300	154.790	-0.077%	809,992	+46.366%
2024-10-16	155.890	155.9700	154.2800	154.910	-0.731%	756,199	+46.253%
2024-10-15	155.360	157.5100	154.9900	156.050	+0.399%	1,231,404	+45.184%
2024-10-14	155.510	156.4900	154.6900	155.430	+0.222%	680,696	+45.763%
2024-10-11	153.060	156.4800	153.0600	155.085	+1.039%	1,278,920	+46.088%
2024-10-10	152.340	154.0400	152.2695	153.490	-0.240%	888,541	+47.606%
2024-10-09	153.000	155.3000	152.7600	153.860	+0.602%	871,399	+47.251%
2024-10-08	152.270	153.0800	151.3200	152.940	+0.480%	669,045	+48.137%
2024-10-07	151.430	152.5500	150.4500	152.210	+0.343%	988,445	+48.847%
2024-10-04	149.000	152.1199	147.7800	151.690	+2.729%	1,591,314	+49.357%
2024-10-03	149.910	151.1850	146.7600	147.660	-2.451%	1,452,162	+53.434%
2024-10-02	150.320	151.6700	148.9300	151.370	+0.591%	1,156,862	+49.673%
2024-10-01	153.070	153.0700	149.5079	150.480	-2.101%	1,345,623	+50.558%
2024-09-30	153.070	154.8519	152.2600	153.710	+0.431%	1,244,432	+47.394%
2024-09-27	152.490	153.8100	152.2000	153.050	+0.897%	1,297,669	+48.030%
2024-09-26	152.290	152.5000	150.4414	151.690	+0.610%	1,389,012	+49.357%
2024-09-25	150.650	150.9000	149.6600	150.770	-0.086%	822,480	+50.269%
2024-09-24	149.630	151.1100	147.9400	150.900	+0.781%	1,171,369	+50.139%
2024-09-23	149.580	150.7500	148.0600	149.730	+0.639%	1,484,689	+51.312%
2024-09-20	152.520	152.9400	147.2300	148.780	-3.176%	5,335,051	+52.279%
2024-09-19	156.220	158.1100	153.5200	153.660	+0.215%	1,959,407	+47.442%
2024-09-18	152.950	155.1600	151.4300	153.330	+0.406%	1,440,658	+47.760%
2024-09-17	152.480	155.8300	151.0400	152.710	+0.171%	1,494,310	+48.360%
2024-09-16	152.450	153.0500	150.9100	152.450	+0.177%	1,310,575	+48.613%
2024-09-13	153.820	154.9000	152.0700	152.180	-0.931%	1,171,227	+48.876%
2024-09-12	152.770	154.7600	152.2770	153.610	+0.834%	1,187,642	+47.490%
2024-09-11	153.770	153.8350	150.1900	152.340	-1.621%	1,665,282	+48.720%
2024-09-10	157.100	157.4250	153.9750	154.850	-0.940%	847,498	+46.309%
2024-09-09	155.440	156.4200	149.8600	156.320	-0.185%	2,080,698	+44.933%
2024-09-06	157.760	159.4300	156.5200	156.610	-0.287%	1,234,499	+44.665%
2024-09-05	158.600	159.0600	156.7800	157.060	-0.620%	993,883	+44.251%
2024-09-04	155.630	159.1300	155.6300	158.040	+1.373%	962,897	+43.356%
2024-09-03	160.750	161.4800	154.6200	155.900	-3.593%	1,559,246	+45.324%
2024-08-30	161.060	162.1200	160.4300	161.710	+0.754%	1,173,238	+40.103%
2024-08-29	160.480	162.9800	160.1600	160.500	+0.943%	919,323	+41.159%
2024-08-28	160.890	161.1450	158.1300	159.000	-1.107%	1,099,461	+42.491%
2024-08-27	160.310	161.9150	160.1600	160.780	+0.249%	739,406	+40.913%
2024-08-26	159.940	161.2000	159.7050	160.380	+0.621%	788,251	+41.264%
2024-08-23	160.200	160.9000	158.8001	159.390	+0.435%	1,067,978	+42.142%
