Dark

AKAM
Akamai Technologies Inc
stock NASDAQ

At Close

Mar 4, 2026 3:59:58 PM EST

103.02USD+0.921%(+0.94)2,795,808

103.01Bid 108.12Ask 5.11Spread

Pre-market

Mar 4, 2026 9:25:30 AM EST

102.56USD+0.470%(+0.48)7,335

After-hours

Mar 4, 2026 4:20:30 PM EST

101.78USD-1.200%(-1.24)3,027

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-04	102.5300	103.1500	100.4700	103.0200	+0.921%	2,795,808	0.000%
2026-03-03	95.6100	103.7200	95.3742	102.0800	+4.547%	5,310,294	+0.921%
2026-03-02	96.9100	98.8600	96.5750	97.6400	-0.762%	4,562,924	+5.510%
2026-02-27	98.7500	99.5100	96.9196	98.3900	-1.512%	4,714,364	+4.706%
2026-02-26	99.4500	100.6500	98.2000	99.9000	-0.140%	2,936,230	+3.123%
2026-02-25	100.9500	101.2800	97.8296	100.0400	-0.090%	3,178,584	+2.979%
2026-02-24	98.6600	103.9000	98.0000	100.1300	+1.392%	5,382,815	+2.886%
2026-02-23	93.7450	99.7000	92.6800	98.7550	+4.869%	7,644,357	+4.319%
2026-02-20	99.7350	102.0000	93.5300	94.1700	-14.071%	15,779,607	+9.398%
2026-02-19	108.2450	109.7700	107.0000	109.5900	+0.256%	7,447,261	-5.995%
2026-02-18	108.2500	110.4400	106.0800	109.3100	+0.821%	3,483,505	-5.754%
2026-02-17	110.5800	111.4600	106.7501	108.4200	-2.989%	4,743,571	-4.981%
2026-02-13	104.4900	113.5000	102.8666	111.7600	+6.835%	7,346,812	-7.820%
2026-02-12	98.7500	106.8000	98.7500	104.6100	+10.348%	10,959,718	-1.520%
2026-02-11	99.0100	99.0100	94.4900	94.8000	+0.424%	4,121,657	+8.671%
2026-02-10	94.6900	95.7900	94.0000	94.4000	-0.338%	2,533,541	+9.131%
2026-02-09	95.0050	95.5500	92.3100	94.7200	-0.379%	2,268,161	+8.763%
2026-02-06	92.5650	95.2500	92.5000	95.0800	+3.924%	3,341,622	+8.351%
2026-02-05	91.8100	93.3400	91.1300	91.4900	-0.468%	3,363,208	+12.602%
2026-02-04	91.6900	94.1400	90.8800	91.9200	+0.142%	3,214,417	+12.076%
2026-02-03	96.1400	97.9900	91.1800	91.7900	-5.009%	3,623,095	+12.234%
2026-02-02	96.3500	97.7600	95.4200	96.6300	-0.535%	2,439,354	+6.613%
2026-01-30	98.7300	99.2500	95.9350	97.1500	-2.214%	2,983,757	+6.042%
2026-01-29	101.8500	102.0000	98.4600	99.3500	-2.693%	3,862,651	+3.694%
2026-01-28	103.5100	103.9600	101.6000	102.1000	-1.123%	4,461,924	+0.901%
2026-01-27	101.9000	104.9750	101.4200	103.2600	+4.662%	8,034,326	-0.232%
2026-01-26	96.3100	99.1900	95.9500	98.6600	+3.765%	4,142,119	+4.419%
2026-01-23	96.5300	96.9900	94.8900	95.0800	-2.010%	2,934,099	+8.351%
2026-01-22	94.4100	97.5650	94.0200	97.0300	+3.532%	4,344,130	+6.173%
2026-01-21	90.0500	94.2600	89.8600	93.7200	+4.598%	3,326,869	+9.923%
2026-01-20	92.0800	92.7800	89.2300	89.6000	-4.161%	3,344,545	+14.978%
2026-01-16	93.1400	95.0350	92.5700	93.4900	+2.141%	4,081,418	+10.194%
2026-01-15	90.6200	91.7200	89.7500	91.5300	+0.971%	3,259,602	+12.553%
2026-01-14	88.9500	91.4850	88.6000	90.6500	+2.014%	2,418,138	+13.646%
2026-01-13	91.5000	91.7800	88.3600	88.8600	-2.641%	3,023,006	+15.935%
2026-01-12	93.7400	93.9400	90.8227	91.2700	+3.575%	6,727,592	+12.874%
2026-01-09	86.1800	88.5050	85.7800	88.1200	+2.812%	2,949,669	+16.909%
2026-01-08	87.2300	87.7000	85.3700	85.7100	-2.801%	3,044,460	+20.196%
2026-01-07	88.1500	89.1399	87.2200	88.1800	-0.631%	2,320,362	+16.829%
2026-01-06	85.5400	88.8600	85.5400	88.7400	+3.294%	1,940,539	+16.092%
2026-01-05	85.0600	87.4000	85.0500	85.9100	+0.952%	1,433,799	+19.916%
2026-01-02	87.3000	87.5150	84.5400	85.1000	-2.464%	1,638,476	+21.058%
