Dark

OKTA
Okta, Inc. Class A Common Stock
stock NASDAQ

At Close

Jun 24, 2025 3:59:56 PM EDT

98.49USD-0.172%(-0.17)3,062,992

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 24, 2025 9:19:30 AM EDT

99.99USD+1.348%(+1.33)2,387

After-hours

Jun 24, 2025 4:55:30 PM EDT

98.89USD+0.406%(+0.40)59,360

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-24	99.5600	100.4800	98.3500	98.530	-0.132%	3,062,992	0.000%
2025-06-23	98.8000	100.0700	96.7480	98.660	-0.764%	3,532,624	-0.132%
2025-06-20	99.0900	101.3250	98.8600	99.420	+0.424%	5,151,381	-0.895%
2025-06-18	99.2400	99.7000	97.7800	99.000	+0.334%	2,465,970	-0.475%
2025-06-17	98.6200	99.9500	97.9500	98.670	-0.614%	2,465,897	-0.142%
2025-06-16	98.3700	99.8807	98.1101	99.280	+1.847%	2,898,409	-0.755%
2025-06-13	98.5200	99.6200	97.3200	97.480	-2.695%	2,240,943	+1.077%
2025-06-12	100.1300	101.0400	99.5700	100.180	-0.259%	2,605,625	-1.647%
2025-06-11	100.8000	102.2500	100.2600	100.440	-0.337%	2,837,996	-1.902%
2025-06-10	101.6800	102.2800	99.7200	100.780	-0.415%	5,230,862	-2.233%
2025-06-09	105.4500	105.4500	101.1000	101.200	-3.692%	6,071,230	-2.638%
2025-06-06	105.3900	105.5250	104.0400	105.080	+0.864%	2,476,834	-6.233%
2025-06-05	106.0700	106.5900	103.6982	104.180	-1.345%	2,684,179	-5.423%
2025-06-04	103.4350	106.6200	103.0400	105.600	+1.950%	3,854,063	-6.695%
2025-06-03	105.0000	105.1175	103.1200	103.580	-1.098%	3,578,498	-4.875%
2025-06-02	103.0900	105.2600	102.1500	104.730	+1.512%	4,101,239	-5.920%
2025-05-30	106.5500	107.3600	102.1500	103.170	-3.245%	7,718,376	-4.497%
2025-05-29	106.5100	107.8400	103.4600	106.630	+1.335%	9,726,736	-7.596%
2025-05-28	109.1500	112.0800	105.2200	105.225	-16.155%	28,705,358	-6.363%
2025-05-27	126.0100	127.5219	124.2100	125.500	+1.439%	10,193,061	-21.490%
2025-05-23	122.4800	124.7800	121.9750	123.720	-0.153%	1,929,187	-20.360%
2025-05-22	122.6800	124.9900	122.0650	123.910	+1.516%	2,269,523	-20.483%
2025-05-21	123.8100	124.1050	121.0100	122.060	-2.772%	3,294,702	-19.277%
2025-05-20	125.7300	126.2700	124.7100	125.540	-0.712%	1,785,151	-21.515%
2025-05-19	125.0000	127.4009	124.4500	126.440	-0.676%	1,855,213	-22.074%
2025-05-16	125.2600	127.5670	125.0000	127.300	+2.339%	3,029,064	-22.600%
2025-05-15	123.2300	125.4800	121.6800	124.390	+0.851%	2,179,178	-20.789%
2025-05-14	124.1200	125.3400	122.4400	123.340	-0.572%	1,873,368	-20.115%
2025-05-13	124.2600	124.8900	122.0200	124.050	-0.097%	2,901,238	-20.572%
2025-05-12	122.5900	124.2000	119.0300	124.170	+3.951%	2,409,887	-20.649%
2025-05-09	121.0000	121.9300	118.7800	119.450	-1.077%	1,933,609	-17.514%
2025-05-08	118.7550	121.0800	117.1500	120.750	+2.304%	3,249,932	-18.402%
2025-05-07	117.0000	118.5350	114.8500	118.030	+0.820%	2,117,320	-16.521%
2025-05-06	113.5100	118.1400	113.1100	117.070	+1.175%	2,775,226	-15.837%
2025-05-05	113.1600	116.5000	113.0200	115.710	+2.489%	3,120,625	-14.847%
2025-05-02	112.3600	114.4071	111.1100	112.900	+0.930%	2,522,150	-12.728%
2025-05-01	113.3400	114.1000	111.3623	111.860	-0.267%	4,044,495	-11.917%
2025-04-30	109.4900	112.8500	107.6100	112.160	-0.338%	25,550,939	-12.152%
2025-04-29	109.6000	114.1200	109.4760	112.540	+7.396%	10,055,608	-12.449%
2025-04-28	104.0000	105.2000	102.3000	104.790	+1.364%	1,979,023	-5.974%
