Dark

KLAC
KLA Corporation Common Stock
stock NASDAQ

At Close

Sep 1, 2026 3:59:57 PM EDT

170.89USD-2.599%(-4.56)10,479,037

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 1, 2026 9:29:59 AM EDT

172.49USD-1.684%(-2.96)21,255

After-hours

Sep 1, 2026 4:59:30 PM EDT

170.98USD+0.053%(+0.09)7,852

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-01	172.7400	173.1965	168.0700	170.8900	-2.599%	10,479,037	0.000%
2026-08-31	176.8600	177.6100	174.1700	175.4500	-0.051%	7,605,539	-2.599%
2026-08-28	182.0400	182.6000	174.7000	175.5400	-4.478%	9,970,533	-2.649%
2026-08-27	185.0100	186.7800	180.8500	183.7700	-0.033%	6,558,367	-7.009%
2026-08-26	183.4100	184.2600	179.7000	183.8300	+0.267%	5,962,821	-7.039%
2026-08-25	184.5800	186.1300	180.7100	183.3400	+0.975%	8,899,654	-6.791%
2026-08-24	180.0200	182.8400	176.4500	181.5700	-1.315%	9,874,766	-5.882%
2026-08-21	189.4350	189.7700	182.1100	183.9900	-1.006%	8,913,125	-7.120%
2026-08-20	185.5600	189.3600	184.5500	185.8600	-0.753%	7,330,129	-8.054%
2026-08-19	196.4350	196.9780	185.3800	187.2700	-3.861%	9,701,562	-8.747%
2026-08-18	195.4700	199.5200	191.7800	194.7900	-5.331%	13,529,951	-12.270%
2026-08-17	206.8900	209.1000	202.4800	205.7600	+1.001%	9,478,975	-16.947%
2026-08-14	206.8000	208.8700	200.8600	203.7200	-2.699%	7,357,856	-16.115%
2026-08-13	208.5200	214.8000	207.0000	209.3700	+0.538%	8,543,050	-18.379%
2026-08-12	210.1000	210.2700	205.2200	208.2500	+3.881%	11,951,856	-17.940%
2026-08-11	198.6650	203.1500	195.0000	200.4700	+4.011%	8,098,394	-14.755%
2026-08-10	204.7800	205.0600	192.4700	192.7400	-2.711%	10,318,274	-11.337%
2026-08-07	197.9800	201.8300	195.0500	198.1100	+2.531%	8,974,090	-13.740%
2026-08-06	189.5850	198.3200	185.7700	193.2200	+0.218%	13,257,387	-11.557%
2026-08-05	195.4650	201.1600	191.2200	192.8000	-1.356%	10,017,206	-11.364%
2026-08-04	191.9800	196.7250	188.1301	195.4500	+6.949%	13,251,398	-12.566%
2026-08-03	177.9700	183.1900	174.6000	182.7500	-0.038%	10,262,975	-6.490%
2026-07-31	188.0000	190.0000	179.6500	182.8200	+1.381%	13,512,368	-6.526%
2026-07-30	186.8600	186.8600	178.8550	180.3300	+5.958%	17,485,103	-5.235%
2026-07-29	177.6250	191.3700	169.8100	170.1900	-10.802%	20,427,581	+0.411%
2026-07-28	193.2650	195.9900	186.7500	190.8000	-6.176%	17,199,189	-10.435%
2026-07-27	210.8200	214.0100	195.5600	203.3600	-3.401%	14,202,354	-15.967%
2026-07-24	214.5100	219.9900	207.4400	210.5200	-3.753%	11,304,902	-18.825%
2026-07-23	213.3850	219.0300	212.8600	218.7300	+1.882%	8,774,025	-21.872%
2026-07-22	210.6600	218.3700	210.2740	214.6900	-1.319%	9,051,151	-20.402%
2026-07-21	220.2500	221.0000	214.2300	217.5600	+4.798%	9,947,430	-21.452%
2026-07-20	217.4500	220.8000	206.9200	207.6000	-2.421%	8,396,414	-17.683%
2026-07-17	208.4500	216.7900	204.5839	212.7500	-3.018%	13,061,825	-19.676%
2026-07-16	217.7550	228.7900	216.7200	219.3700	-2.285%	14,957,008	-22.100%
2026-07-15	235.9600	236.5500	216.4650	224.5000	-2.548%	10,625,457	-23.880%
2026-07-14	237.4000	237.7200	226.2900	230.3700	+3.654%	8,936,878	-25.819%
2026-07-13	221.5500	226.8550	218.8900	222.2500	-4.004%	9,947,502	-23.109%
2026-07-10	224.8300	232.1000	222.1300	231.5200	+0.871%	7,447,762	-26.188%
2026-07-09	239.0200	247.4900	228.0000	229.5200	+3.771%	13,066,442	-25.545%
2026-07-08	215.7800	223.4000	214.3000	221.1800	+2.176%	13,082,597	-22.737%
2026-07-07	217.1200	223.7900	210.8600	216.4700	-7.218%	17,710,890	-21.056%