2025-12-31	87.7000	88.2000	87.2050	87.2500	-0.818%	1,163,054	+18.074%
2025-12-30	88.0800	88.5800	87.8435	87.9700	-0.306%	1,510,435	+17.108%
2025-12-29	88.0300	88.9700	87.8301	88.2400	-0.204%	1,541,331	+16.750%
2025-12-26	88.4700	88.8850	88.0800	88.4200	-0.450%	1,398,427	+16.512%
2025-12-24	89.0800	89.3950	88.4800	88.8200	-0.459%	812,967	+15.987%
2025-12-23	89.8600	89.8950	88.6100	89.2300	-0.977%	1,747,773	+15.454%
2025-12-22	89.1900	90.7600	88.7700	90.1100	+0.998%	1,744,168	+14.327%
2025-12-19	88.3950	89.7500	88.3000	89.2200	+0.825%	5,375,261	+15.467%
2025-12-18	88.1250	88.9050	87.1050	88.4900	+1.074%	1,934,993	+16.420%
2025-12-17	87.5600	89.3400	87.1500	87.5500	-0.217%	2,122,112	+17.670%
2025-12-16	86.7000	87.9150	85.8000	87.7400	+1.398%	2,188,262	+17.415%
2025-12-15	88.0300	90.0400	85.3100	86.5300	+0.757%	3,749,784	+19.057%
2025-12-12	85.9000	86.8800	85.3900	85.8800	+0.503%	2,151,465	+19.958%
2025-12-11	86.3800	87.2700	85.1500	85.4500	-1.157%	1,783,706	+20.562%
2025-12-10	85.5600	86.7800	85.2300	86.4500	+0.922%	2,214,586	+19.167%
2025-12-09	84.6400	86.7445	84.0600	85.6600	+0.398%	2,649,408	+20.266%
2025-12-08	83.4800	85.7000	83.4800	85.3200	+2.192%	2,313,800	+20.745%
2025-12-05	86.6000	87.0000	82.7000	83.4900	-3.591%	3,069,367	+23.392%
2025-12-04	87.8200	88.1200	86.2950	86.6000	-1.557%	2,198,854	+18.961%
2025-12-03	86.8300	88.4700	86.6300	87.9700	+1.313%	2,337,276	+17.108%
2025-12-02	88.0000	88.2000	86.0610	86.8300	-1.003%	2,814,473	+18.646%
2025-12-01	89.3900	89.4300	87.5500	87.7100	-2.022%	3,200,619	+17.455%
2025-11-28	89.4700	89.9300	89.3400	89.5200	+0.078%	1,350,948	+15.080%
2025-11-26	90.6100	90.7600	89.3700	89.4500	-1.389%	2,917,908	+15.170%
2025-11-25	88.4950	91.0050	87.3300	90.7100	+2.683%	3,622,342	+13.571%
2025-11-24	88.6400	89.9500	87.3700	88.3400	-0.753%	19,566,694	+16.618%
2025-11-21	87.8300	90.2400	87.2500	89.0100	+1.865%	3,663,132	+15.740%
2025-11-20	87.6500	89.1400	86.7500	87.3800	+0.994%	3,366,913	+17.899%
2025-11-19	87.6300	88.1450	86.1978	86.5200	-1.390%	3,994,096	+19.071%
2025-11-18	87.3000	88.7599	86.0000	87.7400	+0.137%	3,681,740	+17.415%
2025-11-17	87.7500	88.8800	86.8600	87.6200	+0.516%	3,936,803	+17.576%
2025-11-14	87.4200	88.7500	87.0100	87.1700	-1.692%	3,715,694	+18.183%
2025-11-13	89.9700	91.8545	88.2000	88.6700	-1.587%	3,597,241	+16.184%
2025-11-12	90.6200	91.7600	89.3800	90.1000	-0.563%	3,793,434	+14.340%
2025-11-11	86.9600	92.0000	86.3100	90.6100	+4.006%	5,596,445	+13.696%
2025-11-10	83.8100	88.4650	83.0000	87.1200	+4.036%	5,974,684	+18.251%
2025-11-07	78.9000	86.2300	76.7500	83.7400	+14.712%	9,629,176	+23.024%
2025-11-06	73.7600	73.8800	71.9300	73.0000	+0.027%	3,349,389	+41.123%
2025-11-05	72.6300	73.5500	71.6700	72.9800	+1.403%	3,185,796	+41.162%
2025-11-04	73.9500	74.1300	70.8200	71.9700	-3.435%	2,626,519	+43.143%
2025-11-03	75.2100	75.3500	73.8050	74.5300	-0.759%	2,148,697	+38.226%
2025-10-31	73.8200	75.4900	73.6800	75.1000	+1.583%	1,624,160	+37.177%
2025-10-30	72.8600	75.2000	72.7600	73.9300	+1.260%	1,625,652	+39.348%
2025-10-29	75.9600	75.9650	72.9200	73.0100	-3.617%	1,755,229	+41.104%
2025-10-28	75.4000	76.1550	74.9100	75.7500	+0.344%	1,999,202	+36.000%
2025-10-27	75.5000	76.0800	75.3000	75.4900	+0.586%	1,246,324	+36.468%
2025-10-24	75.3000	75.8200	74.7600	75.0500	+0.590%	1,566,741	+37.268%