2025-04-25	100.7350	103.5000	100.7100	103.380	+1.812%	1,530,337	-4.691%
2025-04-24	98.3100	102.4300	98.3100	101.540	+3.265%	1,598,864	-2.964%
2025-04-23	98.6800	101.3100	97.8700	98.330	+4.240%	2,379,714	+0.203%
2025-04-22	93.3200	95.4100	92.8800	94.330	+2.022%	1,787,112	+4.452%
2025-04-21	97.0400	97.2144	91.4000	92.460	-5.586%	2,239,426	+6.565%
2025-04-17	99.7900	99.8500	97.2500	97.930	-2.041%	1,898,525	+0.613%
2025-04-16	99.5000	101.6700	98.3200	99.970	-0.239%	2,356,292	-1.440%
2025-04-15	101.0700	102.8000	99.7850	100.210	-0.664%	2,319,258	-1.676%
2025-04-14	103.1100	104.7699	100.4500	100.880	-0.923%	2,250,182	-2.330%
2025-04-11	101.1900	102.1500	98.8879	101.820	+0.187%	2,284,494	-3.231%
2025-04-10	100.1700	102.7300	98.0500	101.630	-0.098%	4,264,385	-3.050%
2025-04-09	90.6500	102.9400	90.6500	101.730	+11.314%	4,174,054	-3.146%
2025-04-08	96.1000	96.7300	90.1000	91.390	+0.164%	4,713,359	+7.813%
2025-04-07	88.3450	96.9800	87.9300	91.240	-0.751%	4,689,966	+7.990%
2025-04-04	96.6600	97.1500	89.3600	91.930	-8.318%	7,544,136	+7.179%
2025-04-03	100.6400	103.6400	97.5600	100.270	-4.849%	3,259,356	-1.735%
2025-04-02	103.0000	106.9300	102.6300	105.380	+0.659%	1,673,115	-6.500%
2025-04-01	104.8000	105.9400	103.4450	104.690	-0.504%	1,980,342	-5.884%
2025-03-31	106.5300	106.7900	102.9100	105.220	-2.565%	2,762,079	-6.358%
2025-03-28	110.1000	112.1900	107.3100	107.990	-2.887%	2,874,044	-8.760%
2025-03-27	113.1950	113.7053	110.8300	111.200	-2.473%	1,861,939	-11.394%
2025-03-26	116.7000	117.1700	113.0600	114.020	-2.313%	2,287,253	-13.585%
2025-03-25	116.4250	117.8500	115.5001	116.720	+0.292%	2,978,521	-15.584%
2025-03-24	115.8000	118.0666	114.6500	116.380	+2.321%	3,676,192	-15.338%
2025-03-21	111.7400	115.0200	110.6500	113.740	+0.833%	3,437,130	-13.373%
2025-03-20	112.2900	114.9500	111.6400	112.800	-1.122%	2,309,851	-12.651%
2025-03-19	113.3900	115.4400	112.2600	114.080	+1.027%	3,559,180	-13.631%
2025-03-18	114.8300	115.3700	112.1700	112.920	-2.352%	2,016,198	-12.744%
2025-03-17	112.8800	116.8100	112.6000	115.640	+2.745%	3,957,318	-14.796%
2025-03-14	109.1400	113.7600	108.5200	112.550	+5.552%	4,363,135	-12.457%
2025-03-13	107.8500	109.4700	105.4601	106.630	-1.976%	3,085,066	-7.596%
2025-03-12	109.2300	110.8200	107.0424	108.780	+1.664%	2,379,196	-9.423%
2025-03-11	105.5000	109.3199	104.9500	107.000	+1.721%	2,957,915	-7.916%
2025-03-10	111.0100	111.0700	104.9200	105.190	-6.448%	5,810,967	-6.331%
2025-03-07	110.5200	114.6300	107.6700	112.440	+1.097%	4,479,416	-12.371%
2025-03-06	114.3600	116.9600	111.1200	111.220	-4.376%	5,856,894	-11.410%
2025-03-05	108.6400	116.7500	107.3759	116.310	+7.386%	10,256,864	-15.287%
2025-03-04	100.0550	108.6000	97.6000	108.310	+24.266%	17,274,627	-9.030%
2025-03-03	91.8100	92.7600	86.8800	87.160	-3.680%	7,363,192	+13.045%
2025-02-28	89.0700	90.6100	88.4300	90.490	+1.458%	3,869,183	+8.885%
2025-02-27	89.9000	91.8900	88.8800	89.190	-0.435%	2,465,799	+10.472%
2025-02-26	89.5900	91.0850	88.9434	89.580	+0.269%	1,224,886	+9.991%
2025-02-25	90.2100	90.4000	87.3800	89.340	-1.695%	2,004,461	+10.287%
2025-02-24	93.2600	93.4600	88.8500	90.880	-2.016%	2,719,640	+8.418%
2025-02-21	95.5650	96.0400	92.0000	92.750	-2.563%	2,503,628	+6.232%
2025-02-20	96.9500	97.1250	93.7300	95.190	-1.846%	1,488,122	+3.509%
