Dark

AKAM
Akamai Technologies Inc
stock NASDAQ

At Close

Sep 18, 2026 3:59:58 PM EDT

104.51USD-2.400%(-2.57)4,817,222

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 18, 2026 9:18:30 AM EDT

107.00USD-0.075%(-0.08)1,723

After-hours

Sep 18, 2026 4:13:30 PM EDT

104.52USD+0.010%(+0.01)23,671

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-18	107.2500	107.2500	102.610000	104.5200	-2.391%	4,817,222	0.000%
2026-09-17	105.0600	109.8450	104.310000	107.0800	+2.489%	2,861,859	-2.391%
2026-09-16	105.3850	107.2600	103.750000	104.4800	-0.873%	2,504,696	+0.038%
2026-09-15	105.6300	107.4200	103.930000	105.4000	-0.161%	2,826,695	-0.835%
2026-09-14	105.4300	107.8599	102.500000	105.5700	-1.142%	4,585,797	-0.995%
2026-09-11	107.6300	110.7400	106.310000	106.7900	-0.317%	3,688,824	-2.126%
2026-09-10	109.0800	111.1800	106.630000	107.1300	-3.269%	2,929,618	-2.436%
2026-09-09	108.7550	112.7600	107.930000	110.7500	+4.867%	4,569,467	-5.625%
2026-09-08	102.6850	108.1050	100.770000	105.6100	+0.371%	3,767,491	-1.032%
2026-09-04	105.0000	106.5000	104.000000	105.2200	-1.202%	1,758,465	-0.665%
2026-09-03	105.4200	106.5600	102.550000	106.5000	+1.342%	3,351,301	-1.859%
2026-09-02	106.0000	106.3400	104.010000	105.0900	-1.287%	2,172,428	-0.542%
2026-09-01	108.9200	109.9900	105.780000	106.4600	-1.989%	2,701,023	-1.822%
2026-08-31	107.0600	109.6850	107.025000	108.6200	+1.070%	2,408,086	-3.775%
2026-08-28	110.9100	112.4000	106.880000	107.4700	-3.389%	2,584,450	-2.745%
2026-08-27	109.7500	111.8500	108.819000	111.2400	+2.943%	3,042,782	-6.041%
2026-08-26	105.5600	109.5300	105.420000	108.0600	+2.194%	3,378,555	-3.276%
2026-08-25	106.0000	107.2700	104.070000	105.7400	+0.076%	2,978,518	-1.154%
2026-08-24	110.0000	110.0000	105.200000	105.6600	-4.311%	2,760,524	-1.079%
2026-08-21	110.2600	112.5100	109.590000	110.4200	+0.300%	3,013,446	-5.343%
2026-08-20	112.1900	112.7200	109.485000	110.0900	-2.437%	2,119,052	-5.059%
2026-08-19	115.8000	116.8000	110.360000	112.8400	-2.049%	3,874,255	-7.373%
2026-08-18	121.4900	123.7850	115.110000	115.2000	-6.319%	3,407,417	-9.271%
2026-08-17	124.5600	125.5827	121.570000	122.9700	-1.616%	2,492,152	-15.004%
2026-08-14	126.0000	126.7300	123.940000	124.9900	-0.239%	2,176,647	-16.377%
2026-08-13	124.9200	127.0400	123.310000	125.2900	+2.044%	3,085,879	-16.578%
2026-08-12	117.5000	124.9100	117.050000	122.7800	+5.237%	3,499,717	-14.872%
2026-08-11	118.0100	119.2100	116.280000	116.6700	-0.833%	2,339,787	-10.414%
2026-08-10	107.3700	120.1400	107.320000	117.6500	+6.432%	6,105,713	-11.160%
2026-08-07	123.9960	125.5500	110.020000	110.5400	-6.757%	8,147,189	-5.446%
2026-08-06	116.6000	120.8500	116.260000	118.5500	-3.042%	5,505,940	-11.835%
2026-08-05	123.0000	124.5600	121.370000	122.2700	-0.876%	3,329,843	-14.517%
2026-08-04	118.7800	123.6100	118.200000	123.3500	+4.640%	4,284,429	-15.266%
2026-08-03	115.0000	118.7050	114.000000	117.8800	+2.344%	3,194,465	-11.334%
2026-07-31	115.4900	116.6300	112.500000	115.1800	+1.257%	2,893,358	-9.255%
2026-07-30	108.6000	114.4200	108.185000	113.7500	+5.903%	3,046,345	-8.114%
2026-07-29	111.7000	112.4900	107.105000	107.4100	-3.918%	3,033,842	-2.691%
2026-07-28	111.7500	113.1700	107.920000	111.7900	-0.939%	2,995,068	-6.503%
2026-07-27	116.9950	117.8199	110.823900	112.8500	-2.184%	2,885,147	-7.381%
2026-07-24	117.5300	119.0800	115.240000	115.3700	-1.704%	3,096,781	-9.405%
2026-07-23	124.1200	125.7700	117.310000	117.3700	-5.575%	3,265,276	-10.948%
