Dark

IBKR
Interactive Brokers Group, Inc. Class A Common Stock
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

209.15USD+1.044%(+2.16)1,159,930

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 8:00:30 AM EDT

206.92USD-0.034%(-0.07)231

After-hours

May 16, 2025 4:54:30 PM EDT

208.00USD-0.550%(-1.15)4,374

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	206.900	210.455000	206.9000	209.150	+1.044%	1,159,930	0.000%
2025-05-15	202.120	207.145000	201.4450	206.990	+1.715%	1,054,761	+1.044%
2025-05-14	203.040	205.490000	201.7702	203.500	+0.355%	1,081,556	+2.776%
2025-05-13	197.900	205.220000	197.4500	202.780	+2.809%	1,376,620	+3.141%
2025-05-12	195.820	197.500000	192.9000	197.240	+6.272%	1,828,195	+6.038%
2025-05-09	184.690	186.970000	184.3900	185.600	+0.602%	743,084	+12.689%
2025-05-08	184.590	186.950000	182.7500	184.490	+2.614%	1,318,236	+13.367%
2025-05-07	178.000	181.380000	177.7800	179.790	+0.824%	1,408,496	+16.330%
2025-05-06	176.210	179.390000	175.1100	178.320	-0.680%	1,054,534	+17.289%
2025-05-05	179.390	182.260000	177.8920	179.540	-1.107%	1,005,492	+16.492%
2025-05-02	178.260	182.455000	177.2200	181.550	+4.136%	1,443,495	+15.202%
2025-05-01	172.750	177.085000	172.4000	174.340	+1.449%	2,001,811	+19.967%
2025-04-30	166.760	172.220000	165.7100	171.850	+0.041%	1,193,491	+21.705%
2025-04-29	168.100	172.740000	167.5800	171.780	+1.435%	989,174	+21.755%
2025-04-28	170.940	172.995000	167.0500	169.350	+0.041%	1,165,904	+23.502%
2025-04-25	168.520	170.400000	167.5000	169.280	+0.136%	1,007,416	+23.553%
2025-04-24	162.500	169.930000	162.3000	169.050	+4.539%	1,301,626	+23.721%
2025-04-23	165.260	169.110000	160.7500	161.710	+2.686%	1,891,007	+29.336%
2025-04-22	154.930	159.600000	154.1100	157.480	+2.586%	1,848,715	+32.811%
2025-04-21	157.250	157.800000	152.3901	153.510	-3.768%	1,578,543	+36.245%
2025-04-17	159.000	161.700000	156.5200	159.520	+1.026%	2,280,807	+31.112%
2025-04-16	159.400	163.289900	153.2000	157.900	-8.955%	7,121,290	+32.457%
2025-04-15	173.250	177.300000	173.2500	173.430	+0.254%	2,501,404	+20.596%
2025-04-14	176.940	177.190000	170.9150	172.990	+0.957%	1,684,038	+20.903%
2025-04-11	164.310	172.560000	163.0500	171.350	+4.285%	2,479,339	+22.060%
2025-04-10	163.770	171.210000	160.1000	164.310	-3.755%	3,323,554	+27.290%
2025-04-09	145.845	173.130000	144.9000	170.720	+16.120%	4,720,387	+22.511%
2025-04-08	153.570	155.139999	144.1000	147.020	+1.892%	3,203,101	+42.260%
2025-04-07	137.100	150.690000	131.2800	144.290	-1.225%	4,721,430	+44.951%
2025-04-04	151.470	152.300000	141.4450	146.080	-8.402%	2,977,358	+43.175%
2025-04-03	161.340	165.115000	158.8380	159.480	-8.508%	2,138,147	+31.145%
2025-04-02	170.390	177.580000	168.9400	174.310	+0.711%	1,376,704	+19.987%
2025-04-01	165.400	173.430000	163.2700	173.080	+4.523%	2,213,205	+20.840%
2025-03-31	159.290	166.640000	157.2100	165.590	+0.528%	1,762,423	+26.306%
2025-03-28	166.410	169.020000	162.4800	164.720	-2.533%	2,373,092	+26.973%
2025-03-27	172.510	173.000000	166.3800	169.000	-2.840%	3,305,084	+23.757%
2025-03-26	179.590	179.775000	173.2300	173.940	-3.043%	2,001,568	+20.243%
2025-03-25	181.350	183.730000	178.0000	179.400	-0.300%	2,024,747	+16.583%
2025-03-24	178.240	181.890000	177.1122	179.940	+3.796%	1,770,895	+16.233%
2025-03-21	173.130	173.890000	170.4451	173.360	-1.422%	3,377,334	+20.645%
2025-03-20	175.390	178.000000	174.4750	175.860	-1.285%	1,802,121	+18.930%