2025-10-23	74.7900	74.9999	74.2000	74.6100	-0.134%	1,020,579	+38.078%
2025-10-22	75.6200	76.4050	74.3000	74.7100	-1.865%	1,410,899	+37.893%
2025-10-21	74.2500	76.5200	74.0547	76.1300	+2.532%	1,555,865	+35.321%
2025-10-20	72.9500	74.3200	72.9500	74.2500	+1.908%	1,392,465	+38.747%
2025-10-17	72.7200	73.4150	72.2800	72.8600	-0.137%	2,745,857	+41.394%
2025-10-16	74.2000	74.7000	72.3900	72.9600	-0.964%	1,473,944	+41.201%
2025-10-15	74.3300	74.5350	73.1490	73.6700	-0.567%	1,333,266	+39.840%
2025-10-14	72.7700	74.3600	72.4600	74.0900	+0.393%	1,424,043	+39.047%
2025-10-13	74.1300	74.5200	73.2300	73.8000	+0.765%	1,788,833	+39.593%
2025-10-10	75.7000	76.2800	73.1400	73.2400	-2.993%	1,684,299	+40.661%
2025-10-09	77.0000	77.0297	75.2100	75.5000	-1.590%	1,423,884	+36.450%
2025-10-08	76.8000	77.6194	76.5400	76.7200	+0.157%	1,081,766	+34.281%
2025-10-07	78.6200	78.9200	76.4100	76.6000	-2.346%	1,299,754	+34.491%
2025-10-06	78.0000	78.5600	77.0700	78.4400	+1.135%	1,264,206	+31.336%
2025-10-03	78.0100	79.0000	77.4300	77.5600	-0.577%	1,314,086	+32.826%
2025-10-02	76.1700	78.1600	75.6000	78.0100	+2.861%	1,634,683	+32.060%
2025-10-01	75.5600	76.1200	74.5600	75.8400	+0.106%	1,480,305	+35.839%
2025-09-30	76.1200	76.3800	74.7200	75.7600	-0.617%	1,633,327	+35.982%
2025-09-29	76.4600	76.8500	75.7700	76.2300	+0.237%	1,164,154	+35.144%
2025-09-26	75.3800	76.1200	75.1950	76.0500	+0.889%	1,610,201	+35.464%
2025-09-25	75.8900	76.0000	74.9300	75.3800	-1.115%	1,243,725	+36.668%
2025-09-24	75.4100	76.2800	74.9500	76.2300	+1.275%	1,463,989	+35.144%
2025-09-23	76.7000	76.7500	75.0500	75.2700	-1.839%	1,660,515	+36.867%
2025-09-22	76.9800	76.9800	76.0100	76.6800	+0.524%	1,350,492	+34.351%
2025-09-19	77.6200	77.6200	76.0200	76.2800	-1.051%	7,140,509	+35.055%
2025-09-18	76.0300	77.3000	75.9400	77.0900	+1.648%	1,553,992	+33.636%
2025-09-17	76.5700	77.2189	74.8900	75.8400	-0.707%	1,941,065	+35.839%
2025-09-16	76.5700	76.9000	75.6750	76.3800	-0.105%	1,188,701	+34.878%
2025-09-15	76.8700	77.9500	75.5900	76.4600	-0.495%	1,604,049	+34.737%
2025-09-12	79.0400	79.0700	76.6450	76.8400	-2.980%	1,518,740	+34.071%
2025-09-11	77.0100	79.4100	76.8600	79.2000	+3.192%	1,641,698	+30.076%
2025-09-10	78.1300	79.1600	76.5050	76.7500	-1.804%	1,741,435	+34.228%
2025-09-09	78.7100	78.8852	77.8500	78.1600	-0.913%	1,550,861	+31.807%
2025-09-08	78.7700	79.4300	77.5050	78.8800	+0.407%	1,928,611	+30.603%
2025-09-05	77.3500	79.2100	77.2964	78.5600	+1.775%	1,786,681	+31.135%
2025-09-04	77.5700	77.5800	76.0950	77.1900	-0.477%	2,696,291	+33.463%
2025-09-03	76.9800	77.7950	76.4200	77.5600	+0.753%	1,494,520	+32.826%
2025-09-02	78.1700	78.4100	76.3200	76.9800	-2.717%	1,712,973	+33.827%
2025-08-29	78.3800	79.2700	78.3500	79.1300	+0.944%	1,176,468	+30.191%
2025-08-28	78.5000	78.7100	77.7100	78.3900	+0.153%	1,292,558	+31.420%
2025-08-27	77.1200	78.3900	77.0600	78.2700	+1.729%	1,081,265	+31.621%
2025-08-26	76.5800	77.2000	76.2450	76.9400	+0.549%	2,365,468	+33.897%
2025-08-25	77.4100	77.5800	76.1700	76.5200	-1.443%	1,975,949	+34.631%
2025-08-22	76.6100	78.5400	75.9500	77.6400	+1.730%	1,719,210	+32.689%
2025-08-21	75.5100	76.4600	74.8600	76.3200	+0.342%	1,533,303	+34.984%
2025-08-20	76.3700	76.6300	75.4600	76.0600	-0.562%	1,355,166	+35.446%
2025-08-19	75.1900	76.6500	75.0000	76.4900	+1.607%	1,832,399	+34.684%