2026-07-22	124.0900	127.2200	122.475000	124.3000	-0.488%	3,287,429	-15.913%
2026-07-21	123.7800	127.5000	123.170000	124.9100	+1.446%	5,044,701	-16.324%
2026-07-20	120.4300	125.0500	119.500000	123.1300	+2.446%	4,217,826	-15.114%
2026-07-17	116.7500	121.4100	115.935000	120.1900	+1.162%	3,499,507	-13.038%
2026-07-16	120.6000	122.0000	118.215000	118.8100	-1.000%	1,968,938	-12.028%
2026-07-15	126.7700	127.9500	118.000000	120.0100	-4.837%	2,933,485	-12.907%
2026-07-14	124.8600	127.6600	124.240000	126.1100	+0.783%	2,744,996	-17.120%
2026-07-13	125.7600	127.7700	123.825000	125.1300	-0.840%	2,529,543	-16.471%
2026-07-10	130.1800	131.0750	125.280000	126.1900	-2.571%	3,038,775	-17.173%
2026-07-09	125.3000	130.5400	124.500000	129.5200	+2.331%	4,963,624	-19.302%
2026-07-08	113.7750	127.3500	113.775000	126.5700	+10.667%	7,007,896	-17.421%
2026-07-07	118.0200	118.9600	113.565000	114.3700	+1.455%	4,017,861	-8.612%
2026-07-06	112.8300	116.5750	112.300000	112.7300	-0.389%	3,017,520	-7.283%
2026-07-02	111.7800	115.1479	109.550000	113.1700	+0.319%	4,091,946	-7.643%
2026-07-01	117.2600	118.3500	112.350000	112.8100	-4.568%	4,235,451	-7.349%
2026-06-30	114.5400	119.2200	114.230000	118.2100	+3.875%	3,922,060	-11.581%
2026-06-29	115.3050	115.4800	112.715000	113.8000	+0.450%	2,780,108	-8.155%
2026-06-26	112.5050	114.9500	108.840000	113.2900	+0.354%	4,427,408	-7.741%
2026-06-25	121.5700	121.5700	112.190000	112.8900	-5.516%	4,592,601	-7.414%
2026-06-24	119.2500	122.0300	118.120000	119.4800	-0.325%	6,133,459	-12.521%
2026-06-23	119.7000	123.2900	119.200000	119.8700	-0.721%	2,885,751	-12.806%
2026-06-22	124.9000	124.9000	118.980000	120.7400	-3.338%	4,490,868	-13.434%
2026-06-18	129.2700	130.0000	122.760000	124.9100	-2.303%	6,468,425	-16.324%
2026-06-17	132.2950	133.5600	127.490000	127.8550	-3.367%	3,439,614	-18.251%
2026-06-16	133.8400	137.9300	131.845000	132.3100	-1.408%	2,401,998	-21.004%
2026-06-15	135.4600	136.8500	133.120000	134.2000	+0.524%	2,852,370	-22.116%
2026-06-12	133.5000	134.6150	130.110000	133.5000	+0.785%	2,662,499	-21.708%
2026-06-11	129.9700	132.6200	127.490000	132.4600	+1.916%	3,935,364	-21.093%
2026-06-10	134.5450	139.8300	129.325000	129.9700	-5.689%	4,764,628	-19.581%
2026-06-09	142.0000	142.8300	132.578421	137.8100	-2.862%	4,526,120	-24.156%
2026-06-08	149.3400	150.3600	141.290000	141.8700	-4.989%	5,428,190	-26.327%
2026-06-05	157.5550	158.0500	147.790000	149.3200	-6.076%	3,023,531	-30.003%
2026-06-04	157.0650	160.8750	154.700000	158.9800	-0.861%	4,890,886	-34.256%
2026-06-03	158.1700	164.8000	155.630000	160.3600	+0.025%	3,618,289	-34.822%
2026-06-02	151.9900	163.2500	150.510000	160.3200	+4.097%	4,191,195	-34.805%
2026-06-01	149.6700	156.3100	149.670000	154.0100	+2.989%	3,981,963	-32.134%
2026-05-29	144.7000	149.8699	143.260000	149.5400	+4.478%	5,655,597	-30.106%
2026-05-28	146.5300	147.4100	142.160000	143.1300	-0.900%	4,218,762	-26.975%
2026-05-27	148.5300	148.5300	141.690000	144.4300	-2.550%	4,269,878	-27.633%
2026-05-26	148.4500	150.1400	143.920000	148.2100	+0.666%	3,664,102	-29.478%
2026-05-22	146.5200	148.0800	145.510000	147.2300	+0.677%	3,738,025	-29.009%
2026-05-21	142.0600	146.8100	142.060000	146.2400	+1.874%	4,616,977	-28.528%
2026-05-20	140.0000	144.1100	138.100000	143.5500	+1.564%	18,000,494	-27.189%
2026-05-19	142.7600	147.6800	140.375000	141.3400	-6.255%	13,986,927	-26.051%
2026-05-18	152.7100	153.0000	148.500000	150.7700	-0.073%	3,093,192	-30.676%