2025-03-19	173.040	180.940000	171.2175	178.150	+3.162%	1,596,642	+17.401%
2025-03-18	171.510	173.580000	169.2200	172.690	-0.981%	1,508,689	+21.113%
2025-03-17	167.770	175.710000	167.7700	174.400	+3.742%	1,847,593	+19.925%
2025-03-14	165.220	169.420000	163.5000	168.110	+4.397%	2,175,861	+24.413%
2025-03-13	171.595	171.595000	159.0400	161.030	-5.907%	3,455,502	+29.883%
2025-03-12	176.920	177.450000	170.3500	171.140	+0.470%	2,661,540	+22.210%
2025-03-11	169.365	173.618000	166.6900	170.340	+1.902%	2,735,124	+22.784%
2025-03-10	184.250	185.000000	165.4000	167.160	-13.015%	4,932,441	+25.120%
2025-03-07	188.010	192.440000	182.3063	192.170	+1.302%	3,268,165	+8.836%
2025-03-06	192.655	194.560000	185.2200	189.700	-3.554%	2,982,835	+10.253%
2025-03-05	195.710	197.770000	193.2600	196.690	+0.337%	1,989,537	+6.335%
2025-03-04	196.290	199.933300	186.0000	196.030	-2.729%	2,971,311	+6.693%
2025-03-03	209.150	211.630000	200.6700	201.530	-1.404%	1,754,746	+3.781%
2025-02-28	202.510	206.960000	201.4100	204.400	+0.442%	7,374,268	+2.324%
2025-02-27	210.095	211.160000	202.7550	203.500	-1.529%	1,313,433	+2.776%
2025-02-26	203.670	209.870000	202.5930	206.660	+2.847%	1,685,530	+1.205%
2025-02-25	213.360	213.990000	198.8900	200.940	-6.370%	2,828,067	+4.086%
2025-02-24	219.330	222.090000	210.7300	214.610	-1.884%	2,232,031	-2.544%
2025-02-21	227.490	227.945000	217.2900	218.730	-3.217%	1,963,355	-4.380%
2025-02-20	232.195	232.195000	220.8000	226.000	-2.858%	2,345,352	-7.456%
2025-02-19	235.500	236.499900	230.0378	232.650	-1.223%	1,379,106	-10.101%
2025-02-18	235.880	236.499900	231.9000	235.530	+0.602%	1,095,500	-11.200%
2025-02-14	234.240	236.530000	228.4200	234.120	-0.311%	1,609,082	-10.665%
2025-02-13	231.870	235.860000	228.3400	234.850	+2.020%	1,889,156	-10.943%
2025-02-12	222.690	230.470000	221.2400	230.200	+3.942%	1,800,571	-9.144%
2025-02-11	226.190	226.190000	219.0000	221.470	-2.087%	1,342,581	-5.563%
2025-02-10	231.840	232.610000	224.7200	226.190	-2.142%	1,688,056	-7.533%
2025-02-07	229.150	231.970000	227.9850	231.140	+1.275%	1,981,846	-9.514%
2025-02-06	234.980	235.295000	226.3500	228.230	-2.236%	1,723,300	-8.360%
2025-02-05	223.480	234.650000	222.2000	233.450	+5.405%	2,810,301	-10.409%
2025-02-04	223.520	224.399900	220.2164	221.480	-0.895%	1,634,811	-5.567%
2025-02-03	210.430	224.955000	209.8750	223.480	+2.778%	2,260,794	-6.412%
2025-01-31	220.200	220.250000	215.5000	217.440	-0.789%	1,773,340	-3.813%
2025-01-30	212.920	221.090000	212.9200	219.170	+3.749%	2,558,048	-4.572%
2025-01-29	207.510	212.100000	206.7000	211.250	+1.685%	1,616,003	-0.994%
2025-01-28	205.580	208.620000	204.0000	207.750	+1.903%	1,801,924	+0.674%
2025-01-27	212.700	214.000000	201.2100	203.870	-6.904%	2,327,367	+2.590%
2025-01-24	209.000	220.660000	208.8900	218.990	+5.006%	3,062,772	-4.493%
2025-01-23	210.000	212.840000	203.9900	208.550	-0.586%	2,249,617	+0.288%
2025-01-22	207.000	211.137200	202.4300	209.780	+8.790%	2,942,185	-0.300%
2025-01-21	192.635	194.870000	190.6600	192.830	+1.441%	1,972,106	+8.463%
2025-01-17	189.000	191.310000	187.4700	190.090	+1.026%	1,215,342	+10.027%
2025-01-16	186.090	190.247200	186.0600	188.160	+1.243%	1,032,410	+11.155%
2025-01-15	185.770	187.379800	184.6200	185.850	+1.758%	1,169,702	+12.537%
2025-01-14	184.415	185.500000	180.5700	182.640	-0.338%	890,167	+14.515%
2025-01-13	183.130	185.230000	181.1300	183.260	-1.053%	1,257,576	+14.127%
