Dark

BABA
Alibaba Group Holding Limited
stock NYSE ADR

At Close

Sep 18, 2025 3:59:54 PM EDT

162.43USD-2.251%(-3.74)19,472,035

162.43Bid 162.45Ask 0.02Spread

Pre-market

Sep 18, 2025 9:28:30 AM EDT

162.21USD-2.383%(-3.96)310,453

After-hours

Sep 18, 2025 4:56:30 PM EDT

162.65USD+0.136%(+0.22)216,341

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-18	162.3500	164.7600	161.400000	162.4300	-2.251%	19,472,035	0.000%
2025-09-17	166.0000	167.3200	163.260000	166.1700	+2.441%	29,344,345	-2.251%
2025-09-16	158.3600	163.0000	157.590000	162.2100	+2.639%	26,017,688	+0.136%
2025-09-15	159.0900	159.7000	156.730000	158.0400	+1.922%	23,567,202	+2.778%
2025-09-12	154.0700	155.4600	152.060000	155.0600	-0.244%	20,903,285	+4.753%
2025-09-11	148.1200	156.8486	147.860000	155.4400	+7.997%	50,089,164	+4.497%
2025-09-10	145.4200	145.9200	143.230000	143.9300	-2.155%	21,079,914	+12.853%
2025-09-09	145.4000	148.0000	144.650000	147.1000	+4.178%	32,792,264	+10.421%
2025-09-08	139.8800	141.2200	138.768500	141.2000	+4.145%	20,095,286	+15.035%
2025-09-05	135.0300	135.6100	132.700000	135.5800	+3.559%	19,202,474	+19.804%
2025-09-04	133.1600	134.2500	130.060000	130.9200	-4.053%	24,730,939	+24.068%
2025-09-03	136.7000	137.7700	135.580000	136.4500	-1.516%	16,470,529	+19.040%
2025-09-02	134.4700	138.8300	133.060000	138.5500	+2.630%	41,625,384	+17.236%
2025-08-29	128.8800	136.6500	128.510000	135.0000	+12.905%	82,165,134	+20.319%
2025-08-28	119.5300	121.2500	117.600000	119.5700	-2.176%	14,501,143	+35.845%
2025-08-27	121.2000	122.5150	120.790000	122.2300	-1.578%	13,833,096	+32.889%
2025-08-26	125.2950	126.0000	123.720000	124.1900	-0.129%	8,706,053	+30.792%
2025-08-25	125.1800	126.7300	123.500000	124.3500	+1.147%	12,888,365	+30.623%
2025-08-22	120.4750	123.4000	120.280000	122.9400	+4.107%	13,855,325	+32.121%
2025-08-21	117.8800	119.2700	117.510000	118.0900	-1.172%	8,231,152	+37.548%
2025-08-20	119.9200	120.8100	118.670000	119.4900	-0.417%	7,095,804	+35.936%
2025-08-19	121.5800	122.5800	119.990000	119.9900	-1.161%	8,106,147	+35.370%
2025-08-18	121.9200	123.1500	120.900000	121.4000	+0.115%	8,550,427	+33.797%
2025-08-15	120.9800	122.1888	120.680000	121.2600	-0.834%	11,141,846	+33.952%
2025-08-14	123.7300	123.9300	121.340000	122.2800	-3.610%	15,045,624	+32.834%
2025-08-13	126.6900	127.9300	125.080000	126.8600	+3.627%	19,362,542	+28.039%
2025-08-12	118.8100	122.7900	118.100000	122.4200	+3.186%	11,994,896	+32.683%
2025-08-11	120.4300	121.3000	118.120000	118.6400	-1.429%	12,071,979	+36.910%
2025-08-08	119.3200	120.7000	118.655000	120.3600	-0.496%	9,763,569	+34.953%
2025-08-07	121.3400	122.2800	119.600000	120.9600	+0.083%	9,480,594	+34.284%
2025-08-06	118.8800	121.2900	117.770000	120.8600	+3.264%	12,079,640	+34.395%
2025-08-05	118.1000	118.6500	116.870000	117.0400	-0.391%	5,885,633	+38.782%
2025-08-04	118.3500	119.4900	116.860000	117.5000	+0.367%	7,272,111	+38.238%
2025-08-01	118.0600	118.3699	116.110000	117.0700	-2.951%	12,424,282	+38.746%
2025-07-31	117.8200	121.3400	117.520000	120.6300	+2.769%	13,650,447	+34.651%
2025-07-30	119.0450	119.5897	116.840000	117.3800	-1.659%	12,794,061	+38.380%
2025-07-29	122.4900	122.8700	119.050000	119.3600	-2.284%	13,599,708	+36.084%
2025-07-28	122.0300	123.4500	121.530000	122.1500	+1.766%	11,207,373	+32.976%
2025-07-25	120.1900	120.4800	119.340000	120.0300	-0.924%	7,060,560	+35.325%
2025-07-24	121.8500	123.9900	120.450000	121.1500	-1.167%	11,378,418	+34.073%
2025-07-23	122.7950	123.8650	121.400000	122.5800	+1.549%	12,874,232	+32.509%