2024-08-22	160.000	161.8200	158.5200	158.700	-0.856%	1,212,786	+42.760%
2024-08-21	156.620	161.3700	156.4900	160.070	+3.398%	1,841,413	+41.538%
2024-08-20	150.730	155.6350	149.9800	154.810	+2.864%	2,709,259	+46.347%
2024-08-19	150.000	150.8600	148.6000	150.500	+0.373%	1,064,202	+50.538%
2024-08-16	146.460	151.1000	146.3900	149.940	+2.432%	1,832,587	+51.100%
2024-08-15	145.900	148.0500	145.5000	146.380	+1.014%	1,120,408	+54.775%
2024-08-14	144.630	145.9100	143.1700	144.910	+0.021%	943,760	+56.345%
2024-08-13	147.310	147.8100	144.7000	144.880	-1.636%	1,567,494	+56.378%
2024-08-12	145.890	149.5000	145.2600	147.290	+1.706%	2,498,630	+53.819%
2024-08-09	142.140	145.7000	141.3400	144.820	+4.352%	3,973,556	+56.442%
2024-08-08	136.830	138.8700	135.2400	138.780	+2.292%	2,598,400	+63.251%
2024-08-07	141.000	141.4400	135.6100	135.670	-3.169%	2,657,540	+66.993%
2024-08-06	139.350	141.4700	138.9900	140.110	+0.444%	1,582,405	+61.702%
2024-08-05	141.160	141.4000	137.5100	139.490	-2.916%	1,923,571	+62.420%
2024-08-02	146.000	146.5650	143.1600	143.680	-1.562%	1,771,530	+57.684%
2024-08-01	150.160	150.2300	144.9600	145.960	-3.036%	1,637,971	+55.221%
2024-07-31	151.100	152.2500	150.3800	150.530	+0.353%	1,550,703	+50.508%
2024-07-30	150.430	152.4475	149.8600	150.000	-0.464%	1,335,272	+51.040%
2024-07-29	151.410	151.9200	150.2300	150.700	-0.030%	1,295,897	+50.338%
2024-07-26	150.630	151.0550	149.1600	150.745	+0.296%	1,349,562	+50.294%
2024-07-25	153.500	153.5000	150.0200	150.300	-1.694%	1,446,784	+50.739%
2024-07-24	151.790	155.1200	151.6631	152.890	+0.778%	1,809,728	+48.185%
2024-07-23	150.450	152.5200	150.0700	151.710	+0.837%	1,099,836	+49.338%
2024-07-22	150.560	151.0600	148.8600	150.450	+0.086%	1,041,159	+50.588%
2024-07-19	150.450	151.2500	148.9200	150.320	+0.013%	1,621,641	+50.718%
2024-07-18	149.870	151.3200	148.7800	150.300	+0.287%	1,830,572	+50.739%
2024-07-17	154.130	154.1300	149.8300	149.870	-2.745%	1,695,034	+51.171%
2024-07-16	153.790	154.5600	152.7300	154.100	+0.515%	1,087,294	+47.021%
2024-07-15	153.550	154.5700	152.3100	153.310	-0.026%	1,178,176	+47.779%
2024-07-12	151.890	155.2750	151.7600	153.350	+1.208%	1,542,332	+47.740%
2024-07-11	150.010	153.0800	149.8500	151.520	+1.807%	2,356,384	+49.525%
2024-07-10	149.400	149.9799	147.6200	148.830	-0.355%	1,782,025	+52.227%
2024-07-09	151.950	151.9500	149.1500	149.360	-1.737%	1,312,418	+51.687%
2024-07-08	151.840	152.8100	151.0300	152.000	+0.171%	1,159,601	+49.053%
2024-07-05	152.840	153.0100	151.5100	151.740	-1.147%	1,114,175	+49.308%
2024-07-03	154.210	154.9500	152.8000	153.500	-0.744%	704,089	+47.596%
2024-07-02	154.560	155.4500	154.2900	154.650	+0.233%	1,491,222	+46.499%
2024-07-01	154.050	155.8800	153.3800	154.290	-0.772%	1,237,380	+46.840%