2026-07-06	246.3200	246.3200	231.1600	233.3100	-0.951%	12,130,800	-26.754%
2026-07-02	266.0000	267.3250	228.0100	235.5500	-11.511%	23,648,856	-27.451%
2026-07-01	285.5150	290.8400	259.8000	266.1900	-11.773%	24,127,903	-35.801%
2026-06-30	280.2800	307.3743	279.0300	301.7100	+8.377%	19,909,269	-43.360%
2026-06-29	250.0300	279.3400	249.3150	278.3900	+11.965%	14,628,647	-38.615%
2026-06-26	246.7650	253.0000	243.0900	248.6400	-3.926%	21,394,354	-31.270%
2026-06-25	255.1500	260.8400	243.5100	258.8000	+7.618%	11,975,387	-33.968%
2026-06-24	242.1100	245.3000	235.0000	240.4800	-1.640%	11,543,659	-28.938%
2026-06-23	248.0600	251.2200	240.5601	244.4900	-9.166%	18,703,754	-30.103%
2026-06-22	265.6100	269.9000	262.3750	269.1600	+3.699%	11,719,842	-36.510%
2026-06-18	251.7700	263.9500	250.5000	259.5600	+8.725%	26,167,269	-34.162%
2026-06-17	244.9500	251.1600	237.6600	238.7300	+0.590%	13,213,527	-28.417%
2026-06-16	254.4250	255.8450	237.1200	237.3300	-7.445%	14,048,561	-27.995%
2026-06-15	263.5700	267.1699	251.1100	256.4200	+0.739%	18,368,181	-33.355%
2026-06-12	237.6000	254.9300	236.0000	254.5400	+5.546%	10,069,201	-32.863%
2026-06-11	221.3370	243.1290	220.6280	241.1640	+12.924%	17,694,025	-29.140%
2026-06-10	216.6430	230.4406	212.2560	213.5640	-0.174%	16,029,580	-19.982%
2026-06-09	217.0000	226.2819	199.5500	213.9370	+1.485%	16,365,984	-20.121%
2026-06-08	203.0000	213.5210	200.3560	210.8060	+9.271%	11,659,014	-18.935%
2026-06-05	204.3040	205.4960	192.7730	192.9200	-9.474%	18,586,294	-11.419%
2026-06-04	205.3850	215.6690	203.4010	213.1100	+0.282%	8,252,899	-19.811%
2026-06-03	204.8270	214.5520	201.9540	212.5110	+3.907%	10,200,243	-19.585%
2026-06-02	196.6500	204.7500	195.0000	204.5200	+5.421%	10,611,267	-16.443%
2026-06-01	189.8550	194.8050	188.6000	194.0040	+0.954%	7,361,011	-11.914%
2026-05-29	192.9900	197.5000	191.1460	192.1710	-0.307%	11,459,407	-11.074%
2026-05-28	195.6300	196.0540	189.1380	192.7630	-1.510%	8,858,460	-11.347%
2026-05-27	204.6625	206.0080	194.5010	195.7190	-2.695%	9,514,272	-12.686%
2026-05-26	193.6710	202.2810	191.4325	201.1390	+6.514%	11,508,703	-15.039%
2026-05-22	187.4990	191.0130	186.1730	188.8380	+2.508%	7,237,211	-9.504%
2026-05-21	182.8950	187.5000	182.3170	184.2180	+0.695%	8,208,989	-7.235%
2026-05-20	177.7000	183.5860	177.3000	182.9470	+5.107%	9,003,459	-6.590%
2026-05-19	170.8678	176.5000	169.0280	174.0580	-0.904%	11,172,927	-1.820%
2026-05-18	182.0883	183.3250	173.6220	175.6450	-2.653%	9,470,870	-2.707%
2026-05-15	183.0745	184.5500	180.2555	180.4320	-4.682%	9,803,804	-5.288%
2026-05-14	184.5125	191.1110	183.0635	189.2940	+2.337%	8,102,822	-9.722%
2026-05-13	183.5940	186.4990	179.4895	184.9710	+2.118%	9,380,848	-7.613%
2026-05-12	180.2430	181.4380	174.3000	181.1350	-1.834%	10,293,984	-5.656%
2026-05-11	185.2750	189.7490	184.3589	184.5190	-1.284%	12,129,418	-7.386%
2026-05-08	181.6630	188.9060	180.5000	186.9190	+6.008%	12,897,361	-8.575%
2026-05-07	181.7310	181.9990	174.6000	176.3250	-2.920%	12,415,620	-3.082%
2026-05-06	178.4690	182.4790	175.9260	181.6290	+4.812%	13,409,155	-5.913%
2026-05-05	174.5295	176.7193	171.5870	173.2900	+1.143%	11,941,463	-1.385%
2026-05-04	172.0500	175.1140	167.6790	171.3320	-0.750%	7,919,474	-0.258%
2026-05-01	173.3000	174.5035	169.5000	172.6260	-1.376%	7,893,870	-1.006%
2026-04-30	168.8000	178.8660	164.6000	175.0350	-3.626%	18,910,041	-2.368%
2026-04-29	182.9560	184.0000	178.6400	181.6210	+0.400%	10,921,032	-5.908%