2025-02-19	96.8900	98.0000	95.5800	96.980	-0.062%	1,501,093	+1.598%
2025-02-18	96.6900	97.1000	95.1100	97.040	+0.779%	2,521,281	+1.535%
2025-02-14	100.2650	100.3000	96.1000	96.290	-3.960%	2,864,193	+2.326%
2025-02-13	98.8000	100.6000	97.5900	100.260	+2.035%	2,746,468	-1.726%
2025-02-12	94.6600	99.1000	94.5010	98.260	+2.589%	2,091,885	+0.275%
2025-02-11	97.5900	99.4200	95.6700	95.780	-1.925%	1,644,228	+2.871%
2025-02-10	97.8000	98.0000	95.1400	97.660	+0.680%	1,877,267	+0.891%
2025-02-07	98.5000	98.8200	96.8800	97.000	-0.482%	1,943,361	+1.577%
2025-02-06	97.7200	97.9000	95.9200	97.470	+0.021%	2,400,001	+1.088%
2025-02-05	94.5000	98.4100	94.3900	97.450	+3.220%	2,420,725	+1.108%
2025-02-04	91.7100	94.4500	91.6000	94.410	+1.255%	1,977,623	+4.364%
2025-02-03	92.5000	94.5360	91.9000	93.240	-1.040%	1,923,309	+5.674%
2025-01-31	94.6200	95.2400	93.7300	94.220	+0.491%	2,683,101	+4.574%
2025-01-30	94.3800	95.9800	93.6700	93.760	-0.255%	2,274,812	+5.087%
2025-01-29	94.0600	94.4700	92.5500	94.000	-0.980%	1,979,439	+4.819%
2025-01-28	91.5000	96.0250	90.7300	94.930	+4.433%	4,532,343	+3.792%
2025-01-27	87.1000	91.1600	86.4500	90.900	+2.296%	2,756,352	+8.394%
2025-01-24	88.5000	91.0750	87.9900	88.860	+0.897%	2,056,511	+10.882%
2025-01-23	88.3100	88.3850	86.2500	88.070	-0.621%	1,857,262	+11.877%
2025-01-22	89.5800	90.1300	88.2900	88.620	-0.872%	1,566,249	+11.183%
2025-01-21	88.4400	89.7000	87.8600	89.400	+2.417%	2,668,303	+10.213%
2025-01-17	87.3800	87.4900	85.8968	87.290	+1.891%	3,045,265	+12.877%
2025-01-16	84.4800	86.1700	83.7258	85.670	+1.746%	2,669,532	+15.011%
2025-01-15	84.6300	85.3000	83.4500	84.200	+1.360%	1,768,429	+17.019%
2025-01-14	83.4900	84.6799	82.6600	83.070	-0.503%	1,926,379	+18.611%
2025-01-13	82.9900	83.7000	81.3600	83.490	-1.043%	2,085,757	+18.014%
2025-01-10	84.0900	85.1400	82.8400	84.370	-1.275%	3,767,567	+16.783%
2025-01-08	84.0000	85.6000	82.9700	85.460	+0.945%	2,130,753	+15.294%
2025-01-07	84.3800	86.7900	83.4200	84.660	+0.332%	4,673,207	+16.383%
2025-01-06	81.1900	85.9000	81.1900	84.380	+4.482%	2,918,941	+16.769%
2025-01-03	79.3500	80.8400	79.0137	80.760	+2.448%	2,133,827	+22.003%
2025-01-02	80.0000	80.4088	78.4400	78.830	+0.038%	1,920,800	+24.990%
2024-12-31	80.4000	80.4400	78.4400	78.800	-1.055%	2,633,709	+25.038%
2024-12-30	80.5000	80.9100	79.4000	79.640	-2.450%	2,670,938	+23.719%
2024-12-27	82.3300	82.4850	79.8701	81.640	-1.662%	3,346,626	+20.688%
2024-12-26	82.8900	83.3875	82.4900	83.020	-0.204%	2,208,049	+18.682%
2024-12-24	83.6400	84.1300	82.8800	83.190	-0.490%	1,447,311	+18.440%
2024-12-23	83.2450	83.6400	81.8600	83.600	+0.384%	3,175,862	+17.859%
2024-12-20	80.6700	83.5600	80.1550	83.280	+1.946%	4,178,325	+18.312%
2024-12-19	83.8300	84.2800	80.8600	81.690	+0.344%	3,183,979	+20.615%
2024-12-18	85.1850	87.0600	80.7400	81.410	-4.694%	3,936,312	+21.029%
2024-12-17	84.7600	85.8799	83.4400	85.420	+0.779%	4,675,608	+15.348%
2024-12-16	84.0100	85.3199	83.5100	84.760	+3.378%	4,051,254	+16.246%
2024-12-13	83.9900	84.1100	81.9300	81.990	-2.288%	1,871,361	+20.173%
2024-12-12	84.0900	84.7050	83.2400	83.910	-1.282%	2,593,650	+17.423%
2024-12-11	83.7600	85.7800	82.8090	85.000	+2.682%	3,613,220	+15.918%
2024-12-10	83.4000	84.0800	81.7501	82.780	-0.505%	3,297,582	+19.026%
2024-12-09	85.0500	85.3900	82.4600	83.200	-1.875%	3,331,600	+18.425%