2026-05-15	153.5200	156.0000	149.190000	150.8800	-3.077%	4,156,068	-30.726%
2026-05-14	156.8750	159.0400	153.610000	155.6700	-3.395%	4,079,270	-32.858%
2026-05-13	154.0000	165.4500	151.870000	161.1400	+7.743%	10,932,219	-35.137%
2026-05-12	152.4500	154.0000	144.550000	149.5600	-2.255%	6,556,687	-30.115%
2026-05-11	149.0000	156.3200	147.010000	153.0100	+3.588%	9,873,892	-31.691%
2026-05-08	145.4500	149.7600	132.850000	147.7100	+26.583%	21,492,868	-29.240%
2026-05-07	116.1250	117.4800	111.690000	116.6900	-4.345%	10,595,205	-10.429%
2026-05-06	117.7750	122.2400	115.440000	121.9900	+3.434%	5,979,305	-14.321%
2026-05-05	108.7000	118.1600	107.265000	117.9400	+11.496%	8,613,099	-11.379%
2026-05-04	104.2900	107.6600	104.080000	105.7800	+1.839%	3,148,026	-1.191%
2026-05-01	103.3300	104.8800	101.680000	103.8700	+0.864%	2,875,376	+0.626%
2026-04-30	98.8200	103.2400	98.460000	102.9800	+3.186%	5,278,397	+1.495%
2026-04-29	95.2850	100.5100	94.500000	99.8000	+4.579%	3,649,565	+4.729%
2026-04-28	96.9500	97.5000	94.750000	95.4300	-0.521%	2,971,517	+9.525%
2026-04-27	95.2500	96.2100	93.530000	95.9300	+0.714%	2,185,069	+8.954%
2026-04-24	96.8300	97.4900	94.670000	95.2500	-0.967%	3,592,153	+9.732%
2026-04-23	96.6900	96.6900	93.510000	96.1800	-0.958%	3,143,988	+8.671%
2026-04-22	99.3500	99.4600	96.560000	97.1100	-0.989%	2,786,810	+7.631%
2026-04-21	97.9700	99.4400	95.770000	98.0800	+0.471%	2,805,899	+6.566%
2026-04-20	96.0200	98.5150	96.020000	97.6200	+1.804%	2,950,836	+7.068%
2026-04-17	97.5700	98.6350	94.960000	95.8900	-0.950%	5,065,778	+9.000%
2026-04-16	91.2500	97.8250	91.160000	96.8100	+7.114%	6,632,457	+7.964%
2026-04-15	89.8000	92.8848	89.800000	90.3800	+1.733%	4,958,551	+15.645%
2026-04-14	95.7800	96.1000	88.500000	88.8400	-6.425%	8,714,025	+17.650%
2026-04-13	91.8500	97.8400	91.640000	94.9400	+3.930%	6,283,062	+10.091%
2026-04-10	109.6400	109.7850	90.560000	91.3500	-16.659%	14,278,697	+14.417%
2026-04-09	115.2100	115.2500	106.880000	109.6100	-5.509%	5,411,464	-4.644%
2026-04-08	116.2500	117.3505	113.200000	116.0000	+1.853%	5,637,541	-9.897%
2026-04-07	114.8900	116.2600	112.570000	113.8900	-0.620%	3,584,673	-8.227%
2026-04-06	117.1600	118.1700	112.910000	114.6000	-2.881%	4,017,958	-8.796%
2026-04-02	112.7000	118.0200	112.120000	118.0000	+1.944%	4,116,344	-11.424%
2026-04-01	115.9900	117.6375	114.990000	115.7500	+0.784%	3,268,776	-9.702%
2026-03-31	110.6700	116.3900	110.010000	114.8500	+4.201%	3,804,138	-8.994%
2026-03-30	115.4450	116.2200	108.690000	110.2200	-3.738%	4,041,366	-5.171%
2026-03-27	115.7400	116.0600	111.910000	114.5000	-2.345%	4,460,451	-8.716%
2026-03-26	118.3900	121.1200	116.050000	117.2500	-1.595%	5,346,894	-10.857%
2026-03-25	115.8500	120.5900	115.600000	119.1500	+4.061%	6,782,839	-12.279%
2026-03-24	113.1500	115.6400	112.305000	114.5000	+0.061%	4,515,260	-8.716%
2026-03-23	110.4950	115.2000	109.500000	114.4300	+3.575%	5,913,870	-8.660%
2026-03-20	110.5600	111.8600	108.810000	110.4800	+0.436%	13,117,998	-5.395%
2026-03-19	108.7800	110.4500	106.070000	110.0000	+1.047%	4,129,182	-4.982%
2026-03-18	105.4800	112.8050	105.190000	108.8600	+2.853%	5,175,106	-3.987%
2026-03-17	106.3900	107.0000	103.600000	105.8400	+0.379%	3,692,799	-1.247%
2026-03-16	107.9100	108.2000	104.550000	105.4400	-2.071%	4,758,351	-0.873%
2026-03-13	105.6300	109.5600	105.560000	107.6700	+2.086%	3,422,472	-2.926%
2026-03-12	105.4850	108.4500	104.370000	105.4700	-0.939%	3,610,387	-0.901%
