Dark

WBA
Walgreens Boots Alliance, Inc
stock NASDAQ

Inactive

Aug 27, 2025

11.98USD+0.503%(+0.06)452,081,061

Pre-market

0.00USD-100.000%(-11.92)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-27	11.9150	12.1100	11.9000	11.9800	+0.503%	452,081,061	0.000%
2025-08-26	11.9400	11.9950	11.8800	11.9200	-0.418%	90,375,653	+0.503%
2025-08-25	12.0800	12.1750	11.8700	11.9700	-0.829%	35,998,114	+0.084%
2025-08-22	12.2000	12.2200	12.0700	12.0700	-0.984%	9,178,662	-0.746%
2025-08-21	12.1480	12.2500	12.1200	12.1900	-0.082%	13,097,674	-1.723%
2025-08-20	12.0400	12.2200	12.0300	12.2000	+0.993%	15,356,519	-1.803%
2025-08-19	11.9800	12.0800	11.9800	12.0800	+0.667%	10,434,532	-0.828%
2025-08-18	11.9200	12.0100	11.9200	12.0000	+0.334%	4,422,589	-0.167%
2025-08-15	12.0300	12.1000	11.9600	11.9600	-0.664%	10,870,232	+0.167%
2025-08-14	11.8600	12.0450	11.8600	12.0400	+1.262%	13,134,266	-0.498%
2025-08-13	11.8700	11.9000	11.8400	11.8900	+0.168%	5,849,120	+0.757%
2025-08-12	11.9000	11.9200	11.8700	11.8700	+0.084%	7,123,038	+0.927%
2025-08-11	11.9300	11.9700	11.8400	11.8600	-0.670%	11,328,219	+1.012%
2025-08-08	11.9000	11.9500	11.8900	11.9400	+0.336%	7,573,700	+0.335%
2025-08-07	11.8500	11.9000	11.8400	11.9000	+0.592%	6,995,023	+0.672%
2025-08-06	11.6900	11.8400	11.6700	11.8300	+1.198%	8,780,917	+1.268%
2025-08-05	11.6700	11.7000	11.6600	11.6900	+0.257%	4,121,438	+2.481%
2025-08-04	11.6700	11.6800	11.6450	11.6600	+0.172%	7,755,887	+2.744%
2025-08-01	11.6000	11.6800	11.5900	11.6400	0.000%	4,358,895	+2.921%
2025-07-31	11.6300	11.6600	11.6200	11.6400	+0.086%	5,005,426	+2.921%
2025-07-30	11.6300	11.6600	11.6200	11.6300	+0.086%	7,425,814	+3.009%
2025-07-29	11.6400	11.6400	11.6150	11.6200	-0.086%	4,838,293	+3.098%
2025-07-28	11.6000	11.6300	11.5900	11.6300	+0.172%	7,193,974	+3.009%
2025-07-25	11.5800	11.6400	11.5800	11.6100	+0.173%	4,789,764	+3.187%
2025-07-24	11.5400	11.6100	11.5400	11.5900	+0.520%	6,081,841	+3.365%
2025-07-23	11.5400	11.5700	11.5135	11.5300	-0.087%	5,029,141	+3.903%
2025-07-22	11.5200	11.5900	11.5100	11.5400	+0.174%	4,801,699	+3.813%
2025-07-21	11.4900	11.5400	11.4639	11.5200	+0.261%	6,814,024	+3.993%
2025-07-18	11.5300	11.5300	11.4800	11.4900	-0.174%	5,206,650	+4.265%
2025-07-17	11.5200	11.5400	11.5000	11.5100	-0.087%	4,143,702	+4.083%
2025-07-16	11.5000	11.5300	11.4650	11.5200	+0.087%	8,708,810	+3.993%
2025-07-15	11.5300	11.5500	11.5000	11.5100	0.000%	4,094,792	+4.083%
2025-07-14	11.5100	11.5450	11.4750	11.5100	-0.087%	6,140,587	+4.083%
2025-07-11	11.5200	11.5600	11.4800	11.5200	-0.346%	6,161,752	+3.993%
2025-07-10	11.5700	11.6300	11.5300	11.5600	-0.173%	3,866,646	+3.633%
2025-07-09	11.5300	11.5800	11.5100	11.5800	+0.521%	5,713,325	+3.454%
2025-07-08	11.5200	11.5399	11.4700	11.5200	-0.260%	6,403,107	+3.993%
2025-07-07	11.4500	11.5582	11.4500	11.5500	+0.697%	8,432,055	+3.723%
2025-07-03	11.4500	11.4900	11.4300	11.4700	-0.174%	6,656,770	+4.446%
2025-07-02	11.4700	11.5000	11.4500	11.4900	0.000%	6,026,448	+4.265%
2025-07-01	11.4600	11.5000	11.4400	11.4900	+0.087%	7,415,837	+4.265%
2025-06-30	11.4300	11.4900	11.4200	11.4800	+0.262%	8,719,488	+4.355%
2025-06-27	11.3900	11.4700	11.3800	11.4500	+0.615%	10,958,571	+4.629%
2025-06-26	11.4100	11.4400	11.3500	11.3800	+0.619%	8,718,864	+5.272%
