Dark

OKTA
Okta, Inc. Class A Common Stock
stock NASDAQ

At Close

Aug 26, 2026 3:59:59 PM EDT

134.95USD+3.323%(+4.34)6,648,413

132.50Bid 137.00Ask 4.50Spread

Pre-market

Aug 26, 2026 9:22:30 AM EDT

129.48USD-0.865%(-1.13)43,967

After-hours

Aug 26, 2026 4:59:30 PM EDT

160.86USD+19.198%(+25.91)626,273

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-26	128.4200	137.2700	127.9300	134.9500	+3.323%	6,648,413	0.000%
2026-08-25	131.4700	132.9900	129.1700	130.6100	-0.275%	2,623,247	+3.323%
2026-08-24	134.2100	134.2100	129.6900	130.9700	-3.086%	2,350,670	+3.039%
2026-08-21	135.7200	137.1100	131.6900	135.1400	+0.730%	2,869,808	-0.141%
2026-08-20	138.9700	140.3600	133.1200	134.1600	-4.993%	2,627,349	+0.589%
2026-08-19	144.7500	145.4000	137.1000	141.2100	-1.883%	2,869,310	-4.433%
2026-08-18	143.6000	146.6100	142.1300	143.9200	+0.475%	2,844,366	-6.233%
2026-08-17	148.7000	149.8400	142.6000	143.2400	-2.842%	3,149,086	-5.787%
2026-08-14	156.1800	156.3900	146.8100	147.4300	-4.853%	2,519,335	-8.465%
2026-08-13	148.3700	155.9000	146.7500	154.9500	+5.193%	2,453,145	-12.907%
2026-08-12	150.6500	153.0400	146.6500	147.3000	-2.016%	3,009,492	-8.384%
2026-08-11	150.5400	151.7200	147.0000	150.3300	-0.292%	2,205,928	-10.231%
2026-08-10	149.0000	153.6800	147.5400	150.7700	+1.652%	2,440,601	-10.493%
2026-08-07	148.6400	150.1900	146.0000	148.3200	+3.352%	2,120,644	-9.014%
2026-08-06	141.2400	145.6896	140.0000	143.5100	-2.401%	2,176,724	-5.965%
2026-08-05	150.8700	151.5700	146.4300	147.0400	-0.528%	1,797,465	-8.222%
2026-08-04	142.0400	148.2150	140.3700	147.8200	+4.415%	3,217,515	-8.707%
2026-08-03	144.4700	147.0000	141.5300	141.5700	-0.254%	2,339,775	-4.676%
2026-07-31	144.0000	144.3300	137.7600	141.9300	+1.075%	2,610,957	-4.918%
2026-07-30	136.9100	140.8500	135.7850	140.4200	+2.564%	2,714,375	-3.895%
2026-07-29	135.8000	139.7300	134.4300	136.9100	+0.514%	2,658,774	-1.432%
2026-07-28	136.2600	136.8700	129.0200	136.2100	-0.888%	2,180,492	-0.925%
2026-07-27	141.7600	142.1000	137.0100	137.4300	-0.773%	1,926,238	-1.805%
2026-07-24	138.2600	140.1800	136.1300	138.5000	+1.763%	1,629,740	-2.563%
2026-07-23	138.6200	139.2500	133.7900	136.1000	-0.432%	3,496,741	-0.845%
2026-07-22	141.2600	142.1950	135.3600	136.6900	-3.542%	3,439,348	-1.273%
2026-07-21	146.5900	147.0900	138.5000	141.7100	-4.515%	3,727,470	-4.770%
2026-07-20	149.3600	153.9296	147.7001	148.4100	-0.629%	2,187,340	-9.069%
2026-07-17	143.6800	153.4400	142.5800	149.3500	+1.090%	2,682,357	-9.642%
2026-07-16	153.4900	155.0000	146.9550	147.7400	-2.068%	2,988,453	-8.657%
2026-07-15	155.9700	157.0000	148.6001	150.8600	-2.432%	2,574,583	-10.546%
2026-07-14	138.2500	155.5500	137.0720	154.6200	+10.815%	4,609,624	-12.722%
2026-07-13	137.9800	141.6850	134.3700	139.5300	+0.649%	2,404,537	-3.282%
2026-07-10	151.2100	151.4800	138.1300	138.6300	-6.860%	3,369,595	-2.655%
2026-07-09	142.7100	149.2900	141.6720	148.8400	+1.410%	2,541,482	-9.332%
2026-07-08	146.3000	148.8999	144.8201	146.7700	-1.145%	3,791,579	-8.053%
2026-07-07	150.0000	153.2000	145.0500	148.4700	-0.087%	2,944,106	-9.106%
2026-07-06	144.2600	148.8500	142.5500	148.6000	+5.077%	2,718,865	-9.186%
2026-07-02	140.3350	145.9500	138.0900	141.4200	+0.683%	3,076,532	-4.575%
2026-07-01	138.1400	142.9400	136.2100	140.4600	+2.939%	4,156,428	-3.923%
2026-06-30	131.7500	137.0200	130.0000	136.4500	+3.914%	2,860,227	-1.099%