2024-12-06	83.8700	85.3400	82.6900	84.790	+1.527%	5,278,144	+16.205%
2024-12-05	87.2650	89.8000	83.3350	83.515	-3.014%	6,804,285	+17.979%
2024-12-04	91.0000	91.4300	82.7900	86.110	+5.385%	20,962,609	+14.423%
2024-12-03	81.2300	81.8800	79.5800	81.710	+1.064%	9,101,594	+20.585%
2024-12-02	80.0000	81.4400	79.2709	80.850	+4.242%	4,455,609	+21.868%
2024-11-29	76.2900	77.7936	76.0250	77.560	+1.492%	2,098,637	+27.037%
2024-11-27	76.5100	77.0500	74.8101	76.420	-0.534%	1,850,604	+28.932%
2024-11-26	76.3699	77.2300	75.2500	76.830	+0.431%	2,872,976	+28.244%
2024-11-25	77.6200	78.9200	76.1250	76.500	-0.091%	3,201,072	+28.797%
2024-11-22	77.1300	78.6200	75.3150	76.570	+1.484%	4,467,757	+28.680%
2024-11-21	74.1600	77.2600	74.1600	75.450	+2.388%	6,452,181	+30.590%
2024-11-20	74.5800	74.8600	72.8800	73.690	-1.101%	2,081,499	+33.709%
2024-11-19	72.1100	74.6500	71.8400	74.510	+2.237%	2,208,236	+32.237%
2024-11-18	73.6700	73.9200	72.1000	72.880	-1.059%	2,098,902	+35.195%
2024-11-15	76.4600	76.4900	73.1100	73.660	-4.251%	1,946,520	+33.763%
2024-11-14	78.3000	78.7327	76.4200	76.930	-1.900%	2,146,570	+28.077%
2024-11-13	78.0600	80.7100	78.0364	78.420	+0.256%	2,202,147	+25.644%
2024-11-12	77.0000	79.0800	76.9000	78.220	-0.293%	1,383,600	+25.965%
2024-11-11	77.0100	78.6100	76.9250	78.450	+2.215%	1,449,072	+25.596%
2024-11-08	76.7600	76.9603	75.8300	76.750	-0.557%	1,045,839	+28.378%
2024-11-07	76.6800	77.6700	76.4100	77.180	+0.744%	1,480,599	+27.663%
2024-11-06	75.7500	76.7200	75.4500	76.610	+3.429%	2,448,055	+28.612%
2024-11-05	73.1100	74.4200	72.4100	74.070	+1.133%	1,457,243	+33.023%
2024-11-04	71.5000	73.6800	70.9200	73.240	+0.014%	2,383,091	+34.530%
2024-11-01	72.0300	73.5300	71.7700	73.230	+1.864%	1,297,867	+34.549%
2024-10-31	72.4800	72.6060	71.4800	71.890	-0.704%	1,623,981	+37.057%
2024-10-30	73.7700	74.5600	72.3100	72.400	-1.910%	1,140,958	+36.091%
2024-10-29	73.2700	73.9500	72.4000	73.810	+0.765%	1,143,233	+33.491%
2024-10-28	72.8700	73.4600	72.6500	73.250	+1.398%	1,462,245	+34.512%
2024-10-25	72.2400	73.1100	71.9000	72.240	+0.125%	1,534,014	+36.393%
2024-10-24	72.5000	72.8400	71.9401	72.150	-0.014%	1,855,996	+36.563%
2024-10-23	74.0000	74.3600	72.1100	72.160	-2.526%	2,488,750	+36.544%
2024-10-22	73.7600	74.3250	73.6000	74.030	-0.014%	1,062,123	+33.095%
2024-10-21	74.6400	75.8000	73.9300	74.040	-1.043%	1,314,659	+33.077%
2024-10-18	74.5100	75.0800	74.0200	74.820	+0.497%	2,009,310	+31.689%
2024-10-17	75.5600	76.0750	74.3800	74.450	-1.677%	3,396,913	+32.344%
2024-10-16	78.6500	78.9050	75.3604	75.720	-3.725%	4,040,956	+30.124%
2024-10-15	77.9700	79.4700	77.9000	78.650	+0.872%	1,859,982	+25.277%
2024-10-14	77.7050	78.2100	77.1300	77.970	+0.815%	1,332,867	+26.369%
2024-10-11	77.8700	78.5800	77.1300	77.340	-0.757%	1,953,109	+27.399%
2024-10-10	76.5300	78.4800	76.5100	77.930	+1.843%	1,927,699	+26.434%
2024-10-09	73.4500	76.6100	73.3264	76.520	+4.507%	2,355,857	+28.764%
2024-10-08	71.9200	73.3100	71.9200	73.220	+1.964%	1,138,262	+34.567%
2024-10-07	72.3100	72.6300	71.4700	71.810	-0.691%	1,316,739	+37.209%
2024-10-04	73.2900	73.2900	71.7550	72.310	+0.305%	1,487,454	+36.261%
2024-10-03	71.9200	72.6200	71.6300	72.090	-0.414%	1,349,353	+36.676%
2024-10-02	72.6200	73.2100	72.2700	72.390	-0.262%	1,680,865	+36.110%