2026-03-11	103.8400	108.4000	103.345000	106.4700	+1.885%	4,789,393	-1.832%
2026-03-10	101.5500	106.0800	100.410100	104.5000	+2.341%	3,814,669	+0.019%
2026-03-09	98.5800	103.0700	98.490000	102.1100	+2.222%	2,883,524	+2.360%
2026-03-06	99.9750	100.7900	96.980000	99.8900	-1.099%	2,804,620	+4.635%
2026-03-05	102.1400	104.5300	100.120000	101.0000	-1.923%	2,782,662	+3.485%
2026-03-04	102.0000	103.2200	100.280000	102.9800	+0.882%	2,813,504	+1.495%
2026-03-03	95.6100	103.7200	95.374200	102.0800	+4.547%	5,310,294	+2.390%
2026-03-02	96.9100	98.8600	96.575000	97.6400	-0.762%	4,562,924	+7.046%
2026-02-27	98.7500	99.5100	96.919600	98.3900	-1.512%	4,714,364	+6.230%
2026-02-26	99.4500	100.6500	98.200000	99.9000	-0.140%	2,936,230	+4.625%
2026-02-25	100.9500	101.2800	97.829600	100.0400	-0.090%	3,178,584	+4.478%
2026-02-24	98.6600	103.9000	98.000000	100.1300	+1.392%	5,382,815	+4.384%
2026-02-23	93.7450	99.7000	92.680000	98.7550	+4.869%	7,644,357	+5.838%
2026-02-20	99.7350	102.0000	93.530000	94.1700	-14.071%	15,779,607	+10.991%
2026-02-19	108.2450	109.7700	107.000000	109.5900	+0.256%	7,447,261	-4.626%
2026-02-18	108.2500	110.4400	106.080000	109.3100	+0.821%	3,483,505	-4.382%
2026-02-17	110.5800	111.4600	106.750100	108.4200	-2.989%	4,743,571	-3.597%
2026-02-13	104.4900	113.5000	102.866600	111.7600	+6.835%	7,346,812	-6.478%
2026-02-12	98.7500	106.8000	98.750000	104.6100	+10.348%	10,959,718	-0.086%
2026-02-11	99.0100	99.0100	94.490000	94.8000	+0.424%	4,121,657	+10.253%
2026-02-10	94.6900	95.7900	94.000000	94.4000	-0.338%	2,533,541	+10.720%
2026-02-09	95.0050	95.5500	92.310000	94.7200	-0.379%	2,268,161	+10.346%
2026-02-06	92.5650	95.2500	92.500000	95.0800	+3.924%	3,341,622	+9.928%
2026-02-05	91.8100	93.3400	91.130000	91.4900	-0.468%	3,363,208	+14.242%
2026-02-04	91.6900	94.1400	90.880000	91.9200	+0.142%	3,214,417	+13.708%
2026-02-03	96.1400	97.9900	91.180000	91.7900	-5.009%	3,623,095	+13.869%
2026-02-02	96.3500	97.7600	95.420000	96.6300	-0.535%	2,439,354	+8.165%
2026-01-30	98.7300	99.2500	95.935000	97.1500	-2.214%	2,983,757	+7.586%
2026-01-29	101.8500	102.0000	98.460000	99.3500	-2.693%	3,862,651	+5.204%
2026-01-28	103.5100	103.9600	101.600000	102.1000	-1.123%	4,461,924	+2.370%
2026-01-27	101.9000	104.9750	101.420000	103.2600	+4.662%	8,034,326	+1.220%
2026-01-26	96.3100	99.1900	95.950000	98.6600	+3.765%	4,142,119	+5.940%
2026-01-23	96.5300	96.9900	94.890000	95.0800	-2.010%	2,934,099	+9.928%
2026-01-22	94.4100	97.5650	94.020000	97.0300	+3.532%	4,344,130	+7.719%
2026-01-21	90.0500	94.2600	89.860000	93.7200	+4.598%	3,326,869	+11.524%
2026-01-20	92.0800	92.7800	89.230000	89.6000	-4.161%	3,344,545	+16.652%
2026-01-16	93.1400	95.0350	92.570000	93.4900	+2.141%	4,081,418	+11.798%
2026-01-15	90.6200	91.7200	89.750000	91.5300	+0.971%	3,259,602	+14.192%
2026-01-14	88.9500	91.4850	88.600000	90.6500	+2.014%	2,418,138	+15.301%
2026-01-13	91.5000	91.7800	88.360000	88.8600	-2.641%	3,023,006	+17.623%
2026-01-12	93.7400	93.9400	90.822700	91.2700	+3.575%	6,727,592	+14.517%
2026-01-09	86.1800	88.5050	85.780000	88.1200	+2.812%	2,949,669	+18.611%
2026-01-08	87.2300	87.7000	85.370000	85.7100	-2.801%	3,044,460	+21.946%
2026-01-07	88.1500	89.1399	87.220000	88.1800	-0.631%	2,320,362	+18.530%
2026-01-06	85.5400	88.8600	85.540000	88.7400	+3.294%	1,940,539	+17.782%
2026-01-05	85.0600	87.4000	85.050000	85.9100	+0.952%	1,433,799	+21.662%
2026-01-02	87.3000	87.5150	84.540000	85.1000	-2.464%	1,638,476	+22.820%