2026-06-29	126.7400	131.6000	125.5000	131.3100	+5.657%	3,143,573	+2.772%
2026-06-26	119.3400	124.8600	118.1193	124.2800	+4.209%	4,713,134	+8.585%
2026-06-25	118.7400	123.4500	116.8000	119.2600	+0.573%	3,327,953	+13.156%
2026-06-24	118.8200	121.6050	116.8500	118.5800	+0.355%	2,706,850	+13.805%
2026-06-23	115.4700	119.5300	114.0910	118.1600	+1.915%	3,282,824	+14.210%
2026-06-22	115.8400	120.9600	113.8700	115.9400	-1.587%	3,609,564	+16.396%
2026-06-18	112.6150	119.5450	107.0000	117.8100	+4.229%	8,271,241	+14.549%
2026-06-17	115.0800	116.7600	112.4000	113.0300	-2.787%	2,987,486	+19.393%
2026-06-16	116.9900	119.9099	114.0501	116.2700	-1.566%	3,123,543	+16.066%
2026-06-15	117.0000	119.3100	114.9350	118.1200	+1.574%	2,854,032	+14.248%
2026-06-12	117.8500	118.5700	113.7000	116.2900	-1.030%	1,981,458	+16.046%
2026-06-11	113.9200	117.8700	113.2600	117.5000	+2.245%	2,811,832	+14.851%
2026-06-10	117.4000	121.5369	114.6600	114.9200	-4.201%	3,163,525	+17.430%
2026-06-09	117.1100	123.2500	116.0000	119.9600	+2.662%	4,092,330	+12.496%
2026-06-08	117.5000	119.4100	115.8600	116.8500	-1.575%	3,631,859	+15.490%
2026-06-05	122.1900	123.9905	117.5801	118.7200	-3.855%	4,017,680	+13.671%
2026-06-04	122.7500	125.2950	120.7152	123.4800	-0.939%	3,962,923	+9.289%
2026-06-03	132.4800	132.7350	124.2001	124.6500	-7.885%	6,149,712	+8.263%
2026-06-02	130.0000	137.0000	129.0101	135.3200	-3.198%	7,534,593	-0.273%
2026-06-01	128.3100	142.3499	128.2900	139.7900	+13.401%	9,806,322	-3.462%
2026-05-29	107.5350	124.7900	106.5006	123.2700	+30.141%	17,583,948	+9.475%
2026-05-28	91.7400	96.6400	90.1400	94.7200	+5.832%	8,969,457	+42.473%
2026-05-27	90.2300	91.3600	89.2000	89.5000	-4.594%	3,913,641	+50.782%
2026-05-26	94.9700	96.3900	90.3000	93.8100	+1.702%	4,008,649	+43.855%
2026-05-22	90.1100	92.3800	89.3500	92.2400	+3.131%	3,007,461	+46.303%
2026-05-21	88.5000	90.9500	87.3000	89.4400	+0.449%	2,814,316	+50.883%
2026-05-20	83.7600	89.2100	83.3500	89.0400	+3.897%	2,969,929	+51.561%
2026-05-19	88.7400	90.0000	85.6100	85.7000	-1.540%	3,121,391	+57.468%
2026-05-18	83.5950	87.2400	83.0900	87.0400	+5.159%	3,914,470	+55.044%
2026-05-15	81.1000	83.8400	80.3700	82.7700	+2.122%	2,641,764	+63.042%
2026-05-14	79.1300	82.5000	77.5000	81.0500	+3.645%	2,548,110	+66.502%
2026-05-13	78.4600	80.0900	77.4500	78.2000	-1.088%	2,206,585	+72.570%
2026-05-12	81.5900	81.6500	78.0300	79.0600	-3.219%	2,329,776	+70.693%
2026-05-11	82.9600	84.6999	81.1300	81.6900	-2.634%	2,335,738	+65.198%
2026-05-08	80.3300	83.9700	78.5400	83.9000	+3.734%	3,746,201	+60.846%
2026-05-07	79.9600	83.0000	79.9600	80.8800	+4.442%	3,695,922	+66.852%
2026-05-06	76.5000	78.1500	75.5000	77.4400	-0.399%	2,968,897	+74.264%
2026-05-05	77.3600	78.4700	76.3700	77.7500	+0.660%	2,048,246	+73.569%
2026-05-04	75.6400	78.0000	75.5400	77.2400	+1.927%	2,013,252	+74.715%
2026-05-01	75.5000	77.4600	75.0101	75.7800	+2.892%	2,637,539	+78.081%
2026-04-30	75.1300	75.3250	72.9900	73.6500	-3.296%	2,723,471	+83.232%
2026-04-29	75.8100	76.4100	74.2650	76.1600	-0.052%	1,998,806	+77.193%
2026-04-28	76.3700	78.5200	75.9400	76.2000	+0.079%	2,508,928	+77.100%
2026-04-27	75.8700	76.5600	74.6900	76.1400	+0.211%	2,808,775	+77.239%
2026-04-24	76.0500	76.6700	73.2400	75.9800	-0.079%	2,668,014	+77.613%
2026-04-23	76.0950	76.6000	74.0700	76.0400	-3.380%	3,237,873	+77.472%
