Dark

COIN
Coinbase Global, Inc. Class A Common Stock
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

266.50USD+9.025%(+22.06)72,627,546

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:28:30 AM EDT

249.57USD+2.099%(+5.13)349,445

After-hours

May 16, 2025 4:58:30 PM EDT

263.65USD-1.069%(-2.85)9,734,541

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	249.7550	270.4500	248.8300	266.46	+9.008%	72,627,546	0.000%
2025-05-15	256.5000	257.8500	240.0000	244.44	-7.202%	25,917,211	+9.008%
2025-05-14	256.8550	264.4900	253.5500	263.41	+2.534%	18,344,716	+1.158%
2025-05-13	231.7100	260.4200	231.4900	256.90	+23.975%	39,119,016	+3.721%
2025-05-12	208.9400	213.6000	205.6100	207.22	+3.963%	14,944,202	+28.588%
2025-05-09	204.5200	214.1300	198.7700	199.32	-3.477%	16,384,204	+33.685%
2025-05-08	205.3050	210.4700	202.8100	206.50	+5.057%	14,389,953	+29.036%
2025-05-07	199.8250	200.4831	193.8100	196.56	-0.168%	4,857,343	+35.562%
2025-05-06	195.3800	198.7600	193.3400	196.89	-1.259%	4,672,601	+35.334%
2025-05-05	201.7250	204.1100	198.6500	199.40	-2.698%	5,108,712	+33.631%
2025-05-02	204.7000	209.0000	202.3600	204.93	+1.803%	6,133,292	+30.025%
2025-05-01	208.4550	208.7500	201.1600	201.30	-0.784%	6,232,315	+32.370%
2025-04-30	199.6700	203.0400	195.5500	202.89	-1.572%	4,769,427	+31.332%
2025-04-29	205.3000	207.4000	203.1350	206.13	+0.419%	4,254,888	+29.268%
2025-04-28	208.2000	208.7800	197.4200	205.27	-2.085%	7,621,439	+29.810%
2025-04-25	205.5700	211.6200	203.7400	209.64	+2.830%	8,060,880	+27.104%
2025-04-24	193.4150	204.2100	193.1000	203.87	+4.656%	6,840,552	+30.701%
2025-04-23	197.7500	200.8000	191.5200	194.80	+2.526%	9,870,189	+36.786%
2025-04-22	178.7900	193.4900	178.4000	190.00	+8.571%	12,807,010	+40.242%
2025-04-21	175.1000	177.9800	171.4072	175.00	-0.017%	5,054,685	+52.263%
2025-04-17	172.6000	177.5000	171.3000	175.03	+1.638%	5,125,340	+52.237%
2025-04-16	170.5000	174.8000	168.5000	172.21	-1.914%	5,226,684	+54.730%
2025-04-15	177.7400	179.7678	172.3000	175.57	-0.572%	5,369,511	+51.769%
2025-04-14	180.5000	182.3900	172.0050	176.58	+0.615%	6,427,119	+50.900%
2025-04-11	171.3000	178.0000	167.0000	175.50	+3.467%	7,769,267	+51.829%
2025-04-10	168.5000	173.8150	159.1125	169.62	-4.218%	11,196,328	+57.092%
2025-04-09	150.0800	183.9000	150.0800	177.09	+16.914%	15,257,952	+50.466%
2025-04-08	165.2000	167.8000	147.3500	151.47	-3.694%	11,117,448	+75.916%
2025-04-07	146.0420	167.4000	142.5800	157.28	-2.037%	13,251,702	+69.418%
2025-04-04	166.0200	167.5000	147.1700	160.55	-5.979%	14,510,757	+65.967%
2025-04-03	168.5800	172.0300	164.6500	170.76	-6.663%	9,556,230	+56.044%
2025-04-02	170.5700	184.1100	170.3500	182.95	+4.830%	8,208,560	+45.646%
2025-04-01	172.8200	176.0500	168.5450	174.52	+1.330%	5,489,688	+52.682%
2025-03-31	169.3800	173.5800	163.5200	172.23	-0.977%	7,781,307	+54.712%
2025-03-28	185.7200	186.7900	172.9900	173.93	-7.769%	10,040,219	+53.200%
2025-03-27	192.9700	195.3256	187.8001	188.58	-2.769%	5,426,320	+41.298%
2025-03-26	203.0000	205.9999	192.2906	193.95	-5.034%	6,986,612	+37.386%
2025-03-25	202.1300	206.9300	198.3400	204.23	+0.586%	7,565,486	+30.471%
2025-03-24	197.5000	203.2500	194.4150	203.04	+6.942%	8,683,350	+31.235%
2025-03-21	185.5700	190.7249	183.7500	189.86	-0.273%	6,998,447	+40.346%
2025-03-20	185.8880	193.9300	185.8794	190.38	+0.332%	6,554,753	+39.962%
2025-03-19	184.8336	193.7774	182.8000	189.75	+4.753%	7,987,209	+40.427%