2025-01-10	189.390	189.510000	181.5500	185.210	-2.976%	1,302,593	+12.926%
2025-01-08	190.870	191.820000	188.7000	190.890	-0.146%	848,024	+9.566%
2025-01-07	191.700	193.410000	184.6900	191.170	+0.579%	1,730,677	+9.405%
2025-01-06	186.080	190.120000	185.0150	190.070	+3.456%	1,073,153	+10.038%
2025-01-03	183.000	186.120000	181.8000	183.720	+0.668%	1,067,118	+13.842%
2025-01-02	177.580	183.290000	173.5900	182.500	+3.300%	1,210,987	+14.603%
2024-12-31	179.610	179.610000	176.2000	176.670	-1.274%	739,529	+18.385%
2024-12-30	177.460	179.780000	176.6200	178.950	-0.028%	619,541	+16.876%
2024-12-27	179.280	181.110000	178.0100	179.000	-1.165%	485,490	+16.844%
2024-12-26	180.500	181.660100	179.8000	181.110	+0.338%	416,011	+15.482%
2024-12-24	177.960	181.280000	177.8900	180.500	+1.633%	320,476	+15.873%
2024-12-23	177.730	179.720000	175.8850	177.600	+0.955%	997,679	+17.765%
2024-12-20	171.562	177.989900	171.0900	175.920	+1.226%	2,413,271	+18.889%
2024-12-19	177.180	178.650000	173.6300	173.790	0.000%	899,002	+20.346%
2024-12-18	179.560	179.560000	172.3300	173.790	-2.856%	938,727	+20.346%
2024-12-17	178.280	179.030000	174.3200	178.900	-0.721%	1,112,537	+16.909%
2024-12-16	179.490	181.710000	179.2100	180.200	+0.396%	750,547	+16.065%
2024-12-13	181.000	181.245000	177.5500	179.490	-0.455%	710,623	+16.525%
2024-12-12	181.180	182.530000	179.1700	180.310	-0.260%	699,996	+15.995%
2024-12-11	178.000	181.140000	177.1600	180.780	+2.716%	1,085,087	+15.693%
2024-12-10	179.560	180.180000	175.7100	176.000	-2.314%	1,303,216	+18.835%
2024-12-09	186.960	188.250000	178.3000	180.170	-3.632%	1,326,116	+16.085%
2024-12-06	186.780	187.290000	184.2200	186.960	+0.032%	932,495	+11.869%
2024-12-05	186.610	187.850000	185.0000	186.900	+0.500%	1,195,834	+11.905%
2024-12-04	186.380	189.030000	184.5200	185.970	-0.492%	1,319,106	+12.464%
2024-12-03	187.390	189.737000	185.6100	186.890	+0.652%	1,195,588	+11.911%
2024-12-02	191.650	193.410000	185.5400	185.680	-2.831%	1,531,394	+12.640%
2024-11-29	192.230	192.950000	190.2450	191.090	-0.115%	563,832	+9.451%
2024-11-27	193.140	193.250000	190.4150	191.310	-0.850%	770,616	+9.325%
2024-11-26	191.660	193.170000	189.7200	192.950	+1.032%	942,796	+8.396%
2024-11-25	191.910	193.420000	188.6600	190.980	-0.334%	1,608,071	+9.514%
2024-11-22	192.700	193.210000	187.5100	191.620	-0.047%	1,558,317	+9.148%
2024-11-21	190.990	192.250000	188.5300	191.710	+2.049%	1,281,737	+9.097%
2024-11-20	188.870	189.000000	185.1800	187.860	+1.267%	1,240,823	+11.333%
2024-11-19	181.020	185.770000	180.5450	185.510	+1.588%	913,165	+12.743%
2024-11-18	181.000	183.015000	180.2000	182.610	+1.332%	984,114	+14.534%
2024-11-15	177.780	180.350000	177.3000	180.210	+1.298%	1,252,400	+16.059%
2024-11-14	179.000	179.760000	176.5000	177.900	-0.420%	818,139	+17.566%
2024-11-13	179.210	180.280000	178.3000	178.650	-0.501%	783,665	+17.072%
2024-11-12	178.490	181.210000	177.3700	179.550	+0.033%	926,112	+16.486%
2024-11-11	172.410	179.680000	172.1800	179.490	+5.744%	2,134,137	+16.525%
2024-11-08	167.300	171.400000	165.2700	169.740	+1.842%	843,057	+23.218%
2024-11-07	170.000	171.380000	166.6500	166.670	-2.924%	1,134,610	+25.487%
2024-11-06	164.980	173.090000	164.1000	171.690	+10.832%	2,389,381	+21.818%
2024-11-05	154.030	156.990000	153.5800	154.910	+0.637%	679,916	+35.014%
2024-11-04	153.980	155.130000	153.3800	153.930	+0.098%	523,047	+35.873%
2024-11-01	152.745	154.580000	152.0500	153.780	+0.786%	734,424	+36.006%