2026-04-22	78.0100	79.0200	76.8544	78.7000	+1.365%	3,223,262	+71.474%
2026-04-21	77.1300	79.8700	76.4000	77.6400	+2.482%	3,852,775	+73.815%
2026-04-20	73.7700	76.8900	73.4000	75.7600	+4.858%	4,797,172	+78.128%
2026-04-17	73.1300	73.4800	71.1300	72.2500	+0.333%	5,992,924	+86.782%
2026-04-16	71.1000	72.8999	70.2400	72.0100	+6.919%	5,596,344	+87.405%
2026-04-15	65.8300	67.6500	65.2325	67.3500	+5.087%	4,409,139	+100.371%
2026-04-14	65.5000	67.3800	63.4400	64.0900	-2.093%	4,111,193	+110.563%
2026-04-13	63.3000	65.6150	63.0000	65.4600	+4.020%	4,902,123	+106.156%
2026-04-10	68.4100	68.5000	62.6600	62.9300	-7.128%	7,226,444	+114.445%
2026-04-09	75.7800	76.0450	67.6900	67.7600	-10.889%	5,426,817	+99.159%
2026-04-08	81.3200	82.0500	76.0000	76.0400	-4.159%	4,972,464	+77.472%
2026-04-07	80.0800	81.2100	78.2400	79.3400	-1.514%	3,706,897	+70.091%
2026-04-06	80.0500	81.1700	79.4800	80.5600	+0.461%	3,131,097	+67.515%
2026-04-02	78.2850	81.1000	77.9400	80.1900	+1.320%	3,078,218	+68.288%
2026-04-01	80.0000	80.4000	77.3350	79.1450	+0.553%	3,039,764	+70.510%
2026-03-31	76.4800	79.4999	75.8316	78.7100	+4.293%	3,275,066	+71.452%
2026-03-30	74.3800	77.5200	74.0000	75.4700	+3.059%	4,870,570	+78.813%
2026-03-27	76.2500	76.9100	72.2100	73.2300	-7.748%	4,228,436	+84.282%
2026-03-26	77.6900	81.0100	77.4750	79.3800	+1.613%	3,466,654	+70.005%
2026-03-25	77.9400	79.3900	76.4100	78.1200	+1.772%	4,702,382	+72.747%
2026-03-24	79.9800	80.1500	76.1300	76.7600	-5.351%	3,515,727	+75.808%
2026-03-23	79.2200	82.1200	78.0100	81.1000	+3.431%	2,847,873	+66.400%
2026-03-20	80.3600	80.3600	78.1900	78.4100	-2.910%	6,645,828	+72.108%
2026-03-19	78.8500	82.1100	78.1400	80.7600	+2.971%	3,048,455	+67.100%
2026-03-18	77.7100	79.1499	77.5500	78.4300	-0.127%	2,140,041	+72.064%
2026-03-17	77.0800	80.5900	77.0000	78.5300	+1.776%	2,002,833	+71.845%
2026-03-16	78.7000	80.2800	76.9000	77.1600	-2.527%	2,759,137	+74.896%
2026-03-13	79.1650	80.8100	77.9900	79.1600	+0.266%	2,209,516	+70.478%
2026-03-12	80.6950	82.4900	78.7750	78.9500	-2.350%	2,968,824	+70.931%
2026-03-11	79.9600	81.5600	78.7100	80.8500	+1.558%	3,195,377	+66.914%
2026-03-10	79.7500	80.6350	76.4000	79.6100	-0.125%	3,167,968	+69.514%
2026-03-09	79.9900	81.0050	78.1000	79.7100	-1.251%	2,827,654	+69.301%
2026-03-06	80.0000	81.5600	78.3600	80.7200	+1.343%	4,563,458	+67.183%
2026-03-05	73.0000	80.3500	72.7500	79.6500	+11.026%	8,975,920	+69.429%
2026-03-04	71.9950	73.8225	71.3370	71.7400	-1.076%	6,862,409	+88.110%
2026-03-03	71.2900	73.5650	70.1600	72.5200	-1.960%	4,096,485	+86.087%
2026-03-02	71.4300	74.3700	71.1200	73.9700	+2.028%	3,466,709	+82.439%
2026-02-27	72.7500	73.8800	71.2600	72.5000	-3.654%	4,693,715	+86.138%
2026-02-26	73.2200	76.4500	72.8450	75.2500	+3.075%	4,404,232	+79.336%
2026-02-25	71.4800	73.1700	70.2500	73.0050	+2.622%	4,326,435	+84.850%
2026-02-24	69.5000	71.9799	68.9600	71.1400	+2.345%	3,955,566	+89.696%
2026-02-23	73.5500	73.5500	68.7700	69.5100	-6.434%	4,773,735	+94.145%
2026-02-20	81.0450	83.5300	73.7400	74.2900	-9.181%	6,074,123	+81.653%
2026-02-19	82.1100	82.9900	80.6200	81.8000	-1.363%	2,202,734	+64.976%
2026-02-18	81.0500	84.3500	80.5600	82.9300	+0.570%	2,773,268	+62.728%
2026-02-17	87.0600	87.5050	80.9500	82.4600	-5.501%	2,870,166	+63.655%
2026-02-13	85.2500	88.0500	85.1500	87.2600	+2.768%	2,289,655	+54.653%
2026-02-12	88.1800	89.5000	83.3550	84.9100	-3.708%	2,610,726	+58.933%