2025-06-25	11.3300	11.3600	11.3050	11.3100	-0.352%	5,814,622	+5.924%
2025-06-24	11.3600	11.4000	11.3100	11.3500	0.000%	8,140,336	+5.551%
2025-06-23	11.2900	11.3650	11.2700	11.3500	+0.354%	8,997,295	+5.551%
2025-06-20	11.4000	11.4100	11.2700	11.3100	-0.702%	13,458,833	+5.924%
2025-06-18	11.4000	11.4100	11.3800	11.3900	0.000%	4,934,273	+5.180%
2025-06-17	11.3900	11.4100	11.3600	11.3900	-0.088%	4,329,921	+5.180%
2025-06-16	11.3900	11.4200	11.3600	11.4000	+0.088%	4,424,875	+5.088%
2025-06-13	11.3400	11.4200	11.3300	11.3900	+0.264%	6,887,287	+5.180%
2025-06-12	11.3400	11.3800	11.3200	11.3600	+0.176%	3,586,225	+5.458%
2025-06-11	11.3650	11.3900	11.3400	11.3400	-0.088%	3,724,043	+5.644%
2025-06-10	11.3300	11.3800	11.3200	11.3500	+0.177%	7,114,361	+5.551%
2025-06-09	11.2700	11.3400	11.2600	11.3300	+0.711%	7,097,147	+5.737%
2025-06-06	11.2700	11.2800	11.2400	11.2500	0.000%	5,416,712	+6.489%
2025-06-05	11.2500	11.2800	11.2400	11.2500	0.000%	9,438,625	+6.489%
2025-06-04	11.2000	11.2900	11.1950	11.2500	+0.178%	6,246,383	+6.489%
2025-06-03	11.1950	11.2550	11.1800	11.2300	+0.268%	5,607,286	+6.679%
2025-06-02	11.2300	11.2300	11.2000	11.2000	-0.444%	5,844,070	+6.964%
2025-05-30	11.1900	11.3300	11.1800	11.2500	+0.134%	69,213,728	+6.489%
2025-05-29	11.2100	11.2400	11.1600	11.2350	+0.402%	8,877,620	+6.631%
2025-05-28	11.2200	11.2900	11.1646	11.1900	-0.178%	8,662,063	+7.060%
2025-05-27	11.1750	11.2400	11.1200	11.2100	+0.358%	10,569,134	+6.869%
2025-05-23	11.1900	11.2100	11.0950	11.1700	-0.623%	9,769,714	+7.252%
2025-05-22	11.1700	11.2600	11.1600	11.2400	+0.537%	5,443,956	+6.584%
2025-05-21	11.1800	11.2200	11.1800	11.1800	-0.445%	7,246,313	+7.156%
2025-05-20	11.2400	11.2500	11.1900	11.2300	-0.178%	4,487,050	+6.679%
2025-05-19	11.2000	11.2900	11.2000	11.2500	-0.354%	3,654,751	+6.489%
2025-05-16	11.1900	11.3100	11.1800	11.2900	+0.984%	6,730,223	+6.112%
2025-05-15	11.1150	11.1900	11.0700	11.1800	+0.449%	5,913,755	+7.156%
2025-05-14	11.3600	11.3700	11.1300	11.1300	-2.111%	13,965,002	+7.637%
2025-05-13	11.3600	11.3900	11.3050	11.3700	-0.263%	10,972,854	+5.365%
2025-05-12	11.3000	11.4800	11.2500	11.4000	+1.604%	17,408,076	+5.088%
2025-05-09	11.1650	11.2500	11.1400	11.2200	+0.538%	8,466,645	+6.774%
2025-05-08	11.0500	11.1800	11.0300	11.1600	+0.995%	10,057,659	+7.348%
2025-05-07	11.0000	11.0600	10.9750	11.0500	+0.546%	10,476,083	+8.416%
2025-05-06	10.9700	11.0000	10.9500	10.9900	-0.091%	8,029,762	+9.008%
2025-05-05	10.9420	11.0000	10.9400	11.0000	+0.182%	5,885,484	+8.909%
2025-05-02	10.9600	10.9900	10.9200	10.9800	+0.457%	7,849,155	+9.107%
2025-05-01	10.9300	10.9900	10.9200	10.9300	-0.365%	7,879,227	+9.607%
2025-04-30	10.9300	10.9850	10.9100	10.9700	+0.366%	6,712,385	+9.207%
2025-04-29	10.9400	11.0200	10.9000	10.9300	-0.319%	14,838,749	+9.607%
2025-04-28	11.0000	11.0050	10.9200	10.9650	-0.409%	7,737,403	+9.257%
2025-04-25	11.0100	11.0252	10.9500	11.0100	-0.181%	6,369,240	+8.810%
2025-04-24	10.9700	11.0500	10.9500	11.0300	+0.364%	7,736,788	+8.613%
2025-04-23	11.0500	11.0800	10.9700	10.9900	0.000%	8,541,268	+9.008%
2025-04-22	10.8900	11.0200	10.8900	10.9900	+1.104%	10,778,178	+9.008%
2025-04-21	10.8600	10.9100	10.8000	10.8700	-0.184%	7,263,109	+10.212%
2025-04-17	10.8000	10.9100	10.7900	10.8900	+0.833%	7,858,311	+10.009%