2025-12-31	87.7000	88.2000	87.205000	87.2500	-0.818%	1,163,054	+19.794%
2025-12-30	88.0800	88.5800	87.843500	87.9700	-0.306%	1,510,435	+18.813%
2025-12-29	88.0300	88.9700	87.830100	88.2400	-0.204%	1,541,331	+18.450%
2025-12-26	88.4700	88.8850	88.080000	88.4200	-0.450%	1,398,427	+18.209%
2025-12-24	89.0800	89.3950	88.480000	88.8200	-0.459%	812,967	+17.676%
2025-12-23	89.8600	89.8950	88.610000	89.2300	-0.977%	1,747,773	+17.135%
2025-12-22	89.1900	90.7600	88.770000	90.1100	+0.998%	1,744,168	+15.992%
2025-12-19	88.3950	89.7500	88.300000	89.2200	+0.825%	5,375,261	+17.149%
2025-12-18	88.1250	88.9050	87.105000	88.4900	+1.074%	1,934,993	+18.115%
2025-12-17	87.5600	89.3400	87.150000	87.5500	-0.217%	2,122,112	+19.383%
2025-12-16	86.7000	87.9150	85.800000	87.7400	+1.398%	2,188,262	+19.125%
2025-12-15	88.0300	90.0400	85.310000	86.5300	+0.757%	3,749,784	+20.790%
2025-12-12	85.9000	86.8800	85.390000	85.8800	+0.503%	2,151,465	+21.705%
2025-12-11	86.3800	87.2700	85.150000	85.4500	-1.157%	1,783,706	+22.317%
2025-12-10	85.5600	86.7800	85.230000	86.4500	+0.922%	2,214,586	+20.902%
2025-12-09	84.6400	86.7445	84.060000	85.6600	+0.398%	2,649,408	+22.017%
2025-12-08	83.4800	85.7000	83.480000	85.3200	+2.192%	2,313,800	+22.504%
2025-12-05	86.6000	87.0000	82.700000	83.4900	-3.591%	3,069,367	+25.189%
2025-12-04	87.8200	88.1200	86.295000	86.6000	-1.557%	2,198,854	+20.693%
2025-12-03	86.8300	88.4700	86.630000	87.9700	+1.313%	2,337,276	+18.813%
2025-12-02	88.0000	88.2000	86.061000	86.8300	-1.003%	2,814,473	+20.373%
2025-12-01	89.3900	89.4300	87.550000	87.7100	-2.022%	3,200,619	+19.165%
2025-11-28	89.4700	89.9300	89.340000	89.5200	+0.078%	1,350,948	+16.756%
2025-11-26	90.6100	90.7600	89.370000	89.4500	-1.389%	2,917,908	+16.847%
2025-11-25	88.4950	91.0050	87.330000	90.7100	+2.683%	3,622,342	+15.224%
2025-11-24	88.6400	89.9500	87.370000	88.3400	-0.753%	19,566,694	+18.316%
2025-11-21	87.8300	90.2400	87.250000	89.0100	+1.865%	3,663,132	+17.425%
2025-11-20	87.6500	89.1400	86.750000	87.3800	+0.994%	3,366,913	+19.615%
2025-11-19	87.6300	88.1450	86.197800	86.5200	-1.390%	3,994,096	+20.804%
2025-11-18	87.3000	88.7599	86.000000	87.7400	+0.137%	3,681,740	+19.125%
2025-11-17	87.7500	88.8800	86.860000	87.6200	+0.516%	3,936,803	+19.288%
2025-11-14	87.4200	88.7500	87.010000	87.1700	-1.692%	3,715,694	+19.904%
2025-11-13	89.9700	91.8545	88.200000	88.6700	-1.587%	3,597,241	+17.875%
2025-11-12	90.6200	91.7600	89.380000	90.1000	-0.563%	3,793,434	+16.004%
2025-11-11	86.9600	92.0000	86.310000	90.6100	+4.006%	5,596,445	+15.352%
2025-11-10	83.8100	88.4650	83.000000	87.1200	+4.036%	5,974,684	+19.972%
2025-11-07	78.9000	86.2300	76.750000	83.7400	+14.712%	9,629,176	+24.815%
2025-11-06	73.7600	73.8800	71.930000	73.0000	+0.027%	3,349,389	+43.178%
2025-11-05	72.6300	73.5500	71.670000	72.9800	+1.403%	3,185,796	+43.217%
2025-11-04	73.9500	74.1300	70.820000	71.9700	-3.435%	2,626,519	+45.227%
2025-11-03	75.2100	75.3500	73.805000	74.5300	-0.759%	2,148,697	+40.239%
2025-10-31	73.8200	75.4900	73.680000	75.1000	+1.583%	1,624,160	+39.174%
2025-10-30	72.8600	75.2000	72.760000	73.9300	+1.260%	1,625,652	+41.377%
2025-10-29	75.9600	75.9650	72.920000	73.0100	-3.617%	1,755,229	+43.158%
2025-10-28	75.4000	76.1550	74.910000	75.7500	+0.344%	1,999,202	+37.980%
2025-10-27	75.5000	76.0800	75.300000	75.4900	+0.586%	1,246,324	+38.455%
2025-10-24	75.3000	75.8200	74.760000	75.0500	+0.590%	1,566,741	+39.267%
2025-10-23	74.7900	74.9999	74.200000	74.6100	-0.134%	1,020,579	+40.088%