2025-03-18	185.0000	186.4900	178.7800	181.14	-4.138%	6,773,949	+47.102%
2025-03-17	182.0000	193.2400	180.7700	188.96	+3.189%	7,152,592	+41.014%
2025-03-14	183.8100	186.7400	179.1600	183.12	+3.172%	9,228,233	+45.511%
2025-03-13	188.6200	188.8500	177.1100	177.49	-7.427%	9,522,997	+50.127%
2025-03-12	195.4000	199.2000	183.7500	191.73	+0.021%	9,437,917	+38.977%
2025-03-11	186.0000	195.6900	183.3039	191.69	+6.952%	11,356,228	+39.006%
2025-03-10	205.0750	206.8398	176.8500	179.23	-17.576%	18,664,120	+48.669%
2025-03-07	214.8900	222.0500	206.7700	217.45	+1.531%	8,595,262	+22.539%
2025-03-06	214.5100	226.6000	213.0000	214.17	-3.722%	8,340,354	+24.415%
2025-03-05	214.8900	223.1499	208.0000	222.45	+4.658%	9,449,846	+19.784%
2025-03-04	200.5200	218.9400	193.0900	212.55	+3.305%	13,014,016	+25.363%
2025-03-03	232.2300	233.4000	203.4400	205.75	-4.577%	15,952,228	+29.507%
2025-02-28	205.2700	216.4400	201.1000	215.62	+3.479%	8,947,015	+23.579%
2025-02-27	218.1300	221.5800	207.7900	208.37	-2.155%	7,789,857	+27.878%
2025-02-26	212.6300	218.5700	207.9900	212.96	+0.221%	7,605,013	+25.122%
2025-02-25	219.9700	222.8500	205.1200	212.49	-6.421%	14,910,228	+25.399%
2025-02-24	239.1400	240.2400	223.6000	227.07	-3.530%	11,232,590	+17.347%
2025-02-21	266.9900	267.8000	234.7600	235.38	-8.266%	16,915,639	+13.204%
2025-02-20	260.6600	262.2500	250.3701	256.59	-0.804%	6,103,280	+3.847%
2025-02-19	265.7550	267.0000	257.6800	258.67	-2.252%	6,767,910	+3.012%
2025-02-18	278.8000	279.1800	260.5000	264.63	-3.529%	11,515,415	+0.692%
2025-02-14	288.0150	291.5500	274.0000	274.31	-7.984%	19,130,035	-2.862%
2025-02-13	284.0000	302.4000	282.5000	298.11	+8.443%	18,683,007	-10.617%
2025-02-12	264.3900	277.8000	263.4800	274.90	+2.997%	6,195,077	-3.070%
2025-02-11	277.5500	279.0000	265.8300	266.90	-4.753%	6,720,918	-0.165%
2025-02-10	280.4000	285.5580	274.6000	280.22	+2.088%	5,448,347	-4.910%
2025-02-07	274.0450	282.5700	271.7500	274.49	+1.524%	7,640,936	-2.925%
2025-02-06	279.5200	284.6000	269.0000	270.37	-1.734%	6,698,030	-1.446%
2025-02-05	283.6100	285.7600	274.5600	275.14	-1.872%	5,187,951	-3.155%
2025-02-04	283.0000	289.3900	278.6300	280.39	-1.413%	5,976,848	-4.968%
2025-02-03	272.9800	288.7600	269.3000	284.41	-2.375%	9,369,588	-6.311%
2025-01-31	300.8600	304.7300	287.2200	291.33	-3.309%	6,460,459	-8.537%
2025-01-30	293.7150	306.0000	293.0200	301.30	+3.540%	7,883,602	-11.563%
2025-01-29	281.8200	294.3800	277.0100	291.00	+3.257%	6,195,257	-8.433%
2025-01-28	280.4950	284.8400	276.0000	281.82	+1.378%	4,509,220	-5.450%
2025-01-27	283.7000	289.7800	265.2000	277.99	-6.715%	12,080,380	-4.148%
2025-01-24	300.0000	310.6125	297.6200	298.00	+0.672%	9,720,248	-10.584%
2025-01-23	289.7350	303.5600	287.9000	296.01	+0.054%	11,502,896	-9.983%
2025-01-22	290.4550	298.7999	286.2800	295.85	+0.564%	6,344,133	-9.934%
2025-01-21	298.5200	303.0999	273.6200	294.19	-0.437%	12,397,168	-9.426%
2025-01-17	292.0000	300.3499	289.3299	295.48	+4.918%	11,262,594	-9.821%
2025-01-16	274.0000	285.0200	268.1400	281.63	+2.437%	6,666,016	-5.387%
2025-01-15	266.8700	278.3200	264.4400	274.93	+7.659%	9,065,873	-3.081%
2025-01-14	261.7250	263.0000	251.0000	255.37	+1.660%	5,616,904	+4.343%
2025-01-13	246.9800	251.8100	240.7700	251.20	-2.929%	6,993,345	+6.075%
2025-01-10	257.7700	261.8699	248.0500	258.78	-0.473%	5,526,811	+2.968%
2025-01-08	263.8800	267.0000	252.9900	260.01	-1.634%	5,806,634	+2.481%