2025-07-22	120.4400	121.8400	119.000000	120.7100	+0.366%	11,551,511	+34.562%
2025-07-21	119.5100	122.3100	118.250000	120.2700	+0.033%	17,937,612	+35.054%
2025-07-18	121.3800	122.1600	119.770000	120.2300	+2.498%	26,787,681	+35.099%
2025-07-17	115.0400	118.2000	114.860000	117.3000	+1.357%	14,573,568	+38.474%
2025-07-16	115.5000	116.0300	114.040100	115.7300	-1.060%	14,438,970	+40.353%
2025-07-15	114.6550	117.2150	113.203578	116.9700	+8.085%	34,785,371	+38.865%
2025-07-14	107.6450	108.8000	107.190000	108.2200	+1.406%	13,231,335	+50.092%
2025-07-11	106.9100	107.4200	106.300000	106.7200	+0.075%	10,774,594	+52.202%
2025-07-10	105.1400	106.7600	104.413700	106.6400	+2.706%	13,554,454	+52.316%
2025-07-09	105.4800	105.5250	103.710000	103.8300	-3.852%	24,609,268	+56.438%
2025-07-08	108.7650	109.1300	107.910000	107.9900	+1.619%	11,319,872	+50.412%
2025-07-07	107.4300	108.2000	105.940000	106.2700	-2.236%	17,446,167	+52.847%
2025-07-03	108.3350	109.0800	107.950000	108.7000	-1.816%	11,846,664	+49.430%
2025-07-02	111.5700	111.8200	110.370000	110.7100	-2.860%	13,843,810	+46.717%
2025-07-01	112.9500	114.7900	112.740000	113.9700	+0.494%	9,243,164	+42.520%
2025-06-30	112.4600	113.4900	111.400000	113.4100	-0.587%	10,457,272	+43.224%
2025-06-27	114.3700	115.5000	113.320000	114.0800	+0.132%	12,355,492	+42.383%
2025-06-26	114.1000	114.2000	113.380000	113.9300	-0.541%	8,388,014	+42.570%
2025-06-25	117.2000	117.4500	114.170000	114.5500	-2.102%	12,835,548	+41.798%
2025-06-24	114.6150	117.3200	113.620000	117.0100	+3.466%	17,125,097	+38.817%
2025-06-23	112.1150	113.0900	111.260000	113.0900	+0.071%	12,536,509	+43.629%
2025-06-20	114.1100	114.4273	112.621500	113.0100	-0.423%	12,737,319	+43.731%
2025-06-18	113.6400	114.3000	113.020000	113.4900	-1.339%	14,002,314	+43.123%
2025-06-17	115.9400	116.6100	115.030000	115.0300	-0.802%	10,205,739	+41.207%
2025-06-16	114.9800	116.9000	114.870000	115.9600	+2.738%	10,242,923	+40.074%
2025-06-13	113.6700	114.7800	112.269000	112.8700	-3.216%	13,355,129	+43.909%
2025-06-12	117.5200	117.5500	115.950000	116.6200	-3.083%	10,204,450	+39.281%
2025-06-11	122.6300	123.4600	120.050000	120.3300	-1.272%	10,443,073	+34.987%
2025-06-10	120.6150	122.1600	119.880000	121.8800	+0.329%	8,892,757	+33.270%
2025-06-09	121.0900	122.1550	120.120000	121.4800	+1.759%	10,410,563	+33.709%
2025-06-06	119.0000	119.7700	118.220000	119.3800	-0.483%	9,753,173	+36.061%
2025-06-05	120.9500	121.5500	119.140000	119.9600	+0.427%	15,375,413	+35.403%
2025-06-04	116.8150	120.0000	116.660000	119.4500	+3.897%	18,115,450	+35.982%
2025-06-03	115.3800	115.8100	114.415000	114.9700	+0.192%	14,008,938	+41.280%
2025-06-02	114.9000	115.4000	113.658600	114.7500	+0.799%	13,147,154	+41.551%
2025-05-30	115.0100	115.0700	111.600000	113.8400	-2.850%	17,213,209	+42.683%
2025-05-29	119.0350	119.3400	116.700000	117.1800	+0.377%	12,392,828	+38.616%
2025-05-28	117.4500	117.9200	116.510000	116.7400	-2.326%	11,707,735	+39.138%
2025-05-27	119.8750	120.0050	118.890000	119.5200	-1.002%	8,544,496	+35.902%
2025-05-23	119.5800	121.0417	119.283800	120.7300	-0.617%	7,163,427	+34.540%
2025-05-22	121.4900	122.1699	120.920000	121.4800	-1.707%	7,820,944	+33.709%
2025-05-21	125.4500	126.0600	122.770000	123.5900	-1.254%	8,521,416	+31.426%
2025-05-20	124.2900	125.2200	124.150000	125.1600	+1.789%	11,789,999	+29.778%
2025-05-19	120.1800	123.0600	120.000000	122.9600	-0.405%	11,197,016	+32.100%
2025-05-16	125.7800	126.1000	123.310000	123.4600	-0.355%	20,089,993	+31.565%
2025-05-15	126.2400	126.3200	122.650000	123.9000	-7.572%	35,442,760	+31.098%