2025-10-22	75.6200	76.4050	74.300000	74.7100	-1.865%	1,410,899	+39.901%
2025-10-21	74.2500	76.5200	74.054700	76.1300	+2.532%	1,555,865	+37.291%
2025-10-20	72.9500	74.3200	72.950000	74.2500	+1.908%	1,392,465	+40.768%
2025-10-17	72.7200	73.4150	72.280000	72.8600	-0.137%	2,745,857	+43.453%
2025-10-16	74.2000	74.7000	72.390000	72.9600	-0.964%	1,473,944	+43.257%
2025-10-15	74.3300	74.5350	73.149000	73.6700	-0.567%	1,333,266	+41.876%
2025-10-14	72.7700	74.3600	72.460000	74.0900	+0.393%	1,424,043	+41.072%
2025-10-13	74.1300	74.5200	73.230000	73.8000	+0.765%	1,788,833	+41.626%
2025-10-10	75.7000	76.2800	73.140000	73.2400	-2.993%	1,684,299	+42.709%
2025-10-09	77.0000	77.0297	75.210000	75.5000	-1.590%	1,423,884	+38.437%
2025-10-08	76.8000	77.6194	76.540000	76.7200	+0.157%	1,081,766	+36.236%
2025-10-07	78.6200	78.9200	76.410000	76.6000	-2.346%	1,299,754	+36.449%
2025-10-06	78.0000	78.5600	77.070000	78.4400	+1.135%	1,264,206	+33.248%
2025-10-03	78.0100	79.0000	77.430000	77.5600	-0.577%	1,314,086	+34.760%
2025-10-02	76.1700	78.1600	75.600000	78.0100	+2.861%	1,634,683	+33.983%
2025-10-01	75.5600	76.1200	74.560000	75.8400	+0.106%	1,480,305	+37.816%
2025-09-30	76.1200	76.3800	74.720000	75.7600	-0.617%	1,633,327	+37.962%
2025-09-29	76.4600	76.8500	75.770000	76.2300	+0.237%	1,164,154	+37.111%
2025-09-26	75.3800	76.1200	75.195000	76.0500	+0.889%	1,610,201	+37.436%
2025-09-25	75.8900	76.0000	74.930000	75.3800	-1.115%	1,243,725	+38.657%
2025-09-24	75.4100	76.2800	74.950000	76.2300	+1.275%	1,463,989	+37.111%
2025-09-23	76.7000	76.7500	75.050000	75.2700	-1.839%	1,660,515	+38.860%
2025-09-22	76.9800	76.9800	76.010000	76.6800	+0.524%	1,350,492	+36.307%
2025-09-19	77.6200	77.6200	76.020000	76.2800	-1.051%	7,140,509	+37.021%
2025-09-18	76.0300	77.3000	75.940000	77.0900	+1.648%	1,553,992	+35.582%
2025-09-17	76.5700	77.2189	74.890000	75.8400	-0.707%	1,941,065	+37.816%
2025-09-16	76.5700	76.9000	75.675000	76.3800	-0.105%	1,188,701	+36.842%
2025-09-15	76.8700	77.9500	75.590000	76.4600	-0.495%	1,604,049	+36.699%
2025-09-12	79.0400	79.0700	76.645000	76.8400	-2.980%	1,518,740	+36.023%
2025-09-11	77.0100	79.4100	76.860000	79.2000	+3.192%	1,641,698	+31.970%
2025-09-10	78.1300	79.1600	76.505000	76.7500	-1.804%	1,741,435	+36.182%
2025-09-09	78.7100	78.8852	77.850000	78.1600	-0.913%	1,550,861	+33.726%
2025-09-08	78.7700	79.4300	77.505000	78.8800	+0.407%	1,928,611	+32.505%
2025-09-05	77.3500	79.2100	77.296400	78.5600	+1.775%	1,786,681	+33.045%
2025-09-04	77.5700	77.5800	76.095000	77.1900	-0.477%	2,696,291	+35.406%
2025-09-03	76.9800	77.7950	76.420000	77.5600	+0.753%	1,494,520	+34.760%
2025-09-02	78.1700	78.4100	76.320000	76.9800	-2.717%	1,712,973	+35.776%
2025-08-29	78.3800	79.2700	78.350000	79.1300	+0.944%	1,176,468	+32.086%
2025-08-28	78.5000	78.7100	77.710000	78.3900	+0.153%	1,292,558	+33.333%
2025-08-27	77.1200	78.3900	77.060000	78.2700	+1.729%	1,081,265	+33.538%
2025-08-26	76.5800	77.2000	76.245000	76.9400	+0.549%	2,365,468	+35.846%
2025-08-25	77.4100	77.5800	76.170000	76.5200	-1.443%	1,975,949	+36.592%
2025-08-22	76.6100	78.5400	75.950000	77.6400	+1.730%	1,719,210	+34.621%
2025-08-21	75.5100	76.4600	74.860000	76.3200	+0.342%	1,533,303	+36.950%
2025-08-20	76.3700	76.6300	75.460000	76.0600	-0.562%	1,355,166	+37.418%
2025-08-19	75.1900	76.6500	75.000000	76.4900	+1.607%	1,832,399	+36.645%
2025-08-18	74.4600	75.2900	73.990000	75.2800	+1.156%	1,751,145	+38.842%
2025-08-15	74.6900	75.1400	74.100000	74.4200	+0.202%	2,011,515	+40.446%