2024-10-01	74.6200	74.7000	72.4700	72.580	-2.368%	1,505,072	+35.754%
2024-09-30	73.8400	74.4931	73.6500	74.340	+0.473%	1,816,841	+32.540%
2024-09-27	74.8200	75.1800	73.7800	73.990	-0.404%	1,783,962	+33.167%
2024-09-26	75.5400	75.6900	73.5300	74.290	-0.761%	2,101,625	+32.629%
2024-09-25	74.8600	75.6800	74.5300	74.860	-1.279%	1,897,051	+31.619%
2024-09-24	76.0200	76.5350	75.3600	75.830	-0.459%	1,274,056	+29.935%
2024-09-23	76.0700	76.5900	75.5800	76.180	+0.568%	2,292,426	+29.338%
2024-09-20	74.8700	75.8100	74.3200	75.750	+0.973%	3,400,662	+30.073%
2024-09-19	75.6100	76.1450	74.8200	75.020	+1.529%	1,894,339	+31.338%
2024-09-18	74.2500	74.6000	73.4400	73.890	-0.431%	1,820,373	+33.347%
2024-09-17	74.8100	74.9400	73.8100	74.210	+0.243%	2,528,016	+32.772%
2024-09-16	74.0100	74.9283	73.4700	74.030	-0.041%	1,616,689	+33.095%
2024-09-13	73.7500	75.0900	73.5800	74.060	+0.762%	1,492,476	+33.041%
2024-09-12	73.5300	74.2899	73.0700	73.500	+0.218%	2,154,543	+34.054%
2024-09-11	70.8900	73.8100	70.8100	73.340	+3.296%	2,379,720	+34.347%
2024-09-10	71.6000	71.7000	70.5600	71.000	-0.379%	2,877,910	+38.775%
2024-09-09	72.6900	73.1400	71.1800	71.270	-1.629%	3,296,605	+38.249%
2024-09-06	74.9900	75.3400	72.1200	72.450	-3.025%	2,460,799	+35.997%
2024-09-05	74.9200	75.6900	74.1150	74.710	-0.731%	2,226,015	+31.883%
2024-09-04	74.9500	76.9263	74.3000	75.260	-1.026%	2,400,410	+30.919%
2024-09-03	78.5800	80.2400	75.8100	76.040	-3.417%	3,401,340	+29.577%
2024-08-30	80.0600	80.8200	78.0500	78.730	-0.981%	4,311,111	+25.149%
2024-08-29	83.0100	83.8750	77.6400	79.510	-17.640%	14,458,592	+23.922%
2024-08-28	96.8900	98.2600	95.3600	96.540	-0.454%	4,038,925	+2.061%
2024-08-27	97.2100	97.7800	96.3300	96.980	-0.828%	1,796,058	+1.598%
2024-08-26	99.2800	99.9100	97.1100	97.790	-1.232%	1,650,013	+0.757%
2024-08-23	98.0000	99.4999	97.3050	99.010	+1.957%	1,025,812	-0.485%
2024-08-22	98.9000	99.6400	96.8100	97.110	-0.837%	1,443,933	+1.462%
2024-08-21	98.4900	98.6200	97.3800	97.930	+0.328%	842,053	+0.613%
2024-08-20	97.9300	99.1200	96.8800	97.610	-0.327%	982,133	+0.943%
2024-08-19	96.9550	97.9300	95.5600	97.930	+1.282%	1,081,419	+0.613%
2024-08-16	95.2000	96.8400	94.3200	96.690	+1.235%	1,734,190	+1.903%
2024-08-15	96.5000	97.5400	95.4000	95.510	+0.452%	1,288,317	+3.162%
2024-08-14	93.2500	95.2100	92.0050	95.080	+2.435%	1,607,399	+3.629%
2024-08-13	92.0200	94.8200	91.0000	92.820	+0.869%	1,559,144	+6.152%
2024-08-12	90.3600	92.2500	88.7000	92.020	+1.837%	1,308,428	+7.075%
2024-08-09	88.7700	91.2400	88.7700	90.360	+1.929%	2,149,424	+9.042%
2024-08-08	86.6400	89.2400	86.0000	88.650	+3.370%	1,284,674	+11.145%
2024-08-07	85.8300	88.9000	85.6700	85.760	+2.339%	2,076,345	+14.890%
2024-08-06	84.0800	84.3000	82.0800	83.800	+1.147%	2,968,064	+17.578%
2024-08-05	80.5900	84.9900	79.6800	82.850	-4.430%	2,235,744	+18.926%
2024-08-02	88.9700	89.6500	86.0200	86.690	-5.132%	2,163,617	+13.658%
2024-08-01	94.3200	94.4000	90.4100	91.380	-2.725%	1,143,321	+7.824%
2024-07-31	93.6800	94.8600	92.3500	93.940	+1.207%	703,177	+4.886%
2024-07-30	94.7100	95.2900	91.7000	92.820	-1.496%	805,728	+6.152%
2024-07-29	93.9000	94.5590	92.3000	94.230	+0.802%	1,115,736	+4.563%
2024-07-26	94.3600	95.1800	91.8900	93.480	+0.397%	1,312,870	+5.402%
2024-07-25	92.7500	95.0625	90.9200	93.110	+0.453%	1,553,139	+5.821%