2025-04-16	10.8200	10.8850	10.7900	10.8000	-0.461%	9,361,238	+10.926%
2025-04-15	10.8900	10.9000	10.8200	10.8500	-0.550%	7,358,681	+10.415%
2025-04-14	10.8600	10.9800	10.8000	10.9100	+1.206%	12,305,917	+9.808%
2025-04-11	10.7000	10.8200	10.5150	10.7800	+0.842%	12,267,507	+11.132%
2025-04-10	10.6600	10.8400	10.6000	10.6900	-0.835%	16,660,582	+12.067%
2025-04-09	10.5100	10.9000	10.3700	10.7800	+1.794%	21,903,674	+11.132%
2025-04-08	10.8800	10.9300	10.4950	10.5900	-1.120%	28,584,915	+13.126%
2025-04-07	10.3500	10.7400	10.0250	10.7100	+0.281%	27,149,394	+11.858%
2025-04-04	10.9000	10.9300	10.5200	10.6800	-3.436%	26,011,576	+12.172%
2025-04-03	11.0900	11.1400	10.9400	11.0600	-1.073%	22,722,538	+8.318%
2025-04-02	11.1300	11.2200	11.1100	11.1800	+0.179%	9,254,529	+7.156%
2025-04-01	11.1700	11.1800	11.0900	11.1600	-0.090%	10,688,973	+7.348%
2025-03-31	11.1700	11.2000	11.1400	11.1700	-0.179%	10,050,541	+7.252%
2025-03-28	11.1500	11.1900	11.1400	11.1900	+0.269%	12,143,861	+7.060%
2025-03-27	11.1100	11.2000	11.1100	11.1600	+0.541%	12,743,018	+7.348%
2025-03-26	11.1200	11.1500	11.1000	11.1000	-0.180%	9,834,518	+7.928%
2025-03-25	11.1500	11.1700	11.1200	11.1200	-0.269%	7,799,157	+7.734%
2025-03-24	11.1200	11.1500	11.0900	11.1500	+0.450%	10,851,444	+7.444%
2025-03-21	11.1050	11.1900	11.0800	11.1000	-0.180%	35,768,371	+7.928%
2025-03-20	11.1600	11.2000	11.1200	11.1200	-0.358%	11,914,805	+7.734%
2025-03-19	11.1800	11.2000	11.1600	11.1600	-0.090%	8,684,987	+7.348%
2025-03-18	11.2500	11.2650	11.1700	11.1700	-0.799%	9,377,030	+7.252%
2025-03-17	11.2200	11.2900	11.1700	11.2600	+0.267%	17,598,734	+6.394%
2025-03-14	11.2500	11.2800	11.2100	11.2300	-0.266%	10,162,915	+6.679%
2025-03-13	11.1800	11.3200	11.1800	11.2600	+0.536%	17,183,610	+6.394%
2025-03-12	11.2500	11.2600	11.1500	11.2000	-0.089%	16,395,803	+6.964%
2025-03-11	11.2800	11.3200	11.1510	11.2100	-0.621%	30,667,605	+6.869%
2025-03-10	11.3100	11.3700	11.2000	11.2800	-0.966%	37,978,960	+6.206%
2025-03-07	11.3750	11.5250	11.3200	11.3900	+7.453%	103,912,103	+5.180%
2025-03-06	10.7600	10.7800	10.5600	10.6000	-1.395%	13,868,456	+13.019%
2025-03-05	10.8500	11.0199	10.5050	10.7500	-0.784%	22,546,235	+11.442%
2025-03-04	10.7700	11.2500	10.7000	10.8350	+5.604%	39,344,159	+10.568%
2025-03-03	10.6800	10.7999	10.1400	10.2600	-3.933%	17,339,230	+16.764%
2025-02-28	10.6300	11.4900	10.4800	10.6800	-4.898%	50,639,077	+12.172%
2025-02-27	11.7000	11.8500	11.1900	11.2300	+1.721%	18,789,537	+6.679%
2025-02-26	11.3000	11.4799	10.9600	11.0400	-2.988%	19,587,920	+8.514%
2025-02-25	10.9100	11.4400	10.7200	11.3800	+5.176%	22,657,826	+5.272%
2025-02-24	10.1000	11.1100	9.9600	10.8200	+6.496%	25,960,717	+10.721%
2025-02-21	10.5000	10.5575	10.1300	10.1600	-3.330%	23,837,544	+17.913%
2025-02-20	10.8050	10.9700	10.0950	10.5100	-2.595%	21,063,598	+13.987%
2025-02-19	10.8950	11.0350	10.7500	10.7900	-2.441%	21,539,986	+11.029%
2025-02-18	9.7000	11.1800	9.6200	11.0600	+14.021%	45,001,595	+8.318%
2025-02-14	9.7900	9.8600	9.6600	9.7000	-0.513%	12,431,315	+23.505%
2025-02-13	9.5100	9.8100	9.4400	9.7500	+2.957%	12,842,502	+22.872%
2025-02-12	9.3700	9.6000	9.3400	9.4700	+1.175%	15,821,788	+26.505%
2025-02-11	9.6700	9.8000	9.3200	9.3600	-6.118%	22,853,407	+27.991%