2025-08-14	74.4100	74.9800	74.010000	74.2700	-1.551%	1,644,082	+40.730%
2025-08-13	72.5000	75.5500	72.165800	75.4400	+4.821%	3,572,317	+38.547%
2025-08-12	70.6400	72.0000	70.420000	71.9700	+1.926%	2,879,216	+45.227%
2025-08-11	70.9600	72.9800	70.420000	70.6100	+0.113%	3,141,764	+48.024%
2025-08-08	75.6200	76.6500	69.780000	70.5300	-5.658%	5,403,878	+48.192%
2025-08-07	75.4600	75.7300	72.750000	74.7600	+0.376%	4,030,559	+39.807%
2025-08-06	74.1300	74.7150	73.440000	74.4800	+1.127%	2,175,963	+40.333%
2025-08-05	74.9400	75.2300	73.440000	73.6500	-2.450%	2,546,024	+41.914%
2025-08-04	74.7500	75.8500	74.625000	75.5000	+1.506%	1,681,064	+38.437%
2025-08-01	76.0600	76.5000	73.760000	74.3800	-2.529%	2,534,197	+40.522%
2025-07-31	78.5100	78.6400	76.090000	76.3100	-2.242%	1,727,676	+36.968%
2025-07-30	79.4900	79.5200	77.810000	78.0600	-1.799%	1,933,675	+33.897%
2025-07-29	79.7200	80.4100	78.935000	79.4900	-0.276%	1,315,411	+31.488%
2025-07-28	80.8200	80.9350	79.440000	79.7100	-1.288%	1,145,490	+31.125%
2025-07-25	80.8000	81.2500	80.300000	80.7500	+0.050%	2,285,093	+29.437%
2025-07-24	80.2400	81.3000	80.090000	80.7100	+0.037%	1,026,044	+29.501%
2025-07-23	79.7100	81.1300	79.710000	80.6800	+0.348%	1,348,891	+29.549%
2025-07-22	78.9700	80.5400	78.500000	80.4000	+2.147%	1,104,722	+30.000%
2025-07-21	79.1300	79.9100	78.640000	78.7100	+0.025%	1,175,342	+32.791%
2025-07-18	78.4100	78.8100	77.650000	78.6900	+0.975%	1,464,106	+32.825%
2025-07-17	77.3500	78.0400	76.660000	77.9300	+1.155%	1,202,042	+34.120%
2025-07-16	77.0700	77.6000	75.750000	77.0400	+0.313%	994,123	+35.670%
2025-07-15	77.7400	77.9400	76.720000	76.8000	-0.788%	976,132	+36.094%
2025-07-14	77.3500	78.0600	76.880000	77.4100	+0.039%	1,249,755	+35.021%
2025-07-11	78.8000	79.1800	77.360000	77.3800	-2.593%	1,254,313	+35.074%
2025-07-10	80.5900	80.6100	79.230000	79.4400	-1.476%	1,144,647	+31.571%
2025-07-09	80.8900	81.0400	79.720000	80.6300	-0.012%	961,662	+29.629%
2025-07-08	79.6100	81.4500	79.189000	80.6400	+1.998%	1,613,406	+29.613%
2025-07-07	78.9300	79.8250	78.585000	79.0600	-0.528%	1,649,125	+32.203%
2025-07-03	80.3300	80.5400	79.075000	79.4800	+0.025%	1,159,199	+31.505%
2025-07-02	79.5600	79.8900	78.814200	79.4600	-0.188%	1,247,720	+31.538%
2025-07-01	79.7000	80.9200	79.230000	79.6100	-0.188%	1,343,709	+31.290%
2025-06-30	80.0000	80.2800	79.190000	79.7600	+0.201%	1,947,203	+31.043%
2025-06-27	79.7300	80.2700	78.770000	79.6000	0.000%	2,610,140	+31.307%
2025-06-26	80.0000	80.2500	79.150000	79.6000	+0.088%	2,158,167	+31.307%
2025-06-25	80.0300	80.3800	79.210000	79.5300	-0.662%	1,636,755	+31.422%
2025-06-24	79.6000	80.2900	78.720000	80.0600	+0.984%	3,717,078	+30.552%
2025-06-23	78.0500	79.3800	77.200000	79.2800	+1.148%	3,152,926	+31.837%
2025-06-20	78.7000	79.3100	77.620000	78.3800	-0.407%	4,791,354	+33.350%
2025-06-18	78.7600	79.2900	77.930000	78.7000	+0.025%	2,998,319	+32.808%
2025-06-17	79.5200	79.7200	78.435000	78.6800	-1.638%	3,440,807	+32.842%
2025-06-16	77.5200	80.0300	77.175000	79.9900	+3.843%	3,894,763	+30.666%
2025-06-13	77.6700	78.3300	76.860000	77.0300	-1.885%	1,859,078	+35.687%
2025-06-12	77.9700	79.5700	77.880000	78.5100	+0.409%	2,179,778	+33.130%
2025-06-11	78.5000	79.6600	77.940000	78.1900	-0.102%	3,617,830	+33.674%
2025-06-10	78.2200	78.8500	77.925000	78.2700	+0.243%	1,268,963	+33.538%
2025-06-09	77.5100	78.7000	77.280000	78.0800	+1.363%	2,106,761	+33.863%