2025-01-07	286.7400	287.5800	260.2400	264.33	-8.142%	11,477,832	+0.806%
2025-01-06	279.0700	293.6000	271.7500	287.76	+6.322%	10,791,298	-7.402%
2025-01-03	259.8900	271.5900	258.5900	270.65	+5.225%	5,966,461	-1.548%
2025-01-02	256.4800	262.3100	251.0000	257.21	+3.588%	6,261,116	+3.596%
2024-12-31	262.9700	263.6600	246.3700	248.30	-2.841%	5,371,305	+7.314%
2024-12-30	259.9800	260.5000	247.6000	255.56	-3.820%	7,712,061	+4.265%
2024-12-27	274.2000	274.2500	263.2100	265.71	-3.170%	5,542,085	+0.282%
2024-12-26	275.5750	279.2360	271.3900	274.41	-1.863%	4,401,888	-2.897%
2024-12-24	273.2200	284.0000	271.8600	279.62	+4.277%	4,797,954	-4.706%
2024-12-23	274.5200	275.3300	263.0700	268.15	-3.789%	6,810,210	-0.630%
2024-12-20	266.1300	281.7400	261.8700	278.71	+1.749%	9,545,628	-4.395%
2024-12-19	290.6400	295.4830	268.8800	273.92	-2.122%	11,697,039	-2.723%
2024-12-18	308.0000	312.1400	275.8100	279.86	-10.198%	12,560,602	-4.788%
2024-12-17	319.8350	323.0666	303.5000	311.64	-1.164%	7,418,114	-14.497%
2024-12-16	316.8950	326.2300	314.7700	315.31	+1.523%	11,451,632	-15.493%
2024-12-13	316.0000	317.1800	305.2500	310.58	-0.760%	5,778,931	-14.206%
2024-12-12	317.7600	323.5000	307.7500	312.96	-0.271%	8,097,132	-14.858%
2024-12-11	311.8500	320.9000	308.8200	313.81	+3.766%	10,191,940	-15.089%
2024-12-10	318.0300	318.7399	298.5200	302.42	-2.609%	11,673,931	-11.891%
2024-12-09	339.9100	340.1600	309.6800	310.52	-9.633%	16,805,448	-14.189%
2024-12-06	328.5550	349.7500	325.4990	343.62	+7.190%	16,673,009	-22.455%
2024-12-05	343.3600	349.4928	315.1700	320.57	-3.133%	19,571,690	-16.879%
2024-12-04	312.0000	332.0000	309.1200	330.94	+6.979%	15,752,166	-19.484%
2024-12-03	296.7820	314.4300	296.6500	309.35	+2.298%	10,035,936	-13.865%
2024-12-02	302.0300	311.4700	299.5000	302.40	+2.093%	11,176,133	-11.885%
2024-11-29	311.9500	316.3000	295.8100	296.20	-4.753%	9,497,396	-10.041%
2024-11-27	302.7800	314.2900	295.3600	310.98	+6.032%	13,118,476	-14.316%
2024-11-26	298.2600	309.1999	289.1250	293.29	-6.063%	13,053,045	-9.148%
2024-11-25	309.0000	317.4600	291.2000	312.22	+2.488%	14,486,996	-14.656%
2024-11-22	294.8850	311.3700	290.8000	304.64	+3.187%	12,140,442	-12.533%
2024-11-21	329.9500	330.5000	288.5500	295.23	-7.744%	25,151,904	-9.745%
2024-11-20	332.2500	341.7500	303.8018	320.01	-1.405%	22,867,855	-16.734%
2024-11-19	322.0800	327.2400	315.5000	324.57	-0.258%	13,376,223	-17.904%
2024-11-18	301.8350	329.5900	288.5000	325.41	+6.395%	25,605,455	-18.116%
2024-11-15	282.5100	306.4550	276.0207	305.85	+9.687%	17,841,040	-12.879%
2024-11-14	290.8100	292.5653	274.3006	278.84	-2.065%	17,341,309	-4.440%
2024-11-13	325.0100	332.3500	282.6600	284.72	-10.782%	27,996,371	-6.413%
2024-11-12	310.0500	327.0000	306.1000	319.13	-1.576%	24,600,271	-16.504%
2024-11-11	300.3050	334.8600	296.0000	324.24	+19.761%	42,164,167	-17.820%
2024-11-08	257.6700	273.5000	257.1500	270.74	+5.932%	17,321,367	-1.581%
2024-11-07	245.6300	259.6900	242.3401	255.58	+0.499%	16,628,851	+4.257%
2024-11-06	221.4790	257.6799	221.1100	254.31	+31.115%	35,215,976	+4.778%
2024-11-05	185.5900	197.2500	185.5100	193.96	+4.128%	9,880,825	+37.379%
2024-11-04	180.0900	186.9500	176.3800	186.27	+1.854%	11,294,825	+43.050%
2024-11-01	180.0000	190.9400	179.5400	182.88	+2.025%	14,433,334	+45.702%
2024-10-31	203.7300	206.0000	178.8200	179.25	-15.344%	18,878,089	+48.653%
2024-10-30	213.1000	220.4600	209.4700	211.74	-3.606%	9,429,948	+25.843%