2026-02-11	89.3300	89.7890	86.1500	88.1800	-0.305%	2,512,662	+53.039%
2026-02-10	88.5000	89.1900	87.1500	88.4500	+0.306%	1,733,796	+52.572%
2026-02-09	87.6300	88.8900	86.2500	88.1800	+1.660%	3,275,201	+53.039%
2026-02-06	83.2500	86.8400	83.1700	86.7400	+5.587%	3,303,260	+55.580%
2026-02-05	83.4200	85.3000	81.6700	82.1500	-1.522%	2,882,335	+64.273%
2026-02-04	81.5000	84.1200	79.7050	83.4200	+1.349%	2,986,260	+61.772%
2026-02-03	87.2000	87.7100	80.1700	82.3100	-6.604%	3,585,127	+63.953%
2026-02-02	84.9400	88.7700	84.4500	88.1300	+4.321%	3,087,687	+53.126%
2026-01-30	85.0200	86.7200	84.2250	84.4800	-1.412%	2,709,412	+59.742%
2026-01-29	89.2500	89.2600	84.0000	85.6900	-5.565%	3,767,360	+57.486%
2026-01-28	92.1000	92.4899	90.3700	90.7400	-0.787%	1,485,254	+48.722%
2026-01-27	91.5000	92.7000	91.0500	91.4600	+0.186%	1,982,505	+47.551%
2026-01-26	91.2000	92.1200	89.9800	91.2900	+0.584%	2,394,227	+47.826%
2026-01-23	91.4900	92.8800	90.2900	90.7600	-0.765%	1,304,812	+48.689%
2026-01-22	89.9900	91.6600	89.5000	91.4600	+2.833%	1,813,983	+47.551%
2026-01-21	88.1300	89.8200	87.1240	88.9400	+1.402%	2,227,914	+51.732%
2026-01-20	88.0100	91.3700	87.6400	87.7100	-2.055%	2,545,689	+53.859%
2026-01-16	92.4100	92.4100	89.3000	89.5500	-2.600%	3,110,489	+50.698%
2026-01-15	93.7800	97.4500	91.8200	91.9400	-1.510%	3,402,221	+46.781%
2026-01-14	95.0300	97.3600	92.5000	93.3500	-0.765%	3,231,844	+44.563%
2026-01-13	94.0000	97.2300	93.3300	94.0700	+0.534%	4,354,593	+43.457%
2026-01-12	92.5000	94.5900	91.1050	93.5700	+1.453%	2,714,944	+44.224%
2026-01-09	94.2500	94.2500	91.5700	92.2300	-1.810%	1,791,028	+46.319%
2026-01-08	93.8400	94.1000	92.3050	93.9300	+0.096%	2,012,392	+43.671%
2026-01-07	90.7400	94.6500	90.5000	93.8400	+3.851%	2,956,929	+43.809%
2026-01-06	87.4700	90.8900	87.4000	90.3600	+3.021%	2,023,022	+49.347%
2026-01-05	85.4200	91.3600	85.0100	87.7100	+4.866%	3,634,060	+53.859%
2026-01-02	87.1500	87.1500	83.3700	83.6400	-3.273%	2,134,267	+61.346%
2025-12-31	87.2500	87.7200	86.4500	86.4700	-1.098%	1,385,994	+56.066%
2025-12-30	87.7100	88.4000	87.2100	87.4300	-0.738%	1,121,662	+54.352%
2025-12-29	88.1400	88.7270	87.6000	88.0800	-0.598%	1,358,596	+53.213%
2025-12-26	88.0700	88.9500	87.9155	88.6100	+0.249%	1,061,954	+52.297%
2025-12-24	88.8800	88.9400	87.7300	88.3900	-0.752%	758,821	+52.676%
2025-12-23	90.1800	90.9000	88.4100	89.0600	-2.067%	1,385,839	+51.527%
2025-12-22	89.8100	91.9250	89.5000	90.9400	+0.809%	2,127,116	+48.395%
2025-12-19	90.4900	90.6500	89.0900	90.2100	-0.022%	6,709,525	+49.595%
2025-12-18	89.1100	90.9100	89.0000	90.2300	+2.047%	2,700,277	+49.562%
2025-12-17	90.3000	92.8400	88.3900	88.4200	-2.395%	3,277,217	+52.624%
2025-12-16	89.9900	91.5000	88.8900	90.5900	+2.710%	3,502,444	+48.968%
2025-12-15	90.0000	90.9890	87.8900	88.2000	-2.196%	3,033,699	+53.005%
2025-12-12	91.0200	91.6500	89.8900	90.1800	-0.453%	2,957,652	+49.645%
2025-12-11	89.2900	91.4000	89.1500	90.5900	+0.835%	2,534,766	+48.968%
2025-12-10	87.9000	90.2100	87.0700	89.8400	+2.335%	2,149,161	+50.211%
2025-12-09	87.0300	87.9900	86.7700	87.7900	+0.573%	1,844,018	+53.719%
2025-12-08	85.9800	88.3200	85.8850	87.2900	+1.630%	2,570,195	+54.600%
2025-12-05	85.7100	86.2900	84.8300	85.8900	-0.012%	2,859,649	+57.120%
2025-12-04	86.4000	88.0200	84.5400	85.9000	-0.510%	3,669,910	+57.101%
2025-12-03	75.6000	87.0000	75.0500	86.3400	+5.460%	9,286,896	+56.301%