2025-08-18	74.4600	75.2900	73.9900	75.2800	+1.156%	1,751,145	+36.849%
2025-08-15	74.6900	75.1400	74.1000	74.4200	+0.202%	2,011,515	+38.431%
2025-08-14	74.4100	74.9800	74.0100	74.2700	-1.551%	1,644,082	+38.710%
2025-08-13	72.5000	75.5500	72.1658	75.4400	+4.821%	3,572,317	+36.559%
2025-08-12	70.6400	72.0000	70.4200	71.9700	+1.926%	2,879,216	+43.143%
2025-08-11	70.9600	72.9800	70.4200	70.6100	+0.113%	3,141,764	+45.900%
2025-08-08	75.6200	76.6500	69.7800	70.5300	-5.658%	5,403,878	+46.066%
2025-08-07	75.4600	75.7300	72.7500	74.7600	+0.376%	4,030,559	+37.801%
2025-08-06	74.1300	74.7150	73.4400	74.4800	+1.127%	2,175,963	+38.319%
2025-08-05	74.9400	75.2300	73.4400	73.6500	-2.450%	2,546,024	+39.878%
2025-08-04	74.7500	75.8500	74.6250	75.5000	+1.506%	1,681,064	+36.450%
2025-08-01	76.0600	76.5000	73.7600	74.3800	-2.529%	2,534,197	+38.505%
2025-07-31	78.5100	78.6400	76.0900	76.3100	-2.242%	1,727,676	+35.002%
2025-07-30	79.4900	79.5200	77.8100	78.0600	-1.799%	1,933,675	+31.975%
2025-07-29	79.7200	80.4100	78.9350	79.4900	-0.276%	1,315,411	+29.601%
2025-07-28	80.8200	80.9350	79.4400	79.7100	-1.288%	1,145,490	+29.244%
2025-07-25	80.8000	81.2500	80.3000	80.7500	+0.050%	2,285,093	+27.579%
2025-07-24	80.2400	81.3000	80.0900	80.7100	+0.037%	1,026,044	+27.642%
2025-07-23	79.7100	81.1300	79.7100	80.6800	+0.348%	1,348,891	+27.690%
2025-07-22	78.9700	80.5400	78.5000	80.4000	+2.147%	1,104,722	+28.134%
2025-07-21	79.1300	79.9100	78.6400	78.7100	+0.025%	1,175,342	+30.886%
2025-07-18	78.4100	78.8100	77.6500	78.6900	+0.975%	1,464,106	+30.919%
2025-07-17	77.3500	78.0400	76.6600	77.9300	+1.155%	1,202,042	+32.196%
2025-07-16	77.0700	77.6000	75.7500	77.0400	+0.313%	994,123	+33.723%
2025-07-15	77.7400	77.9400	76.7200	76.8000	-0.788%	976,132	+34.141%
2025-07-14	77.3500	78.0600	76.8800	77.4100	+0.039%	1,249,755	+33.084%
2025-07-11	78.8000	79.1800	77.3600	77.3800	-2.593%	1,254,313	+33.135%
2025-07-10	80.5900	80.6100	79.2300	79.4400	-1.476%	1,144,647	+29.683%
2025-07-09	80.8900	81.0400	79.7200	80.6300	-0.012%	961,662	+27.769%
2025-07-08	79.6100	81.4500	79.1890	80.6400	+1.998%	1,613,406	+27.753%
2025-07-07	78.9300	79.8250	78.5850	79.0600	-0.528%	1,649,125	+30.306%
2025-07-03	80.3300	80.5400	79.0750	79.4800	+0.025%	1,159,199	+29.618%
2025-07-02	79.5600	79.8900	78.8142	79.4600	-0.188%	1,247,720	+29.650%
2025-07-01	79.7000	80.9200	79.2300	79.6100	-0.188%	1,343,709	+29.406%
2025-06-30	80.0000	80.2800	79.1900	79.7600	+0.201%	1,947,203	+29.162%
2025-06-27	79.7300	80.2700	78.7700	79.6000	0.000%	2,610,140	+29.422%
2025-06-26	80.0000	80.2500	79.1500	79.6000	+0.088%	2,158,167	+29.422%
2025-06-25	80.0300	80.3800	79.2100	79.5300	-0.662%	1,636,755	+29.536%
2025-06-24	79.6000	80.2900	78.7200	80.0600	+0.984%	3,717,078	+28.678%
2025-06-23	78.0500	79.3800	77.2000	79.2800	+1.148%	3,152,926	+29.945%
2025-06-20	78.7000	79.3100	77.6200	78.3800	-0.407%	4,791,354	+31.437%
2025-06-18	78.7600	79.2900	77.9300	78.7000	+0.025%	2,998,319	+30.902%
2025-06-17	79.5200	79.7200	78.4350	78.6800	-1.638%	3,440,807	+30.935%
2025-06-16	77.5200	80.0300	77.1750	79.9900	+3.843%	3,894,763	+28.791%
2025-06-13	77.6700	78.3300	76.8600	77.0300	-1.885%	1,859,078	+33.740%
2025-06-12	77.9700	79.5700	77.8800	78.5100	+0.409%	2,179,778	+31.219%
2025-06-11	78.5000	79.6600	77.9400	78.1900	-0.102%	3,617,830	+31.756%