2024-10-29	220.9050	223.9000	216.1100	219.66	+1.647%	11,533,866	+21.306%
2024-10-28	213.3500	218.0000	210.5000	216.10	+5.394%	10,029,693	+23.304%
2024-10-25	208.3000	213.6700	203.4000	205.04	-1.970%	9,255,181	+29.955%
2024-10-24	206.8680	210.5500	200.8000	209.16	+5.143%	9,825,797	+27.395%
2024-10-23	206.3000	209.7000	194.6000	198.93	-5.595%	10,324,708	+33.947%
2024-10-22	209.4500	215.9500	207.3000	210.72	-1.404%	7,476,173	+26.452%
2024-10-21	215.4000	216.8600	208.1300	213.72	-2.947%	12,658,114	+24.677%
2024-10-18	208.0500	220.2600	207.1403	220.21	+7.840%	13,495,032	+21.003%
2024-10-17	209.2000	209.4500	201.1300	204.20	-2.984%	8,845,269	+30.490%
2024-10-16	203.5300	212.4199	197.6002	210.48	+7.202%	13,936,937	+26.596%
2024-10-15	195.6800	204.9000	188.3100	196.34	-0.005%	17,120,202	+35.714%
2024-10-14	181.1850	197.6900	178.2700	196.35	+11.322%	18,050,190	+35.707%
2024-10-11	165.5400	179.1799	165.2200	176.38	+7.372%	10,755,091	+51.072%
2024-10-10	166.0500	167.3100	161.8700	164.27	-1.617%	5,374,638	+62.209%
2024-10-09	167.6900	172.4900	165.7800	166.97	-0.429%	5,678,511	+59.586%
2024-10-08	166.3600	170.0499	165.0200	167.69	-0.728%	5,454,257	+58.900%
2024-10-07	172.0000	176.1483	166.8920	168.92	-1.164%	6,578,228	+57.743%
2024-10-04	167.9600	171.2431	164.0000	170.91	+4.788%	6,857,086	+55.907%
2024-10-03	162.8300	166.4100	161.4100	163.10	-0.833%	4,297,249	+63.372%
2024-10-02	163.0300	169.2900	161.3900	164.47	-0.327%	7,651,090	+62.011%
2024-10-01	178.7200	178.9000	160.0000	165.01	-7.386%	15,208,878	+61.481%
2024-09-30	184.1900	185.4099	177.0000	178.17	-6.829%	11,706,004	+49.554%
2024-09-27	183.0700	192.4500	179.5000	191.23	+6.280%	10,550,880	+39.340%
2024-09-26	170.6100	181.4900	170.2600	179.93	+7.691%	12,414,509	+48.091%
2024-09-25	170.3000	173.9350	166.8800	167.08	-2.679%	5,267,662	+59.480%
2024-09-24	170.3800	172.2500	163.8081	171.68	+0.858%	6,033,340	+55.207%
2024-09-23	171.3000	173.5667	168.7000	170.22	+0.076%	4,922,123	+56.539%
2024-09-20	168.9900	173.3914	165.4000	170.09	+1.100%	7,802,418	+56.658%
2024-09-19	172.0000	175.3900	167.0000	168.24	+3.443%	9,274,056	+58.381%
2024-09-18	161.5400	169.1000	160.8000	162.64	+0.117%	5,023,256	+63.834%
2024-09-17	164.1400	167.6700	160.5000	162.45	+0.588%	5,192,808	+64.026%
2024-09-16	158.5000	163.1600	155.8800	161.50	-0.951%	4,636,048	+64.991%
2024-09-13	162.2400	168.9300	161.5800	163.05	+0.098%	5,942,921	+63.422%
2024-09-12	158.6100	165.4300	156.1000	162.89	+3.653%	6,655,906	+63.583%
2024-09-11	153.5600	158.8400	149.9500	157.15	-0.827%	6,409,949	+69.558%
2024-09-10	155.0100	159.1400	149.5100	158.46	+2.199%	5,822,218	+68.156%
2024-09-09	151.2700	157.4000	150.0600	155.05	+5.226%	8,964,066	+71.854%
2024-09-06	163.2400	164.1500	146.1200	147.35	-7.733%	9,960,617	+80.835%
2024-09-05	161.6200	166.3700	158.1200	159.70	-2.157%	5,470,075	+66.850%
2024-09-04	166.5000	169.0400	160.6700	163.22	-3.494%	7,777,706	+63.252%
2024-09-03	182.0000	182.7000	168.0700	169.13	-7.761%	9,705,462	+57.547%
2024-08-30	189.2150	189.9400	180.0400	183.36	-2.613%	7,270,758	+45.321%
2024-08-29	194.0000	196.5000	187.6001	188.28	-1.009%	3,829,376	+41.523%
2024-08-28	195.0200	197.4900	187.7300	190.20	-4.085%	4,986,144	+40.095%
2024-08-27	201.8400	202.5000	194.1000	198.30	-2.794%	5,984,392	+34.372%
2024-08-26	209.3000	210.8500	202.6800	204.00	-3.500%	5,348,917	+30.618%
2024-08-23	200.9700	211.9200	200.0000	211.40	+6.536%	8,244,922	+26.045%