2025-12-02	81.6700	82.5000	80.6900	81.8700	+1.525%	9,190,454	+64.834%
2025-12-01	79.9800	81.1650	79.2000	80.6400	+0.386%	4,180,492	+67.349%
2025-11-28	80.7500	80.8758	80.0200	80.3300	-0.286%	1,643,404	+67.995%
2025-11-26	81.1600	81.2400	80.1600	80.5600	-0.739%	1,889,510	+67.515%
2025-11-25	79.0400	81.7200	78.5000	81.1600	+2.539%	1,956,999	+66.276%
2025-11-24	79.1400	80.0700	78.0540	79.1500	+0.597%	3,059,931	+70.499%
2025-11-21	78.3500	79.4800	76.3479	78.6800	+0.460%	1,937,869	+71.518%
2025-11-20	81.4600	81.8900	78.1100	78.3200	-2.210%	2,039,192	+72.306%
2025-11-19	80.7500	81.1500	79.2500	80.0900	-1.160%	1,593,742	+68.498%
2025-11-18	81.1350	82.1450	80.5385	81.0300	-0.049%	2,132,430	+66.543%
2025-11-17	83.5100	83.7150	80.3600	81.0700	-3.419%	2,473,308	+66.461%
2025-11-14	82.6900	84.2900	81.2000	83.9400	+0.215%	1,626,535	+60.770%
2025-11-13	84.0100	85.1000	83.6300	83.7600	-1.098%	1,925,492	+61.115%
2025-11-12	85.7100	86.3800	83.6300	84.6900	-1.040%	1,788,707	+59.346%
2025-11-11	85.3400	86.8700	85.2600	85.5800	-0.181%	1,278,233	+57.689%
2025-11-10	85.8300	86.5159	84.9800	85.7350	+0.616%	1,409,649	+57.404%
2025-11-07	85.1300	85.5500	83.0600	85.2100	-0.769%	2,222,119	+58.373%
2025-11-06	87.1300	87.8150	84.5850	85.8700	-1.446%	1,571,065	+57.156%
2025-11-05	87.2800	87.9600	86.4300	87.1300	+0.184%	1,517,385	+54.884%
2025-11-04	88.9600	90.2600	86.8400	86.9700	-4.513%	1,670,414	+55.168%
2025-11-03	91.8300	92.5000	89.6200	91.0800	-0.492%	1,966,389	+48.166%
2025-10-31	88.4000	91.6000	88.2500	91.5300	+4.118%	3,045,324	+47.438%
2025-10-30	87.0200	89.8800	86.9000	87.9100	+0.297%	1,591,631	+53.509%
2025-10-29	89.2550	89.2800	87.0800	87.6500	-1.859%	1,720,582	+53.965%
2025-10-28	90.2450	90.9800	89.1800	89.3100	-0.778%	1,394,685	+51.103%
2025-10-27	90.0000	90.6000	89.2500	90.0100	+1.055%	1,449,030	+49.928%
2025-10-24	89.0000	89.8100	88.6586	89.0700	+0.587%	1,440,243	+51.510%
2025-10-23	86.9900	88.6400	86.7100	88.5500	+1.735%	1,682,855	+52.400%
2025-10-22	88.6600	88.9500	86.6600	87.0400	-2.694%	2,059,779	+55.044%
2025-10-21	88.2500	89.9500	87.9509	89.4500	+1.279%	1,792,451	+50.866%
2025-10-20	88.3100	89.3300	88.0500	88.3200	+1.018%	1,869,530	+52.797%
2025-10-17	87.0000	87.8000	86.2500	87.4300	-0.319%	1,613,497	+54.352%
2025-10-16	88.7600	90.1900	87.1300	87.7100	-0.724%	1,652,363	+53.859%
2025-10-15	89.6000	89.9500	87.5800	88.3500	-0.819%	1,867,405	+52.745%
2025-10-14	88.7000	90.0500	87.6100	89.0800	-1.176%	1,894,900	+51.493%
2025-10-13	90.0000	90.6850	88.9400	90.1400	+0.884%	2,032,320	+49.712%
2025-10-10	93.2050	93.4435	88.5500	89.3500	-4.581%	3,516,140	+51.035%
2025-10-09	93.2500	94.4000	90.9750	93.6400	+1.090%	2,242,570	+44.116%
2025-10-08	91.6500	93.3100	90.9500	92.6300	+1.914%	1,772,206	+45.687%
2025-10-07	94.1800	94.5800	90.0700	90.8900	-3.009%	2,480,855	+48.476%
2025-10-06	93.6500	96.3700	90.5800	93.7100	+0.439%	3,406,152	+44.008%
2025-10-03	94.8300	95.2600	93.0000	93.3000	-1.707%	2,012,169	+44.641%
2025-10-02	92.0000	95.4899	91.7700	94.9200	+3.523%	3,451,373	+42.172%
2025-10-01	91.3800	92.9500	90.7800	91.6900	-0.011%	1,889,884	+47.181%
2025-09-30	94.0900	94.0900	90.3950	91.7000	-2.301%	2,349,167	+47.165%
2025-09-29	92.0000	94.7100	91.8450	93.8600	+2.962%	2,842,251	+43.778%
2025-09-26	90.7600	91.6900	89.6000	91.1600	-0.033%	2,409,889	+48.036%