2025-05-14	134.0750	134.5100	132.650000	134.0500	+1.823%	18,278,334	+21.171%
2025-05-13	131.0000	133.0310	130.200000	131.6500	-0.679%	16,123,609	+23.380%
2025-05-12	133.8700	134.0700	132.300000	132.5500	+5.761%	22,631,735	+22.542%
2025-05-09	126.9900	127.7700	125.190000	125.3300	-0.366%	11,172,185	+29.602%
2025-05-08	125.3500	126.8150	124.170000	125.7900	+2.077%	10,846,828	+29.128%
2025-05-07	124.9100	124.9650	122.910000	123.2300	-3.470%	16,024,031	+31.810%
2025-05-06	128.4550	129.7300	127.485000	127.6600	+0.861%	17,919,707	+27.236%
2025-05-05	125.0000	127.1300	124.710000	126.5700	+0.644%	9,868,775	+28.332%
2025-05-02	126.0050	126.6200	124.250200	125.7600	+4.339%	18,076,942	+29.159%
2025-05-01	120.1900	121.4500	119.360000	120.5300	+0.921%	8,690,227	+34.763%
2025-04-30	119.0900	119.9400	118.190000	119.4300	+0.463%	10,144,809	+36.004%
2025-04-29	117.7300	119.8800	117.690000	118.8800	+0.431%	8,295,478	+36.634%
2025-04-28	119.5000	120.6700	117.290000	118.3700	-1.588%	10,748,004	+37.222%
2025-04-25	118.5800	120.4900	118.270000	120.2800	+0.830%	9,289,529	+35.043%
2025-04-24	117.9350	119.3400	117.580000	119.2900	+0.269%	13,695,999	+36.164%
2025-04-23	119.5900	123.8100	118.750000	118.9700	+2.667%	25,762,785	+36.530%
2025-04-22	114.3600	117.4300	113.010000	115.8800	+5.202%	27,662,424	+40.171%
2025-04-21	108.7300	110.2300	107.270100	110.1500	+1.176%	12,137,293	+47.463%
2025-04-17	110.8350	111.5150	108.420000	108.8700	+1.986%	17,884,952	+49.196%
2025-04-16	108.1750	108.9700	105.950000	106.7500	-4.925%	18,031,571	+52.159%
2025-04-15	113.7800	114.0000	111.470000	112.2800	-1.483%	16,134,419	+44.665%
2025-04-14	111.8700	116.0000	111.700000	113.9700	+5.792%	32,926,103	+42.520%
2025-04-11	104.7800	108.0439	102.190000	107.7300	+3.408%	40,451,378	+50.775%
2025-04-10	106.8600	108.4500	101.370000	104.1800	-0.573%	53,133,403	+55.913%
2025-04-09	100.6000	107.0400	95.730000	104.7800	+5.444%	74,981,920	+55.020%
2025-04-08	108.2600	109.0000	97.750000	99.3700	-6.237%	52,100,163	+63.460%
2025-04-07	106.6200	114.1200	102.640000	105.9800	-9.061%	61,386,612	+53.265%
2025-04-04	117.5700	118.8700	111.300400	116.5400	-9.889%	57,011,649	+39.377%
2025-04-03	125.6450	130.6700	125.500000	129.3300	-0.354%	30,559,587	+25.593%
2025-04-02	131.9600	132.8300	129.150000	129.7900	-2.193%	21,017,702	+25.148%
2025-04-01	132.7500	134.1000	131.530000	132.7000	+0.355%	11,627,512	+22.404%
2025-03-31	130.0300	132.8700	128.000000	132.2300	-0.151%	12,183,816	+22.839%
2025-03-28	133.5000	134.2100	131.400000	132.4300	-2.359%	13,271,493	+22.653%
2025-03-27	133.4500	137.7850	132.880000	135.6300	+2.564%	16,688,001	+19.760%
2025-03-26	133.5300	134.6600	131.130000	132.2400	-0.384%	15,953,093	+22.830%
2025-03-25	132.9400	136.2450	132.350000	132.7500	-1.286%	17,899,452	+22.358%
2025-03-24	136.3300	136.4300	133.630000	134.4800	-0.488%	13,660,952	+20.784%
2025-03-21	133.9900	136.4700	133.300000	135.1400	-1.293%	13,730,767	+20.194%
2025-03-20	137.1750	138.9900	136.370000	136.9100	-4.392%	22,807,440	+18.640%
2025-03-19	145.0700	145.2000	141.870000	143.2000	+0.322%	15,789,707	+13.429%
2025-03-18	146.3800	146.8700	142.500000	142.7400	-3.273%	20,729,479	+13.794%
2025-03-17	140.1600	148.4300	140.030000	147.5700	+4.585%	33,829,635	+10.070%
2025-03-14	141.3500	141.8200	139.450000	141.1000	+1.988%	17,286,417	+15.117%
2025-03-13	134.7700	140.2800	134.340000	138.3500	+0.882%	19,230,468	+17.405%
2025-03-12	138.4050	138.9500	135.280000	137.1400	-1.352%	23,640,396	+18.441%
2025-03-11	138.1600	141.3325	136.040000	139.0200	+4.889%	28,227,216	+16.839%