2026-04-28	177.8980	185.5575	177.2660	180.8970	-4.791%	13,400,575	-5.532%
2026-04-27	190.9732	192.6770	186.7780	190.0000	-1.809%	11,195,784	-10.058%
2026-04-24	185.2780	193.9360	184.4715	193.5000	+6.586%	11,432,749	-11.685%
2026-04-23	182.4380	184.4590	178.8525	181.5430	+0.186%	9,285,008	-5.868%
2026-04-22	181.2990	181.4340	177.6640	181.2060	+1.495%	6,839,946	-5.693%
2026-04-21	181.4000	182.3270	177.2430	178.5370	-1.105%	6,763,645	-4.283%
2026-04-20	179.1625	180.6745	177.0000	180.5320	+0.775%	6,232,302	-5.341%
2026-04-17	177.1260	179.1750	174.4070	179.1440	+3.262%	7,253,608	-4.607%
2026-04-16	171.8580	174.2050	169.6458	173.4850	-0.759%	8,327,190	-1.496%
2026-04-15	176.6000	177.0320	168.0511	174.8110	-2.662%	11,641,629	-2.243%
2026-04-14	178.8750	179.8000	176.5400	179.5910	+1.534%	8,712,709	-4.845%
2026-04-13	173.4640	177.1820	172.0270	176.8780	+1.813%	8,302,860	-3.385%
2026-04-10	174.7620	175.9960	173.2180	173.7280	+0.580%	6,868,068	-1.634%
2026-04-09	166.9890	173.4700	166.9160	172.7260	+3.284%	9,397,561	-1.063%
2026-04-08	166.6185	168.6260	163.5330	167.2340	+7.973%	10,203,893	+2.186%
2026-04-07	152.3620	154.8910	150.7280	154.8850	+0.571%	5,273,290	+10.333%
2026-04-06	152.2780	154.1999	151.7410	154.0060	+1.531%	4,119,545	+10.963%
2026-04-02	145.4170	152.8000	145.1000	151.6840	-0.197%	6,617,391	+12.662%
2026-04-01	148.4210	153.9930	148.3800	151.9840	+3.221%	8,800,785	+12.439%
2026-03-31	141.7080	147.6370	140.0000	147.2410	+6.497%	11,080,530	+16.061%
2026-03-30	146.9000	147.3580	137.4430	138.2580	-4.201%	10,013,967	+23.602%
2026-03-27	143.6600	147.9235	143.5259	144.3210	-0.546%	8,118,363	+18.410%
2026-03-26	150.3910	151.4790	144.5510	145.1130	-6.004%	10,916,923	+17.763%
2026-03-25	157.4310	157.6025	153.4648	154.3820	-1.428%	7,694,282	+10.693%
2026-03-24	148.4840	158.2450	148.1700	156.6190	+3.623%	7,827,239	+9.112%
2026-03-23	153.3520	157.3260	151.0330	151.1430	+0.851%	11,740,811	+13.065%
2026-03-20	151.1520	153.5000	145.7050	149.8670	-0.850%	21,883,519	+14.028%
2026-03-19	143.7640	151.7995	142.0290	151.1520	+1.967%	9,999,635	+13.058%
2026-03-18	147.9320	151.3070	145.9140	148.2360	+0.068%	8,829,632	+15.282%
2026-03-17	144.6720	148.5000	143.4900	148.1350	+2.997%	8,536,285	+15.361%
2026-03-16	145.3900	145.7020	142.5140	143.8240	+1.382%	9,557,738	+18.819%
2026-03-13	141.7150	144.5850	140.8430	141.8640	+0.643%	12,718,416	+20.460%
2026-03-12	146.5000	146.9990	139.6005	140.9570	-3.784%	12,595,797	+21.236%
2026-03-11	145.9000	149.5000	145.4000	146.5000	+0.830%	8,171,702	+16.648%
2026-03-10	142.1100	148.7100	141.0000	145.2940	+1.668%	8,915,339	+17.617%
2026-03-09	132.2930	143.5220	132.1020	142.9100	+6.288%	11,206,982	+19.579%
2026-03-06	137.2920	141.8670	133.2000	134.4550	-5.933%	11,178,532	+27.098%
2026-03-05	145.3340	147.5560	139.0000	142.9360	-3.154%	10,785,056	+19.557%
2026-03-04	146.6300	149.0000	144.9030	147.5910	+2.398%	7,985,465	+15.786%
2026-03-03	147.5630	148.7500	142.6520	144.1350	-6.098%	12,672,457	+18.562%
2026-03-02	147.5000	154.0770	147.5000	153.4950	+0.682%	7,591,315	+11.333%
2026-02-27	149.7010	153.7385	149.0520	152.4550	+0.016%	11,070,613	+12.092%
2026-02-26	154.5110	155.5000	146.8813	152.4310	-1.446%	11,842,692	+12.110%
2026-02-25	154.4760	157.7345	154.1110	154.6680	+2.657%	8,761,734	+10.488%
2026-02-24	150.7770	153.0000	147.5545	150.6650	+1.277%	6,671,280	+13.424%
2026-02-23	148.9870	151.7000	145.6000	148.7660	-0.557%	8,500,736	+14.872%
2026-02-20	145.5070	149.7610	145.5070	149.6000	+1.776%	6,842,970	+14.231%
