Dark

BABA
Alibaba Group Holding Limited
stock NYSE ADR

At Close

Jul 31, 2026 3:59:55 PM EDT

122.28USD+5.142%(+5.98)16,967,336

103.36Bid 137.37Ask 34.01Spread

Pre-market

Jul 31, 2026 9:29:30 AM EDT

119.61USD+2.846%(+3.31)169,101

After-hours

Jul 31, 2026 4:59:30 PM EDT

121.90USD-0.311%(-0.38)1,469,092

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	119.6100	122.5700	119.240000	122.2800	+5.124%	16,967,336	0.000%
2026-07-30	114.0000	116.3300	112.940000	116.3200	+1.121%	7,921,306	+5.124%
2026-07-29	114.7100	117.6600	113.935000	115.0300	-0.139%	9,066,400	+6.303%
2026-07-28	114.7100	115.9900	113.550000	115.1900	+0.165%	6,426,689	+6.155%
2026-07-27	114.1200	115.0200	112.610000	115.0000	+2.550%	9,232,683	+6.330%
2026-07-24	112.7900	113.3300	111.663700	112.1400	-1.683%	6,943,033	+9.042%
2026-07-23	115.7600	116.4100	113.100000	114.0600	-2.145%	8,500,197	+7.207%
2026-07-22	116.2250	116.8300	115.140000	116.5600	-1.195%	7,085,823	+4.907%
2026-07-21	118.6600	119.4500	117.650000	117.9700	-1.969%	9,338,238	+3.653%
2026-07-20	118.9100	121.8550	117.865000	120.3400	+4.671%	14,750,921	+1.612%
2026-07-17	114.6500	115.9300	113.940000	114.9700	-2.145%	11,282,129	+6.358%
2026-07-16	118.4750	119.9350	117.415000	117.4900	-0.170%	9,653,548	+4.077%
2026-07-15	117.4000	121.2200	117.150000	117.6900	+4.781%	20,233,333	+3.900%
2026-07-14	112.9500	113.3500	111.230000	112.3200	-0.027%	8,272,092	+8.868%
2026-07-13	112.8550	114.2000	111.820000	112.3500	+0.018%	9,559,939	+8.838%
2026-07-10	113.2400	115.5800	112.010000	112.3300	+1.071%	16,180,252	+8.858%
2026-07-09	109.1200	112.1700	108.850000	111.1400	+1.982%	14,110,624	+10.023%
2026-07-08	107.6000	109.8200	105.650000	108.9800	+11.045%	38,869,295	+12.204%
2026-07-07	97.8000	99.7400	97.390000	98.1400	+0.235%	10,204,157	+24.598%
2026-07-06	97.4100	98.0300	96.370000	97.9100	+1.841%	8,948,126	+24.890%
2026-07-02	96.8900	97.9500	95.190000	96.1400	-1.888%	11,764,187	+27.190%
2026-07-01	95.6000	99.4600	95.530000	97.9900	+2.094%	11,894,311	+24.788%
2026-06-30	94.9900	96.9600	94.360000	95.9800	+0.492%	11,816,054	+27.402%
2026-06-29	96.1400	97.4700	94.400000	95.5100	+0.738%	21,078,867	+28.028%
2026-06-26	92.0000	95.7200	91.990000	94.8100	-0.273%	18,307,562	+28.974%
2026-06-25	97.6750	98.1000	94.710000	95.0700	-4.739%	20,248,162	+28.621%
2026-06-24	101.2500	101.6700	99.100000	99.8000	-2.729%	15,351,795	+22.525%
2026-06-23	102.3800	103.5400	101.830000	102.6000	-2.258%	11,335,714	+19.181%
2026-06-22	105.0920	106.5300	103.910000	104.9700	-1.989%	13,220,754	+16.490%
2026-06-18	106.4850	107.3700	105.510000	107.1000	-0.316%	14,602,988	+14.174%
2026-06-17	109.5100	110.5800	107.380000	107.4400	-3.181%	13,280,670	+13.812%
2026-06-16	109.3300	111.2500	109.050000	110.9700	-1.404%	14,128,120	+10.192%
2026-06-15	112.6600	113.8200	112.110000	112.5500	-0.239%	10,426,110	+8.645%
2026-06-12	112.5700	112.8200	110.970000	112.8200	+0.115%	8,157,875	+8.385%
2026-06-11	110.8750	112.8200	109.660000	112.6900	-2.331%	16,403,566	+8.510%
2026-06-10	116.0000	118.1800	115.370000	115.3800	-3.609%	10,880,860	+5.980%
2026-06-09	121.3000	122.4200	118.370000	119.7000	-0.308%	11,871,006	+2.155%
2026-06-08	121.7600	122.3595	119.610000	120.0700	-0.818%	9,493,316	+1.841%
2026-06-05	125.0100	125.2300	120.460000	121.0600	-3.882%	12,891,386	+1.008%
2026-06-04	126.6200	128.1700	125.940000	125.9500	-0.990%	6,928,094	-2.914%
2026-06-03	128.7600	128.8900	126.830000	127.2100	-2.760%	8,646,190	-3.875%
2026-06-02	132.2500	134.0900	130.520000	130.8200	+4.322%	15,415,917	-6.528%
2026-06-01	124.2000	126.3500	123.990000	125.4000	+0.950%	9,297,826	-2.488%