2025-03-10	135.9950	137.9500	131.000000	132.5400	-5.746%	33,453,649	+22.552%
2025-03-07	142.9200	145.3600	139.380000	140.6200	+0.479%	31,824,148	+15.510%
2025-03-06	142.2000	144.7600	138.090000	139.9500	-0.766%	35,394,893	+16.063%
2025-03-05	134.3700	141.8300	133.340000	141.0300	+8.610%	37,228,979	+15.174%
2025-03-04	129.6000	132.1000	126.100000	129.8500	-0.734%	25,354,773	+25.090%
2025-03-03	134.0100	134.7150	129.560000	130.8100	-1.283%	22,378,372	+24.172%
2025-02-28	130.9500	133.9499	130.140000	132.5100	-2.959%	24,801,495	+22.579%
2025-02-27	138.6750	140.1050	135.870000	136.5500	-1.819%	23,817,038	+18.953%
2025-02-26	140.0000	141.9500	138.290100	139.0800	+3.783%	37,224,723	+16.789%
2025-02-25	132.7900	134.4700	130.750000	134.0100	+3.852%	38,870,767	+21.207%
2025-02-24	135.8000	135.8000	128.440000	129.0400	-10.233%	73,399,159	+25.876%
2025-02-21	141.6000	145.3000	141.100000	143.7500	+5.722%	73,722,271	+12.995%
2025-02-20	137.8100	144.5100	131.410000	135.9700	+8.093%	118,526,726	+19.460%
2025-02-19	126.0000	127.7000	124.950000	125.7900	-0.875%	34,261,064	+29.128%
2025-02-18	127.7400	129.0200	125.610000	126.9000	+1.740%	41,910,556	+27.998%
2025-02-14	126.5900	126.8000	120.495000	124.7300	+4.342%	51,608,044	+30.225%
2025-02-13	115.3300	119.5700	114.760000	119.5400	+1.023%	34,247,681	+35.879%
2025-02-12	115.8200	119.8100	114.965000	118.3300	+4.921%	41,980,237	+37.269%
2025-02-11	113.9600	115.5400	111.000000	112.7800	+1.312%	54,142,161	+44.024%
2025-02-10	107.3200	111.6500	106.700000	111.3200	+7.545%	42,295,246	+45.913%
2025-02-07	104.4600	107.5100	103.000000	103.5100	+3.118%	39,326,321	+56.922%
2025-02-06	101.2500	101.7400	99.865000	100.3800	+1.108%	12,755,701	+61.815%
2025-02-05	100.1650	101.8200	99.030000	99.2800	-3.000%	16,973,843	+63.608%
2025-02-04	100.5900	103.6099	99.680000	102.3500	+3.793%	28,579,236	+58.701%
2025-02-03	96.5050	101.8700	96.070000	98.6100	-0.233%	29,166,461	+64.720%
2025-01-31	102.0000	102.5000	98.000000	98.8400	-3.796%	36,122,935	+64.336%
2025-01-30	97.3000	103.6650	97.140000	102.7400	+6.224%	45,283,088	+58.098%
2025-01-29	99.3900	101.2800	96.450000	96.7200	+0.719%	74,295,498	+67.938%
2025-01-28	90.9400	96.4300	89.900000	96.0300	+6.712%	30,758,264	+69.145%
2025-01-27	90.5900	91.4300	89.220000	89.9900	+0.954%	23,808,745	+80.498%
2025-01-24	86.7100	89.1900	86.480000	89.1400	+3.531%	18,461,743	+82.219%
2025-01-23	85.8000	86.2000	84.960000	86.1000	-0.347%	8,791,338	+88.653%
2025-01-22	85.0000	86.5400	84.420400	86.4000	+1.195%	9,597,817	+87.998%
2025-01-21	86.8700	86.9000	84.920000	85.3800	+0.305%	13,035,313	+90.244%
2025-01-17	83.2000	85.5900	83.030000	85.1200	+3.263%	20,893,561	+90.825%
2025-01-16	82.0200	82.5900	81.820000	82.4300	-0.012%	7,235,550	+97.052%
2025-01-15	82.6300	82.7900	82.150000	82.4400	+0.930%	9,045,146	+97.028%
2025-01-14	82.3900	82.6500	81.490000	81.6800	+1.415%	8,200,264	+98.861%
2025-01-13	80.1500	81.0800	80.060000	80.5400	+0.012%	8,365,940	+101.676%
2025-01-10	82.2500	82.2500	80.400000	80.5300	-3.776%	14,661,749	+101.701%
2025-01-08	83.0900	83.7900	82.720000	83.6900	-0.935%	9,220,893	+94.085%
2025-01-07	84.3050	85.1100	83.780000	84.4800	-1.216%	9,776,813	+92.270%
2025-01-06	86.5500	87.3601	85.080000	85.5200	-0.023%	14,362,681	+89.932%
2025-01-03	85.1000	85.5500	84.760000	85.5400	+0.695%	7,326,359	+89.888%
2025-01-02	84.3900	85.4300	84.200000	84.9500	+0.189%	10,175,041	+91.207%
2024-12-31	84.4200	85.3499	84.420000	84.7900	+0.785%	7,332,788	+91.567%