2025-09-25	89.4600	91.4500	88.8989	91.1900	+1.469%	2,796,920	+47.988%
2025-09-24	92.3000	93.8000	89.8200	89.8700	-2.527%	3,193,804	+50.161%
2025-09-23	92.4000	94.2000	91.8700	92.2000	-0.195%	2,157,080	+46.367%
2025-09-22	92.6000	94.3500	91.4000	92.3800	-1.060%	2,522,854	+46.081%
2025-09-19	94.0000	94.1500	92.0201	93.3700	-0.246%	5,822,768	+44.533%
2025-09-18	90.9400	94.0000	90.6000	93.6000	+4.000%	3,154,147	+44.177%
2025-09-17	90.1300	91.7281	88.9000	90.0000	+0.089%	2,569,613	+49.944%
2025-09-16	90.8600	91.0000	89.2900	89.9200	-1.089%	2,287,783	+50.078%
2025-09-15	90.8000	91.8064	89.9200	90.9100	+0.631%	1,700,428	+48.444%
2025-09-12	91.9600	92.4700	90.2500	90.3400	-1.762%	1,810,701	+49.380%
2025-09-11	90.7800	92.1400	89.7800	91.9600	+1.940%	2,193,744	+46.749%
2025-09-10	93.9700	94.3400	89.6500	90.2100	-3.879%	2,899,099	+49.595%
2025-09-09	92.3100	93.9500	91.8814	93.8500	+1.262%	3,059,179	+43.793%
2025-09-08	91.1700	92.7300	90.8100	92.6800	+1.312%	2,351,081	+45.609%
2025-09-05	90.2900	91.9500	90.0300	91.4800	+1.939%	3,279,828	+47.519%
2025-09-04	89.3800	90.8500	88.2800	89.7400	-0.089%	2,904,539	+50.379%
2025-09-03	89.5900	90.2500	88.1700	89.8200	+0.358%	3,446,028	+50.245%
2025-09-02	91.1850	91.6400	88.4600	89.5000	-3.525%	5,111,669	+50.782%
2025-08-29	92.5900	95.6600	90.6500	92.7700	+0.194%	8,811,231	+45.467%
2025-08-28	91.9400	93.9800	90.4600	92.5900	-0.473%	7,085,927	+45.750%
2025-08-27	97.4300	98.8699	92.1700	93.0300	+1.606%	15,003,995	+45.061%
2025-08-26	92.3650	93.3900	90.8100	91.5600	+0.230%	12,491,669	+47.390%
2025-08-25	94.5400	95.0000	91.2600	91.3500	-0.760%	5,447,550	+47.729%
2025-08-22	90.1100	93.3025	89.7800	92.0500	+2.528%	2,741,700	+46.605%
2025-08-21	90.2900	90.4200	88.3300	89.7800	-1.373%	2,713,816	+50.312%
2025-08-20	91.0500	91.7900	89.7700	91.0300	-0.132%	1,853,374	+48.248%
2025-08-19	92.0600	92.5000	90.1107	91.1500	-0.252%	2,477,798	+48.053%
2025-08-18	91.6000	92.7700	90.7700	91.3800	-0.696%	2,102,010	+47.680%
2025-08-15	89.3800	92.3400	89.1038	92.0200	+3.848%	2,104,623	+46.653%
2025-08-14	89.7250	90.7450	88.3700	88.6100	-2.605%	3,523,904	+52.297%
2025-08-13	89.6300	91.9500	88.8200	90.9800	+1.847%	2,277,790	+48.329%
2025-08-12	88.4850	89.4000	87.2400	89.3300	+0.926%	4,945,977	+51.069%
2025-08-11	91.0200	92.4300	88.2401	88.5100	-3.321%	3,891,775	+52.469%
2025-08-08	93.1000	93.5800	90.9300	91.5500	-2.169%	2,432,339	+47.406%
2025-08-07	98.2000	98.3500	90.8617	93.5800	-4.266%	4,279,084	+44.208%
2025-08-06	95.8700	97.8300	95.5000	97.7500	+1.844%	1,680,415	+38.056%
2025-08-05	97.7200	98.1000	95.5800	95.9800	-1.781%	1,640,111	+40.602%
2025-08-04	96.1800	97.7400	95.3500	97.7200	+2.723%	1,608,442	+38.099%
2025-08-01	96.4100	97.2800	94.4700	95.1300	-2.730%	2,890,605	+41.859%
2025-07-31	100.0800	100.1500	97.3156	97.8000	-1.975%	3,566,101	+37.986%
2025-07-30	99.6400	101.3200	97.7000	99.7700	+0.788%	3,094,563	+35.261%
2025-07-29	98.0400	101.9350	96.5700	98.9900	+1.175%	6,789,540	+36.327%
2025-07-28	101.3400	101.5000	96.3900	97.8400	-3.225%	4,127,604	+37.929%
2025-07-25	98.0000	104.9800	96.4400	101.1000	+3.279%	9,545,770	+33.482%
2025-07-24	95.5000	97.9700	94.5350	97.8900	+2.363%	3,219,766	+37.859%
2025-07-23	95.7800	96.7000	94.0800	95.6300	-0.021%	2,270,149	+41.117%
2025-07-22	96.2500	97.4899	95.0500	95.6500	-0.219%	2,163,947	+41.087%
2025-07-21	95.5000	96.0800	93.9000	95.8600	+0.451%	3,215,226	+40.778%