2025-06-10	78.2200	78.8500	77.9250	78.2700	+0.243%	1,268,963	+31.621%
2025-06-09	77.5100	78.7000	77.2800	78.0800	+1.363%	2,106,761	+31.942%
2025-06-06	76.1800	77.1100	76.0100	77.0300	+1.169%	1,601,454	+33.740%
2025-06-05	76.9000	77.1400	75.8000	76.1400	-0.601%	2,584,870	+35.303%
2025-06-04	77.0300	77.8600	76.5500	76.6000	-0.636%	1,779,445	+34.491%
2025-06-03	75.9100	77.1000	75.1700	77.0900	+1.208%	2,046,431	+33.636%
2025-06-02	75.5600	76.3499	74.6900	76.1700	+0.316%	1,262,838	+35.250%
2025-05-30	75.7800	76.2100	74.7500	75.9300	-0.210%	3,105,155	+35.678%
2025-05-29	76.8600	77.0000	75.5000	76.0900	-0.432%	1,788,451	+35.392%
2025-05-28	77.7500	77.7500	76.2500	76.4200	-1.887%	1,206,549	+34.808%
2025-05-27	77.0000	78.0400	76.0100	77.8900	+2.703%	1,845,236	+32.263%
2025-05-23	76.1000	76.7050	75.7501	75.8400	-1.609%	1,946,743	+35.839%
2025-05-22	76.3800	78.0600	76.2400	77.0800	+0.864%	3,165,708	+33.653%
2025-05-21	76.5300	77.7900	76.2004	76.4200	-1.381%	1,704,165	+34.808%
2025-05-20	77.7200	78.9000	77.2100	77.4900	-0.488%	2,599,083	+32.946%
2025-05-19	76.8000	78.2000	76.4100	77.8700	-0.205%	2,836,042	+32.297%
2025-05-16	76.9500	78.0500	76.2300	78.0300	+1.987%	3,469,649	+32.026%
2025-05-15	77.3900	77.3900	74.8500	76.5100	-1.290%	16,398,074	+34.649%
2025-05-14	77.7400	79.1100	77.2510	77.5100	-1.812%	3,560,855	+32.912%
2025-05-13	79.3000	79.5000	78.1100	78.9400	+0.190%	2,065,847	+30.504%
2025-05-12	79.0100	79.7000	77.6150	78.7900	+3.331%	3,567,317	+30.753%
2025-05-09	83.0000	83.8900	76.2000	76.2500	-10.756%	5,837,365	+35.108%
2025-05-08	83.7000	86.1500	83.3550	85.4400	+3.114%	3,833,891	+20.576%
2025-05-07	82.8400	83.4400	82.1706	82.8600	-0.012%	2,224,089	+24.330%
2025-05-06	82.5400	83.5600	82.1500	82.8700	-0.277%	1,279,374	+24.315%
2025-05-05	82.1700	84.0455	81.9135	83.1000	+0.678%	1,576,361	+23.971%
2025-05-02	82.2100	83.0400	81.6400	82.5400	+1.763%	1,340,815	+24.812%
2025-05-01	81.3000	81.9300	80.3350	81.1100	+0.658%	1,159,921	+27.013%
2025-04-30	79.6100	80.8000	78.9550	80.5800	-0.494%	1,065,904	+27.848%
2025-04-29	80.0600	81.4650	79.5325	80.9800	+0.998%	1,267,094	+27.217%
2025-04-28	79.8500	81.0400	79.3201	80.1800	+0.489%	1,354,992	+28.486%
2025-04-25	79.2000	80.3800	78.7600	79.7900	+0.745%	1,307,215	+29.114%
2025-04-24	75.8700	79.5700	75.5500	79.2000	+4.389%	2,048,243	+30.076%
2025-04-23	75.8900	76.9950	75.0200	75.8700	+2.986%	2,080,043	+35.785%
2025-04-22	73.4800	74.0200	72.3856	73.6700	+2.433%	1,583,394	+39.840%
2025-04-21	72.7700	73.0050	71.2800	71.9200	-2.096%	1,067,923	+43.242%
2025-04-17	74.0000	74.3000	73.2000	73.4600	-0.474%	1,613,376	+40.240%
2025-04-16	73.8400	75.5750	73.2500	73.8100	-0.939%	1,459,993	+39.575%
2025-04-15	74.1700	74.8350	73.8500	74.5100	+0.486%	936,942	+38.263%
2025-04-14	74.6700	75.1500	73.3900	74.1500	+0.135%	1,251,420	+38.935%
2025-04-11	72.7200	74.5100	71.8100	74.0500	+2.053%	2,515,492	+39.122%
2025-04-10	74.3200	74.9500	70.7500	72.5600	-4.964%	2,041,047	+41.979%
2025-04-09	67.6000	76.8000	67.5100	76.3500	+11.934%	3,895,117	+34.931%
2025-04-08	73.7700	73.8450	67.6300	68.2100	-3.835%	3,655,039	+51.034%
2025-04-07	72.6400	74.7999	69.5000	70.9300	-3.745%	3,467,881	+45.242%
2025-04-04	77.0500	77.2250	73.4150	73.6900	-6.461%	2,611,460	+39.802%
2025-04-03	79.5100	80.8800	78.5600	78.7800	-3.491%	1,665,624	+30.769%