2024-12-30	84.1700	84.9500	83.530000	84.1300	-1.093%	10,433,659	+93.070%
2024-12-27	84.8900	85.2700	84.290100	85.0600	-1.185%	8,617,717	+90.959%
2024-12-26	85.7200	87.2700	85.560000	86.0800	+0.655%	8,646,486	+88.697%
2024-12-24	85.7000	85.8900	85.000000	85.5200	+0.446%	5,156,085	+89.932%
2024-12-23	82.8500	85.3100	82.770000	85.1400	+3.476%	19,999,898	+90.780%
2024-12-20	82.2100	83.0000	81.700000	82.2800	-2.408%	20,570,673	+97.411%
2024-12-19	85.0000	85.3900	84.240000	84.3100	-0.812%	12,268,110	+92.658%
2024-12-18	86.3910	87.2200	84.827900	85.0000	-2.467%	11,223,160	+91.094%
2024-12-17	85.5000	87.6000	85.400000	87.1500	+1.267%	13,046,700	+86.380%
2024-12-16	85.9600	86.9189	85.870000	86.0600	-2.004%	12,685,664	+88.740%
2024-12-13	88.1900	88.3900	87.240000	87.8200	-1.580%	11,521,257	+84.958%
2024-12-12	89.0350	90.0000	88.490000	89.2300	+0.281%	9,551,738	+82.035%
2024-12-11	88.8950	89.1650	88.000000	88.9800	-0.946%	9,208,380	+82.547%
2024-12-10	89.7850	90.5600	89.495000	89.8300	-2.697%	12,574,797	+80.819%
2024-12-09	92.0100	94.1200	91.830000	92.3200	+7.436%	32,294,605	+75.942%
2024-12-06	86.0100	86.6900	85.900000	85.9300	+2.115%	11,614,101	+89.026%
2024-12-05	84.7950	85.1000	83.925000	84.1500	-0.918%	12,941,519	+93.024%
2024-12-04	85.9500	85.9900	84.270000	84.9300	-0.875%	12,985,399	+91.252%
2024-12-03	86.0050	86.6400	85.380000	85.6800	-0.314%	13,581,342	+89.577%
2024-12-02	86.9400	87.0000	85.270000	85.9500	-1.625%	16,472,031	+88.982%
2024-11-29	86.4200	87.4900	85.970000	87.3700	+0.901%	7,475,979	+85.910%
2024-11-27	86.9700	87.5400	86.470000	86.5900	+1.655%	13,514,026	+87.585%
2024-11-26	85.8150	86.0800	84.860000	85.1800	-0.467%	9,300,499	+90.690%
2024-11-25	84.2500	85.8750	83.750000	85.5800	+2.947%	14,951,021	+89.799%
2024-11-22	83.6000	83.6800	82.635000	83.1300	-2.863%	24,940,068	+95.393%
2024-11-21	86.9800	87.0395	85.445000	85.5800	-1.371%	14,880,920	+89.799%
2024-11-20	87.0400	87.5400	86.500000	86.7700	-0.390%	12,314,663	+87.196%
2024-11-19	87.1600	87.9400	86.818400	87.1100	-2.507%	19,123,238	+86.465%
2024-11-18	88.9000	89.5000	87.850000	89.3500	+0.858%	12,470,195	+81.791%
2024-11-15	90.2000	90.7000	87.230000	88.5900	-2.197%	30,024,666	+83.350%
2024-11-14	90.8900	91.5550	90.010000	90.5800	-1.543%	16,607,809	+79.322%
2024-11-13	92.5500	92.8700	91.280000	92.0000	+0.240%	11,818,443	+76.554%
2024-11-12	92.6800	93.3300	91.030000	91.7800	-3.815%	21,598,494	+76.978%
2024-11-11	96.1600	96.8000	95.045000	95.4200	+1.306%	12,486,526	+70.226%
2024-11-08	96.1100	96.3800	93.690000	94.1900	-5.942%	24,803,614	+72.449%
2024-11-07	99.2600	101.1000	99.180000	100.1400	+3.525%	16,274,963	+62.203%
2024-11-06	95.8000	97.3200	94.760000	96.7300	-2.500%	17,876,054	+67.921%
2024-11-05	99.9700	101.0900	98.955000	99.2100	+0.823%	10,803,544	+63.723%
2024-11-04	98.8200	99.8800	98.360000	98.4000	+0.840%	8,468,788	+65.071%
2024-11-01	98.2200	98.2999	97.420000	97.5800	-0.408%	8,419,767	+66.458%
2024-10-31	97.8000	98.1000	96.755000	97.9800	-0.729%	8,374,351	+65.779%
2024-10-30	98.2150	99.8000	97.580000	98.7000	-1.132%	9,889,810	+64.569%
2024-10-29	101.4500	101.4500	99.530000	99.8300	-0.100%	13,411,253	+62.707%
2024-10-28	99.0300	101.0500	98.780000	99.9300	+2.576%	14,447,084	+62.544%
2024-10-25	98.3000	98.9000	97.050000	97.4200	+1.100%	11,255,606	+66.732%
2024-10-24	96.7900	97.4100	95.520000	96.3600	-1.673%	13,331,227	+68.566%
2024-10-23	100.1650	100.2200	97.735000	98.0000	-2.449%	13,589,989	+65.745%
2024-10-22	100.0100	101.8900	99.800000	100.4600	-0.446%	13,329,059	+61.686%
2024-10-21	100.4750	101.6500	100.115000	100.9100	-1.484%	9,637,020	+60.965%