2025-07-18	93.0000	95.8750	92.3000	95.4300	+3.616%	4,368,785	+41.413%
2025-07-17	91.4300	93.0650	91.3450	92.1000	+1.131%	2,567,001	+46.526%
2025-07-16	91.4800	91.5400	89.7800	91.0700	-0.033%	2,155,078	+48.183%
2025-07-15	92.5000	92.8600	91.0100	91.1000	-0.946%	3,249,874	+48.134%
2025-07-14	91.5300	92.5300	90.7200	91.9700	+0.448%	3,086,062	+46.733%
2025-07-11	94.2300	94.6100	91.4000	91.5600	-3.019%	3,072,966	+47.390%
2025-07-10	98.7500	98.9231	94.1500	94.4100	-4.781%	4,148,662	+42.940%
2025-07-09	97.8500	99.8800	97.1800	99.1500	+1.661%	3,314,248	+36.107%
2025-07-08	97.9500	98.2000	96.5800	97.5300	+0.133%	2,520,107	+38.368%
2025-07-07	97.5800	98.8460	96.7900	97.4000	-1.725%	2,190,283	+38.552%
2025-07-03	98.4700	99.7615	98.4200	99.1100	+0.988%	1,765,335	+36.162%
2025-07-02	98.2900	98.7600	97.1700	98.1400	-0.416%	2,249,906	+37.508%
2025-07-01	99.8900	99.8900	96.5200	98.5500	-1.420%	3,006,397	+36.936%
2025-06-30	99.2000	100.6000	98.4500	99.9700	+1.565%	2,858,188	+34.990%
2025-06-27	98.3300	99.7900	97.7360	98.4300	+0.306%	3,471,677	+37.103%
2025-06-26	98.3400	98.6999	95.4800	98.1300	-0.081%	3,963,411	+37.522%
2025-06-25	99.0000	99.9819	97.7700	98.2100	-0.325%	2,267,090	+37.410%
2025-06-24	99.5600	100.4800	98.3500	98.5300	-0.132%	3,062,992	+36.963%
2025-06-23	98.8000	100.0700	96.7480	98.6600	-0.764%	3,532,624	+36.783%
2025-06-20	99.0900	101.3250	98.8600	99.4200	+0.424%	5,151,381	+35.737%
2025-06-18	99.2400	99.7000	97.7800	99.0000	+0.334%	2,465,970	+36.313%
2025-06-17	98.6200	99.9500	97.9500	98.6700	-0.614%	2,465,897	+36.769%
2025-06-16	98.3700	99.8807	98.1101	99.2800	+1.847%	2,898,409	+35.929%
2025-06-13	98.5200	99.6200	97.3200	97.4800	-2.695%	2,240,943	+38.439%
2025-06-12	100.1300	101.0400	99.5700	100.1800	-0.259%	2,605,625	+34.708%
2025-06-11	100.8000	102.2500	100.2600	100.4400	-0.337%	2,837,996	+34.359%
2025-06-10	101.6800	102.2800	99.7200	100.7800	-0.415%	5,230,862	+33.906%
2025-06-09	105.4500	105.4500	101.1000	101.2000	-3.692%	6,071,230	+33.350%
2025-06-06	105.3900	105.5250	104.0400	105.0800	+0.864%	2,476,834	+28.426%
2025-06-05	106.0700	106.5900	103.6982	104.1800	-1.345%	2,684,179	+29.535%
2025-06-04	103.4350	106.6200	103.0400	105.6000	+1.950%	3,854,063	+27.794%
2025-06-03	105.0000	105.1175	103.1200	103.5800	-1.098%	3,578,498	+30.286%
2025-06-02	103.0900	105.2600	102.1500	104.7300	+1.512%	4,101,239	+28.855%
2025-05-30	106.5500	107.3600	102.1500	103.1700	-3.245%	7,718,376	+30.804%
2025-05-29	106.5100	107.8400	103.4600	106.6300	+1.335%	9,726,736	+26.559%
2025-05-28	109.1500	112.0800	105.2200	105.2250	-16.155%	28,705,358	+28.249%
2025-05-27	126.0100	127.5219	124.2100	125.5000	+1.439%	10,193,061	+7.530%
2025-05-23	122.4800	124.7800	121.9750	123.7200	-0.153%	1,929,187	+9.077%
2025-05-22	122.6800	124.9900	122.0650	123.9100	+1.516%	2,269,523	+8.910%
2025-05-21	123.8100	124.1050	121.0100	122.0600	-2.772%	3,294,702	+10.560%
2025-05-20	125.7300	126.2700	124.7100	125.5400	-0.712%	1,785,151	+7.496%
2025-05-19	125.0000	127.4009	124.4500	126.4400	-0.676%	1,855,213	+6.730%
2025-05-16	125.2600	127.5670	125.0000	127.3000	+2.339%	3,029,064	+6.009%
2025-05-15	123.2300	125.4800	121.6800	124.3900	+0.851%	2,179,178	+8.489%
2025-05-14	124.1200	125.3400	122.4400	123.3400	-0.572%	1,873,368	+9.413%
2025-05-13	124.2600	124.8900	122.0200	124.0500	-0.097%	2,901,238	+8.787%