2024-10-31	154.000	154.310000	151.3300	152.580	-1.076%	759,175	+37.076%
2024-10-30	153.100	154.645000	152.9500	154.240	+0.916%	547,946	+35.600%
2024-10-29	151.250	153.930000	151.1000	152.840	+1.225%	687,778	+36.842%
2024-10-28	148.640	151.100000	147.9800	150.990	+2.596%	646,345	+38.519%
2024-10-25	148.350	148.740000	145.5000	147.170	-0.695%	786,870	+42.115%
2024-10-24	147.680	149.140000	147.2080	148.200	+0.515%	687,182	+41.127%
2024-10-23	147.980	148.530000	146.4600	147.440	-0.821%	631,610	+41.854%
2024-10-22	148.540	149.260000	146.6900	148.660	-0.655%	610,593	+40.690%
2024-10-21	148.980	150.020000	148.0200	149.640	+0.558%	721,156	+39.769%
2024-10-18	149.530	150.300000	148.7400	148.810	-0.415%	768,579	+40.548%
2024-10-17	146.850	150.130000	145.9000	149.430	+1.805%	1,125,375	+39.965%
2024-10-16	148.225	150.990000	140.5600	146.780	-4.050%	2,862,155	+42.492%
2024-10-15	153.000	154.750000	152.0150	152.975	+1.107%	1,705,170	+36.722%
2024-10-14	152.015	152.250000	150.8200	151.300	+0.106%	804,789	+38.235%
2024-10-11	149.250	151.360000	148.9500	151.140	+1.689%	854,269	+38.382%
2024-10-10	149.000	149.628400	147.8300	148.630	-0.602%	697,669	+40.719%
2024-10-09	148.000	149.970000	147.5400	149.530	+1.314%	1,165,365	+39.872%
2024-10-08	147.850	149.110000	147.1900	147.590	-0.660%	892,130	+41.710%
2024-10-07	148.760	149.355000	147.7400	148.570	+0.487%	991,488	+40.775%
2024-10-04	146.630	147.850000	145.3900	147.850	+2.120%	664,173	+41.461%
2024-10-03	142.500	145.130000	141.4900	144.780	+1.515%	1,168,701	+44.461%
2024-10-02	138.790	142.800000	138.7600	142.620	+3.146%	1,088,467	+46.648%
2024-10-01	138.960	139.980000	135.6400	138.270	-0.782%	1,186,898	+51.262%
2024-09-30	137.880	139.420000	137.3950	139.360	+1.331%	1,016,017	+50.079%
2024-09-27	136.190	137.990000	135.5000	137.530	+0.592%	874,744	+52.076%
2024-09-26	137.220	138.750000	136.3000	136.720	+0.382%	778,163	+52.977%
2024-09-25	136.110	137.110000	135.3900	136.200	+0.066%	721,399	+53.561%
2024-09-24	135.500	136.560000	134.8300	136.110	+0.681%	707,661	+53.662%
2024-09-23	133.700	135.590000	133.7000	135.190	+1.631%	797,023	+54.708%
2024-09-20	132.400	133.270000	131.7100	133.020	+0.430%	1,221,736	+57.232%
2024-09-19	132.370	132.890000	130.6200	132.450	+1.744%	875,634	+57.909%
2024-09-18	131.830	133.420000	129.2600	130.180	-1.237%	1,092,460	+60.662%
2024-09-17	129.350	133.158900	128.5000	131.810	+2.504%	1,292,011	+58.675%
2024-09-16	128.000	130.907000	128.0000	128.590	+0.406%	1,142,223	+62.649%
2024-09-13	124.990	130.105000	124.2700	128.070	+3.617%	1,505,802	+63.309%
2024-09-12	123.150	123.930000	122.3996	123.600	+0.676%	718,130	+69.215%
2024-09-11	122.240	123.150000	120.0400	122.770	+0.590%	613,729	+70.359%
2024-09-10	123.450	123.835000	120.4613	122.050	-1.747%	491,907	+71.364%
2024-09-09	123.650	125.210000	123.4600	124.220	+1.371%	573,759	+68.371%
2024-09-06	125.910	126.375000	121.3900	122.540	-2.792%	781,840	+70.679%
2024-09-05	126.010	126.265000	124.5050	126.060	+0.430%	630,592	+65.913%
2024-09-04	127.130	127.380000	125.4050	125.520	-1.476%	724,094	+66.627%
2024-09-03	128.120	128.950000	126.7900	127.400	-1.156%	754,177	+64.168%
2024-08-30	127.130	128.980000	126.6850	128.890	+1.432%	700,180	+62.270%
2024-08-29	126.760	128.340000	126.3500	127.070	+0.594%	542,238	+64.594%
2024-08-28	126.590	126.760000	125.5200	126.320	-0.629%	741,328	+65.572%
2024-08-27	124.500	127.240000	124.3000	127.120	+2.269%	800,537	+64.530%