2026-05-29	124.3900	125.0400	123.430000	124.2200	-1.538%	12,504,289	-1.562%
2026-05-28	124.7200	126.5700	123.540000	126.1600	-1.252%	11,541,346	-3.075%
2026-05-27	126.3200	129.0000	126.250000	127.7600	-1.321%	8,272,047	-4.289%
2026-05-26	130.1000	130.2400	129.075000	129.4700	-0.408%	5,598,987	-5.553%
2026-05-22	126.9250	130.7500	126.925000	130.0000	-1.118%	11,868,365	-5.938%
2026-05-21	129.5500	131.7550	128.090000	131.4700	-2.231%	12,213,338	-6.990%
2026-05-20	135.8600	135.8900	132.730000	134.4700	-0.863%	7,035,408	-9.065%
2026-05-19	135.3450	136.7800	134.790000	135.6400	+1.786%	11,083,618	-9.850%
2026-05-18	133.9450	134.8800	132.570000	133.2600	+0.505%	10,379,391	-8.240%
2026-05-15	135.8800	135.8800	131.950000	132.5900	-6.045%	17,985,114	-7.776%
2026-05-14	140.9800	143.9800	138.610000	141.1200	-3.217%	19,422,032	-13.350%
2026-05-13	132.0600	146.8700	130.330000	145.8100	+8.184%	40,214,629	-16.137%
2026-05-12	136.4900	136.9700	133.820000	134.7800	-1.835%	16,128,712	-9.274%
2026-05-11	137.6600	138.8500	136.220000	137.3000	-1.971%	9,859,182	-10.940%
2026-05-08	142.0500	143.8000	139.370000	140.0600	-0.667%	10,062,039	-12.695%
2026-05-07	143.7650	143.9500	140.440000	141.0000	-0.311%	10,698,816	-13.277%
2026-05-06	137.3050	142.2000	136.740000	141.4400	+6.941%	16,967,871	-13.546%
2026-05-05	134.6250	134.7200	132.170000	132.2600	-0.758%	6,919,340	-7.546%
2026-05-04	133.9800	136.1150	133.260000	133.2700	+1.346%	8,317,168	-8.246%
2026-05-01	131.7550	133.1500	131.360000	131.5000	-0.288%	6,199,255	-7.011%
2026-04-30	130.1500	132.6400	129.350000	131.8800	+1.112%	7,416,641	-7.279%
2026-04-29	131.9500	132.0300	129.960000	130.4300	-0.321%	6,385,531	-6.249%
2026-04-28	129.5000	130.9200	128.950000	130.8500	-1.260%	6,088,112	-6.549%
2026-04-27	133.0000	133.4050	132.090400	132.5200	-2.430%	6,466,314	-7.727%
2026-04-24	133.6800	136.2000	133.000000	135.8200	+3.128%	9,386,595	-9.969%
2026-04-23	133.7800	133.9000	129.615000	131.7000	-3.460%	10,749,898	-7.153%
2026-04-22	136.9100	137.3300	135.380000	136.4200	+0.768%	9,258,282	-10.365%
2026-04-21	139.2500	139.2500	134.460000	135.3800	-3.417%	11,399,672	-9.676%
2026-04-20	140.4650	140.9300	138.872500	140.1700	-0.596%	7,821,463	-12.763%
2026-04-17	141.1500	143.7800	139.880000	141.0100	+1.746%	12,886,521	-13.283%
2026-04-16	137.8000	140.9000	135.735000	138.5900	+3.984%	17,122,238	-11.769%
2026-04-15	132.7000	133.6000	131.370000	133.2800	+1.469%	8,749,497	-8.253%
2026-04-14	128.4700	132.8800	128.470000	131.3500	+2.609%	11,718,521	-6.905%
2026-04-13	125.9900	128.0900	125.550000	128.0100	+0.534%	5,549,453	-4.476%
2026-04-10	129.1350	129.7600	127.050000	127.3300	-0.274%	9,355,776	-3.966%
2026-04-09	124.5200	127.7800	123.960000	127.6800	+1.883%	10,014,290	-4.229%
2026-04-08	128.1100	129.3400	124.860000	125.3200	+4.678%	17,638,077	-2.426%
2026-04-07	121.1500	121.9800	117.930000	119.7200	-2.118%	10,879,162	+2.138%
2026-04-06	122.0500	123.6500	121.700000	122.3100	+0.213%	3,987,630	-0.025%
2026-04-02	120.2700	122.8479	120.140000	122.0500	-1.358%	8,830,235	+0.188%
2026-04-01	125.4800	126.3900	123.120000	123.7300	-1.379%	10,297,423	-1.172%
2026-03-31	121.9900	125.7800	121.380000	125.4600	+2.853%	9,486,079	-2.535%
2026-03-30	123.2800	123.7800	121.550000	121.9800	-0.579%	7,226,650	+0.246%
2026-03-27	123.9700	124.4400	122.230100	122.6900	-2.169%	8,104,990	-0.334%
2026-03-26	126.7200	127.0500	124.590000	125.4100	-3.434%	9,239,995	-2.496%
2026-03-25	129.4800	130.6500	128.340000	129.8700	+3.499%	12,843,021	-5.844%
2026-03-24	124.3600	125.7500	123.920000	125.4800	-0.460%	8,516,234	-2.550%