2025-04-02	79.4800	81.9900	79.1700	81.6300	+1.278%	930,003	+26.204%
2025-04-01	80.2200	81.0000	79.3350	80.6000	+0.124%	1,614,893	+27.816%
2025-03-31	79.3900	80.9700	78.3600	80.5000	+0.562%	1,691,482	+27.975%
2025-03-28	80.9500	81.2000	79.3300	80.0500	-1.851%	1,683,243	+28.695%
2025-03-27	81.1300	82.0000	80.2500	81.5600	+0.110%	1,192,080	+26.312%
2025-03-26	81.9000	82.2200	80.7900	81.4700	-0.464%	1,235,972	+26.451%
2025-03-25	82.9600	83.2800	81.5800	81.8500	-1.112%	2,073,021	+25.864%
2025-03-24	82.3500	83.0200	81.7350	82.7700	+2.135%	1,766,575	+24.465%
2025-03-21	80.8700	81.4200	80.2500	81.0400	-0.625%	3,688,988	+27.122%
2025-03-20	81.7600	82.5800	81.3500	81.5500	-1.044%	1,828,809	+26.327%
2025-03-19	82.4600	83.0690	81.4400	82.4100	+0.427%	1,663,556	+25.009%
2025-03-18	83.3700	83.3800	81.7100	82.0600	-0.882%	1,635,031	+25.542%
2025-03-17	80.5200	83.6900	80.3800	82.7900	+2.552%	2,573,842	+24.435%
2025-03-14	79.7500	81.5100	79.2763	80.7300	+2.632%	2,310,058	+27.611%
2025-03-13	79.2126	80.5300	78.6000	78.6600	-1.255%	2,353,858	+30.969%
2025-03-12	81.3350	81.7100	79.3200	79.6600	-1.228%	4,632,996	+29.325%
2025-03-11	83.8300	84.1600	80.5500	80.6500	-4.159%	4,328,768	+27.737%
2025-03-10	86.4800	87.3750	83.8100	84.1500	-3.851%	3,669,864	+22.424%
2025-03-07	82.3400	88.0100	82.1300	87.5200	+5.688%	4,427,385	+17.710%
2025-03-06	81.8600	83.4500	81.7325	82.8100	-0.012%	2,162,478	+24.405%
2025-03-05	81.7300	82.9750	81.1300	82.8200	+0.779%	2,336,202	+24.390%
2025-03-04	80.5500	82.7300	79.9000	82.1800	+1.457%	3,073,243	+25.359%
2025-03-03	81.2900	83.1100	80.4250	81.0000	+0.397%	3,889,663	+27.185%
2025-02-28	79.6800	81.6550	79.1250	80.6800	+3.609%	5,746,293	+27.690%
2025-02-27	79.6000	80.0800	77.8150	77.8700	-2.149%	3,523,911	+32.297%
2025-02-26	78.1200	79.9400	77.6400	79.5800	+1.960%	3,647,660	+29.455%
2025-02-25	77.5000	78.7900	76.5950	78.0500	+0.515%	4,025,519	+31.992%
2025-02-24	77.9000	79.7000	75.5000	77.6500	+1.199%	6,801,930	+32.672%
2025-02-21	89.0000	89.8900	76.5000	76.7300	-21.728%	20,711,519	+34.263%
2025-02-20	100.3400	100.6550	97.2200	98.0300	-2.224%	3,036,951	+5.090%
2025-02-19	98.9500	100.3200	97.4400	100.2600	+0.946%	2,119,409	+2.753%
2025-02-18	100.0100	100.2950	98.5100	99.3200	-0.690%	1,637,865	+3.725%
2025-02-14	100.0600	101.6200	99.7025	100.0100	+0.351%	1,446,697	+3.010%
2025-02-13	100.5800	100.7500	98.9700	99.6600	-1.385%	1,915,274	+3.371%
2025-02-12	100.6900	101.3850	99.8550	101.0600	-0.316%	1,328,936	+1.939%
2025-02-11	101.3400	101.7200	100.5600	101.3800	-0.705%	1,614,523	+1.618%
2025-02-10	100.3700	103.7500	99.9600	102.1000	+2.469%	3,102,655	+0.901%
2025-02-07	99.7300	100.1100	98.5600	99.6400	+0.030%	1,454,148	+3.392%
2025-02-06	100.9500	101.8300	99.4900	99.6100	-1.269%	1,435,106	+3.423%
2025-02-05	99.9700	101.0190	99.0100	100.8900	+1.021%	1,250,011	+2.111%
2025-02-04	97.6800	99.9700	97.6800	99.8700	+1.908%	1,430,076	+3.154%
2025-02-03	98.4000	98.7000	96.7600	98.0000	-1.902%	1,738,654	+5.122%
2025-01-31	101.9500	102.3700	99.7400	99.9000	-1.557%	1,482,643	+3.123%
2025-01-30	101.0400	101.8700	100.5100	101.4800	+1.066%	1,795,106	+1.518%
2025-01-29	100.6000	101.0000	99.5800	100.4100	-0.129%	1,341,206	+2.599%
2025-01-28	99.9500	100.7700	98.8950	100.5400	+0.873%	1,828,323	+2.467%