2024-07-24	94.7600	96.3000	92.4200	92.690	-3.498%	1,630,345	+6.301%
2024-07-23	95.0000	97.2395	94.7850	96.050	+1.084%	1,110,938	+2.582%
2024-07-22	94.9400	96.9900	94.0000	95.020	+1.053%	1,277,133	+3.694%
2024-07-19	94.5300	94.7250	92.6400	94.030	+0.117%	1,402,787	+4.786%
2024-07-18	96.7500	96.7550	93.2550	93.920	-2.360%	1,736,134	+4.908%
2024-07-17	99.0400	99.4200	95.9000	96.190	-4.184%	1,718,959	+2.433%
2024-07-16	99.4000	100.7300	98.2600	100.390	+1.950%	1,764,208	-1.853%
2024-07-15	97.0000	99.2400	96.2800	98.470	+2.488%	1,558,347	+0.061%
2024-07-12	93.1900	96.4200	92.8200	96.080	+3.035%	1,596,398	+2.550%
2024-07-11	93.8800	95.8700	92.8400	93.250	+0.496%	1,103,061	+5.662%
2024-07-10	95.0000	95.0000	91.1400	92.790	-1.955%	1,436,349	+6.186%
2024-07-09	98.0000	98.3200	91.6000	94.640	-3.478%	2,128,068	+4.110%
2024-07-08	96.1400	98.2500	95.7700	98.050	+1.764%	1,992,382	+0.490%
2024-07-05	93.0800	96.5500	92.7900	96.350	+2.730%	1,237,241	+2.263%
2024-07-03	94.0100	94.7699	93.4100	93.790	+0.192%	561,117	+5.054%
2024-07-02	94.8400	96.2250	93.1400	93.610	-0.994%	1,097,419	+5.256%
2024-07-01	93.1400	94.6300	92.0201	94.550	+1.004%	1,416,844	+4.209%
2024-06-28	92.8000	95.2900	92.6000	93.610	+1.342%	3,766,267	+5.256%
2024-06-27	88.1100	92.5900	88.0875	92.370	+4.609%	1,863,327	+6.669%
2024-06-26	88.5400	89.3650	88.1300	88.300	-0.675%	671,952	+11.586%
2024-06-25	88.5000	89.2500	87.6750	88.900	+0.623%	1,384,288	+10.832%
2024-06-24	86.5100	88.6800	86.3500	88.350	+1.657%	1,812,605	+11.522%
2024-06-21	86.3200	87.1800	85.8029	86.910	+0.451%	2,971,216	+13.370%
2024-06-20	87.1500	87.9900	85.7300	86.520	-1.165%	1,589,698	+13.881%
2024-06-18	89.4400	89.9900	87.4100	87.540	-2.495%	1,333,783	+12.554%
2024-06-17	89.0400	90.4500	88.3300	89.780	+0.022%	1,493,903	+9.746%
2024-06-14	88.4100	90.4650	87.9200	89.760	+1.723%	1,495,753	+9.770%
2024-06-13	88.8300	89.4193	87.3700	88.240	-1.176%	1,242,533	+11.661%
2024-06-12	90.5700	91.6800	88.8900	89.290	+0.168%	1,641,011	+10.348%
2024-06-11	88.9500	89.8300	88.2900	89.140	+0.034%	1,507,782	+10.534%
2024-06-10	86.8200	89.3200	86.5400	89.110	+1.933%	2,088,635	+10.571%
2024-06-07	87.2500	87.7100	86.1100	87.420	-0.308%	1,013,859	+12.709%
2024-06-06	88.2700	89.2800	87.5601	87.690	-0.926%	1,191,661	+12.362%
2024-06-05	87.5100	88.9500	87.0101	88.510	+2.182%	1,521,165	+11.321%
2024-06-04	88.1000	89.1000	86.5200	86.620	-2.124%	1,689,829	+13.750%
2024-06-03	90.4900	91.7300	87.4000	88.500	-0.203%	2,323,691	+11.333%
2024-05-31	89.2100	91.5877	86.2539	88.680	-0.146%	4,016,230	+11.107%
2024-05-30	100.9400	101.5000	87.8200	88.810	-7.835%	9,798,625	+10.945%
2024-05-29	95.0200	97.1600	94.7934	96.360	+0.218%	5,157,318	+2.252%
2024-05-28	98.0000	98.3400	95.1400	96.150	-1.040%	2,543,699	+2.475%
2024-05-24	98.3200	98.3900	96.7250	97.160	-1.600%	1,421,624	+1.410%
2024-05-23	102.0400	102.7500	98.4100	98.740	-2.112%	1,689,743	-0.213%
2024-05-22	101.3800	101.9650	100.2950	100.870	-0.503%	791,204	-2.320%
2024-05-21	101.7100	102.3300	101.3000	101.380	-1.218%	948,018	-2.811%
2024-05-20	102.8500	103.2500	101.2500	102.630	-0.321%	1,060,723	-3.995%
2024-05-17	100.9400	104.1087	100.5400	102.960	+2.204%	2,724,483	-4.303%
2024-05-16	99.0900	100.7900	98.7500	100.740	+1.481%	1,156,767	-2.194%