2026-03-23	123.2400	127.2700	123.100000	126.0600	+2.982%	15,583,918	-2.999%
2026-03-20	125.7150	126.4800	122.090000	122.4100	-1.994%	15,477,703	-0.106%
2026-03-19	123.0200	126.9200	121.160000	124.9000	-7.089%	33,440,469	-2.098%
2026-03-18	138.4450	139.1600	134.370000	134.4300	-1.567%	17,158,598	-9.038%
2026-03-17	137.8750	138.2200	135.970000	136.5700	-0.102%	10,004,978	-10.463%
2026-03-16	138.8000	138.8000	136.500000	136.7100	+1.109%	9,972,344	-10.555%
2026-03-13	136.0700	137.2000	134.700000	135.2100	+0.753%	6,438,402	-9.563%
2026-03-12	135.3800	136.0000	133.450000	134.2000	-1.533%	7,591,786	-8.882%
2026-03-11	135.5700	136.7400	134.820000	136.2900	-0.409%	6,685,066	-10.280%
2026-03-10	135.7100	139.2200	134.560000	136.8500	+3.174%	15,264,287	-10.647%
2026-03-09	130.2400	132.9100	128.550000	132.6400	+1.414%	10,072,450	-7.811%
2026-03-06	129.3000	132.4300	128.800000	130.7900	+0.338%	10,956,992	-6.507%
2026-03-05	129.7000	131.6346	128.600000	130.3500	-2.191%	18,612,932	-6.191%
2026-03-04	134.9850	135.1170	132.720000	133.2700	-1.711%	14,293,902	-8.246%
2026-03-03	136.3800	137.0800	133.400000	135.5900	-4.889%	18,476,769	-9.816%
2026-03-02	139.1900	143.0000	139.055000	142.5600	-1.076%	9,459,128	-14.226%
2026-02-27	145.4600	146.4000	143.330000	144.1100	-2.661%	9,779,716	-15.148%
2026-02-26	148.3550	149.0600	145.600000	148.0500	-2.778%	10,204,542	-17.406%
2026-02-25	152.8000	153.5500	150.961400	152.2800	-0.542%	5,813,295	-19.701%
2026-02-24	152.1000	153.7300	150.900000	153.1100	+0.216%	6,794,386	-20.136%
2026-02-23	155.5000	156.3300	152.570000	152.7800	-1.081%	6,785,060	-19.963%
2026-02-20	150.8500	155.4900	150.430000	154.4500	+0.117%	8,758,715	-20.829%
2026-02-19	155.2250	155.5000	153.150000	154.2700	-0.963%	6,596,935	-20.736%
2026-02-18	156.8800	157.5000	155.570000	155.7700	+0.219%	4,505,912	-21.500%
2026-02-17	156.3750	158.1300	153.460000	155.4300	-0.193%	6,802,873	-21.328%
2026-02-13	152.8550	158.1100	152.855000	155.7300	-1.890%	16,058,619	-21.479%
2026-02-12	163.1200	163.3700	156.960000	158.7300	-3.402%	11,457,397	-22.964%
2026-02-11	164.0900	165.2000	161.380000	164.3200	-1.315%	8,775,700	-25.584%
2026-02-10	163.7400	168.2550	162.300000	166.5100	+2.153%	11,006,515	-26.563%
2026-02-09	161.8900	165.0300	160.890000	163.0000	+0.302%	7,260,698	-24.982%
2026-02-06	160.4600	162.8600	159.500000	162.5100	+3.011%	10,988,587	-24.755%
2026-02-05	161.1400	161.4699	156.710000	157.7600	-0.867%	10,975,612	-22.490%
2026-02-04	162.3300	162.8500	156.780000	159.1400	-2.756%	11,864,722	-23.162%
2026-02-03	163.8800	165.3500	160.610000	163.6500	-2.815%	10,066,360	-25.280%
2026-02-02	167.9800	169.5600	167.340000	168.3900	-0.690%	6,551,466	-27.383%
2026-01-30	172.7000	174.0000	169.470000	169.5600	-2.692%	10,845,694	-27.884%
2026-01-29	178.3400	180.7500	171.600000	174.2500	-0.803%	12,061,992	-29.825%
2026-01-28	176.2500	177.8699	174.562500	175.6600	+1.702%	9,001,487	-30.388%
2026-01-27	174.0500	176.4599	172.220700	172.7200	+0.788%	8,952,700	-29.203%
2026-01-26	169.7900	172.9900	168.680000	171.3700	-1.074%	10,118,990	-28.646%
2026-01-23	175.4350	175.6100	171.940000	173.2300	-2.229%	13,084,059	-29.412%
2026-01-22	176.4300	181.1000	174.770000	177.1800	+5.045%	32,035,822	-30.985%
2026-01-21	167.5750	169.8650	165.660000	168.6700	+3.867%	11,713,453	-27.503%
2026-01-20	161.8300	166.1746	161.680000	162.3900	-1.820%	9,885,042	-24.700%
2026-01-16	169.7800	169.8500	163.495000	165.4000	-3.235%	18,624,019	-26.070%
2026-01-15	169.6450	173.3000	167.340000	170.9300	+0.606%	12,620,766	-28.462%