2024-06-28	156.840	158.1800	155.2000	155.490	-0.949%	1,572,983	+45.707%
2024-06-27	157.880	158.5500	156.4600	156.980	-0.355%	1,025,548	+44.324%
2024-06-26	158.830	159.6000	156.9800	157.540	-0.943%	1,265,674	+43.811%
2024-06-25	160.000	160.7200	157.8000	159.040	-0.420%	1,001,871	+42.455%
2024-06-24	158.060	160.2300	157.4400	159.710	+0.942%	1,518,682	+41.857%
2024-06-21	155.650	159.2500	155.1600	158.220	+2.091%	3,004,023	+43.193%
2024-06-20	155.010	155.5600	153.9900	154.980	-0.251%	1,325,373	+46.187%
2024-06-18	157.390	158.4200	155.2200	155.370	-1.290%	1,167,165	+45.820%
2024-06-17	158.160	158.9600	157.1700	157.400	-0.981%	1,005,086	+43.939%
2024-06-14	157.010	159.2500	155.9400	158.960	+0.786%	1,161,543	+42.526%
2024-06-13	158.635	160.4000	157.5600	157.720	-1.221%	1,256,188	+43.647%
2024-06-12	157.000	160.2600	156.7100	159.670	+0.732%	3,420,789	+41.893%
2024-06-11	160.000	160.9700	157.7600	158.510	-1.264%	1,787,455	+42.931%
2024-06-10	164.120	165.4200	159.8400	160.540	-2.567%	2,049,332	+41.124%
2024-06-07	165.650	166.4300	164.6500	164.770	-0.543%	1,489,189	+37.501%
2024-06-06	167.120	168.6800	165.4500	165.670	-1.051%	1,499,560	+36.754%
2024-06-05	166.640	167.7500	165.0700	167.430	+0.886%	1,536,592	+35.316%
2024-06-04	163.060	166.2900	161.3800	165.960	+1.418%	1,708,918	+36.515%
2024-06-03	160.250	163.7300	160.0100	163.640	+2.045%	1,721,210	+38.450%
2024-05-31	160.160	160.8400	158.4500	160.360	+0.363%	2,136,945	+41.282%
2024-05-30	159.680	160.7300	157.8650	159.780	+0.063%	1,182,754	+41.795%
2024-05-29	155.720	160.4000	155.6000	159.680	+1.843%	1,998,810	+41.884%
2024-05-28	154.970	157.3700	153.9600	156.790	+1.417%	2,175,989	+44.499%
2024-05-24	152.440	155.1700	151.7750	154.600	+1.490%	1,607,526	+46.546%
2024-05-23	153.520	154.5400	151.3300	152.330	+1.142%	2,239,110	+48.730%
2024-05-22	151.380	153.0700	149.6800	150.610	-0.535%	1,469,526	+50.428%
2024-05-21	150.000	152.7400	150.0000	151.420	+0.345%	1,849,631	+49.624%
2024-05-20	147.100	151.0100	146.6700	150.900	+2.070%	2,165,504	+50.139%
2024-05-17	151.640	154.4100	146.2000	147.840	+1.205%	5,594,860	+53.247%
2024-05-16	148.970	148.9700	145.5000	146.080	-1.351%	3,594,637	+55.093%
2024-05-15	145.770	148.2500	145.4500	148.080	+2.152%	1,800,876	+52.998%
2024-05-14	144.010	145.3100	143.5500	144.960	+0.702%	1,558,762	+56.291%
2024-05-13	146.550	146.9099	143.6900	143.950	-1.323%	1,633,554	+57.388%
2024-05-10	145.510	146.6400	144.8750	145.880	+0.137%	1,279,320	+55.306%
2024-05-09	145.810	146.5600	145.1300	145.680	-0.199%	1,132,958	+55.519%
2024-05-08	147.750	148.0000	145.3850	145.970	-1.591%	1,226,023	+55.210%
2024-05-07	148.000	148.7221	147.5115	148.330	-0.007%	995,382	+52.741%
2024-05-06	146.000	148.4500	145.9200	148.340	+1.686%	1,075,573	+52.730%
2024-05-03	144.420	146.2800	143.9500	145.880	+1.964%	996,048	+55.306%