2025-01-27	97.0000	100.1500	96.9000	99.6700	+2.016%	2,406,047	+3.361%
2025-01-24	96.1400	97.7700	95.8659	97.7000	+1.888%	1,778,735	+5.445%
2025-01-23	95.2000	96.0500	93.4800	95.8900	+0.820%	1,325,763	+7.436%
2025-01-22	94.8500	95.1300	93.2950	95.1100	+0.422%	1,339,739	+8.317%
2025-01-21	92.0000	94.9700	91.8600	94.7100	+4.065%	2,925,627	+8.774%
2025-01-17	91.7200	92.5450	90.9550	91.0100	+0.564%	2,280,633	+13.196%
2025-01-16	90.0200	90.9600	89.5501	90.5000	-0.022%	1,099,357	+13.834%
2025-01-15	91.5700	91.9200	90.0600	90.5200	-0.066%	1,071,784	+13.809%
2025-01-14	89.8800	91.4100	89.6610	90.5800	+1.082%	1,174,688	+13.734%
2025-01-13	88.9500	90.1550	88.5000	89.6100	+0.765%	1,506,959	+14.965%
2025-01-10	92.3500	92.6400	88.8200	88.9300	-4.745%	2,418,366	+15.844%
2025-01-08	92.3100	94.2900	91.5000	93.3600	+0.886%	1,753,483	+10.347%
2025-01-07	93.4200	94.9200	92.2700	92.5400	-0.910%	1,284,090	+11.325%
2025-01-06	93.9800	95.1000	93.1100	93.3900	-0.182%	1,465,917	+10.312%
2025-01-03	96.0000	96.0000	91.8187	93.5600	-1.949%	2,292,835	+10.111%
2025-01-02	96.6700	97.2300	95.0600	95.4200	-0.240%	1,001,371	+7.965%
2024-12-31	95.8100	96.6500	95.4100	95.6500	+0.094%	922,447	+7.705%
2024-12-30	96.2400	96.4400	95.2200	95.5600	-1.454%	1,081,918	+7.807%
2024-12-27	97.5100	97.6800	96.1300	96.9700	-1.011%	714,184	+6.239%
2024-12-26	96.7200	98.1100	96.5000	97.9600	+1.083%	944,475	+5.165%
2024-12-24	96.1300	97.1700	96.0500	96.9100	+0.321%	540,957	+6.305%
2024-12-23	95.7300	96.7100	95.4000	96.6000	+0.740%	1,238,174	+6.646%
2024-12-20	94.2500	96.3200	93.9300	95.8900	+1.385%	2,530,166	+7.436%
2024-12-19	94.7200	95.7800	94.2600	94.5800	+0.489%	1,460,928	+8.924%
2024-12-18	97.7500	97.8000	93.9690	94.1200	-3.328%	1,931,586	+9.456%
2024-12-17	97.0600	98.5300	97.0200	97.3600	+0.062%	1,523,876	+5.813%
2024-12-16	98.4100	99.8300	97.2000	97.3000	-1.955%	1,507,207	+5.879%
2024-12-13	99.7200	100.2500	98.8101	99.2400	-0.760%	1,535,462	+3.809%
2024-12-12	99.1900	100.3900	99.0050	100.0000	-0.020%	1,239,782	+3.020%
2024-12-11	99.2900	100.1450	98.5345	100.0200	+1.255%	1,307,449	+2.999%
2024-12-10	99.1200	99.6000	97.7600	98.7800	-0.343%	1,244,936	+4.292%
2024-12-09	97.7500	100.3200	97.6800	99.1200	+1.081%	1,328,357	+3.935%
2024-12-06	98.0800	99.2200	97.7850	98.0600	+0.678%	1,370,867	+5.058%
2024-12-05	98.6700	98.8400	97.2100	97.4000	-0.916%	1,502,879	+5.770%
2024-12-04	97.5300	99.0300	97.2200	98.3000	+0.790%	1,480,100	+4.802%
2024-12-03	97.0600	98.1800	96.7900	97.5300	-0.408%	1,816,636	+5.629%
2024-12-02	95.5000	98.7000	95.3500	97.9300	+4.159%	3,127,369	+5.198%
2024-11-29	93.7600	94.8600	93.6795	94.0200	+0.170%	784,608	+9.572%
2024-11-27	93.3800	94.5300	93.1200	93.8600	+0.816%	1,518,815	+9.759%
2024-11-26	94.6600	94.9000	92.8300	93.1000	-1.627%	1,645,419	+10.655%
2024-11-25	93.8200	94.9000	93.0500	94.6400	+1.873%	2,772,934	+8.855%
2024-11-22	90.9600	93.2000	90.7350	92.9000	+1.998%	2,672,203	+10.893%
2024-11-21	88.4200	91.2000	88.0000	91.0800	+3.547%	2,153,603	+13.109%
2024-11-20	87.0900	88.1900	86.5600	87.9600	+0.687%	1,483,220	+17.121%
2024-11-19	84.8500	87.4200	84.7000	87.3600	+1.629%	2,358,930	+17.926%
2024-11-18	87.4300	88.1800	85.5900	85.9600	-1.681%	2,418,814	+19.846%
2024-11-15	88.8600	89.5600	86.7800	87.4300	-1.041%	2,582,252	+17.831%
2024-11-14	88.7400	89.5400	88.2400	88.3500	-0.451%	2,381,749	+16.604%