2026-01-14	171.5700	172.8000	169.845000	169.9000	+1.730%	17,741,953	-28.028%
2026-01-13	165.5000	170.6800	164.910000	167.0100	+0.421%	18,795,265	-26.783%
2026-01-12	157.4700	167.6900	157.470000	166.3100	+10.168%	35,390,027	-26.475%
2026-01-09	151.3300	151.5700	148.520000	150.9600	-2.272%	11,300,170	-18.998%
2026-01-08	146.0950	155.2900	145.270000	154.4700	+5.261%	20,981,130	-20.839%
2026-01-07	148.3800	148.3800	146.610000	146.7500	-2.750%	12,627,777	-16.675%
2026-01-06	155.2200	155.8400	150.860000	150.9000	-3.430%	12,997,884	-18.966%
2026-01-05	155.7750	156.5500	152.170000	156.2600	+0.334%	14,743,253	-21.746%
2026-01-02	152.6200	156.6500	151.801400	155.7400	+6.249%	15,777,938	-21.485%
2025-12-31	146.6900	147.3700	145.640000	146.5800	-0.529%	6,115,443	-16.578%
2025-12-30	148.8400	149.1000	147.350000	147.3600	-0.761%	6,832,253	-17.020%
2025-12-29	147.7200	148.7500	147.210000	148.4900	-2.463%	8,899,867	-17.651%
2025-12-26	150.2900	152.9799	150.060000	152.2400	+1.453%	6,037,091	-19.679%
2025-12-24	150.5000	150.7900	149.918200	150.0600	-0.774%	3,274,182	-18.513%
2025-12-23	150.5750	151.3000	149.270000	151.2300	+0.179%	5,373,306	-19.143%
2025-12-22	150.4050	151.8200	149.120000	150.9600	+0.781%	6,779,097	-18.998%
2025-12-19	149.0100	151.4700	148.880000	149.7900	+1.677%	9,004,211	-18.366%
2025-12-18	148.6500	149.2000	147.116000	147.3200	+0.156%	6,597,286	-16.997%
2025-12-17	150.6000	151.3900	146.750000	147.0900	-1.474%	8,271,036	-16.867%
2025-12-16	148.9500	149.9700	147.510000	149.2900	-0.533%	9,051,812	-18.092%
2025-12-15	153.1800	153.2050	149.580000	150.0900	-3.591%	11,233,112	-18.529%
2025-12-12	157.7650	158.9500	153.800000	155.6800	-0.778%	6,708,382	-21.454%
2025-12-11	155.1500	157.0500	153.360000	156.9000	-1.209%	8,171,243	-22.065%
2025-12-10	159.6400	160.7399	157.500000	158.8200	+1.834%	10,928,552	-23.007%
2025-12-09	154.4400	156.6000	154.300000	155.9600	-1.372%	6,458,051	-21.595%
2025-12-08	157.5700	158.7400	156.412900	158.1300	-0.120%	7,342,015	-22.671%
2025-12-05	159.1500	159.4900	157.680000	158.3200	+0.559%	6,277,149	-22.764%
2025-12-04	158.2700	158.8000	156.410000	157.4400	-0.405%	6,666,349	-22.332%
2025-12-03	157.4000	158.4549	156.530000	158.0800	-1.893%	6,967,995	-22.647%
2025-12-02	161.2000	161.7300	159.120000	161.1300	-1.906%	9,878,480	-24.111%
2025-12-01	160.5000	164.8499	159.410000	164.2600	+4.425%	15,321,150	-25.557%
2025-11-28	156.1600	158.6900	155.680000	157.3000	-0.190%	7,185,491	-22.263%
2025-11-26	159.0950	161.4600	150.000000	157.6000	+0.376%	21,452,814	-22.411%
2025-11-25	165.2000	166.3700	156.150000	157.0100	-2.314%	27,097,482	-22.120%
2025-11-24	160.0000	161.5000	158.700000	160.7300	+5.100%	21,796,482	-23.922%
2025-11-21	151.9800	155.8800	148.640000	152.9300	-0.228%	16,240,767	-20.042%
2025-11-20	159.0000	161.3900	153.000000	153.2800	-3.531%	13,466,793	-20.224%
2025-11-19	159.3250	160.9700	158.040800	158.8900	-0.520%	7,949,937	-23.041%
2025-11-18	157.3100	161.2800	156.700000	159.7200	+1.274%	12,438,918	-23.441%
2025-11-17	157.9800	161.0250	156.900000	157.7100	+2.542%	16,911,369	-22.465%
2025-11-14	156.9400	162.6200	151.780000	153.8000	-3.779%	33,991,002	-20.494%
2025-11-13	164.0000	164.0000	158.500000	159.8400	+1.222%	17,212,992	-23.498%
2025-11-12	160.9800	161.1900	156.200000	157.9100	-1.797%	13,920,804	-22.563%
2025-11-11	164.5900	165.5800	160.160000	160.8000	-3.068%	11,354,390	-23.955%
2025-11-10	167.6200	168.0000	163.640000	165.8900	-0.271%	9,348,727	-26.289%
2025-11-07	162.9600	166.3800	161.216200	166.3400	-0.758%	11,581,120	-26.488%
2025-11-06	169.0000	170.5500	165.520000	167.6100	+1.693%	12,438,908	-27.045%