2024-08-22	204.7800	207.1000	197.4300	198.43	-3.782%	5,271,680	+34.284%
2024-08-21	197.1600	207.0000	195.1100	206.23	+4.553%	7,490,065	+29.205%
2024-08-20	209.1000	209.8000	191.2100	197.25	-3.526%	12,339,260	+35.087%
2024-08-19	203.3350	207.4900	200.3500	204.46	-0.414%	6,288,040	+30.324%
2024-08-16	199.0000	205.9500	197.1400	205.31	+4.155%	6,201,786	+29.784%
2024-08-15	198.5200	205.0700	196.2000	197.12	+0.592%	6,029,444	+35.177%
2024-08-14	200.9000	201.9700	192.4000	195.96	-1.000%	4,864,946	+35.977%
2024-08-13	193.1300	201.0999	191.8700	197.94	+3.234%	4,782,328	+34.617%
2024-08-12	194.3000	197.6900	188.2934	191.74	-2.318%	5,671,954	+38.969%
2024-08-09	191.2900	199.1000	189.7800	196.29	+2.064%	5,241,285	+35.748%
2024-08-08	185.6700	194.9799	182.4621	192.32	+7.495%	7,340,343	+38.550%
2024-08-07	196.8000	199.9522	177.3900	178.91	-7.859%	8,108,417	+48.935%
2024-08-06	191.9900	197.4000	182.7000	194.17	+2.481%	7,049,518	+37.230%
2024-08-05	162.0100	197.8800	161.1300	189.47	-7.322%	18,734,646	+40.634%
2024-08-02	213.1200	219.2999	199.3800	204.44	-3.856%	10,026,180	+30.337%
2024-08-01	226.6000	227.1000	207.8200	212.64	-5.224%	8,899,808	+25.310%
2024-07-31	233.0000	234.1099	224.0400	224.36	-0.045%	4,760,430	+18.764%
2024-07-30	235.6200	239.0000	223.0300	224.46	-4.159%	6,036,994	+18.712%
2024-07-29	251.5500	255.4200	234.0000	234.20	-3.594%	9,460,891	+13.775%
2024-07-26	243.3400	249.1600	237.5600	242.93	+4.928%	7,908,443	+9.686%
2024-07-25	239.2600	241.6400	226.3000	231.52	-5.525%	8,447,909	+15.092%
2024-07-24	261.0000	265.0000	243.7500	245.06	-4.879%	8,091,541	+8.733%
2024-07-23	263.6000	272.5500	257.2903	257.63	-2.836%	9,243,913	+3.427%
2024-07-22	260.4700	266.0000	252.8419	265.15	+2.855%	11,236,690	+0.494%
2024-07-19	235.1000	259.8000	233.5000	257.79	+10.526%	12,471,065	+3.363%
2024-07-18	251.2100	253.8700	230.5700	233.24	-6.367%	8,766,851	+14.243%
2024-07-17	245.8950	255.9000	241.3100	249.10	-0.950%	8,852,271	+6.969%
2024-07-16	243.1900	252.1200	234.2000	251.49	+3.558%	10,261,962	+5.953%
2024-07-15	229.3800	247.5000	228.0000	242.85	+11.389%	14,396,242	+9.722%
2024-07-12	215.3400	222.1500	214.5700	218.02	+1.579%	4,939,055	+22.218%
2024-07-11	224.3700	227.1500	213.5700	214.63	-2.245%	7,030,827	+24.149%
2024-07-10	221.6400	223.3329	215.1350	219.56	-0.186%	4,475,104	+21.361%
2024-07-09	223.5500	225.6400	218.6800	219.97	-0.268%	5,171,927	+21.135%
2024-07-08	226.5100	226.5100	217.7500	220.56	-1.395%	5,591,567	+20.811%
2024-07-05	213.4800	225.1300	209.4500	223.68	-0.560%	10,144,744	+19.126%
2024-07-03	223.8100	227.1100	222.2200	224.94	-1.130%	3,240,417	+18.458%
2024-07-02	231.3400	234.9700	226.3201	227.51	-2.511%	4,395,094	+17.120%
2024-07-01	226.0000	236.0386	224.0420	233.37	+5.013%	7,699,003	+14.179%
2024-06-28	223.9500	225.5300	218.8000	222.23	-0.790%	10,179,018	+19.903%
2024-06-27	217.6000	225.7623	216.3200	224.00	+4.390%	5,589,883	+18.955%
2024-06-26	220.0000	223.7300	212.4620	214.58	-3.216%	5,176,387	+24.177%
2024-06-25	217.0000	222.8800	213.2200	221.71	+4.427%	6,636,793	+20.184%
2024-06-24	217.2200	221.4440	207.7100	212.31	-5.999%	10,702,236	+25.505%
2024-06-21	227.0000	228.2521	220.7100	225.86	-3.902%	10,682,026	+17.976%
2024-06-20	237.3600	240.4900	228.4400	235.03	-0.390%	6,766,242	+13.373%
2024-06-18	238.2500	242.8000	234.6000	235.95	-3.733%	6,177,235	+12.931%
2024-06-17	239.8700	248.6400	234.2300	245.10	+0.245%	6,608,047	+8.715%