2024-05-02	143.870	143.8700	140.3650	143.070	+0.231%	1,219,866	+58.356%
2024-05-01	142.220	145.1200	141.5274	142.740	-0.049%	1,154,843	+58.722%
2024-04-30	143.290	144.2800	142.4850	142.810	-1.012%	2,293,965	+58.644%
2024-04-29	144.080	145.7200	143.7300	144.270	-0.138%	1,294,097	+57.039%
2024-04-26	143.380	145.6900	143.3800	144.470	+0.725%	836,223	+56.821%
2024-04-25	142.340	143.8800	141.0400	143.430	+0.420%	1,091,759	+57.959%
2024-04-24	140.970	142.9300	140.8200	142.830	+0.783%	990,199	+58.622%
2024-04-23	140.850	143.2500	140.5500	141.720	+1.258%	1,251,437	+59.865%
2024-04-22	140.600	141.1300	138.9300	139.960	-0.455%	1,152,167	+61.875%
2024-04-19	140.020	140.9400	139.2500	140.600	-0.028%	2,501,614	+61.138%
2024-04-18	143.740	143.8500	140.3800	140.640	-1.760%	1,486,118	+61.092%
2024-04-17	146.520	147.2700	143.0400	143.160	-1.574%	1,510,662	+58.256%
2024-04-16	145.300	146.1100	144.6900	145.450	+0.103%	1,776,984	+55.765%
2024-04-15	147.630	147.7599	144.4800	145.300	-1.338%	1,870,301	+55.926%
2024-04-12	150.000	150.3200	147.1800	147.270	-2.689%	2,077,424	+53.840%
2024-04-11	152.680	153.0500	150.3750	151.340	-0.513%	1,101,237	+49.703%
2024-04-10	152.020	153.1027	151.1200	152.120	-1.668%	1,351,188	+48.935%
2024-04-09	155.240	156.2500	153.3700	154.700	+0.683%	1,018,074	+46.451%
2024-04-08	154.250	155.3500	151.7500	153.650	+1.728%	1,434,634	+47.452%
2024-04-05	149.820	151.8200	149.8200	151.040	+0.969%	1,357,341	+50.000%
2024-04-04	153.240	153.3940	149.3300	149.590	-1.410%	1,503,805	+51.454%
2024-04-03	149.390	152.0000	148.6350	151.730	+1.444%	1,625,843	+49.318%
2024-04-02	149.270	149.6400	147.7600	149.570	-0.287%	1,251,030	+51.474%
2024-04-01	148.690	150.4781	147.5150	150.000	+1.017%	1,270,875	+51.040%
2024-03-28	145.190	150.3400	144.5750	148.490	+1.069%	1,656,386	+52.576%
2024-03-27	148.000	148.0000	146.1700	146.920	+0.170%	1,181,778	+54.206%
2024-03-26	147.290	148.7000	145.0400	146.670	+0.363%	1,959,872	+54.469%
2024-03-25	150.000	150.4150	141.8300	146.140	-4.145%	3,763,169	+55.029%
2024-03-22	152.670	153.2400	151.7200	152.460	+0.191%	1,181,137	+48.603%
2024-03-21	149.930	153.2300	149.4500	152.170	+2.520%	2,474,768	+48.886%
2024-03-20	145.460	149.4100	145.1200	148.430	+2.225%	2,396,589	+52.638%
2024-03-19	144.240	145.4500	143.5000	145.200	+0.401%	1,118,657	+56.033%
2024-03-18	143.960	145.2100	143.4300	144.620	+0.493%	2,237,055	+56.659%
2024-03-15	143.290	144.6700	142.0300	143.910	+0.097%	3,757,643	+57.432%
2024-03-14	143.760	144.2200	141.4500	143.770	-0.773%	1,526,947	+57.585%
2024-03-13	144.530	146.6900	144.1200	144.890	+0.249%	1,371,044	+56.367%
2024-03-12	145.130	145.9700	143.7400	144.530	-0.919%	1,757,871	+56.756%
2024-03-11	143.730	147.5300	143.5500	145.870	+1.489%	2,151,500	+55.316%