2025-02-10	10.1100	10.1300	9.8832	9.9700	-1.482%	10,995,147	+20.160%
2025-02-07	10.0900	10.1450	9.8200	10.1200	+0.697%	12,600,455	+18.379%
2025-02-06	10.1350	10.2800	9.9500	10.0500	-0.692%	13,119,105	+19.204%
2025-02-05	9.8550	10.2700	9.7800	10.1200	+2.326%	18,117,482	+18.379%
2025-02-04	9.6700	9.9900	9.6100	9.8900	+1.332%	23,458,460	+21.132%
2025-02-03	9.9150	10.1500	9.7500	9.7600	-5.058%	31,726,442	+22.746%
2025-01-31	9.9500	10.7500	9.5200	10.2800	-10.297%	91,508,681	+16.537%
2025-01-30	11.2500	11.6000	11.2500	11.4600	+1.867%	16,858,768	+4.538%
2025-01-29	10.8800	11.4200	10.8700	11.2500	+3.306%	16,149,174	+6.489%
2025-01-28	11.2700	11.3200	10.7000	10.8900	-3.968%	19,020,729	+10.009%
2025-01-27	11.9750	12.1300	10.6600	11.3400	-4.465%	36,394,671	+5.644%
2025-01-24	11.6500	11.8700	11.5550	11.8700	+1.107%	12,648,330	+0.927%
2025-01-23	11.6100	12.0900	11.4800	11.7400	+1.033%	17,573,821	+2.044%
2025-01-22	11.2500	11.6400	11.1300	11.6200	+2.199%	20,107,773	+3.098%
2025-01-21	11.7200	11.7371	10.7700	11.3700	-9.185%	50,706,915	+5.365%
2025-01-17	13.0300	13.2495	12.4300	12.5200	-3.171%	34,748,604	-4.313%
2025-01-16	12.4000	12.9700	12.3150	12.9300	+3.192%	18,545,406	-7.347%
2025-01-15	12.4600	12.5700	12.0150	12.5300	+2.369%	23,841,408	-4.389%
2025-01-14	11.9300	12.3500	11.7400	12.2400	+2.857%	33,137,108	-2.124%
2025-01-13	11.6500	11.9400	10.9600	11.9000	+1.190%	35,750,256	+0.672%
2025-01-10	10.6000	12.0000	10.5000	11.7600	+27.549%	103,981,356	+1.871%
2025-01-08	9.5000	9.5500	9.2000	9.2200	-4.654%	21,891,696	+29.935%
2025-01-07	9.5800	10.1000	9.5500	9.6700	+2.112%	20,284,240	+23.888%
2025-01-06	9.6000	9.9700	9.4100	9.4700	-0.316%	20,011,147	+26.505%
2025-01-03	9.2000	9.5200	9.1300	9.5000	+3.373%	14,116,131	+26.105%
2025-01-02	9.3900	9.5850	9.0700	9.1900	-1.501%	17,324,733	+30.359%
2024-12-31	9.3000	9.5100	9.2200	9.3300	+0.756%	12,559,605	+28.403%
2024-12-30	9.4800	9.5300	9.2300	9.2600	-3.742%	13,904,272	+29.374%
2024-12-27	9.6000	9.7300	9.5409	9.6200	-0.620%	11,520,659	+24.532%
2024-12-26	9.1500	9.7000	9.1400	9.6800	+5.332%	15,482,890	+23.760%
2024-12-24	9.2600	9.2900	9.1200	9.1900	-1.183%	8,697,732	+30.359%
2024-12-23	9.4900	9.5400	9.1900	9.3000	-2.618%	18,319,491	+28.817%
2024-12-20	9.3450	9.6150	9.2800	9.5500	+2.139%	25,249,707	+25.445%
2024-12-19	9.6100	9.7700	9.3000	9.3500	-3.608%	18,489,898	+28.128%
2024-12-18	9.8900	10.1450	9.6300	9.7000	-2.708%	25,382,558	+23.505%
2024-12-17	10.0400	10.3900	9.5400	9.9700	-2.063%	30,807,757	+20.160%
2024-12-16	10.2000	10.2000	9.8500	10.1800	-2.021%	26,004,665	+17.682%
2024-12-13	9.6500	10.4500	9.4100	10.3900	+6.783%	38,892,562	+15.303%
2024-12-12	9.8400	10.0150	9.5600	9.7300	-1.118%	19,968,193	+23.124%
2024-12-11	9.9600	10.3700	9.5400	9.8400	-5.566%	44,311,118	+21.748%
2024-12-10	8.8500	11.3000	8.5400	10.4200	+17.740%	104,758,333	+14.971%
2024-12-09	8.6500	9.1150	8.5650	8.8500	+3.388%	21,980,009	+35.367%
2024-12-06	8.6500	8.8200	8.4600	8.5600	+1.063%	15,786,599	+39.953%
2024-12-05	8.7900	8.8700	8.3500	8.4700	-3.089%	24,731,152	+41.440%
2024-12-04	8.9500	9.0950	8.7300	8.7400	-2.346%	14,233,921	+37.071%
2024-12-03	9.0200	9.0650	8.7900	8.9500	-0.334%	14,771,470	+33.855%
2024-12-02	9.0000	9.0700	8.8700	8.9800	-0.443%	18,325,076	+33.408%