2026-02-19	145.0100	147.4665	144.2080	146.9900	-0.703%	6,260,770	+16.260%
2026-02-18	147.8100	150.2838	146.7570	148.0300	+0.688%	6,510,530	+15.443%
2026-02-17	144.5500	148.6950	142.7670	147.0190	+0.414%	6,234,320	+16.237%
2026-02-13	145.1002	149.4470	143.5010	146.4130	+0.915%	10,123,770	+16.718%
2026-02-12	147.8020	149.5070	143.4460	145.0850	-1.936%	10,513,930	+17.786%
2026-02-11	146.8920	150.2105	144.5970	147.9500	+3.401%	10,929,920	+15.505%
2026-02-10	142.4140	144.4000	141.2010	143.0840	-0.647%	8,435,590	+19.433%
2026-02-09	144.0000	145.7000	142.4530	144.0160	-0.193%	16,395,620	+18.660%
2026-02-06	137.7160	144.9250	137.1180	144.2950	+8.409%	15,714,670	+18.431%
2026-02-05	129.2890	134.9880	128.5040	133.1030	+1.821%	13,017,190	+28.389%
2026-02-04	136.5230	137.7320	128.5040	130.7220	-3.565%	15,838,060	+30.728%
2026-02-03	144.5950	144.9290	132.4390	135.5540	-3.893%	20,561,530	+26.068%
2026-02-02	140.0030	144.0250	140.0010	141.0450	-1.225%	16,038,480	+21.160%
2026-01-30	154.0000	158.5000	141.6840	142.7940	-15.241%	27,881,410	+19.676%
2026-01-29	164.2930	169.3350	160.8210	168.4710	+3.534%	15,063,940	+1.436%
2026-01-28	163.4460	165.0000	160.0970	162.7200	+0.673%	10,915,270	+5.021%
2026-01-27	156.1500	161.8190	155.5000	161.6330	+4.750%	11,742,180	+5.727%
2026-01-26	151.2440	155.6720	149.0550	154.3030	+2.000%	12,601,500	+10.750%
2026-01-23	148.4230	151.2970	145.1820	151.2780	+0.852%	10,104,840	+12.964%
2026-01-22	154.9140	155.6580	149.7880	150.0000	-1.316%	10,260,180	+13.927%
2026-01-21	150.7250	154.1250	148.0440	152.0000	+2.276%	14,999,350	+12.428%
2026-01-20	152.5400	155.5260	148.4335	148.6180	-5.207%	17,340,100	+14.986%
2026-01-16	157.4670	158.1340	153.5100	156.7820	+1.480%	15,320,270	+8.998%
2026-01-15	153.8000	157.1490	152.5000	154.4960	+7.700%	16,576,140	+10.611%
2026-01-14	143.0870	143.4790	139.6095	143.4500	-0.508%	8,965,470	+19.129%
2026-01-13	146.1000	146.9860	143.3200	144.1820	+0.956%	9,968,490	+18.524%
2026-01-12	138.6630	143.2250	138.6630	142.8170	+2.012%	8,558,310	+19.657%
2026-01-09	135.7420	140.4460	133.6000	140.0000	+5.692%	11,024,280	+22.064%
2026-01-08	135.1270	135.3810	130.9200	132.4600	-2.581%	9,488,390	+29.013%
2026-01-07	136.9070	138.0000	135.2540	135.9690	-2.531%	9,044,940	+25.683%
2026-01-06	136.9310	140.6970	136.5281	139.5000	+3.146%	11,416,030	+22.502%
2026-01-05	130.9970	137.1890	130.4000	135.2450	+6.119%	13,198,620	+26.356%
2026-01-02	125.9710	128.3990	125.0550	127.4470	+4.888%	8,321,900	+34.087%
2025-12-31	124.3650	125.0930	121.4090	121.5080	-2.297%	6,080,430	+40.641%
2025-12-30	126.6790	126.7610	124.1230	124.3650	-1.328%	3,842,580	+37.410%
2025-12-29	127.3090	128.6070	125.6730	126.0390	-1.501%	6,417,710	+35.585%
2025-12-26	128.3000	128.6810	127.5260	127.9600	+0.204%	3,375,060	+33.550%
2025-12-24	126.9380	127.9180	126.5001	127.6990	+0.649%	2,102,920	+33.823%
2025-12-23	125.9010	127.2090	125.7535	126.8750	+0.244%	6,007,930	+34.692%
2025-12-22	127.6370	127.8000	124.9890	126.5660	+1.605%	6,044,950	+35.020%
2025-12-19	124.0010	126.3570	123.9610	124.5670	+1.904%	21,564,630	+37.187%
2025-12-18	122.3000	123.3000	121.1000	122.2390	+4.298%	10,564,690	+39.800%
2025-12-17	122.3000	123.3560	116.9390	117.2020	-4.197%	9,138,310	+45.808%
2025-12-16	123.7010	124.0000	120.7410	122.3370	-0.142%	7,356,700	+39.688%
2025-12-15	122.9025	125.5000	121.5341	122.5110	+2.612%	12,586,010	+39.490%
2025-12-12	123.0050	123.9650	118.5180	119.3920	-4.194%	11,439,310	+43.134%