2024-08-26	123.800	125.200000	123.4500	124.300	+0.729%	567,985	+68.262%
2024-08-23	124.690	124.690000	121.0750	123.400	-0.564%	1,005,505	+69.489%
2024-08-22	123.370	124.390000	122.8200	124.100	+0.608%	962,559	+68.533%
2024-08-21	120.960	123.500000	120.8300	123.350	+2.145%	673,113	+69.558%
2024-08-20	121.900	122.100000	120.4100	120.760	-0.976%	430,135	+73.195%
2024-08-19	120.990	122.040000	120.8200	121.950	+0.902%	563,579	+71.505%
2024-08-16	120.330	121.080000	120.1700	120.860	+0.499%	600,237	+73.051%
2024-08-15	120.090	121.060000	119.4900	120.260	+1.863%	705,207	+73.915%
2024-08-14	118.740	119.800000	117.6200	118.060	+0.408%	805,679	+77.156%
2024-08-13	118.110	118.860000	117.2800	117.580	-0.297%	603,782	+77.879%
2024-08-12	117.530	118.330000	116.3300	117.930	+1.184%	685,141	+77.351%
2024-08-09	115.000	116.965000	114.5000	116.550	+0.927%	521,508	+79.451%
2024-08-08	114.220	115.910000	113.6000	115.480	+2.403%	1,041,841	+81.114%
2024-08-07	112.350	114.450000	112.2100	112.770	+2.036%	1,417,293	+85.466%
2024-08-06	109.250	111.735000	108.7100	110.520	+1.721%	861,054	+89.242%
2024-08-05	106.770	109.520000	103.6901	108.650	-3.448%	1,600,952	+92.499%
2024-08-02	116.180	117.155000	111.2000	112.530	-5.445%	1,533,019	+85.862%
2024-08-01	120.000	121.600000	116.5200	119.010	-0.218%	959,433	+75.742%
2024-07-31	119.940	121.280000	119.1400	119.270	+0.261%	642,461	+75.358%
2024-07-30	120.250	121.775000	118.9400	118.960	-0.560%	720,867	+75.815%
2024-07-29	118.850	119.790000	117.5100	119.630	+0.699%	892,144	+74.831%
2024-07-26	118.640	119.240000	117.5200	118.800	+0.194%	832,685	+76.052%
2024-07-25	118.830	119.060000	116.2800	118.570	+0.381%	1,167,476	+76.394%
2024-07-24	121.590	121.685000	117.9900	118.120	-3.236%	722,098	+77.066%
2024-07-23	122.460	122.690000	121.3300	122.070	-0.188%	823,291	+71.336%
2024-07-22	120.650	122.910000	120.2100	122.300	+1.368%	865,733	+71.014%
2024-07-19	119.400	121.170000	118.6700	120.650	+0.878%	1,114,429	+73.353%
2024-07-18	122.750	122.760000	118.7250	119.600	-3.056%	1,496,748	+74.875%
2024-07-17	121.360	123.830000	116.6200	123.370	-0.235%	2,819,234	+69.531%
2024-07-16	124.790	125.060000	122.6000	123.660	-0.802%	2,385,437	+69.133%
2024-07-15	122.160	125.180000	122.1400	124.660	+2.508%	1,122,624	+67.776%
2024-07-12	121.770	122.500000	121.2025	121.610	+0.463%	1,017,971	+71.984%
2024-07-11	121.855	123.290000	119.4100	121.050	-3.020%	1,239,151	+72.780%
2024-07-10	125.410	126.505000	124.7300	124.820	-0.343%	770,373	+67.561%
2024-07-09	124.130	126.320000	123.5600	125.250	+1.442%	597,330	+66.986%
2024-07-08	125.100	125.634700	123.1301	123.470	-0.411%	501,662	+69.393%
2024-07-05	124.250	124.715000	121.5100	123.980	-1.235%	878,770	+68.697%
2024-07-03	128.000	129.000000	124.1200	125.530	-1.699%	464,389	+66.614%
2024-07-02	127.000	127.960000	126.7000	127.700	+0.750%	679,355	+63.782%
2024-07-01	124.080	127.135000	122.4800	126.750	+3.385%	803,798	+65.010%
2024-06-28	123.260	123.390000	121.5020	122.600	-0.317%	860,994	+70.595%
2024-06-27	123.280	124.170000	122.7400	122.990	-0.008%	540,799	+70.054%
2024-06-26	121.940	123.050000	121.1300	123.000	+0.729%	565,439	+70.041%
2024-06-25	121.150	122.415000	120.8400	122.110	+0.867%	543,984	+71.280%
2024-06-24	120.080	123.070000	120.0700	121.060	+0.732%	746,663	+72.766%
2024-06-21	120.360	120.670000	118.1600	120.180	-0.058%	1,016,017	+74.031%
2024-06-20	120.130	120.770000	119.7000	120.250	+0.426%	925,160	+73.929%