2024-10-18	103.3650	103.3650	101.660000	102.4300	+2.358%	20,387,134	+58.577%
2024-10-17	101.2500	101.4500	99.550000	100.0700	-2.055%	15,348,241	+62.316%
2024-10-16	102.5050	103.8500	101.780000	102.1700	+0.324%	14,800,761	+58.980%
2024-10-15	103.9900	104.4100	101.640000	101.8400	-5.538%	28,254,857	+59.495%
2024-10-14	108.3100	110.0800	106.920000	107.8100	-2.115%	20,564,604	+50.663%
2024-10-11	108.0500	111.0500	107.220000	110.1400	+0.787%	17,964,315	+47.476%
2024-10-10	108.9800	110.8400	107.480000	109.2800	+1.288%	19,728,472	+48.637%
2024-10-09	105.8000	109.3800	105.620000	107.8900	-1.632%	28,770,335	+50.551%
2024-10-08	110.1000	110.7600	108.040000	109.6800	-6.671%	36,951,081	+48.094%
2024-10-07	117.4500	117.8200	113.370000	117.5200	+2.611%	38,337,543	+38.215%
2024-10-04	115.6650	115.7300	113.750000	114.5300	+1.498%	25,649,937	+41.823%
2024-10-03	110.9000	114.0900	110.630000	112.8400	-2.091%	29,070,227	+43.947%
2024-10-02	115.3100	116.5700	112.220000	115.2500	+2.226%	53,691,397	+40.937%
2024-10-01	106.4200	112.7900	106.150000	112.7400	+6.238%	44,445,608	+44.075%
2024-09-30	111.7200	112.2200	106.105000	106.1200	-1.127%	58,447,035	+53.063%
2024-09-27	105.9700	109.4300	105.730000	107.3300	+2.151%	49,950,394	+51.337%
2024-09-26	102.6900	105.9700	101.760000	105.0700	+10.067%	67,421,478	+54.592%
2024-09-25	94.3800	96.1800	94.060000	95.4600	-1.780%	18,717,253	+70.155%
2024-09-24	96.0700	97.5000	94.400000	97.1900	+7.881%	47,133,242	+67.126%
2024-09-23	89.4700	91.1500	89.320000	90.0900	+2.039%	19,718,731	+80.297%
2024-09-20	89.2200	89.5200	88.050000	88.2900	-0.226%	12,234,199	+83.973%
2024-09-19	87.6250	88.5650	86.950000	88.4900	+4.821%	18,577,508	+83.557%
2024-09-18	84.8500	85.0000	84.040000	84.4200	-0.331%	7,720,473	+92.407%
2024-09-17	84.8200	85.7700	84.630000	84.7000	+1.316%	9,708,110	+91.771%
2024-09-16	84.0350	84.3800	83.260000	83.6000	-1.287%	11,273,858	+94.294%
2024-09-13	84.3900	84.8900	83.820000	84.6900	-0.936%	8,949,086	+91.794%
2024-09-12	85.0300	85.6801	84.860000	85.4900	+0.802%	10,758,442	+89.999%
2024-09-11	83.5750	84.8400	83.500000	84.8100	+1.205%	11,536,764	+91.522%
2024-09-10	83.8000	84.3000	82.715000	83.8000	+2.898%	15,303,052	+93.831%
2024-09-09	80.9300	81.6250	80.319900	81.4400	+0.320%	10,393,846	+99.447%
2024-09-06	82.1200	82.6200	81.170000	81.1800	-1.516%	11,518,150	+100.086%
2024-09-05	82.1050	83.0100	82.000000	82.4300	-0.049%	8,378,155	+97.052%
2024-09-04	82.8700	83.4000	82.300000	82.4700	+0.243%	10,946,734	+96.956%
2024-09-03	81.7800	83.0200	81.700000	82.2700	-1.284%	11,608,047	+97.435%
2024-08-30	84.7200	84.7500	82.580000	83.3400	+2.863%	19,701,586	+94.900%
2024-08-29	81.2400	81.4650	80.460000	81.0200	+1.758%	14,103,284	+100.481%
2024-08-28	81.1250	81.2799	79.205000	79.6200	-2.247%	14,005,593	+104.007%
2024-08-27	82.2700	82.6500	81.270000	81.4500	-0.379%	9,018,374	+99.423%
2024-08-26	81.8900	82.3050	80.370300	81.7600	-4.274%	29,269,510	+98.667%
2024-08-23	84.9000	85.7900	84.360000	85.4100	+2.953%	17,272,347	+90.177%
2024-08-22	83.5000	83.7900	81.830000	82.9600	-0.682%	9,720,168	+95.793%
2024-08-21	81.8500	83.8000	81.710000	83.5300	+3.073%	14,661,253	+94.457%
2024-08-20	82.4600	82.6000	80.775000	81.0400	-3.420%	17,851,956	+100.432%
2024-08-19	83.9800	84.9000	83.490000	83.9100	+0.878%	14,734,696	+93.576%
2024-08-16	82.0500	84.1600	81.980000	83.1800	+4.576%	25,130,619	+95.275%
2024-08-15	77.9000	81.8800	77.740000	79.5400	+0.088%	31,619,351	+104.212%
2024-08-14	80.5500	80.9800	78.070000	79.4700	-2.010%	18,016,057	+104.392%