2025-05-12	122.5900	124.2000	119.0300	124.1700	+3.951%	2,409,887	+8.682%
2025-05-09	121.0000	121.9300	118.7800	119.4500	-1.077%	1,933,609	+12.976%
2025-05-08	118.7550	121.0800	117.1500	120.7500	+2.304%	3,249,932	+11.760%
2025-05-07	117.0000	118.5350	114.8500	118.0300	+0.820%	2,117,320	+14.335%
2025-05-06	113.5100	118.1400	113.1100	117.0700	+1.175%	2,775,226	+15.273%
2025-05-05	113.1600	116.5000	113.0200	115.7100	+2.489%	3,120,625	+16.628%
2025-05-02	112.3600	114.4071	111.1100	112.9000	+0.930%	2,522,150	+19.531%
2025-05-01	113.3400	114.1000	111.3623	111.8600	-0.267%	4,044,495	+20.642%
2025-04-30	109.4900	112.8500	107.6100	112.1600	-0.338%	25,550,939	+20.319%
2025-04-29	109.6000	114.1200	109.4760	112.5400	+7.396%	10,055,608	+19.913%
2025-04-28	104.0000	105.2000	102.3000	104.7900	+1.364%	1,979,023	+28.781%
2025-04-25	100.7350	103.5000	100.7100	103.3800	+1.812%	1,530,337	+30.538%
2025-04-24	98.3100	102.4300	98.3100	101.5400	+3.265%	1,598,864	+32.903%
2025-04-23	98.6800	101.3100	97.8700	98.3300	+4.240%	2,379,714	+37.242%
2025-04-22	93.3200	95.4100	92.8800	94.3300	+2.022%	1,787,112	+43.062%
2025-04-21	97.0400	97.2144	91.4000	92.4600	-5.586%	2,239,426	+45.955%
2025-04-17	99.7900	99.8500	97.2500	97.9300	-2.041%	1,898,525	+37.803%
2025-04-16	99.5000	101.6700	98.3200	99.9700	-0.239%	2,356,292	+34.990%
2025-04-15	101.0700	102.8000	99.7850	100.2100	-0.664%	2,319,258	+34.667%
2025-04-14	103.1100	104.7699	100.4500	100.8800	-0.923%	2,250,182	+33.773%
2025-04-11	101.1900	102.1500	98.8879	101.8200	+0.187%	2,284,494	+32.538%
2025-04-10	100.1700	102.7300	98.0500	101.6300	-0.098%	4,264,385	+32.786%
2025-04-09	90.6500	102.9400	90.6500	101.7300	+11.314%	4,174,054	+32.655%
2025-04-08	96.1000	96.7300	90.1000	91.3900	+0.164%	4,713,359	+47.664%
2025-04-07	88.3450	96.9800	87.9300	91.2400	-0.751%	4,689,966	+47.907%
2025-04-04	96.6600	97.1500	89.3600	91.9300	-8.318%	7,544,136	+46.796%
2025-04-03	100.6400	103.6400	97.5600	100.2700	-4.849%	3,259,356	+34.587%
2025-04-02	103.0000	106.9300	102.6300	105.3800	+0.659%	1,673,115	+28.060%
2025-04-01	104.8000	105.9400	103.4450	104.6900	-0.504%	1,980,342	+28.904%
2025-03-31	106.5300	106.7900	102.9100	105.2200	-2.565%	2,762,079	+28.255%
2025-03-28	110.1000	112.1900	107.3100	107.9900	-2.887%	2,874,044	+24.965%
2025-03-27	113.1950	113.7053	110.8300	111.2000	-2.473%	1,861,939	+21.358%
2025-03-26	116.7000	117.1700	113.0600	114.0200	-2.313%	2,287,253	+18.356%
2025-03-25	116.4250	117.8500	115.5001	116.7200	+0.292%	2,978,521	+15.619%
2025-03-24	115.8000	118.0666	114.6500	116.3800	+2.321%	3,676,192	+15.956%
2025-03-21	111.7400	115.0200	110.6500	113.7400	+0.833%	3,437,130	+18.648%
2025-03-20	112.2900	114.9500	111.6400	112.8000	-1.122%	2,309,851	+19.637%
2025-03-19	113.3900	115.4400	112.2600	114.0800	+1.027%	3,559,180	+18.294%
2025-03-18	114.8300	115.3700	112.1700	112.9200	-2.352%	2,016,198	+19.509%
2025-03-17	112.8800	116.8100	112.6000	115.6400	+2.745%	3,957,318	+16.698%
2025-03-14	109.1400	113.7600	108.5200	112.5500	+5.552%	4,363,135	+19.902%
2025-03-13	107.8500	109.4700	105.4601	106.6300	-1.976%	3,085,066	+26.559%
2025-03-12	109.2300	110.8200	107.0424	108.7800	+1.664%	2,379,196	+24.058%
2025-03-11	105.5000	109.3199	104.9500	107.0000	+1.721%	2,957,915	+26.121%
2025-03-10	111.0100	111.0700	104.9200	105.1900	-6.448%	5,810,967	+28.292%
2025-03-07	110.5200	114.6300	107.6700	112.4400	+1.097%	4,479,416	+20.020%