2025-12-11	122.9280	125.0690	119.1000	124.6180	+0.587%	9,223,260	+37.131%
2025-12-10	123.0870	125.3700	122.0799	123.8910	+1.085%	7,120,060	+37.936%
2025-12-09	121.5730	123.3600	121.1630	122.5610	+0.083%	7,827,410	+39.433%
2025-12-08	123.2570	124.2400	121.9200	122.4590	+0.834%	8,198,960	+39.549%
2025-12-05	122.4000	124.0000	121.2320	121.4460	+0.528%	6,819,280	+40.713%
2025-12-04	120.2560	121.7060	119.7805	120.8080	-0.303%	7,033,090	+41.456%
2025-12-03	118.6000	121.5960	116.6218	121.1750	+1.840%	8,103,900	+41.027%
2025-12-02	117.0500	119.7900	116.3700	118.9860	+2.824%	9,535,470	+43.622%
2025-12-01	116.5000	117.5740	115.1220	115.7180	-1.556%	6,092,760	+47.678%
2025-11-28	116.8885	117.5980	115.1000	117.5470	+1.415%	3,892,650	+45.380%
2025-11-26	115.7750	116.7270	114.4870	115.9070	+1.150%	11,258,770	+47.437%
2025-11-25	113.0190	114.8480	110.7420	114.5890	+0.806%	9,442,530	+49.133%
2025-11-24	110.4900	114.7970	110.3000	113.6730	+3.610%	15,795,840	+50.335%
2025-11-21	109.7000	111.0830	107.1960	109.7120	-0.483%	14,386,560	+55.762%
2025-11-20	118.7960	120.1490	109.7580	110.2450	-5.568%	11,719,220	+55.009%
2025-11-19	113.1900	117.7385	112.9490	116.7460	+3.951%	9,600,470	+46.378%
2025-11-18	111.4440	114.0440	109.7890	112.3090	-0.936%	11,522,320	+52.161%
2025-11-17	113.9900	115.5845	111.8110	113.3700	-0.055%	13,267,130	+50.737%
2025-11-14	113.5540	117.5220	112.7071	113.4320	-2.359%	14,445,740	+50.654%
2025-11-13	118.7160	119.2770	114.8710	116.1720	-3.107%	12,034,590	+47.101%
2025-11-12	120.8120	120.9860	119.2845	119.8970	+0.678%	8,246,130	+42.531%
2025-11-11	120.3100	121.0695	118.5000	119.0900	-2.221%	9,119,650	+43.497%
2025-11-10	122.0940	122.6830	120.1730	121.7950	+2.060%	9,484,270	+40.310%
2025-11-07	119.9890	120.8320	116.0120	119.3370	-1.080%	11,423,700	+43.200%
2025-11-06	122.3050	122.3050	119.1780	120.6400	-1.687%	11,791,210	+41.653%
2025-11-05	120.3550	124.3140	120.1525	122.7100	+2.816%	9,013,800	+39.263%
2025-11-04	119.8200	122.9480	119.1430	119.3490	-2.104%	12,014,200	+43.185%
2025-11-03	121.6140	123.1080	120.7470	121.9140	+0.860%	9,057,420	+40.173%
2025-10-31	122.3750	124.0365	120.0850	120.8740	-0.467%	8,852,120	+41.379%
2025-10-30	123.4220	128.4470	117.2810	121.4410	-1.689%	20,376,550	+40.719%
2025-10-29	122.5990	125.9550	122.4470	123.5280	+2.424%	14,634,630	+38.341%
2025-10-28	120.6680	120.9656	119.5790	120.6040	-0.748%	6,656,750	+41.695%
2025-10-27	120.0000	122.1195	120.0000	121.5130	+2.732%	9,712,740	+40.635%
2025-10-24	116.6000	119.1260	116.0600	118.2820	+2.055%	8,254,880	+44.477%
2025-10-23	110.6660	116.3100	110.6660	115.9000	+4.010%	9,467,950	+47.446%
2025-10-22	114.7430	114.7430	109.0335	111.4320	-2.886%	13,617,650	+53.358%
2025-10-21	114.0810	115.6320	113.8590	114.7430	-0.473%	7,448,290	+48.933%
2025-10-20	113.0060	116.1180	112.6500	115.2885	+4.177%	10,786,520	+48.228%
2025-10-17	109.8350	110.9480	108.4085	110.6660	+0.715%	8,791,910	+54.420%
2025-10-16	110.0150	111.7000	107.9790	109.8800	+1.085%	10,313,630	+55.524%
2025-10-15	105.7080	109.2892	105.3940	108.7010	+5.976%	13,137,270	+57.211%
2025-10-14	99.8550	104.2465	99.8550	102.5710	+0.069%	10,560,570	+66.607%
2025-10-13	101.6250	103.3900	101.4900	102.5000	+4.299%	12,270,910	+66.722%
2025-10-10	105.2290	105.4274	98.0970	98.2750	-6.713%	15,760,020	+73.890%
2025-10-09	106.2590	106.6500	103.7240	105.3470	-0.858%	12,479,210	+62.216%
2025-10-08	106.3510	107.7325	105.9010	106.2590	-2.042%	14,760,010	+60.824%