2024-08-13	80.9650	81.4000	80.680000	81.1000	+0.235%	9,291,850	+100.284%
2024-08-12	80.5900	81.5000	80.230000	80.9100	+1.150%	11,980,361	+100.754%
2024-08-09	79.9700	80.2200	79.195000	79.9900	-0.398%	7,473,852	+103.063%
2024-08-08	78.8500	80.3100	78.750000	80.3100	+3.186%	13,887,126	+102.254%
2024-08-07	78.9200	78.9400	77.460000	77.8300	-0.090%	9,687,957	+108.698%
2024-08-06	76.5100	78.8500	76.510000	77.9000	+1.195%	11,662,182	+108.511%
2024-08-05	74.0300	77.2550	73.870000	76.9800	-0.607%	15,697,808	+111.003%
2024-08-02	76.7900	77.4700	75.765000	77.4500	-0.680%	10,780,288	+109.722%
2024-08-01	78.7700	79.3600	77.840000	77.9800	-1.103%	8,539,203	+108.297%
2024-07-31	79.3300	80.0150	78.340000	78.8500	+1.090%	10,737,928	+105.999%
2024-07-30	78.2200	78.7900	77.700000	78.0000	-0.789%	8,425,403	+108.244%
2024-07-29	78.4600	79.4000	78.205000	78.6200	+2.731%	17,357,812	+106.601%
2024-07-26	75.2600	76.7700	74.550000	76.5300	+1.499%	10,847,859	+112.244%
2024-07-25	75.3700	76.2150	75.130000	75.4000	-0.528%	8,153,166	+115.424%
2024-07-24	76.1500	77.0600	75.720000	75.8000	-0.394%	7,910,370	+114.288%
2024-07-23	75.6750	76.3200	75.440000	76.1000	-0.705%	7,981,568	+113.443%
2024-07-22	76.8300	77.1900	76.260000	76.6400	+1.820%	9,158,290	+111.939%
2024-07-19	75.6600	76.0450	75.180000	75.2700	-1.659%	7,508,353	+115.796%
2024-07-18	77.3600	78.3200	76.364900	76.5400	-0.649%	10,995,239	+112.216%
2024-07-17	77.8600	77.9500	76.490000	77.0400	-1.710%	10,786,422	+110.839%
2024-07-16	77.2900	78.5800	76.980000	78.3800	+0.474%	11,613,963	+107.234%
2024-07-15	78.0900	78.6000	77.450000	78.0100	-2.059%	12,587,368	+108.217%
2024-07-12	80.3000	81.0100	79.425000	79.6500	+1.439%	14,846,857	+103.930%
2024-07-11	77.6600	78.8300	77.422400	78.5200	+3.302%	18,863,708	+106.864%
2024-07-10	75.2800	76.6550	75.250000	76.0100	+0.410%	12,235,039	+113.696%
2024-07-09	74.0100	76.0600	73.970000	75.7000	+2.993%	14,510,898	+114.571%
2024-07-08	73.6100	73.7100	72.950000	73.5000	-1.369%	10,902,335	+120.993%
2024-07-05	74.6700	74.7150	73.610000	74.5200	-1.389%	14,896,928	+117.968%
2024-07-03	74.1800	75.8050	74.180000	75.5700	+2.565%	11,680,429	+114.940%
2024-07-02	72.3200	73.7767	71.970000	73.6800	+2.078%	13,309,453	+120.453%
2024-07-01	72.5100	73.0200	72.020000	72.1800	+0.250%	9,023,613	+125.035%
2024-06-28	72.3700	72.5550	71.800000	72.0000	-0.511%	10,298,127	+125.597%
2024-06-27	73.4600	73.5500	72.350000	72.3700	-2.427%	11,785,357	+124.444%
2024-06-26	73.9250	74.3500	73.670000	74.1700	+0.515%	6,978,866	+118.997%
2024-06-25	74.5000	74.7600	73.610100	73.7900	-1.337%	16,891,796	+120.125%
2024-06-24	74.1200	75.9350	74.120000	74.7900	+1.520%	20,090,246	+117.181%
2024-06-21	73.7900	74.6499	73.670000	73.6700	-0.915%	10,365,370	+120.483%
2024-06-20	74.5700	75.2493	74.030000	74.3500	-0.148%	9,007,102	+118.467%
2024-06-18	74.0850	75.1000	73.850000	74.4600	-0.121%	9,446,999	+118.144%
2024-06-17	74.0250	75.0800	73.830000	74.5500	+1.636%	12,297,560	+117.881%
2024-06-14	74.2100	74.2900	73.260000	73.3500	-3.079%	18,249,378	+121.445%
2024-06-13	76.5000	76.9900	75.490000	75.6800	-3.024%	13,975,763	+114.627%
2024-06-12	78.7500	78.7900	77.640000	78.0400	+0.180%	12,052,382	+108.137%
2024-06-11	79.0000	79.0800	77.670000	77.9000	-1.765%	11,097,940	+108.511%
2024-06-10	78.5700	79.7400	78.240000	79.3000	+1.135%	9,419,405	+104.830%
2024-06-07	78.9500	79.3200	78.135000	78.4100	-2.000%	12,161,681	+107.155%
2024-06-06	79.4200	80.0550	78.760000	80.0100	+0.225%	11,168,340	+103.012%