2024-11-29	9.0800	9.1900	8.9818	9.0200	-0.442%	9,866,385	+32.816%
2024-11-27	8.7700	9.0800	8.7700	9.0600	+3.780%	13,777,607	+32.230%
2024-11-26	8.9550	8.9700	8.6550	8.7300	-3.642%	17,224,850	+37.228%
2024-11-25	8.7350	9.1500	8.6900	9.0600	+4.619%	25,996,772	+32.230%
2024-11-22	8.3300	8.6850	8.2100	8.6600	+4.337%	19,654,775	+38.337%
2024-11-21	8.2600	8.3300	8.0800	8.3000	+0.728%	19,285,993	+44.337%
2024-11-20	8.2400	8.3300	8.1100	8.2400	-0.603%	25,506,035	+45.388%
2024-11-19	8.5200	8.6800	8.2500	8.2900	-4.273%	22,360,370	+44.511%
2024-11-18	8.2500	8.9500	8.2000	8.6600	+2.123%	25,150,333	+38.337%
2024-11-15	8.8900	8.9000	8.4600	8.4800	-3.746%	21,970,242	+41.274%
2024-11-14	9.0900	9.1200	8.7450	8.8100	-2.436%	19,449,151	+35.982%
2024-11-13	9.0300	9.2500	8.9800	9.0300	+0.222%	16,369,904	+32.669%
2024-11-12	9.2500	9.3800	8.9100	9.0100	-4.047%	22,298,563	+32.963%
2024-11-11	9.1500	9.5550	9.0350	9.3900	+3.528%	20,201,861	+27.583%
2024-11-08	9.2500	9.3900	9.0500	9.0700	-2.157%	20,845,119	+32.084%
2024-11-07	9.3800	9.5900	9.2500	9.2700	+0.433%	19,027,271	+29.234%
2024-11-06	9.8300	9.8500	9.2100	9.2300	-4.054%	21,003,210	+29.794%
2024-11-05	9.2900	9.6200	9.1700	9.6200	+3.108%	16,824,484	+24.532%
2024-11-04	9.5100	9.6900	9.3050	9.3300	-1.374%	11,995,678	+28.403%
2024-11-01	9.5600	9.5700	9.3550	9.4600	0.000%	11,819,045	+26.638%
2024-10-31	9.2400	9.5000	9.0800	9.4600	+2.381%	16,758,200	+26.638%
2024-10-30	9.2900	9.4450	9.2300	9.2400	-1.176%	13,155,815	+29.654%
2024-10-29	9.3400	9.6700	9.2600	9.3500	-0.953%	17,693,709	+28.128%
2024-10-28	9.3800	9.5480	9.2850	9.4400	+1.944%	16,203,791	+26.907%
2024-10-25	9.3700	9.5750	9.2500	9.2600	-0.857%	17,970,833	+29.374%
2024-10-24	9.3900	9.5850	9.2700	9.3400	-0.107%	19,449,701	+28.266%
2024-10-23	9.6800	9.7310	9.2600	9.3500	-3.905%	26,178,101	+28.128%
2024-10-22	10.4000	10.5400	9.6200	9.7300	-6.890%	37,274,224	+23.124%
2024-10-21	10.7800	10.8000	10.4350	10.4500	-3.151%	19,831,694	+14.641%
2024-10-18	10.6700	10.8900	10.3215	10.7900	+1.220%	21,498,077	+11.029%
2024-10-17	10.9700	11.0600	10.3400	10.6600	-3.704%	32,001,198	+12.383%
2024-10-16	10.4700	11.1100	10.2500	11.0700	+6.238%	49,639,366	+8.220%
2024-10-15	9.6000	10.6400	9.6000	10.4200	+15.778%	87,978,276	+14.971%
2024-10-14	9.2800	9.4500	8.9150	9.0000	-2.280%	33,595,180	+33.111%
2024-10-11	8.9000	9.2800	8.8100	9.2100	+1.993%	19,821,223	+30.076%
2024-10-10	8.9000	9.0400	8.8100	9.0300	+1.347%	15,414,038	+32.669%
2024-10-09	9.0350	9.1700	8.8700	8.9100	-1.872%	18,493,890	+34.456%
2024-10-08	8.8200	9.0900	8.7500	9.0800	+2.368%	18,065,484	+31.938%
2024-10-07	8.7700	8.9000	8.6700	8.8700	+1.720%	14,109,017	+35.062%
2024-10-04	8.8500	8.9300	8.7100	8.7200	+0.577%	16,099,272	+37.385%
2024-10-03	8.6300	8.6930	8.5200	8.6700	-0.345%	13,777,893	+38.178%
2024-10-02	8.7600	9.0400	8.6900	8.7000	0.000%	15,124,445	+37.701%
2024-10-01	8.9500	9.0300	8.5950	8.7000	-2.902%	19,838,946	+37.701%
2024-09-30	9.1300	9.2900	8.9400	8.9600	-1.104%	20,190,458	+33.705%
2024-09-27	8.6100	9.2000	8.6000	9.0600	+6.338%	27,237,471	+32.230%
2024-09-26	8.3300	8.5900	8.3000	8.5200	+3.273%	19,597,847	+40.610%
2024-09-25	8.5000	8.5250	8.2200	8.2500	-3.283%	22,481,053	+45.212%
2024-09-24	8.6000	8.7400	8.5100	8.5300	-0.350%	17,242,426	+40.445%