2024-05-15	99.0300	100.4900	98.3200	99.270	+1.410%	1,462,365	-0.745%
2024-05-14	99.0100	99.5700	97.5100	97.890	-0.518%	932,140	+0.654%
2024-05-13	98.0000	99.2400	97.4200	98.400	+1.006%	1,503,148	+0.132%
2024-05-10	98.2000	98.8471	96.5000	97.420	-0.713%	1,222,538	+1.139%
2024-05-09	97.5000	98.1200	96.6000	98.120	+0.595%	762,417	+0.418%
2024-05-08	97.2400	98.1200	96.3100	97.540	-1.035%	1,387,645	+1.015%
2024-05-07	98.6400	99.6542	97.9500	98.560	-0.695%	1,074,220	-0.030%
2024-05-06	97.8300	99.4700	96.9300	99.250	+2.796%	1,607,161	-0.725%
2024-05-03	96.9000	97.7350	94.9750	96.550	+1.121%	899,556	+2.051%
2024-05-02	94.3500	95.6000	92.3701	95.480	+2.293%	1,183,544	+3.194%
2024-05-01	94.1600	95.4100	92.0256	93.340	+0.387%	945,346	+5.560%
2024-04-30	92.1000	93.9800	92.1000	92.980	-0.193%	1,282,988	+5.969%
2024-04-29	93.3100	94.4000	92.5600	93.160	+0.943%	913,396	+5.764%
2024-04-26	93.6700	94.3000	92.0900	92.290	-0.689%	788,032	+6.761%
2024-04-25	91.5400	93.3950	90.6700	92.930	-0.885%	848,231	+6.026%
2024-04-24	95.2000	96.2500	93.2000	93.760	-0.646%	1,152,547	+5.087%
2024-04-23	93.6200	95.4900	93.3300	94.370	+1.212%	803,061	+4.408%
2024-04-22	92.3100	93.9200	91.6900	93.240	+1.315%	1,023,184	+5.674%
2024-04-19	93.2700	94.2550	91.2601	92.030	-1.793%	1,083,406	+7.063%
2024-04-18	93.8000	95.8400	93.1000	93.710	-0.096%	796,616	+5.144%
2024-04-17	95.3000	95.9200	93.7600	93.800	-1.274%	986,563	+5.043%
2024-04-16	94.2900	95.5000	93.3400	95.010	+0.828%	1,080,974	+3.705%
2024-04-15	98.0000	98.0000	94.1900	94.230	-4.101%	1,698,395	+4.563%
2024-04-12	100.7600	100.7600	97.7770	98.260	-2.520%	1,552,291	+0.275%
2024-04-11	100.0000	101.2500	99.3500	100.800	+1.357%	965,115	-2.252%
2024-04-10	98.6200	100.4700	98.6200	99.450	-1.758%	951,401	-0.925%
2024-04-09	101.0000	101.9400	100.4450	101.230	+0.218%	674,142	-2.667%
2024-04-08	101.2000	101.6900	100.1500	101.010	-0.483%	634,963	-2.455%
2024-04-05	99.8500	101.7600	99.0000	101.500	+2.092%	1,255,341	-2.926%
2024-04-04	102.2100	102.6500	99.3600	99.420	-2.682%	1,993,500	-0.895%
2024-04-03	102.7800	102.8600	101.2500	102.160	-0.468%	1,028,269	-3.553%
2024-04-02	102.4900	102.7700	100.7900	102.640	-0.821%	1,313,325	-4.004%
2024-04-01	104.6600	105.0100	102.9200	103.490	-1.080%	1,126,980	-4.793%
2024-03-28	104.8000	105.9500	104.2500	104.620	-0.286%	1,000,199	-5.821%
2024-03-27	105.4400	105.6900	103.1400	104.920	+0.469%	1,412,907	-6.090%
2024-03-26	106.3300	108.5479	104.1200	104.430	-1.155%	1,505,066	-5.650%
2024-03-25	105.6200	105.9800	104.6000	105.650	-0.452%	885,472	-6.739%
2024-03-22	104.6100	106.5100	103.6500	106.130	+1.308%	1,448,550	-7.161%
2024-03-21	107.0700	107.3005	104.7400	104.760	-0.701%	1,070,206	-5.947%
2024-03-20	105.8300	106.2800	104.7300	105.500	+0.133%	1,317,345	-6.607%
2024-03-19	104.1400	105.7700	103.6100	105.360	-0.491%	1,120,463	-6.483%
2024-03-18	106.2700	106.8900	104.7800	105.880	-0.207%	1,633,145	-6.942%
2024-03-15	107.0000	107.5899	105.4500	106.100	-1.486%	2,938,916	-7.135%
2024-03-14	109.5900	109.8026	105.8600	107.700	-1.787%	1,552,657	-8.514%
2024-03-13	107.1000	110.1300	106.7500	109.660	+1.801%	1,393,889	-10.150%
2024-03-12	108.4400	108.9238	106.8500	107.720	-0.545%	1,456,692	-8.531%
2024-03-11	109.0000	110.0000	107.0900	108.310	-1.804%	1,976,832	-9.030%