2024-06-14	246.1600	250.2500	237.0647	244.50	-1.268%	6,329,331	+8.982%
2024-06-13	253.7700	257.1300	243.2600	247.64	-2.871%	7,800,250	+7.600%
2024-06-12	251.8000	263.2599	250.5800	254.96	+4.406%	10,689,545	+4.511%
2024-06-11	242.9300	245.6600	234.0900	244.20	-2.246%	8,425,573	+9.115%
2024-06-10	241.1100	253.4300	239.5300	249.81	+2.314%	6,160,880	+6.665%
2024-06-07	256.1850	263.1799	243.8600	244.16	-5.026%	9,216,556	+9.133%
2024-06-06	250.0000	263.7999	248.7500	257.08	+2.259%	9,263,322	+3.649%
2024-06-05	246.8600	251.8900	240.7000	251.40	+2.948%	9,282,239	+5.990%
2024-06-04	230.2300	247.2000	230.1557	244.20	+5.536%	10,823,513	+9.115%
2024-06-03	232.5000	239.2000	224.6900	231.39	+2.421%	7,325,842	+15.156%
2024-05-31	239.2800	240.4100	219.1700	225.92	-3.766%	10,072,213	+17.944%
2024-05-30	241.1000	248.8600	233.3800	234.76	-0.799%	9,317,987	+13.503%
2024-05-29	239.0200	240.4900	233.1800	236.65	-3.408%	6,795,505	+12.597%
2024-05-28	235.4500	247.1319	231.0500	245.00	+3.093%	10,766,286	+8.759%
2024-05-24	221.0000	237.7900	220.0500	237.65	+8.585%	10,195,413	+12.123%
2024-05-23	233.8100	234.3200	217.6600	218.86	-5.464%	9,396,569	+21.749%
2024-05-22	225.0100	238.7700	221.2089	231.51	+2.538%	8,930,425	+15.097%
2024-05-21	231.9700	233.6500	220.1200	225.78	+0.262%	10,701,541	+18.018%
2024-05-20	207.9600	226.2600	203.7200	225.19	+8.473%	11,163,786	+18.327%
2024-05-17	205.6600	210.6700	199.8315	207.60	+4.233%	8,676,812	+28.353%
2024-05-16	215.0000	216.4499	198.6400	199.17	-9.431%	12,172,413	+33.785%
2024-05-15	212.2100	221.4000	207.7000	219.91	+8.303%	9,236,355	+21.168%
2024-05-14	195.9600	206.9669	194.9300	203.05	+1.774%	5,353,107	+31.229%
2024-05-13	204.0000	206.6650	197.6400	199.51	-0.702%	7,439,104	+33.557%
2024-05-10	214.5000	214.8700	200.5000	200.92	-4.528%	7,403,321	+32.620%
2024-05-09	210.2200	213.8497	205.1100	210.45	-0.355%	4,558,861	+26.614%
2024-05-08	209.5000	214.9000	206.5250	211.20	-1.465%	4,571,444	+26.165%
2024-05-07	226.9400	230.8200	214.1200	214.34	-5.548%	8,033,312	+24.317%
2024-05-06	225.8400	235.8000	224.9000	226.93	+1.648%	9,602,378	+17.419%
2024-05-03	230.9000	232.2500	216.5500	223.25	-2.447%	13,714,936	+19.355%
2024-05-02	216.4800	232.7100	210.7600	228.85	+8.930%	12,405,326	+16.434%
2024-05-01	199.0000	218.5200	198.2000	210.09	+3.021%	10,176,473	+26.831%
2024-04-30	214.3501	216.5700	202.5900	203.93	-6.523%	9,103,562	+30.662%
2024-04-29	229.9420	230.3200	216.5400	218.16	-7.684%	9,541,534	+22.140%
2024-04-26	220.7700	237.0200	218.6600	236.32	+5.684%	6,037,451	+12.754%
2024-04-25	216.0450	225.9400	213.6400	223.61	-0.339%	5,075,782	+19.163%
2024-04-24	236.8300	239.0000	223.8700	224.37	-5.101%	6,725,440	+18.759%
2024-04-23	223.6200	238.6700	223.6100	236.43	+4.680%	7,296,307	+12.701%
2024-04-22	216.7900	227.1400	215.0330	225.86	+7.038%	8,196,630	+17.976%
2024-04-19	223.8300	227.7600	210.1800	211.01	-3.242%	9,302,005	+26.278%
2024-04-18	215.5700	228.0500	213.2500	218.08	+2.011%	9,398,646	+22.185%
2024-04-17	222.0400	224.8700	205.9000	213.78	-2.308%	9,435,017	+24.642%
2024-04-16	223.0000	223.0000	205.6700	218.83	-2.050%	16,467,331	+21.766%
2024-04-15	247.9400	249.7392	222.1400	223.41	-9.091%	11,221,490	+19.270%
2024-04-12	259.4200	259.9700	244.3101	245.75	-6.562%	9,051,648	+8.427%
2024-04-11	250.9900	264.3000	247.3103	263.01	+4.789%	8,655,112	+1.312%
2024-04-10	238.2400	251.2650	234.1200	250.99	+3.309%	8,416,023	+6.164%