2024-09-23	8.6700	8.7800	8.5500	8.5600	-1.722%	15,783,056	+39.953%
2024-09-20	8.9200	8.9599	8.6300	8.7100	-3.007%	44,857,704	+37.543%
2024-09-19	9.1800	9.2900	8.9550	8.9800	-0.333%	14,612,892	+33.408%
2024-09-18	9.0300	9.3000	8.9650	9.0100	-0.552%	13,778,083	+32.963%
2024-09-17	9.0600	9.3200	9.0300	9.0600	+0.443%	17,049,889	+32.230%
2024-09-16	9.2500	9.3100	8.8600	9.0200	-2.063%	20,591,049	+32.816%
2024-09-13	8.9580	9.3000	8.8400	9.2100	+4.186%	18,025,283	+30.076%
2024-09-12	8.7700	9.0300	8.7500	8.8400	+1.144%	15,832,540	+35.520%
2024-09-11	8.8200	8.8200	8.5600	8.7400	-1.577%	20,394,423	+37.071%
2024-09-10	8.9200	8.9500	8.7100	8.8800	-0.337%	13,313,412	+34.910%
2024-09-09	8.8100	9.1000	8.5899	8.9100	+1.596%	19,878,514	+34.456%
2024-09-06	8.7700	9.0500	8.6320	8.7700	+0.343%	22,715,292	+36.602%
2024-09-05	8.7200	8.8500	8.4600	8.7400	+1.040%	27,351,985	+37.071%
2024-09-04	8.8410	9.0700	8.6200	8.6500	-3.567%	24,269,658	+38.497%
2024-09-03	9.2050	9.2200	8.9000	8.9700	-3.027%	27,266,738	+33.556%
2024-08-30	9.3000	9.4900	9.1400	9.2500	0.000%	18,991,265	+29.514%
2024-08-29	9.3650	9.4050	9.0300	9.2500	-1.386%	24,599,770	+29.514%
2024-08-28	9.4500	9.4800	9.1400	9.3800	-0.741%	24,647,080	+27.719%
2024-08-27	10.3300	10.3700	9.3800	9.4500	-8.960%	45,017,296	+26.772%
2024-08-26	10.3500	10.6000	10.2750	10.3800	+0.777%	15,716,505	+15.414%
2024-08-23	10.0500	10.3900	10.0300	10.3000	+2.692%	17,886,733	+16.311%
2024-08-22	10.3200	10.3500	10.0200	10.0300	-3.465%	17,162,834	+19.442%
2024-08-21	10.6500	10.6900	10.3000	10.3900	-3.169%	15,751,712	+15.303%
2024-08-20	10.8300	10.8950	10.6800	10.7300	-1.106%	11,970,176	+11.650%
2024-08-19	10.9500	11.0650	10.7800	10.8500	-0.641%	12,444,907	+10.415%
2024-08-16	10.8000	11.1400	10.7950	10.9200	+0.924%	10,732,409	+9.707%
2024-08-15	10.6100	10.8500	10.6000	10.8200	+3.739%	8,995,547	+10.721%
2024-08-14	10.6000	10.6600	10.4150	10.4300	-1.231%	8,220,086	+14.861%
2024-08-13	10.2300	10.5800	10.2000	10.5600	+3.529%	10,162,911	+13.447%
2024-08-12	10.7100	10.7300	10.1900	10.2000	-4.494%	14,058,149	+17.451%
2024-08-09	10.8300	10.8600	10.6300	10.6800	-1.657%	9,632,872	+12.172%
2024-08-08	10.8400	11.0500	10.6750	10.8600	+0.742%	10,154,301	+10.313%
2024-08-07	11.0000	11.0899	10.7100	10.7800	-1.192%	14,008,660	+11.132%
2024-08-06	10.7200	11.2300	10.6549	10.9100	+1.772%	13,089,884	+9.808%
2024-08-05	11.0000	11.0993	10.6200	10.7200	-6.620%	22,542,457	+11.754%
2024-08-02	11.8200	11.8800	11.2900	11.4800	-2.794%	14,272,370	+4.355%
2024-08-01	11.8600	11.9100	11.5600	11.8100	-0.505%	12,561,104	+1.439%
2024-07-31	12.1380	12.2400	11.8500	11.8700	-2.385%	20,909,197	+0.927%
2024-07-30	11.9400	12.2900	11.8050	12.1600	+1.843%	12,250,201	-1.480%
2024-07-29	11.8500	12.0600	11.6900	11.9400	+1.015%	15,332,822	+0.335%
2024-07-26	11.6200	11.8300	11.3700	11.8200	+2.693%	14,133,485	+1.354%
2024-07-25	11.1100	11.6900	11.0350	11.5100	+3.136%	16,870,049	+4.083%
2024-07-24	11.2400	11.3850	11.1200	11.1600	-0.623%	11,225,160	+7.348%
2024-07-23	11.1300	11.3400	10.9800	11.2300	-0.619%	14,287,056	+6.679%
2024-07-22	10.8900	11.3200	10.8000	11.3000	+2.634%	22,171,144	+6.018%
2024-07-19	11.3100	11.3200	10.9800	11.0100	-3.081%	79,108,769	+8.810%