2024-03-08	144.790	145.7200	142.6400	143.730	-0.883%	1,385,393	+57.629%
2024-03-07	145.270	145.5650	143.8000	145.010	+0.771%	1,415,202	+56.238%
2024-03-06	145.950	146.4800	143.3500	143.900	-0.028%	1,210,424	+57.443%
2024-03-05	145.000	145.0000	142.0000	143.940	-1.633%	2,910,395	+57.399%
2024-03-04	150.340	150.8300	146.3150	146.330	-2.667%	2,802,727	+54.828%
2024-03-01	146.490	150.7600	145.5000	150.340	+2.321%	2,341,562	+50.698%
2024-02-29	147.830	148.1400	145.6100	146.930	-0.373%	2,287,239	+54.196%
2024-02-28	148.480	148.5000	145.8900	147.480	-0.311%	1,589,086	+53.621%
2024-02-27	150.000	150.1100	147.0106	147.940	-1.182%	2,173,077	+53.143%
2024-02-26	151.250	151.4600	149.5300	149.710	-0.861%	1,340,536	+51.333%
2024-02-23	152.130	153.0600	150.8500	151.010	-0.938%	1,466,965	+50.030%
2024-02-22	153.090	153.8300	151.7600	152.440	+0.880%	1,397,260	+48.622%
2024-02-21	152.000	152.4400	149.8100	151.110	-0.546%	1,492,966	+49.931%
2024-02-20	153.030	154.3700	150.4800	151.940	-0.939%	2,076,613	+49.111%
2024-02-16	156.700	157.2400	153.2900	153.380	-2.281%	1,499,680	+47.712%
2024-02-15	155.720	157.4300	155.2100	156.960	+0.796%	1,283,046	+44.343%
2024-02-14	154.800	155.9800	153.6800	155.720	+1.453%	1,547,152	+45.492%
2024-02-13	154.480	155.5750	151.6601	153.490	-1.146%	2,385,262	+47.606%
2024-02-12	154.830	160.0400	154.0000	155.270	+0.232%	3,323,614	+45.914%
2024-02-09	154.890	158.1100	152.2300	154.910	-8.662%	6,604,144	+46.253%
2024-02-08	170.610	171.5900	168.3200	169.600	+0.018%	3,063,079	+33.585%
2024-02-07	168.350	169.6800	167.5100	169.570	+1.740%	1,406,004	+33.609%
2024-02-06	164.350	166.7200	164.0000	166.670	+1.622%	925,069	+35.933%
2024-02-05	165.720	166.1100	163.7000	164.010	-1.790%	1,530,413	+38.138%
2024-02-02	166.530	168.2500	165.9900	167.000	+0.403%	1,121,089	+35.665%
2024-02-01	164.570	166.3300	162.4400	166.330	+0.849%	1,105,583	+36.211%
2024-01-31	165.340	166.8500	164.3300	164.930	-1.204%	1,078,907	+37.367%
2024-01-30	166.480	168.2400	165.6800	166.940	-0.643%	1,280,780	+35.713%
2024-01-29	167.940	168.2200	165.9650	168.020	+0.376%	1,155,400	+34.841%
2024-01-26	168.500	169.5600	167.3000	167.390	-0.659%	1,123,141	+35.349%
2024-01-25	167.870	168.5200	166.7700	168.500	+1.567%	1,524,323	+34.457%
2024-01-24	166.120	168.1620	164.8167	165.900	+0.454%	1,050,378	+36.564%
2024-01-23	165.150	165.7800	164.1400	165.150	+0.438%	827,096	+37.184%
2024-01-22	164.970	165.5400	163.5900	164.430	+0.815%	875,533	+37.785%
2024-01-19	160.890	163.1500	159.7800	163.100	+2.027%	1,504,060	+38.909%
2024-01-18	161.320	162.2300	158.9800	159.860	-0.324%	1,202,792	+41.724%
2024-01-17	160.440	160.9400	158.3700	160.380	-0.927%	983,635	+41.264%
2024-01-16	161.250	163.6000	160.2500	161.880	+0.124%	1,265,027	+39.956%