2025-10-07	114.0810	114.2040	108.3000	108.4740	-4.823%	8,787,850	+57.540%
2025-10-06	112.1680	115.2120	112.1680	113.9710	+3.464%	9,462,780	+49.942%
2025-10-03	112.8000	113.2405	109.9170	110.1550	-3.310%	9,537,430	+55.136%
2025-10-02	115.5000	115.5000	112.7220	113.9260	+0.920%	9,248,600	+50.001%
2025-10-01	107.5180	113.4220	106.9780	112.8870	+4.661%	11,880,820	+51.381%
2025-09-30	106.3800	107.9865	105.7070	107.8600	+1.360%	8,865,190	+58.437%
2025-09-29	107.7180	108.5600	106.3180	106.4130	-0.015%	7,696,540	+60.591%
2025-09-26	105.6540	106.8660	104.6160	106.4290	+0.490%	5,054,370	+60.567%
2025-09-25	105.8610	106.6995	104.5804	105.9100	-0.896%	7,105,810	+61.354%
2025-09-24	106.6320	107.6000	105.7640	106.8670	-0.236%	8,681,470	+59.909%
2025-09-23	106.7850	107.5520	106.0790	107.1200	-0.005%	8,296,430	+59.531%
2025-09-22	103.8890	107.2970	103.7500	107.1250	+2.531%	10,207,160	+59.524%
2025-09-19	105.1900	105.2480	102.9315	104.4810	-0.180%	15,869,780	+63.561%
2025-09-18	103.0830	107.6790	102.5785	104.6690	+5.740%	18,250,380	+63.267%
2025-09-17	99.0380	100.0000	97.6270	98.9870	-0.071%	7,238,550	+72.639%
2025-09-16	99.3500	100.2035	97.5060	99.0570	+0.168%	7,762,290	+72.517%
2025-09-15	96.6990	99.0000	96.6990	98.8910	+2.582%	8,458,860	+72.806%
2025-09-12	95.7480	96.8090	95.5000	96.4020	+0.494%	5,841,460	+77.268%
2025-09-11	94.0000	96.3890	93.7475	95.9280	+2.858%	10,220,870	+78.144%
2025-09-10	92.1860	93.5230	91.4900	93.2630	+1.624%	7,130,630	+83.235%
2025-09-09	91.0750	92.2750	91.0230	91.7730	+0.963%	6,779,830	+86.209%
2025-09-08	91.0000	92.4350	90.6740	90.8980	+0.430%	8,866,900	+88.002%
2025-09-05	87.9630	90.6260	87.8335	90.5090	+3.641%	11,555,730	+88.810%
2025-09-04	84.3200	87.6660	83.9000	87.3290	+3.483%	8,134,910	+95.685%
2025-09-03	84.7660	84.7660	83.2240	84.3900	-0.289%	9,337,100	+102.500%
2025-09-02	84.5840	85.2850	83.6725	84.6350	-2.942%	12,420,490	+101.914%
2025-08-29	88.1500	88.4995	86.4810	87.2000	-2.461%	9,543,680	+95.975%
2025-08-28	89.3010	89.7000	88.5000	89.4000	+0.575%	9,642,700	+91.152%
2025-08-27	88.5890	89.0630	87.9985	88.8890	+0.089%	5,286,580	+92.251%
2025-08-26	88.1265	89.2880	88.1265	88.8100	+0.972%	8,123,340	+92.422%
2025-08-25	87.0270	88.6750	86.6020	87.9550	+1.065%	4,692,510	+94.293%
2025-08-22	87.2390	89.3830	86.9230	87.0280	-0.242%	9,467,070	+96.362%
2025-08-21	87.6440	88.1290	86.6620	87.2390	-0.689%	7,305,770	+95.887%
2025-08-20	87.8530	88.0225	86.0210	87.8440	+0.269%	9,787,240	+94.538%
2025-08-19	88.3390	88.9250	87.4131	87.6080	-0.827%	9,866,560	+95.062%
2025-08-18	87.3040	88.3755	87.0430	88.3390	+0.966%	8,541,950	+93.448%
2025-08-15	92.4230	92.4230	87.3158	87.4940	-8.423%	20,645,490	+95.316%
2025-08-14	94.1660	95.9260	93.4915	95.5410	+0.625%	10,053,130	+78.866%
2025-08-13	94.0000	95.2350	93.7550	94.9480	+1.491%	9,008,430	+79.983%
2025-08-12	91.3680	93.9260	90.7480	93.5530	+2.785%	10,281,980	+82.667%
2025-08-11	92.2150	93.3340	90.7635	91.0180	-0.505%	8,141,900	+87.754%
2025-08-08	91.3000	91.7940	90.5680	91.4800	+0.300%	7,195,020	+86.806%
2025-08-07	91.2400	91.7528	90.4978	91.2060	+2.677%	7,173,230	+87.367%
2025-08-06	88.3410	88.9120	86.9220	88.8280	+0.551%	9,350,260	+92.383%
2025-08-05	91.7000	92.1990	87.5960	88.3410	-3.518%	11,783,320	+93.444%
2025-08-04	89.6750	91.7780	89.1000	91.5620	+3.269%	10,645,940	+86.639%
2025-08-01	85.6200	89.4161	85.5280	88.6640	+0.866%	14,746,800	+92.739%
2025-07-31	86.4450	89.7190	86.0000	87.9030	-4.969%	22,841,470	+94.407%