2024-03-08	112.5000	114.5000	110.1450	110.300	-1.067%	1,864,633	-10.671%
2024-03-07	109.8300	112.4510	108.6350	111.490	+2.378%	3,501,036	-11.624%
2024-03-06	109.6600	111.1400	106.8700	108.900	+1.785%	2,737,455	-9.522%
2024-03-05	108.3300	108.4500	104.1800	106.990	-2.078%	2,585,496	-7.907%
2024-03-04	109.4900	110.0000	106.5600	109.260	+0.710%	2,864,081	-9.821%
2024-03-01	107.6400	110.4000	106.3300	108.490	+1.109%	5,652,447	-9.181%
2024-02-29	107.4200	112.0800	102.7700	107.300	+22.910%	21,550,860	-8.173%
2024-02-28	86.0000	88.6400	85.3914	87.300	+0.449%	5,748,812	+12.864%
2024-02-27	86.6900	88.1500	85.5650	86.910	+0.684%	2,122,852	+13.370%
2024-02-26	83.5200	86.9400	82.5350	86.320	+3.700%	2,198,303	+14.145%
2024-02-23	82.9800	84.4700	82.4300	83.240	+1.142%	1,465,754	+18.369%
2024-02-22	83.1100	83.3200	81.9000	82.300	+1.380%	1,674,453	+19.721%
2024-02-21	80.7500	82.5400	79.3500	81.180	-2.964%	2,655,294	+21.372%
2024-02-20	86.9500	86.9900	82.1350	83.660	-5.852%	2,863,079	+17.774%
2024-02-16	90.2300	90.9500	87.8850	88.860	-0.648%	1,827,309	+10.882%
2024-02-15	89.3600	89.4800	87.0001	89.440	+2.100%	2,312,372	+10.163%
2024-02-14	84.3100	88.5000	83.5300	87.600	+5.036%	2,717,158	+12.477%
2024-02-13	82.2100	85.4600	80.6061	83.400	-2.944%	2,125,363	+18.141%
2024-02-12	87.7000	88.5100	85.6400	85.930	-2.186%	1,189,562	+14.663%
2024-02-09	86.0000	88.9900	85.6300	87.850	+3.744%	1,770,512	+12.157%
2024-02-08	83.3400	85.5000	82.7050	84.680	+1.340%	1,154,016	+16.356%
2024-02-07	82.2500	83.7270	82.1200	83.560	+2.077%	1,671,125	+17.915%
2024-02-06	82.3700	82.9600	80.3914	81.860	-0.341%	1,004,204	+20.364%
2024-02-05	81.7200	82.5450	80.6100	82.140	-0.773%	1,172,356	+19.954%
2024-02-02	83.6000	84.2700	81.7000	82.780	-2.497%	1,806,447	+19.026%
2024-02-01	83.8400	85.5100	82.9600	84.900	+2.722%	1,775,716	+16.054%
2024-01-31	84.9600	85.3900	82.6400	82.650	-3.197%	1,249,564	+19.214%
2024-01-30	86.8000	87.0600	84.9403	85.380	-2.042%	1,057,628	+15.402%
2024-01-29	84.9100	87.2000	84.7200	87.160	+2.819%	1,363,507	+13.045%
2024-01-26	84.0500	85.6000	83.8700	84.770	+0.308%	941,401	+16.232%
2024-01-25	86.0000	86.0000	83.9400	84.510	-0.647%	944,940	+16.590%
2024-01-24	87.2700	88.0400	85.0059	85.060	-1.334%	1,506,088	+15.836%
2024-01-23	85.4000	86.3100	84.3142	86.210	+1.963%	1,934,404	+14.291%
2024-01-22	83.3300	86.0700	82.9501	84.550	+4.023%	3,135,829	+16.535%
2024-01-19	81.8500	82.1000	80.5300	81.280	+0.074%	1,827,045	+21.223%
2024-01-18	82.4600	83.0000	80.6900	81.220	-0.770%	1,266,847	+21.312%
2024-01-17	81.6700	82.5000	79.6100	81.850	-0.980%	1,434,164	+20.379%
2024-01-16	82.8300	83.3200	82.2400	82.660	-1.349%	1,246,435	+19.199%
2024-01-12	83.9100	85.1900	83.6700	83.790	+0.012%	1,184,305	+17.592%
2024-01-11	83.8900	84.9787	82.4900	83.780	-0.203%	1,491,607	+17.606%
2024-01-10	84.5000	84.5300	82.4100	83.950	-0.048%	1,621,954	+17.367%
2024-01-09	83.1700	85.5599	83.1700	83.990	+0.155%	1,970,072	+17.312%
2024-01-08	82.3200	83.8700	82.1200	83.860	+1.698%	1,354,581	+17.493%
2024-01-05	81.9000	83.6715	81.8100	82.460	-1.092%	1,638,841	+19.488%
2024-01-04	83.1100	84.3200	82.6200	83.370	-0.596%	1,417,218	+18.184%
2024-01-03	85.6800	86.8878	83.7200	83.870	-3.598%	1,916,428	+17.479%
2024-01-02	89.0000	89.3125	86.2500	87.000	-3.899%	2,551,558	+13.253%