2024-04-09	253.2250	254.5500	241.1000	242.95	-5.463%	7,824,680	+9.677%
2024-04-08	252.8590	261.6300	249.6800	256.99	+6.679%	10,042,177	+3.685%
2024-04-05	244.9100	253.9600	240.2000	240.90	-3.489%	8,438,580	+10.610%
2024-04-04	260.1500	261.5000	249.4600	249.61	-0.783%	8,098,342	+6.751%
2024-04-03	244.0400	255.9980	243.0000	251.58	+2.335%	6,670,175	+5.915%
2024-04-02	238.1000	248.1250	235.9900	245.84	-2.487%	8,817,643	+8.388%
2024-04-01	261.8700	268.8100	249.2238	252.11	-4.907%	10,007,691	+5.692%
2024-03-28	260.2100	270.7900	257.9100	265.12	+3.280%	11,201,564	+0.505%
2024-03-27	276.2200	276.6050	253.9500	256.70	-3.789%	11,092,626	+3.802%
2024-03-26	280.1200	280.8300	266.6901	266.81	-4.612%	10,316,202	-0.131%
2024-03-25	261.0000	283.4800	260.2500	279.71	+9.471%	13,941,661	-4.737%
2024-03-22	254.2400	260.7246	249.5500	255.51	-2.477%	9,828,192	+4.286%
2024-03-21	260.2400	276.3800	256.2678	262.00	+1.993%	16,194,908	+1.702%
2024-03-20	231.3800	256.9600	228.8000	256.88	+11.629%	13,833,319	+3.729%
2024-03-19	223.2400	233.2900	216.1600	230.12	-3.965%	12,928,500	+15.792%
2024-03-18	238.6100	244.0500	230.2100	239.62	-1.131%	9,734,538	+11.201%
2024-03-15	225.0600	244.6500	222.8300	242.36	+3.719%	17,256,270	+9.944%
2024-03-14	245.0000	248.2700	227.2400	233.67	-7.174%	18,789,298	+14.033%
2024-03-13	253.3600	269.3899	250.5300	251.73	-1.722%	17,329,799	+5.852%
2024-03-12	257.8350	260.7900	242.0900	256.14	+0.775%	14,666,166	+4.029%
2024-03-11	270.0850	271.6500	253.9600	254.17	-0.955%	20,296,431	+4.835%
2024-03-08	246.0000	270.5476	244.9000	256.62	+5.770%	21,883,953	+3.834%
2024-03-07	240.0000	242.8700	235.5000	242.62	+1.706%	10,609,304	+9.826%
2024-03-06	229.2000	239.9000	223.0300	238.55	+10.048%	17,936,728	+11.700%
2024-03-05	230.0000	239.9800	215.4000	216.77	-5.403%	23,863,310	+22.923%
2024-03-04	217.3901	236.4600	212.2469	229.15	+11.362%	23,294,868	+16.282%
2024-03-01	202.7000	206.3900	196.0101	205.77	+1.086%	9,297,387	+29.494%
2024-02-29	206.4600	211.3100	193.8800	203.56	+1.375%	16,237,764	+30.900%
2024-02-28	209.4100	212.2200	197.6600	200.80	+0.793%	25,397,116	+32.699%
2024-02-27	205.1800	209.9400	192.0900	199.22	+2.722%	22,679,097	+33.752%
2024-02-26	168.6600	196.9500	168.4000	193.94	+16.845%	22,593,709	+37.393%
2024-02-23	167.3800	170.0000	160.6600	165.98	-2.885%	7,191,183	+60.537%
2024-02-22	164.8500	171.9900	163.8000	170.91	+5.234%	9,023,267	+55.907%
2024-02-21	164.2500	168.0900	161.1900	162.41	-6.284%	10,689,582	+64.066%
2024-02-20	179.8700	181.3100	163.3900	173.30	-3.888%	16,196,519	+53.756%
2024-02-16	189.0500	193.6400	178.8000	180.31	+8.837%	33,233,298	+47.779%
2024-02-15	168.7900	172.8200	162.0800	165.67	+3.298%	22,992,818	+60.838%
2024-02-14	151.8300	161.1250	150.4000	160.38	+14.239%	18,041,752	+66.143%
2024-02-13	138.3900	143.7500	137.1300	140.39	-4.698%	9,568,838	+89.800%
2024-02-12	141.1000	150.3500	140.9850	147.31	+3.747%	10,977,082	+80.884%
2024-02-09	142.1550	144.5500	137.1700	141.99	+7.122%	15,969,064	+87.661%
2024-02-08	127.2180	133.0499	125.8100	132.55	+8.585%	11,279,872	+101.026%
2024-02-07	119.6800	124.4000	114.5100	122.07	+1.903%	8,985,106	+118.285%
2024-02-06	118.6100	120.8950	115.9000	119.79	+2.123%	6,740,590	+122.439%
2024-02-05	128.7000	128.8900	115.8000	117.30	-9.225%	13,067,336	+127.161%
2024-02-02	126.9000	130.1300	125.5500	129.22	+0.209%	6,109,963	+106.206%
2024-02-01	128.7500	132.0676	124.2400	128.95	+0.585%	8,459,115	+106.638%