2025-07-30	92.2650	92.7820	91.3380	92.4990	+0.972%	10,581,720	+84.748%
2025-07-29	92.8590	93.6970	91.5100	91.6090	-0.765%	10,275,190	+86.543%
2025-07-28	91.7360	93.1940	91.5000	92.3150	+2.335%	8,402,880	+85.116%
2025-07-25	89.2340	90.5000	88.8070	90.2090	-0.231%	8,080,070	+89.438%
2025-07-24	90.1810	91.2315	89.4200	90.4180	+0.790%	5,499,390	+89.000%
2025-07-23	89.9390	90.0000	87.9810	89.7090	+0.546%	12,074,540	+90.494%
2025-07-22	93.8670	93.8670	89.0000	89.2220	-4.856%	16,197,870	+91.533%
2025-07-21	92.8460	94.5005	92.5650	93.7760	+0.713%	6,741,270	+82.232%
2025-07-18	94.5870	94.5870	92.4820	93.1120	-0.636%	6,820,720	+83.532%
2025-07-17	92.4010	94.2970	91.0000	93.7080	+0.385%	11,355,200	+82.364%
2025-07-16	91.3120	93.6380	89.7380	93.3490	-0.325%	12,269,700	+83.066%
2025-07-15	93.4000	94.2340	92.9650	93.6530	+1.594%	7,464,850	+82.471%
2025-07-14	91.6720	92.6760	90.6255	92.1840	-0.296%	5,678,830	+85.379%
2025-07-11	92.5500	93.0175	92.1210	92.4580	-0.435%	5,704,830	+84.830%
2025-07-10	92.2890	93.2170	91.9370	92.8620	+0.589%	7,985,210	+84.026%
2025-07-09	91.9220	93.1960	91.5510	92.3180	+0.431%	6,010,430	+85.110%
2025-07-08	91.0915	92.7380	90.8265	91.9220	+0.723%	8,626,150	+85.908%
2025-07-07	91.6960	92.3500	90.5905	91.2620	-1.294%	9,012,220	+87.252%
2025-07-03	92.0000	92.8020	91.6050	92.4580	+0.378%	4,893,750	+84.830%
2025-07-02	88.8210	92.1950	88.5062	92.1100	+2.475%	10,511,630	+85.528%
2025-07-01	88.8780	90.4990	88.2300	89.8850	+0.347%	10,793,790	+90.121%
2025-06-30	89.1160	89.8250	88.4340	89.5740	+0.660%	7,869,080	+90.781%
2025-06-27	90.5000	90.7950	88.4640	88.9870	-1.447%	11,754,860	+92.039%
2025-06-26	89.7470	90.7255	89.3300	90.2940	+1.061%	8,649,060	+89.260%
2025-06-25	89.5010	90.2940	88.7740	89.3460	+0.498%	7,720,940	+91.268%
2025-06-24	87.1240	89.0570	86.9560	88.9030	+3.825%	11,451,080	+92.221%
2025-06-23	85.2920	85.9620	84.1180	85.6280	+0.739%	14,277,150	+99.573%
2025-06-20	88.3830	88.3830	83.4850	85.0000	-2.429%	23,478,350	+101.047%
2025-06-18	89.4885	89.8150	86.7310	87.1160	-2.446%	14,316,340	+96.164%
2025-06-17	89.0000	91.4830	88.7720	89.3000	+0.069%	13,341,770	+91.366%
2025-06-16	87.6000	89.3310	87.5620	89.2380	+2.848%	16,194,200	+91.499%
2025-06-13	85.9000	87.6450	85.6940	86.7670	-0.838%	18,324,020	+96.953%
2025-06-12	86.6500	87.9155	86.6500	87.5000	+0.344%	10,916,520	+95.303%
2025-06-11	86.5080	87.3525	85.8800	87.2000	+1.799%	16,503,720	+95.975%
2025-06-10	82.9290	85.7160	82.6760	85.6590	+3.292%	15,156,580	+99.500%
2025-06-09	81.1000	83.5000	81.1000	82.9290	+2.635%	15,299,290	+106.068%
2025-06-06	80.1240	81.3970	79.9770	80.8000	+2.034%	9,963,830	+111.498%
2025-06-05	78.8410	79.6510	77.7420	79.1890	+1.253%	16,194,120	+115.800%
2025-06-04	78.1620	78.6930	77.3597	78.2090	+0.812%	8,396,890	+118.504%
2025-06-03	76.2050	77.9585	75.6335	77.5790	+1.751%	9,433,930	+120.279%
2025-06-02	75.2400	76.4647	75.1960	76.2440	+0.735%	8,646,270	+124.136%
2025-05-30	77.2780	77.3550	74.0440	75.6880	-2.208%	17,177,050	+125.782%
2025-05-29	79.2980	79.4795	76.8680	77.3970	-0.454%	9,325,260	+120.797%
2025-05-28	78.9060	79.6300	77.6194	77.7500	-1.465%	9,056,700	+119.794%
2025-05-27	77.4710	79.2180	76.8598	78.9060	+4.212%	12,926,430	+116.574%
2025-05-23	74.7750	76.1100	74.4870	75.7170	-1.347%	9,419,480	+125.696%
2025-05-22	76.6460	78.1760	76.2000	76.7510	-1.467%	6,825,410	+122.655%
2025-05-21	77.8320	79.9720	77.5180	77.8940	-1.436%	12,368,160	+119.388%