2024-01-12	161.870	162.4300	160.7150	161.680	+0.087%	945,847	+40.129%
2024-01-11	159.240	161.8000	158.5500	161.540	+1.463%	1,255,743	+40.250%
2024-01-10	158.570	160.0200	158.3100	159.210	-0.006%	884,346	+42.303%
2024-01-09	158.820	161.1400	158.4500	159.220	+0.429%	1,067,084	+42.294%
2024-01-08	158.270	159.1800	156.6600	158.540	+0.209%	880,079	+42.904%
2024-01-05	158.520	159.7900	157.7950	158.210	-0.409%	1,039,093	+43.202%
2024-01-04	157.960	160.5200	157.8150	158.860	+0.290%	1,238,885	+42.616%
2024-01-03	158.890	159.1800	157.4800	158.400	-0.540%	1,061,438	+43.030%
2024-01-02	160.140	160.1400	157.9900	159.260	-1.050%	1,506,298	+42.258%
2023-12-29	161.500	162.9200	160.7200	160.950	-0.322%	916,755	+40.764%
2023-12-28	160.990	162.2500	160.4000	161.470	+0.298%	784,952	+40.311%
2023-12-27	161.590	161.7300	160.5000	160.990	-0.390%	937,004	+40.729%
2023-12-26	162.000	162.2550	161.1600	161.620	-0.204%	763,377	+40.181%
2023-12-22	158.880	162.9000	158.8800	161.950	+0.973%	1,347,553	+39.895%
2023-12-21	159.280	160.5000	158.7400	160.390	+1.538%	1,069,341	+41.256%
2023-12-20	158.210	160.4450	157.5010	157.960	-0.903%	1,569,336	+43.429%
2023-12-19	158.640	159.7700	157.7500	159.400	+0.523%	1,324,534	+42.133%
2023-12-18	160.540	161.4500	157.8400	158.570	-1.017%	1,962,581	+42.877%
2023-12-15	163.680	163.8600	159.2500	160.200	-2.252%	15,610,102	+41.423%
2023-12-14	163.290	164.8500	162.4000	163.890	+0.472%	3,013,448	+38.239%
2023-12-13	161.140	164.0400	160.8400	163.120	+3.766%	4,475,569	+38.892%
2023-12-12	155.140	157.3400	154.6600	157.200	+3.041%	2,270,635	+44.122%
2023-12-11	154.410	155.0500	152.1000	152.560	-1.777%	2,478,139	+48.506%
2023-12-08	154.380	156.7225	154.0800	155.320	+0.720%	2,078,756	+45.867%
2023-12-07	155.100	155.8500	153.5550	154.210	-1.977%	2,437,241	+46.917%
2023-12-06	157.500	158.8100	156.5450	157.320	+0.357%	2,544,881	+44.012%
2023-12-05	154.260	157.9800	152.1200	156.760	-0.508%	3,596,960	+44.527%
2023-12-04	157.350	158.4500	154.5000	157.560	-0.177%	1,878,865	+43.793%
2023-12-01	158.690	161.6050	157.2000	157.840	-0.228%	1,733,670	+43.538%
2023-11-30	157.170	158.5400	156.5000	158.200	+0.758%	1,508,258	+43.211%
2023-11-29	157.590	158.8400	155.7400	157.010	+0.211%	1,562,460	+44.297%
2023-11-28	156.270	158.1700	156.2700	156.680	+0.262%	1,324,690	+44.600%
2023-11-27	156.050	157.5800	156.0100	156.270	-0.032%	1,008,479	+44.980%
2023-11-24	156.395	156.5400	155.4300	156.320	+0.282%	539,167	+44.933%
2023-11-22	156.400	157.6000	155.8100	155.880	+0.090%	1,118,834	+45.343%
2023-11-21	155.820	156.9600	154.6650	155.740	-0.090%	885,175	+45.473%
2023-11-20	153.990	156.5400	153.3354	155.880	+0.965%	1,162,306	+45.343%
2023-11-17	154.920	155.5500	153.4250	154.390	-0.297%	1,067,327	+46.745%
2023-11-16	153.950	154.9800	152.7800	154.850	+0.591%	1,405,350	+46.309%