2024-01-31	129.0900	135.5500	127.5700	128.20	-2.003%	9,838,769	+107.847%
2024-01-30	136.0500	136.7000	130.4400	130.82	-1.506%	8,745,746	+103.684%
2024-01-29	127.0900	136.8892	125.7957	132.82	+6.086%	17,813,660	+100.617%
2024-01-26	127.5200	128.1000	121.4600	125.20	+3.463%	13,956,345	+112.827%
2024-01-25	122.3800	124.2600	118.9200	121.01	-0.272%	8,166,361	+120.197%
2024-01-24	127.2800	127.9700	120.7900	121.34	-2.295%	9,118,913	+119.598%
2024-01-23	122.4100	126.1450	120.3300	124.19	-3.135%	9,737,109	+114.558%
2024-01-22	124.0500	131.7757	122.5000	128.21	+2.774%	12,032,897	+107.831%
2024-01-19	124.3400	124.8200	118.0200	124.75	+0.330%	16,692,645	+113.595%
2024-01-18	133.2500	137.3100	123.9300	124.34	-7.112%	14,464,463	+114.300%
2024-01-17	130.5100	134.2600	129.4100	133.86	-0.015%	8,133,091	+99.059%
2024-01-16	129.4350	136.4000	126.8800	133.88	+2.370%	14,789,707	+99.029%
2024-01-12	137.1900	141.0700	130.3700	130.78	-7.353%	20,392,801	+103.747%
2024-01-11	159.1900	161.0400	140.0100	141.16	-6.696%	31,754,164	+88.765%
2024-01-10	149.2100	153.4728	143.1500	151.29	-0.461%	18,718,224	+76.125%
2024-01-09	159.6000	159.9900	151.3200	151.99	-4.661%	12,959,726	+75.314%
2024-01-08	157.8000	161.3789	146.5100	159.42	+3.533%	18,125,703	+67.143%
2024-01-05	152.6700	157.6900	151.0900	153.98	-1.041%	10,875,480	+73.048%
2024-01-04	152.5000	161.2800	148.8058	155.60	+2.207%	14,874,267	+71.247%
2024-01-03	146.0000	156.2500	144.1100	152.24	-2.958%	18,573,798	+75.026%
2024-01-02	173.0231	175.5700	155.3500	156.88	-9.798%	26,549,365	+69.850%
2023-12-29	186.0600	187.2500	171.0000	173.92	-6.675%	19,724,384	+53.208%
2023-12-28	179.3100	187.3900	177.7500	186.36	+0.605%	17,276,287	+42.981%
2023-12-27	176.3200	186.9700	175.5000	185.24	+7.666%	15,569,914	+43.846%
2023-12-26	174.8000	178.1200	169.0500	172.05	-1.955%	12,544,846	+54.874%
2023-12-22	169.7700	178.6955	167.9000	175.48	+4.434%	15,765,367	+51.846%
2023-12-21	166.7100	170.1700	163.1000	168.03	+3.812%	12,081,482	+58.579%
2023-12-20	164.7300	169.4800	160.0700	161.86	+0.434%	16,021,890	+64.624%
2023-12-19	155.5000	162.0900	153.6100	161.16	+5.038%	13,906,758	+65.339%
2023-12-18	144.8100	155.0100	144.0000	153.43	+3.739%	9,959,902	+73.669%
2023-12-15	151.8100	151.9200	146.8400	147.90	-3.730%	11,802,287	+80.162%
2023-12-14	152.1000	154.7400	149.1000	153.63	+2.107%	12,095,076	+73.443%
2023-12-13	139.6200	150.6500	137.1500	150.46	+7.764%	12,514,886	+77.097%
2023-12-12	139.8900	141.7500	135.9900	139.62	+1.159%	8,303,476	+90.847%
2023-12-11	141.5000	142.8700	135.9850	138.02	-5.866%	12,160,377	+93.059%
2023-12-08	136.1900	146.7400	135.8500	146.62	+7.658%	12,023,554	+81.735%
2023-12-07	131.0200	138.4800	130.1700	136.19	+1.159%	9,795,672	+95.653%
2023-12-06	142.5000	143.4400	134.1150	134.63	-3.973%	12,584,385	+97.920%
2023-12-05	140.0000	147.8600	139.1762	140.20	-0.631%	18,303,393	+90.057%
2023-12-04	143.5300	146.3000	137.6000	141.09	+5.480%	21,554,095	+88.858%
2023-12-01	126.3900	134.3300	125.8800	133.76	+7.248%	13,693,520	+99.208%
2023-11-30	126.0600	127.1400	118.4000	124.72	-2.425%	14,074,010	+113.647%
2023-11-29	127.8200	131.4200	126.3000	127.82	-0.351%	13,906,704	+108.465%
2023-11-28	122.0500	129.2600	119.7005	128.27	+7.097%	17,639,131	+107.734%
2023-11-27	112.5800	121.4600	112.1828	119.77	+3.661%	14,201,949	+122.476%
2023-11-24	108.4500	116.9400	107.9800	115.54	+5.757%	11,654,562	+130.621%