2025-11-05	164.4000	166.8800	163.600000	164.8200	+0.316%	8,631,419	-25.810%
2025-11-04	162.6000	166.5000	162.200000	164.3000	-2.022%	9,693,135	-25.575%
2025-11-03	168.3100	168.9400	165.580000	167.6900	-1.608%	9,702,276	-27.080%
2025-10-31	170.5300	171.4500	168.120000	170.4300	-2.012%	13,181,435	-28.252%
2025-10-30	174.3200	176.3803	173.780000	173.9300	-3.356%	10,756,073	-29.696%
2025-10-29	180.2950	182.5000	178.090000	179.9700	+1.839%	12,068,930	-32.055%
2025-10-28	177.4800	179.3800	175.240000	176.7200	-1.521%	11,906,931	-30.806%
2025-10-27	179.7400	180.0000	177.620400	179.4500	+2.719%	12,580,845	-31.858%
2025-10-24	174.4000	176.4400	173.362300	174.7000	+1.629%	11,840,794	-30.006%
2025-10-23	168.9700	173.2400	168.316600	171.9000	+3.642%	12,792,023	-28.866%
2025-10-22	167.0000	169.6700	163.580000	165.8600	-0.486%	15,016,541	-26.275%
2025-10-21	170.5200	170.9400	166.420000	166.6700	-3.920%	15,662,505	-26.633%
2025-10-20	167.2900	174.9700	165.790000	173.4700	+3.843%	20,120,474	-29.509%
2025-10-17	161.7600	169.1000	161.150000	167.0500	+1.187%	17,765,727	-26.800%
2025-10-16	166.5200	168.3000	164.460000	165.0900	-0.494%	10,979,714	-25.931%
2025-10-15	168.0700	168.1000	164.600000	165.9100	+1.873%	15,337,377	-26.297%
2025-10-14	160.0500	166.5000	160.000000	162.8600	-2.368%	18,583,211	-24.917%
2025-10-13	167.7800	168.7900	165.030000	166.8100	+4.905%	25,703,058	-26.695%
2025-10-10	170.0300	172.9300	157.250000	159.0100	-8.447%	50,296,820	-23.099%
2025-10-09	178.5200	178.7800	172.300000	173.6800	-4.108%	21,211,553	-29.595%
2025-10-08	180.7900	182.0900	177.300000	181.1200	-0.116%	15,883,673	-32.487%
2025-10-07	187.4050	188.6600	180.440000	181.3300	-3.146%	16,942,164	-32.565%
2025-10-06	186.5000	189.6100	186.310000	187.2200	-0.431%	10,973,537	-34.686%
2025-10-03	190.7200	191.0700	187.135100	188.0300	-0.692%	13,990,883	-34.968%
2025-10-02	188.5800	192.6700	188.300000	189.3400	+3.589%	23,687,832	-35.418%
2025-10-01	179.9800	183.0800	178.870000	182.7800	+2.266%	14,966,893	-33.100%
2025-09-30	181.6600	182.1500	177.100000	178.7300	-0.650%	18,681,536	-31.584%
2025-09-29	178.0800	181.3440	177.590000	179.9000	+4.648%	21,576,309	-32.029%
2025-09-26	172.1700	172.7600	169.700000	171.9100	-2.029%	15,971,139	-28.870%
2025-09-25	173.4000	175.7700	170.435000	175.4700	-0.550%	20,712,240	-30.313%
2025-09-24	175.9800	180.1600	175.000000	176.4400	+8.192%	52,642,314	-30.696%
2025-09-23	165.0100	167.8300	162.800000	163.0800	-0.712%	18,278,591	-25.018%
2025-09-22	163.7600	167.4350	163.030100	164.2500	+0.884%	18,667,746	-25.553%
2025-09-19	164.6900	166.2500	162.610000	162.8100	+0.203%	18,183,217	-24.894%
2025-09-18	162.5000	164.7900	161.300000	162.4800	-2.221%	19,529,564	-24.742%
2025-09-17	166.0000	167.3200	163.260000	166.1700	+2.441%	29,344,345	-26.413%
2025-09-16	158.3600	163.0000	157.590000	162.2100	+2.639%	26,017,688	-24.616%
2025-09-15	159.0900	159.7000	156.730000	158.0400	+1.922%	23,567,202	-22.627%
2025-09-12	154.0700	155.4600	152.060000	155.0600	-0.244%	20,903,285	-21.140%
2025-09-11	148.1200	156.8486	147.860000	155.4400	+7.997%	50,089,164	-21.333%
2025-09-10	145.4200	145.9200	143.230000	143.9300	-2.155%	21,079,914	-15.042%
2025-09-09	145.4000	148.0000	144.650000	147.1000	+4.178%	32,792,264	-16.873%
2025-09-08	139.8800	141.2200	138.768500	141.2000	+4.145%	20,095,286	-13.399%
2025-09-05	135.0300	135.6100	132.700000	135.5800	+3.559%	19,202,474	-9.810%
2025-09-04	133.1600	134.2500	130.060000	130.9200	-4.053%	24,730,939	-6.599%
2025-09-03	136.7000	137.7700	135.580000	136.4500	-1.516%	16,470,529	-10.385%