2024-07-18	11.7800	12.0180	11.3400	11.3600	-4.135%	19,630,351	+5.458%
2024-07-17	11.7100	11.9900	11.6700	11.8500	+1.023%	17,837,556	+1.097%
2024-07-16	11.7200	11.9800	11.5650	11.7300	+0.256%	23,365,996	+2.131%
2024-07-15	11.4800	11.7550	11.3200	11.7000	+1.739%	20,468,373	+2.393%
2024-07-12	11.5200	11.6158	11.2900	11.5000	+0.612%	17,104,120	+4.174%
2024-07-11	11.4000	11.6700	11.3400	11.4300	+1.510%	21,307,201	+4.812%
2024-07-10	10.8350	11.3100	10.7600	11.2600	+4.356%	20,120,720	+6.394%
2024-07-09	10.8200	10.9700	10.6900	10.7900	-0.277%	19,202,173	+11.029%
2024-07-08	11.2800	11.2800	10.7700	10.8200	-3.908%	26,945,256	+10.721%
2024-07-05	11.1200	11.2900	10.8500	11.2600	+1.441%	29,657,253	+6.394%
2024-07-03	11.5500	11.5700	11.1000	11.1000	-4.062%	26,807,399	+7.928%
2024-07-02	11.5300	11.7000	11.4042	11.5700	-0.086%	25,883,359	+3.544%
2024-07-01	12.0900	12.2150	11.4800	11.5800	-4.258%	35,245,989	+3.454%
2024-06-28	12.0200	12.6900	11.9600	12.0950	-0.779%	54,258,271	-0.951%
2024-06-27	12.5600	12.7850	11.6800	12.1900	-22.158%	132,721,938	-1.723%
2024-06-26	15.6400	15.8300	15.4700	15.6600	-0.255%	12,639,548	-23.499%
2024-06-25	15.8000	16.0000	15.5350	15.7000	-1.320%	10,230,113	-23.694%
2024-06-24	15.8900	16.2500	15.8900	15.9100	-0.376%	13,411,008	-24.701%
2024-06-21	15.9000	16.0400	15.7500	15.9700	+0.630%	16,865,690	-24.984%
2024-06-20	16.0900	16.1750	15.7450	15.8700	-1.490%	13,082,412	-24.512%
2024-06-18	15.1400	16.1700	15.1400	16.1100	+6.337%	19,050,466	-25.636%
2024-06-17	15.5000	15.5500	15.0100	15.1500	-2.572%	12,456,116	-20.924%
2024-06-14	15.3700	15.5600	15.1550	15.5500	+0.647%	8,976,934	-22.958%
2024-06-13	15.5000	15.5500	15.2100	15.4500	-0.579%	7,868,071	-22.460%
2024-06-12	16.1900	16.2400	15.4900	15.5400	-2.448%	9,221,754	-22.909%
2024-06-11	15.8800	16.0100	15.7800	15.9300	-0.063%	6,985,901	-24.796%
2024-06-10	15.7600	15.9900	15.6100	15.9400	+0.631%	9,552,541	-24.843%
2024-06-07	15.7400	15.9800	15.6900	15.8400	-0.126%	8,378,510	-24.369%
2024-06-06	15.7900	15.9800	15.6800	15.8600	-0.502%	6,979,561	-24.464%
2024-06-05	16.1000	16.1000	15.7950	15.9400	-1.055%	8,901,187	-24.843%
2024-06-04	15.8800	16.1550	15.7000	16.1100	+1.193%	7,947,395	-25.636%
2024-06-03	16.2600	16.2700	15.7300	15.9200	-1.850%	14,705,006	-24.749%
2024-05-31	15.3500	16.3400	15.3400	16.2200	+5.393%	27,927,450	-26.141%
2024-05-30	14.9200	15.5600	14.8750	15.3900	+3.358%	12,045,903	-22.157%
2024-05-29	15.1920	15.2450	14.6200	14.8900	-3.186%	21,254,510	-19.543%
2024-05-28	16.0300	16.0400	15.3400	15.3800	-4.055%	19,982,903	-22.107%
2024-05-24	16.0500	16.2150	15.9750	16.0300	+0.502%	10,483,263	-25.265%
2024-05-23	16.4000	16.4000	15.8900	15.9500	-3.157%	15,962,883	-24.890%
2024-05-22	16.5500	16.7400	16.3100	16.4700	-1.259%	12,052,606	-27.262%
2024-05-21	17.7500	17.8100	16.5500	16.6800	-6.397%	25,031,822	-28.177%
2024-05-20	17.9700	18.1700	17.7600	17.8200	-1.980%	6,849,658	-32.772%
2024-05-17	18.3400	18.4500	18.0750	18.1800	-0.872%	7,447,549	-34.103%
2024-05-16	17.9800	18.3550	17.8300	18.3400	+2.515%	7,112,884	-34.678%
2024-05-15	18.4100	18.5300	17.8000	17.8900	-2.507%	7,902,264	-33.035%
2024-05-14	18.5400	18.8300	18.0900	18.3500	+1.269%	10,052,328	-34.714%
2024-05-13	17.2500	18.6500	17.2250	18.1200	+5.410%	17,958,646	-33.885%