2024-11-13	89.2100	90.1600	88.5026	88.7500	-1.476%	2,353,509	+16.079%
2024-11-12	91.5000	91.5000	89.7400	90.0800	-1.087%	2,844,780	+14.365%
2024-11-11	91.6500	92.1800	89.7700	91.0700	+1.902%	3,314,722	+13.122%
2024-11-08	97.9100	98.3000	89.2700	89.3700	-14.397%	9,009,895	+15.274%
2024-11-07	104.7400	104.9900	103.1900	104.4000	-0.296%	2,597,111	-1.322%
2024-11-06	103.3500	105.2600	102.8226	104.7100	+3.714%	2,066,799	-1.614%
2024-11-05	99.8000	101.3700	98.9300	100.9600	+0.920%	2,389,151	+2.040%
2024-11-04	100.5000	101.0563	99.8400	100.0400	-0.527%	1,679,655	+2.979%
2024-11-01	101.1600	101.8700	100.2200	100.5700	-0.505%	1,336,880	+2.436%
2024-10-31	101.7200	101.9700	100.5400	101.0800	-0.756%	1,906,096	+1.919%
2024-10-30	102.9600	104.1300	101.6500	101.8500	-1.078%	2,218,562	+1.149%
2024-10-29	102.8400	103.8500	102.2800	102.9600	+0.107%	1,086,186	+0.058%
2024-10-28	102.9400	103.2350	102.2400	102.8500	+0.863%	906,220	+0.165%
2024-10-25	103.3500	103.7100	101.5700	101.9700	-0.807%	880,332	+1.030%
2024-10-24	102.6800	104.1700	102.6800	102.8000	+0.078%	1,147,302	+0.214%
2024-10-23	105.4600	105.5000	102.5150	102.7200	-2.598%	1,462,177	+0.292%
2024-10-22	105.9800	105.9800	105.0450	105.4600	-0.650%	1,057,451	-2.314%
2024-10-21	106.5000	106.7600	105.4000	106.1500	-0.487%	1,377,967	-2.949%
2024-10-18	105.2000	106.8000	104.7601	106.6700	+1.852%	1,601,117	-3.422%
2024-10-17	103.6700	105.1700	102.7100	104.7300	+1.110%	1,297,433	-1.633%
2024-10-16	103.3100	103.6300	102.7400	103.5800	+0.281%	2,157,781	-0.541%
2024-10-15	103.2900	104.6900	103.0600	103.2900	-0.270%	1,099,259	-0.261%
2024-10-14	104.7100	104.7100	102.8800	103.5700	-0.624%	838,439	-0.531%
2024-10-11	103.4200	104.5900	102.7900	104.2200	+0.774%	980,838	-1.151%
2024-10-10	102.9700	103.5600	102.7050	103.4200	+0.301%	755,597	-0.387%
2024-10-09	101.4800	103.1900	101.4300	103.1100	+1.757%	1,057,291	-0.087%
2024-10-08	101.1500	101.4500	100.1900	101.3300	+0.158%	1,008,226	+1.668%
2024-10-07	101.2500	101.7900	100.9150	101.1700	-0.305%	996,762	+1.829%
2024-10-04	101.2900	101.5900	100.6349	101.4800	+1.025%	618,357	+1.518%
2024-10-03	100.4200	100.9900	99.9706	100.4500	-0.327%	803,009	+2.558%
2024-10-02	99.6600	100.9100	99.3550	100.7800	+0.962%	903,676	+2.223%
2024-10-01	100.5800	100.7500	99.3558	99.8200	-1.119%	1,668,142	+3.206%
2024-09-30	101.4300	101.6500	99.9700	100.9500	-0.610%	2,386,390	+2.051%
2024-09-27	100.5000	102.3200	100.4850	101.5700	+1.458%	1,072,443	+1.428%
2024-09-26	100.6200	101.0000	99.8700	100.1100	+0.472%	1,425,595	+2.907%
2024-09-25	101.7500	101.7500	99.4900	99.6400	-2.160%	1,118,318	+3.392%
2024-09-24	100.9900	102.4900	100.5750	101.8400	+1.112%	1,425,812	+1.159%
2024-09-23	99.7100	100.8100	99.4500	100.7200	+1.211%	1,370,982	+2.284%
2024-09-20	99.1600	99.8600	98.3601	99.5150	+0.075%	1,607,003	+3.522%
2024-09-19	98.9000	99.7800	98.7500	99.4400	+2.084%	1,416,541	+3.600%
2024-09-18	97.8300	98.3650	96.8400	97.4100	-0.470%	1,003,511	+5.759%
2024-09-17	99.5400	99.5400	97.6000	97.8700	-1.430%	1,375,726	+5.262%
2024-09-16	98.4900	99.4300	98.1407	99.2900	+0.771%	1,092,225	+3.757%
2024-09-13	97.3000	98.7800	97.1950	98.5300	+1.264%	1,020,577	+4.557%
2024-09-12	96.7200	97.7650	96.2200	97.3000	+0.662%	1,246,132	+5.879%
2024-09-11	94.4300	96.7500	93.5000	96.6600	+2.048%	1,409,159	+6.580%