2025-09-02	134.4700	138.8300	133.060000	138.5500	+2.630%	41,625,384	-11.743%
2025-08-29	128.8800	136.6500	128.510000	135.0000	+12.905%	82,165,134	-9.422%
2025-08-28	119.5300	121.2500	117.600000	119.5700	-2.176%	14,501,143	+2.266%
2025-08-27	121.2000	122.5150	120.790000	122.2300	-1.578%	13,833,096	+0.041%
2025-08-26	125.2950	126.0000	123.720000	124.1900	-0.129%	8,706,053	-1.538%
2025-08-25	125.1800	126.7300	123.500000	124.3500	+1.147%	12,888,365	-1.665%
2025-08-22	120.4750	123.4000	120.280000	122.9400	+4.107%	13,855,325	-0.537%
2025-08-21	117.8800	119.2700	117.510000	118.0900	-1.172%	8,231,152	+3.548%
2025-08-20	119.9200	120.8100	118.670000	119.4900	-0.417%	7,095,804	+2.335%
2025-08-19	121.5800	122.5800	119.990000	119.9900	-1.161%	8,106,147	+1.908%
2025-08-18	121.9200	123.1500	120.900000	121.4000	+0.115%	8,550,427	+0.725%
2025-08-15	120.9800	122.1888	120.680000	121.2600	-0.834%	11,141,846	+0.841%
2025-08-14	123.7300	123.9300	121.340000	122.2800	-3.610%	15,045,624	0.000%
2025-08-13	126.6900	127.9300	125.080000	126.8600	+3.627%	19,362,542	-3.610%
2025-08-12	118.8100	122.7900	118.100000	122.4200	+3.186%	11,994,896	-0.114%
2025-08-11	120.4300	121.3000	118.120000	118.6400	-1.429%	12,071,979	+3.068%
2025-08-08	119.3200	120.7000	118.655000	120.3600	-0.496%	9,763,569	+1.595%
2025-08-07	121.3400	122.2800	119.600000	120.9600	+0.083%	9,480,594	+1.091%
2025-08-06	118.8800	121.2900	117.770000	120.8600	+3.264%	12,079,640	+1.175%
2025-08-05	118.1000	118.6500	116.870000	117.0400	-0.391%	5,885,633	+4.477%
2025-08-04	118.3500	119.4900	116.860000	117.5000	+0.367%	7,272,111	+4.068%
2025-08-01	118.0600	118.3699	116.110000	117.0700	-2.951%	12,424,282	+4.450%
2025-07-31	117.8200	121.3400	117.520000	120.6300	+2.769%	13,650,447	+1.368%
2025-07-30	119.0450	119.5897	116.840000	117.3800	-1.659%	12,794,061	+4.174%
2025-07-29	122.4900	122.8700	119.050000	119.3600	-2.284%	13,599,708	+2.446%
2025-07-28	122.0300	123.4500	121.530000	122.1500	+1.766%	11,207,373	+0.106%
2025-07-25	120.1900	120.4800	119.340000	120.0300	-0.924%	7,060,560	+1.875%
2025-07-24	121.8500	123.9900	120.450000	121.1500	-1.167%	11,378,418	+0.933%
2025-07-23	122.7950	123.8650	121.400000	122.5800	+1.549%	12,874,232	-0.245%
2025-07-22	120.4400	121.8400	119.000000	120.7100	+0.366%	11,551,511	+1.301%
2025-07-21	119.5100	122.3100	118.250000	120.2700	+0.033%	17,937,612	+1.671%
2025-07-18	121.3800	122.1600	119.770000	120.2300	+2.498%	26,787,681	+1.705%
2025-07-17	115.0400	118.2000	114.860000	117.3000	+1.357%	14,573,568	+4.246%
2025-07-16	115.5000	116.0300	114.040100	115.7300	-1.060%	14,438,970	+5.660%
2025-07-15	114.6550	117.2150	113.203578	116.9700	+8.085%	34,785,371	+4.540%
2025-07-14	107.6450	108.8000	107.190000	108.2200	+1.406%	13,231,335	+12.992%
2025-07-11	106.9100	107.4200	106.300000	106.7200	+0.075%	10,774,594	+14.580%
2025-07-10	105.1400	106.7600	104.413700	106.6400	+2.706%	13,554,454	+14.666%
2025-07-09	105.4800	105.5250	103.710000	103.8300	-3.852%	24,609,268	+17.769%
2025-07-08	108.7650	109.1300	107.910000	107.9900	+1.619%	11,319,872	+13.233%
2025-07-07	107.4300	108.2000	105.940000	106.2700	-2.236%	17,446,167	+15.065%
2025-07-03	108.3350	109.0800	107.950000	108.7000	-1.816%	11,846,664	+12.493%
2025-07-02	111.5700	111.8200	110.370000	110.7100	-2.860%	13,843,810	+10.451%
2025-07-01	112.9500	114.7900	112.740000	113.9700	+0.494%	9,243,164	+7.291%
2025-06-30	112.4600	113.4900	111.400000	113.4100	-0.587%	10,457,272	+7.821%
2025-06-27	114.3700	115.5000	113.320000	114.0800	+0.132%	12,355,492	+7.188%
2025-06-26	114.1000	114.2000	113.380000	113.9300	-0.541%	8,388,014	+7.329%