2024-05-10	17.2600	17.4200	17.1200	17.1900	-0.348%	8,709,201	-30.308%
2024-05-09	17.2500	17.3500	17.1300	17.2500	+0.116%	6,135,933	-30.551%
2024-05-08	17.2500	17.3700	17.2137	17.2300	-0.692%	7,102,583	-30.470%
2024-05-07	17.2800	17.5700	17.2500	17.3500	+0.521%	8,879,446	-30.951%
2024-05-06	17.8400	17.9250	17.2400	17.2600	-3.088%	11,233,555	-30.591%
2024-05-03	17.7600	18.0100	17.6800	17.8100	+1.597%	7,278,463	-32.734%
2024-05-02	17.5000	17.6750	17.2800	17.5300	+1.096%	7,743,792	-31.660%
2024-05-01	17.4140	17.6801	17.2500	17.3400	-2.200%	10,805,560	-30.911%
2024-04-30	17.8900	17.9100	17.4950	17.7300	-1.609%	8,107,875	-32.431%
2024-04-29	17.7400	18.0300	17.7400	18.0200	+1.808%	6,573,619	-33.518%
2024-04-26	17.5000	17.9500	17.4900	17.7000	+0.568%	6,447,350	-32.316%
2024-04-25	17.7400	17.8900	17.5300	17.6000	-1.179%	7,827,880	-31.932%
2024-04-24	17.8100	17.9800	17.6200	17.8100	-1.330%	10,181,879	-32.734%
2024-04-23	18.1300	18.4600	18.0300	18.0500	-0.933%	7,249,015	-33.629%
2024-04-22	18.3300	18.3500	18.0000	18.2200	-0.110%	7,598,064	-34.248%
2024-04-19	17.5800	18.2800	17.5600	18.2400	+3.695%	10,717,418	-34.320%
2024-04-18	17.6800	17.7300	17.5100	17.5900	-0.227%	6,691,019	-31.893%
2024-04-17	17.7700	17.8600	17.5300	17.6300	-0.057%	7,647,623	-32.048%
2024-04-16	17.6600	17.8250	17.5400	17.6400	-0.057%	8,409,949	-32.086%
2024-04-15	17.9000	18.1700	17.5350	17.6500	-1.120%	10,327,737	-32.125%
2024-04-12	17.9400	17.9800	17.7000	17.8500	-1.272%	12,537,841	-32.885%
2024-04-11	18.0500	18.1799	17.7600	18.0800	+0.333%	13,673,968	-33.739%
2024-04-10	18.7800	18.7900	17.8600	18.0200	-6.048%	24,397,414	-33.518%
2024-04-09	19.2200	19.3800	19.0650	19.1800	+0.104%	11,106,990	-37.539%
2024-04-08	19.2000	19.4800	19.0350	19.1600	+0.157%	11,578,425	-37.474%
2024-04-05	18.8101	19.2400	18.6250	19.1300	+0.790%	10,007,876	-37.376%
2024-04-04	18.5900	19.0800	18.5203	18.9800	+2.595%	14,574,402	-36.881%
2024-04-03	18.7500	19.1700	18.4900	18.5000	-1.175%	21,358,515	-35.243%
2024-04-02	19.5500	19.6200	18.6650	18.7200	-4.197%	28,791,387	-36.004%
2024-04-01	21.5700	21.7400	19.5000	19.5400	-9.912%	36,186,109	-38.690%
2024-03-28	20.6000	22.0500	20.5500	21.6900	+3.187%	32,886,762	-44.767%
2024-03-27	20.6200	21.0900	20.5800	21.0200	+2.487%	12,394,434	-43.007%
2024-03-26	20.3000	20.6500	20.2907	20.5100	-0.582%	10,183,307	-41.589%
2024-03-25	20.6650	21.0600	20.5650	20.6300	+0.243%	10,464,140	-41.929%
2024-03-22	20.8600	21.0450	20.5700	20.5800	-1.058%	8,225,702	-41.788%
2024-03-21	21.0100	21.1500	20.7200	20.8000	-1.375%	7,845,617	-42.404%
2024-03-20	20.6300	21.1499	20.5500	21.0900	+1.835%	7,706,238	-43.196%
2024-03-19	20.5500	20.9200	20.5500	20.7100	+0.097%	8,648,456	-42.154%
2024-03-18	20.6800	20.9400	20.5300	20.6900	-0.624%	7,081,083	-42.098%
2024-03-15	20.5700	21.0899	20.5100	20.8200	+0.970%	15,864,922	-42.459%
2024-03-14	20.9100	21.0600	20.4600	20.6200	-2.043%	10,760,860	-41.901%
2024-03-13	20.9200	21.4200	20.9120	21.0500	-1.081%	8,150,994	-43.088%
2024-03-12	21.6750	21.7400	21.1700	21.2800	-1.207%	6,887,652	-43.703%
2024-03-11	21.1300	21.8000	21.0700	21.5400	+1.796%	9,877,592	-44.383%
2024-03-08	21.0100	21.3300	20.8300	21.1600	+1.051%	9,319,491	-43.384%
2024-03-07	21.0100	21.2300	20.7801	20.9400	+0.239%	6,352,132	-42.789%