2024-06-18	120.900	121.035000	119.5500	119.740	-1.090%	565,166	+74.670%
2024-06-17	120.000	121.249900	119.3200	121.060	+0.766%	457,033	+72.766%
2024-06-14	120.000	121.080000	118.9000	120.140	-0.932%	757,903	+74.089%
2024-06-13	121.410	121.870000	120.1000	121.270	-0.362%	721,848	+72.466%
2024-06-12	123.190	123.350000	119.6100	121.710	-1.330%	1,048,013	+71.843%
2024-06-11	124.660	124.770000	121.6320	123.350	-1.682%	623,948	+69.558%
2024-06-10	123.180	125.860000	122.7000	125.460	+1.390%	636,403	+66.707%
2024-06-07	123.500	125.510000	123.0600	123.740	+0.922%	868,739	+69.024%
2024-06-06	125.330	125.800000	122.5675	122.610	-2.272%	711,578	+70.582%
2024-06-05	125.200	126.170000	124.1700	125.460	+0.609%	674,092	+66.707%
2024-06-04	126.570	127.410000	124.3300	124.700	-1.493%	1,090,058	+67.723%
2024-06-03	126.315	127.240000	124.1634	126.590	+0.692%	981,722	+65.218%
2024-05-31	127.510	127.720000	122.1400	125.720	-1.427%	1,651,863	+66.362%
2024-05-30	128.250	128.609900	126.6400	127.540	-0.320%	546,189	+63.988%
2024-05-29	127.670	128.950000	127.2200	127.950	-0.505%	663,672	+63.462%
2024-05-28	128.000	129.190000	127.2600	128.600	+0.469%	685,869	+62.636%
2024-05-24	125.300	128.180000	125.0800	128.000	+2.877%	531,594	+63.398%
2024-05-23	125.660	127.000000	123.2400	124.420	-0.512%	887,375	+68.100%
2024-05-22	126.390	126.620000	125.0000	125.060	-1.216%	682,415	+67.240%
2024-05-21	125.500	126.830000	125.0300	126.600	+0.836%	654,447	+65.205%
2024-05-20	123.950	125.760000	123.9000	125.550	+1.397%	700,270	+66.587%
2024-05-17	122.830	123.940000	122.0100	123.820	+1.642%	590,224	+68.915%
2024-05-16	122.230	122.610000	121.1800	121.820	-0.156%	551,732	+71.688%
2024-05-15	121.660	122.260000	120.6500	122.010	+0.172%	642,981	+71.420%
2024-05-14	120.000	121.870000	119.8750	121.800	+1.289%	538,509	+71.716%
2024-05-13	120.120	120.970000	119.7100	120.250	+0.117%	520,976	+73.929%
2024-05-10	119.200	120.620000	119.1500	120.110	+0.823%	552,547	+74.132%
2024-05-09	119.720	120.485000	118.5500	119.130	-0.493%	768,133	+75.565%
2024-05-08	121.150	121.590000	118.9600	119.720	-0.680%	689,312	+74.699%
2024-05-07	122.240	122.880000	120.3400	120.540	-1.205%	904,022	+73.511%
2024-05-06	120.760	122.040000	120.5600	122.010	+1.573%	727,032	+71.420%
2024-05-03	119.430	120.370000	116.7000	120.120	+0.267%	1,434,303	+74.118%
2024-05-02	117.610	120.390000	117.4300	119.800	+2.481%	1,676,496	+74.583%
2024-05-01	115.350	117.930000	114.9100	116.900	+1.546%	1,100,827	+78.914%
2024-04-30	116.860	117.150000	115.0500	115.120	-1.379%	897,164	+81.680%
2024-04-29	115.710	117.740000	115.3700	116.730	+0.499%	758,395	+79.174%
2024-04-26	117.490	117.670000	115.5150	116.150	-1.014%	714,896	+80.069%
2024-04-25	115.410	117.965000	114.8403	117.340	+1.470%	929,198	+78.243%
2024-04-24	114.750	116.330000	114.3400	115.640	+0.828%	654,813	+80.863%
2024-04-23	113.120	116.060000	112.4200	114.690	+1.388%	1,037,839	+82.361%
2024-04-22	112.470	113.770000	111.8500	113.120	+1.407%	933,567	+84.892%
2024-04-19	110.600	112.360000	110.6000	111.550	+0.859%	994,725	+87.494%
2024-04-18	110.630	111.745000	108.8500	110.600	+1.254%	950,840	+89.105%
2024-04-17	109.500	114.170000	108.5300	109.230	+1.713%	2,482,442	+91.477%
2024-04-16	109.180	109.570000	106.7950	107.390	-1.621%	2,247,553	+94.757%
2024-04-15	111.980	112.120000	108.6000	109.160	-1.114%	923,683	+91.599%
2024-04-12	112.000	112.120000	110.0000	110.390	-1.578%	786,006	+89.465%