2025-06-25	117.2000	117.4500	114.170000	114.5500	-2.102%	12,835,548	+6.748%
2025-06-24	114.6150	117.3200	113.620000	117.0100	+3.466%	17,125,097	+4.504%
2025-06-23	112.1150	113.0900	111.260000	113.0900	+0.071%	12,536,509	+8.126%
2025-06-20	114.1100	114.4273	112.621500	113.0100	-0.423%	12,737,319	+8.203%
2025-06-18	113.6400	114.3000	113.020000	113.4900	-1.339%	14,002,314	+7.745%
2025-06-17	115.9400	116.6100	115.030000	115.0300	-0.802%	10,205,739	+6.303%
2025-06-16	114.9800	116.9000	114.870000	115.9600	+2.738%	10,242,923	+5.450%
2025-06-13	113.6700	114.7800	112.269000	112.8700	-3.216%	13,355,129	+8.337%
2025-06-12	117.5200	117.5500	115.950000	116.6200	-3.083%	10,204,450	+4.853%
2025-06-11	122.6300	123.4600	120.050000	120.3300	-1.272%	10,443,073	+1.621%
2025-06-10	120.6150	122.1600	119.880000	121.8800	+0.329%	8,892,757	+0.328%
2025-06-09	121.0900	122.1550	120.120000	121.4800	+1.759%	10,410,563	+0.659%
2025-06-06	119.0000	119.7700	118.220000	119.3800	-0.483%	9,753,173	+2.429%
2025-06-05	120.9500	121.5500	119.140000	119.9600	+0.427%	15,375,413	+1.934%
2025-06-04	116.8150	120.0000	116.660000	119.4500	+3.897%	18,115,450	+2.369%
2025-06-03	115.3800	115.8100	114.415000	114.9700	+0.192%	14,008,938	+6.358%
2025-06-02	114.9000	115.4000	113.658600	114.7500	+0.799%	13,147,154	+6.562%
2025-05-30	115.0100	115.0700	111.600000	113.8400	-2.850%	17,213,209	+7.414%
2025-05-29	119.0350	119.3400	116.700000	117.1800	+0.377%	12,392,828	+4.352%
2025-05-28	117.4500	117.9200	116.510000	116.7400	-2.326%	11,707,735	+4.746%
2025-05-27	119.8750	120.0050	118.890000	119.5200	-1.002%	8,544,496	+2.309%
2025-05-23	119.5800	121.0417	119.283800	120.7300	-0.617%	7,163,427	+1.284%
2025-05-22	121.4900	122.1699	120.920000	121.4800	-1.707%	7,820,944	+0.659%
2025-05-21	125.4500	126.0600	122.770000	123.5900	-1.254%	8,521,416	-1.060%
2025-05-20	124.2900	125.2200	124.150000	125.1600	+1.789%	11,789,999	-2.301%
2025-05-19	120.1800	123.0600	120.000000	122.9600	-0.405%	11,197,016	-0.553%
2025-05-16	125.7800	126.1000	123.310000	123.4600	-0.355%	20,089,993	-0.956%
2025-05-15	126.2400	126.3200	122.650000	123.9000	-7.572%	35,442,760	-1.308%
2025-05-14	134.0750	134.5100	132.650000	134.0500	+1.823%	18,278,334	-8.780%
2025-05-13	131.0000	133.0310	130.200000	131.6500	-0.679%	16,123,609	-7.117%
2025-05-12	133.8700	134.0700	132.300000	132.5500	+5.761%	22,631,735	-7.748%
2025-05-09	126.9900	127.7700	125.190000	125.3300	-0.366%	11,172,185	-2.434%
2025-05-08	125.3500	126.8150	124.170000	125.7900	+2.077%	10,846,828	-2.790%
2025-05-07	124.9100	124.9650	122.910000	123.2300	-3.470%	16,024,031	-0.771%
2025-05-06	128.4550	129.7300	127.485000	127.6600	+0.861%	17,919,707	-4.214%
2025-05-05	125.0000	127.1300	124.710000	126.5700	+0.644%	9,868,775	-3.389%
2025-05-02	126.0050	126.6200	124.250200	125.7600	+4.339%	18,076,942	-2.767%
2025-05-01	120.1900	121.4500	119.360000	120.5300	+0.921%	8,690,227	+1.452%
2025-04-30	119.0900	119.9400	118.190000	119.4300	+0.463%	10,144,809	+2.386%
2025-04-29	117.7300	119.8800	117.690000	118.8800	+0.431%	8,295,478	+2.860%
2025-04-28	119.5000	120.6700	117.290000	118.3700	-1.588%	10,748,004	+3.303%
2025-04-25	118.5800	120.4900	118.270000	120.2800	+0.830%	9,289,529	+1.663%
2025-04-24	117.9350	119.3400	117.580000	119.2900	+0.269%	13,695,999	+2.506%
2025-04-23	119.5900	123.8100	118.750000	118.9700	+2.667%	25,762,785	+2.782%
2025-04-22	114.3600	117.4300	113.010000	115.8800	+5.202%	27,662,424	+5.523%
2025-04-21	108.7300	110.2300	107.270100	110.1500	+1.176%	12,137,293	+11.012%
2025-04-17	110.8350	111.5150	108.420000	108.8700	+1.986%	17,884,952	+12.317%