2024-06-05	78.9800	79.9350	78.860000	79.8300	+1.759%	13,688,461	+103.470%
2024-06-04	78.1800	78.8570	77.775000	78.4500	+0.706%	10,779,033	+107.049%
2024-06-03	79.0000	79.3200	77.220000	77.9000	-0.562%	14,227,597	+108.511%
2024-05-31	77.9600	78.4999	77.170000	78.3400	-1.620%	19,988,443	+107.340%
2024-05-30	78.8650	80.2000	78.700000	79.6300	+0.721%	13,885,978	+103.981%
2024-05-29	78.7600	79.3600	78.230000	79.0600	-1.886%	17,624,827	+105.452%
2024-05-28	80.8000	81.7200	80.040000	80.5800	-0.837%	14,880,452	+101.576%
2024-05-24	80.5000	82.5600	79.730000	81.2600	+0.569%	40,934,334	+99.889%
2024-05-23	81.4300	82.9400	80.050000	80.8000	-2.274%	23,834,185	+101.027%
2024-05-22	84.6100	85.1300	82.680000	82.6800	-4.006%	19,428,835	+96.456%
2024-05-21	86.5200	87.1700	85.320000	86.1300	-2.435%	16,485,457	+88.587%
2024-05-20	87.4700	89.2400	86.950000	88.2800	-0.294%	16,685,623	+83.994%
2024-05-17	87.6000	90.4600	86.830000	88.5400	+2.122%	35,123,305	+83.454%
2024-05-16	81.9600	87.4900	81.646000	86.7000	+7.050%	46,885,994	+87.347%
2024-05-15	80.3900	81.1300	79.780000	80.9900	+1.861%	17,717,237	+100.556%
2024-05-14	79.6500	80.5100	77.720000	79.5100	-6.017%	44,675,142	+104.289%
2024-05-13	82.7100	85.0000	82.600000	84.6000	+5.697%	31,413,767	+91.998%
2024-05-10	80.0800	80.5200	79.770000	80.0400	+0.730%	10,720,496	+102.936%
2024-05-09	79.5000	79.9200	78.710000	79.4600	+1.275%	9,618,447	+104.417%
2024-05-08	77.9200	78.9900	77.810000	78.4600	-1.147%	11,247,330	+107.023%
2024-05-07	79.9300	79.9300	78.815000	79.3700	-2.673%	14,460,110	+104.649%
2024-05-06	81.7550	82.2200	80.500000	81.5500	+0.271%	11,487,884	+99.178%
2024-05-03	81.2700	81.3700	79.700000	81.3300	+1.245%	19,023,934	+99.717%
2024-05-02	77.5900	81.4150	77.160000	80.3300	+6.383%	36,469,397	+102.203%
2024-05-01	74.9900	76.2500	74.870000	75.5100	+0.882%	10,360,460	+115.111%
2024-04-30	75.8900	76.2900	74.480000	74.8500	-2.042%	12,699,595	+117.007%
2024-04-29	75.6500	76.5300	75.220000	76.4100	+1.138%	12,970,755	+112.577%
2024-04-26	76.1850	76.9300	75.060000	75.5500	+0.586%	13,991,400	+114.997%
2024-04-25	73.8050	75.2000	73.805000	75.1100	+0.643%	11,858,614	+116.256%
2024-04-24	73.7400	74.7000	73.500000	74.6300	+2.924%	16,321,693	+117.647%
2024-04-23	71.0800	72.8000	70.990000	72.5100	+2.589%	15,234,186	+124.010%
2024-04-22	69.6950	70.9000	69.120000	70.6800	+2.331%	14,938,995	+129.810%
2024-04-19	68.4200	69.1500	68.360000	69.0700	+0.276%	12,903,392	+135.167%
2024-04-18	69.0900	69.6250	68.800000	68.8800	+0.087%	8,681,420	+135.816%
2024-04-17	69.7100	70.0100	68.725000	68.8200	-1.135%	12,759,236	+136.022%
2024-04-16	70.0200	70.3074	69.290000	69.6100	-1.430%	16,986,537	+133.343%
2024-04-15	71.7300	72.0500	70.170000	70.6200	-0.940%	14,965,509	+130.006%
2024-04-12	72.9400	72.9800	71.290000	71.2900	-4.756%	18,231,428	+127.844%
2024-04-11	75.2150	75.4300	74.370000	74.8500	+0.349%	14,984,838	+117.007%
2024-04-10	74.4450	75.1700	73.740000	74.5900	+2.192%	20,572,164	+117.764%
2024-04-09	72.3700	73.2400	72.310000	72.9900	+1.785%	14,075,949	+122.537%
2024-04-08	71.9600	72.3900	71.560000	71.7100	+0.070%	10,560,049	+126.510%
2024-04-05	71.6800	72.0250	71.410000	71.6600	-0.403%	12,260,274	+126.668%
2024-04-04	72.9800	73.2300	71.900000	71.9500	-0.676%	11,081,558	+125.754%
2024-04-03	72.4200	72.8700	72.110000	72.4400	-0.604%	11,702,913	+124.227%
2024-04-02	72.5700	73.1400	72.510000	72.8800	-0.668%	17,281,851	+122.873%
2024-04-01	73.2400	73.5820	72.810000	73.3700	+1.396%	14,311,746	+121.385%
2024-03-28	72.0800	72.5900	72.055000	72.3600	+1.076%	14,073,414	+124.475%