2024-04-11	113.100	113.100000	111.8300	112.160	-1.181%	655,316	+86.475%
2024-04-10	111.330	114.470000	111.3200	113.500	+2.160%	942,843	+84.273%
2024-04-09	113.840	114.200000	110.6506	111.100	-2.859%	631,898	+88.254%
2024-04-08	113.750	114.580000	112.9101	114.370	+1.509%	487,484	+82.871%
2024-04-05	111.670	113.310000	111.5500	112.670	+1.477%	953,545	+85.631%
2024-04-04	115.270	115.420000	110.8696	111.030	-3.250%	920,753	+88.373%
2024-04-03	114.910	116.920000	114.2500	114.760	+0.253%	1,119,169	+82.250%
2024-04-02	112.520	114.795000	112.4300	114.470	+2.160%	1,091,374	+82.712%
2024-04-01	111.710	112.640000	110.9200	112.050	+0.304%	675,302	+86.658%
2024-03-28	111.910	112.480000	111.3300	111.710	+0.251%	645,031	+87.226%
2024-03-27	110.540	111.530000	110.0300	111.430	+1.079%	634,408	+87.696%
2024-03-26	109.530	110.420000	109.3500	110.240	+1.026%	519,021	+89.722%
2024-03-25	108.110	109.235000	107.8200	109.120	+0.599%	545,603	+91.670%
2024-03-22	109.250	109.545000	108.0400	108.470	-1.346%	702,187	+92.818%
2024-03-21	109.020	110.579900	108.9700	109.950	+1.057%	859,382	+90.223%
2024-03-20	107.000	108.810000	106.5100	108.800	+1.238%	1,072,444	+92.233%
2024-03-19	108.000	108.350000	107.2500	107.470	-0.435%	710,246	+94.612%
2024-03-18	107.180	108.840000	107.1200	107.940	+0.465%	1,020,228	+93.765%
2024-03-15	107.370	108.380000	106.9950	107.440	-0.362%	1,819,438	+94.667%
2024-03-14	108.860	108.860000	106.9600	107.830	-0.581%	786,290	+93.963%
2024-03-13	109.100	109.560000	107.9600	108.460	-0.587%	620,779	+92.836%
2024-03-12	108.100	109.790000	107.6800	109.100	+1.272%	985,240	+91.705%
2024-03-11	107.500	108.060000	106.6519	107.730	-0.167%	1,258,126	+94.143%
2024-03-08	109.490	109.760000	107.6600	107.910	-1.190%	1,003,812	+93.819%
2024-03-07	110.000	110.580000	109.0800	109.210	-0.718%	837,959	+91.512%
2024-03-06	109.460	110.560000	107.8000	110.000	+0.356%	1,057,527	+90.136%
2024-03-05	110.750	112.200000	108.8700	109.610	-1.306%	837,718	+90.813%
2024-03-04	111.530	112.500000	110.4800	111.060	+0.525%	728,073	+88.322%
2024-03-01	109.020	110.680000	108.7200	110.480	+1.619%	711,805	+89.310%
2024-02-29	109.000	109.230000	107.0600	108.720	+0.120%	1,142,321	+92.375%
2024-02-28	107.120	109.190000	106.9000	108.590	+1.401%	769,285	+92.605%
2024-02-27	107.750	108.370000	106.6400	107.090	-0.649%	742,996	+95.303%
2024-02-26	106.560	108.610000	106.3600	107.790	+1.003%	686,220	+94.035%
2024-02-23	106.790	107.710000	105.9600	106.720	-0.037%	635,546	+95.980%
2024-02-22	106.230	107.340000	105.1450	106.760	+1.618%	1,357,095	+95.907%
2024-02-21	104.420	105.230000	103.0200	105.060	+1.664%	1,428,597	+99.077%
2024-02-20	104.540	104.900000	102.2700	103.340	-1.138%	1,031,528	+102.390%
2024-02-16	105.040	106.433000	104.1800	104.530	-0.057%	1,005,430	+100.086%
2024-02-15	101.760	105.170000	101.3650	104.590	+3.503%	2,099,418	+99.971%
2024-02-14	101.600	102.310000	100.7900	101.050	+0.079%	1,182,303	+106.977%
2024-02-13	98.070	101.940000	98.0700	100.970	+2.863%	1,570,613	+107.141%
2024-02-12	98.440	98.490000	97.7550	98.160	+0.102%	639,132	+113.070%
2024-02-09	95.610	98.480000	95.1800	98.060	+2.821%	1,387,981	+113.288%
2024-02-08	94.580	95.580000	94.4485	95.370	+0.985%	521,763	+119.304%
2024-02-07	93.250	94.705000	92.6100	94.440	+1.527%	713,824	+121.463%
2024-02-06	95.060	95.115000	92.7200	93.020	-2.146%	788,398	+124.844%
2024-02-05	96.000	96.785000	95.0600	95.060	-1.113%	1,210,853	+120.019%