2025-05-20	77.9630	79.0860	77.7180	79.0290	+0.417%	9,492,680	+116.237%
2025-05-19	78.0685	78.9570	77.5024	78.7010	-0.526%	11,420,040	+117.138%
2025-05-16	80.7130	80.7130	78.4080	79.1170	-1.840%	11,320,310	+115.997%
2025-05-15	79.7270	81.0610	79.5570	80.6000	+0.124%	11,297,810	+112.022%
2025-05-14	78.6750	80.5390	78.6750	80.5000	+1.143%	11,716,260	+112.286%
2025-05-13	76.0000	79.8020	75.5650	79.5900	+4.659%	18,051,860	+114.713%
2025-05-12	74.5000	76.2795	74.1610	76.0470	+8.453%	21,105,380	+124.716%
2025-05-09	70.6140	71.1300	69.6730	70.1200	-0.303%	9,551,380	+143.711%
2025-05-08	70.3320	71.0495	69.2800	70.3330	+1.293%	9,069,680	+142.973%
2025-05-07	68.0490	69.6460	67.5270	69.4350	+2.197%	9,628,960	+146.115%
2025-05-06	68.0860	69.0000	67.7610	67.9420	-2.001%	9,054,220	+151.523%
2025-05-05	69.1020	70.1610	68.7120	69.3290	-0.698%	8,120,060	+146.491%
2025-05-02	69.4250	70.7840	69.2910	69.8160	+3.231%	8,518,590	+144.772%
2025-05-01	68.9200	69.3035	67.4760	67.6310	-3.754%	14,635,390	+152.680%
2025-04-30	67.7000	70.4990	67.4200	70.2690	+2.143%	11,722,960	+143.194%
2025-04-29	68.3630	69.5350	68.1740	68.7950	-0.832%	7,265,350	+148.405%
2025-04-28	68.7700	69.9137	67.9045	69.3720	-0.128%	7,360,490	+146.339%
2025-04-25	68.0000	70.0305	67.8915	69.4610	+0.753%	6,318,250	+146.023%
2025-04-24	67.4110	69.0570	66.4195	68.9420	+4.917%	13,040,030	+147.875%
2025-04-23	66.4240	67.2700	65.2880	65.7110	+3.261%	9,452,870	+160.063%
2025-04-22	62.6690	63.9850	62.5850	63.6360	+2.506%	13,723,800	+168.543%
2025-04-21	62.3430	62.7210	60.7700	62.0800	-2.148%	13,460,510	+175.274%
2025-04-17	64.9030	64.9190	63.1620	63.4430	-1.208%	12,242,720	+169.360%
2025-04-16	63.8250	65.9050	61.9310	64.2190	-5.031%	20,208,450	+166.105%
2025-04-15	66.9420	68.2105	66.5000	67.6210	+0.931%	7,903,530	+152.717%
2025-04-14	68.1500	68.4300	65.9450	66.9970	-0.037%	9,873,980	+155.071%
2025-04-11	64.6815	67.6731	63.5080	67.0220	+2.049%	13,617,950	+154.976%
2025-04-10	66.4900	68.0685	62.8490	65.6760	-6.619%	26,761,060	+160.202%
2025-04-09	60.4870	72.1840	59.7350	70.3310	+17.314%	34,479,170	+142.980%
2025-04-08	62.6000	64.4260	58.6810	59.9510	-0.845%	27,197,870	+185.049%
2025-04-07	56.6650	63.2770	55.1330	60.4620	+4.872%	29,964,570	+182.640%
2025-04-04	59.2540	60.0000	55.9760	57.6530	-7.134%	20,727,810	+196.411%
2025-04-03	65.2210	65.6920	62.0270	62.0820	-9.527%	15,252,840	+175.265%
2025-04-02	66.7290	69.5615	66.7290	68.6190	+0.547%	7,910,880	+149.042%
2025-04-01	67.4000	68.2800	66.2180	68.2460	+0.391%	6,696,780	+150.403%
2025-03-31	67.2990	68.1140	65.5420	67.9800	+0.920%	11,654,230	+151.383%
2025-03-28	68.5370	69.4165	66.7180	67.3600	-3.771%	9,895,220	+153.697%
2025-03-27	70.0350	70.7130	69.2000	70.0000	-0.785%	7,351,270	+144.129%
2025-03-26	72.1490	72.4172	69.8810	70.5540	-2.259%	7,348,230	+142.212%
2025-03-25	72.4620	72.7165	71.8730	72.1850	-0.808%	4,988,460	+136.739%
2025-03-24	72.2710	73.5140	71.6400	72.7730	+3.006%	7,301,960	+134.826%
2025-03-21	70.2310	70.9380	69.2360	70.6490	-1.392%	24,549,800	+141.886%
2025-03-20	70.8820	71.9660	70.7675	71.6460	-0.438%	6,294,630	+138.520%
2025-03-19	71.0000	73.0065	70.4947	71.9610	+1.354%	7,534,100	+137.476%
2025-03-18	71.1900	71.2800	69.8060	71.0000	-1.154%	9,507,740	+140.690%
2025-03-17	70.5740	72.4200	70.5530	71.8290	+0.742%	9,761,920	+137.912%
2025-03-14	68.9970	71.3740	68.9970	71.3000	+4.622%	11,429,420	+139.677%
2025-03-13	67.6620	69.4000	66.8660	68.1500	+0.163%	9,310,380	+150.756%