2025-04-16	108.1750	108.9700	105.950000	106.7500	-4.925%	18,031,571	+14.548%
2025-04-15	113.7800	114.0000	111.470000	112.2800	-1.483%	16,134,419	+8.906%
2025-04-14	111.8700	116.0000	111.700000	113.9700	+5.792%	32,926,103	+7.291%
2025-04-11	104.7800	108.0439	102.190000	107.7300	+3.408%	40,451,378	+13.506%
2025-04-10	106.8600	108.4500	101.370000	104.1800	-0.573%	53,133,403	+17.374%
2025-04-09	100.6000	107.0400	95.730000	104.7800	+5.444%	74,981,920	+16.702%
2025-04-08	108.2600	109.0000	97.750000	99.3700	-6.237%	52,100,163	+23.055%
2025-04-07	106.6200	114.1200	102.640000	105.9800	-9.061%	61,386,612	+15.380%
2025-04-04	117.5700	118.8700	111.300400	116.5400	-9.889%	57,011,649	+4.925%
2025-04-03	125.6450	130.6700	125.500000	129.3300	-0.354%	30,559,587	-5.451%
2025-04-02	131.9600	132.8300	129.150000	129.7900	-2.193%	21,017,702	-5.786%
2025-04-01	132.7500	134.1000	131.530000	132.7000	+0.355%	11,627,512	-7.852%
2025-03-31	130.0300	132.8700	128.000000	132.2300	-0.151%	12,183,816	-7.525%
2025-03-28	133.5000	134.2100	131.400000	132.4300	-2.359%	13,271,493	-7.664%
2025-03-27	133.4500	137.7850	132.880000	135.6300	+2.564%	16,688,001	-9.843%
2025-03-26	133.5300	134.6600	131.130000	132.2400	-0.384%	15,953,093	-7.532%
2025-03-25	132.9400	136.2450	132.350000	132.7500	-1.286%	17,899,452	-7.887%
2025-03-24	136.3300	136.4300	133.630000	134.4800	-0.488%	13,660,952	-9.072%
2025-03-21	133.9900	136.4700	133.300000	135.1400	-1.293%	13,730,767	-9.516%
2025-03-20	137.1750	138.9900	136.370000	136.9100	-4.392%	22,807,440	-10.686%
2025-03-19	145.0700	145.2000	141.870000	143.2000	+0.322%	15,789,707	-14.609%
2025-03-18	146.3800	146.8700	142.500000	142.7400	-3.273%	20,729,479	-14.334%
2025-03-17	140.1600	148.4300	140.030000	147.5700	+4.585%	33,829,635	-17.138%
2025-03-14	141.3500	141.8200	139.450000	141.1000	+1.988%	17,286,417	-13.338%
2025-03-13	134.7700	140.2800	134.340000	138.3500	+0.882%	19,230,468	-11.615%
2025-03-12	138.4050	138.9500	135.280000	137.1400	-1.352%	23,640,396	-10.836%
2025-03-11	138.1600	141.3325	136.040000	139.0200	+4.889%	28,227,216	-12.041%
2025-03-10	135.9950	137.9500	131.000000	132.5400	-5.746%	33,453,649	-7.741%
2025-03-07	142.9200	145.3600	139.380000	140.6200	+0.479%	31,824,148	-13.042%
2025-03-06	142.2000	144.7600	138.090000	139.9500	-0.766%	35,394,893	-12.626%
2025-03-05	134.3700	141.8300	133.340000	141.0300	+8.610%	37,228,979	-13.295%
2025-03-04	129.6000	132.1000	126.100000	129.8500	-0.734%	25,354,773	-5.830%
2025-03-03	134.0100	134.7150	129.560000	130.8100	-1.283%	22,378,372	-6.521%
2025-02-28	130.9500	133.9499	130.140000	132.5100	-2.959%	24,801,495	-7.720%
2025-02-27	138.6750	140.1050	135.870000	136.5500	-1.819%	23,817,038	-10.450%
2025-02-26	140.0000	141.9500	138.290100	139.0800	+3.783%	37,224,723	-12.079%
2025-02-25	132.7900	134.4700	130.750000	134.0100	+3.852%	38,870,767	-8.753%
2025-02-24	135.8000	135.8000	128.440000	129.0400	-10.233%	73,399,159	-5.239%
2025-02-21	141.6000	145.3000	141.100000	143.7500	+5.722%	73,722,271	-14.936%
2025-02-20	137.8100	144.5100	131.410000	135.9700	+8.093%	118,526,726	-10.068%
2025-02-19	126.0000	127.7000	124.950000	125.7900	-0.875%	34,261,064	-2.790%
2025-02-18	127.7400	129.0200	125.610000	126.9000	+1.740%	41,910,556	-3.641%
2025-02-14	126.5900	126.8000	120.495000	124.7300	+4.342%	51,608,044	-1.964%
2025-02-13	115.3300	119.5700	114.760000	119.5400	+1.023%	34,247,681	+2.292%
2025-02-12	115.8200	119.8100	114.965000	118.3300	+4.921%	41,980,237	+3.338%
2025-02-11	113.9600	115.5400	111.000000	112.7800	+1.312%	54,142,161	+8.423%
2025-02-10	107.3200	111.6500	106.700000	111.3200	+7.545%	42,295,246	+9.845%