2024-02-02	91.430	97.119900	91.3500	96.130	+5.788%	2,720,905	+117.570%
2024-02-01	88.480	90.980000	88.3200	90.870	+2.389%	1,436,963	+130.164%
2024-01-31	89.390	89.840900	88.2200	88.750	-1.081%	1,132,332	+135.662%
2024-01-30	90.470	90.870000	89.4400	89.720	-0.697%	1,105,874	+133.114%
2024-01-29	91.850	91.850000	90.1400	90.350	-1.515%	1,320,825	+131.489%
2024-01-26	90.500	91.940000	90.3200	91.740	+1.415%	1,080,572	+127.981%
2024-01-25	91.810	91.990000	90.1900	90.460	-1.470%	1,089,437	+131.207%
2024-01-24	91.800	91.990000	90.6300	91.810	+0.438%	1,052,410	+127.807%
2024-01-23	91.440	92.620000	91.0100	91.410	+0.340%	1,466,605	+128.804%
2024-01-22	90.000	91.340000	89.7200	91.100	+1.459%	2,114,383	+129.583%
2024-01-19	88.960	89.890000	88.5000	89.790	+1.092%	1,496,544	+132.932%
2024-01-18	89.300	89.300000	88.2800	88.820	-0.415%	1,382,155	+135.476%
2024-01-17	84.150	90.400000	83.8600	89.190	+2.306%	3,736,931	+134.499%
2024-01-16	88.860	88.860000	86.7200	87.180	-1.335%	2,613,171	+139.906%
2024-01-12	87.800	89.000000	87.7500	88.360	+0.592%	1,563,281	+136.702%
2024-01-11	87.770	88.840000	86.9450	87.840	+0.954%	1,231,981	+138.103%
2024-01-10	87.000	87.250000	86.5300	87.010	-0.809%	1,210,033	+140.375%
2024-01-09	88.550	88.730000	87.0100	87.720	+0.080%	1,326,510	+138.429%
2024-01-08	87.840	88.190000	85.7700	87.650	-0.307%	1,403,937	+138.620%
2024-01-05	87.380	89.720000	87.1200	87.920	+0.826%	1,718,004	+137.887%
2024-01-04	87.130	88.780000	86.6500	87.200	+0.658%	2,559,086	+139.851%
2024-01-03	84.550	87.490000	84.3600	86.630	+2.460%	2,284,048	+141.429%
2024-01-02	83.140	84.620000	82.2600	84.550	+1.990%	1,118,526	+147.368%
2023-12-29	83.000	83.390000	82.4350	82.900	-0.301%	597,891	+152.292%
2023-12-28	82.620	83.700000	82.3100	83.150	+0.641%	728,537	+151.533%
2023-12-27	83.110	83.110000	82.2450	82.620	-0.602%	417,703	+153.147%
2023-12-26	82.340	83.300000	82.0700	83.120	+1.230%	436,362	+151.624%
2023-12-22	82.280	82.930000	81.9200	82.110	0.000%	730,857	+154.719%
2023-12-21	81.500	82.210000	80.9200	82.110	+0.798%	763,568	+154.719%
2023-12-20	82.440	83.200000	81.4600	81.460	-1.261%	760,653	+156.752%
2023-12-19	81.080	82.555000	80.8300	82.500	+1.689%	1,176,900	+153.515%
2023-12-18	80.060	81.270000	80.0000	81.130	+1.679%	1,716,583	+157.796%
2023-12-15	80.520	80.810000	78.9300	79.790	-1.894%	2,499,540	+162.126%
2023-12-14	81.300	82.020000	80.1200	81.330	+0.160%	1,970,328	+157.162%
2023-12-13	83.750	84.220000	80.1700	81.200	-3.045%	1,963,606	+157.574%
2023-12-12	84.010	84.970000	83.4500	83.750	-0.250%	922,212	+149.731%
2023-12-11	83.630	84.235900	82.7600	83.960	+0.974%	1,390,718	+149.107%
2023-12-08	81.150	83.910000	81.1500	83.150	+2.896%	1,827,503	+151.533%
2023-12-07	80.060	80.890000	79.1200	80.810	+0.899%	1,306,306	+158.817%
2023-12-06	79.300	80.530000	79.3000	80.090	+1.547%	1,553,286	+161.144%
2023-12-05	78.860	79.230000	78.1382	78.870	-0.467%	1,180,891	+165.183%
2023-12-04	77.880	79.540000	77.7500	79.240	+1.408%	1,306,444	+163.945%
2023-12-01	78.230	79.340000	77.5300	78.140	+0.385%	1,429,615	+167.661%
2023-11-30	77.160	78.195000	76.8865	77.840	+1.381%	1,139,118	+168.692%
2023-11-29	76.620	77.280000	72.6000	76.780	+0.484%	2,419,708	+172.402%
2023-11-28	80.800	80.860000	76.3500	76.410	-5.492%	2,675,729	+173.721%
2023-11-27	81.550	81.625000	80.2250	80.850	-1.161%	816,343	+158.689%
2023-11-24	80.530	81.830000	80.3900	81.800	+1.426%	435,453	+155.685%