2025-06-06	76.1800	77.1100	76.010000	77.0300	+1.169%	1,601,454	+35.687%
2025-06-05	76.9000	77.1400	75.800000	76.1400	-0.601%	2,584,870	+37.273%
2025-06-04	77.0300	77.8600	76.550000	76.6000	-0.636%	1,779,445	+36.449%
2025-06-03	75.9100	77.1000	75.170000	77.0900	+1.208%	2,046,431	+35.582%
2025-06-02	75.5600	76.3499	74.690000	76.1700	+0.316%	1,262,838	+37.219%
2025-05-30	75.7800	76.2100	74.750000	75.9300	-0.210%	3,105,155	+37.653%
2025-05-29	76.8600	77.0000	75.500000	76.0900	-0.432%	1,788,451	+37.364%
2025-05-28	77.7500	77.7500	76.250000	76.4200	-1.887%	1,206,549	+36.770%
2025-05-27	77.0000	78.0400	76.010000	77.8900	+2.703%	1,845,236	+34.189%
2025-05-23	76.1000	76.7050	75.750100	75.8400	-1.609%	1,946,743	+37.816%
2025-05-22	76.3800	78.0600	76.240000	77.0800	+0.864%	3,165,708	+35.599%
2025-05-21	76.5300	77.7900	76.200400	76.4200	-1.381%	1,704,165	+36.770%
2025-05-20	77.7200	78.9000	77.210000	77.4900	-0.488%	2,599,083	+34.882%
2025-05-19	76.8000	78.2000	76.410000	77.8700	-0.205%	2,836,042	+34.224%
2025-05-16	76.9500	78.0500	76.230000	78.0300	+1.987%	3,469,649	+33.948%
2025-05-15	77.3900	77.3900	74.850000	76.5100	-1.290%	16,398,074	+36.610%
2025-05-14	77.7400	79.1100	77.251000	77.5100	-1.812%	3,560,855	+34.847%
2025-05-13	79.3000	79.5000	78.110000	78.9400	+0.190%	2,065,847	+32.404%
2025-05-12	79.0100	79.7000	77.615000	78.7900	+3.331%	3,567,317	+32.656%
2025-05-09	83.0000	83.8900	76.200000	76.2500	-10.756%	5,837,365	+37.075%
2025-05-08	83.7000	86.1500	83.355000	85.4400	+3.114%	3,833,891	+22.331%
2025-05-07	82.8400	83.4400	82.170600	82.8600	-0.012%	2,224,089	+26.140%
2025-05-06	82.5400	83.5600	82.150000	82.8700	-0.277%	1,279,374	+26.125%
2025-05-05	82.1700	84.0455	81.913500	83.1000	+0.678%	1,576,361	+25.776%
2025-05-02	82.2100	83.0400	81.640000	82.5400	+1.763%	1,340,815	+26.630%
2025-05-01	81.3000	81.9300	80.335000	81.1100	+0.658%	1,159,921	+28.862%
2025-04-30	79.6100	80.8000	78.955000	80.5800	-0.494%	1,065,904	+29.710%
2025-04-29	80.0600	81.4650	79.532500	80.9800	+0.998%	1,267,094	+29.069%
2025-04-28	79.8500	81.0400	79.320100	80.1800	+0.489%	1,354,992	+30.357%
2025-04-25	79.2000	80.3800	78.760000	79.7900	+0.745%	1,307,215	+30.994%
2025-04-24	75.8700	79.5700	75.550000	79.2000	+4.389%	2,048,243	+31.970%
2025-04-23	75.8900	76.9950	75.020000	75.8700	+2.986%	2,080,043	+37.762%
2025-04-22	73.4800	74.0200	72.385600	73.6700	+2.433%	1,583,394	+41.876%
2025-04-21	72.7700	73.0050	71.280000	71.9200	-2.096%	1,067,923	+45.328%
2025-04-17	74.0000	74.3000	73.200000	73.4600	-0.474%	1,613,376	+42.282%
2025-04-16	73.8400	75.5750	73.250000	73.8100	-0.939%	1,459,993	+41.607%
2025-04-15	74.1700	74.8350	73.850000	74.5100	+0.486%	936,942	+40.276%
2025-04-14	74.6700	75.1500	73.390000	74.1500	+0.135%	1,251,420	+40.958%
2025-04-11	72.7200	74.5100	71.810000	74.0500	+2.053%	2,515,492	+41.148%
2025-04-10	74.3200	74.9500	70.750000	72.5600	-4.964%	2,041,047	+44.046%
2025-04-09	67.6000	76.8000	67.510000	76.3500	+11.934%	3,895,117	+36.896%
2025-04-08	73.7700	73.8450	67.630000	68.2100	-3.835%	3,655,039	+53.233%
2025-04-07	72.6400	74.7999	69.500000	70.9300	-3.745%	3,467,881	+47.357%
2025-04-04	77.0500	77.2250	73.415000	73.6900	-6.461%	2,611,460	+41.837%
2025-04-03	79.5100	80.8800	78.560000	78.7800	-3.491%	1,665,624	+32.673%
2025-04-02	79.4800	81.9900	79.170000	81.6300	+1.278%	930,003	+28.041%
2025-04-01	80.2200	81.0000	79.335000	80.6000	+0.124%	1,614,893	+29.677%
2025-03-31	79.3900	80.9700	78.360000	80.5000	+0.562%	1,691,482	+29.839%