Dark

WDAY
Workday, Inc. Class A Common Stock
stock NASDAQ

At Close

May 19, 2026 3:59:58 PM EDT

129.36USD+0.372%(+0.48)4,478,919

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 20, 2026 8:26:30 AM EDT

127.95USD-1.075%(-1.39)3,911

After-hours

May 19, 2026 4:57:30 PM EDT

127.90USD-1.132%(-1.46)2,466

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-19	132.8000	135.9300	128.0800	129.3400	+0.357%	4,478,919	0.000%
2026-05-18	123.0900	130.8041	123.0900	128.8800	+3.096%	4,611,697	+0.357%
2026-05-15	119.9650	125.5900	119.9650	125.0100	+5.272%	5,160,389	+3.464%
2026-05-14	116.7850	120.7700	115.3000	118.7500	+1.931%	3,843,503	+8.918%
2026-05-13	115.5600	117.3600	112.5450	116.5000	-1.787%	5,157,371	+11.021%
2026-05-12	122.5300	124.0000	118.4801	118.6200	-2.306%	2,816,311	+9.037%
2026-05-11	126.7500	128.9800	120.5500	121.4200	-5.014%	3,709,459	+6.523%
2026-05-08	125.7000	127.8850	123.1600	127.8300	-2.330%	4,252,776	+1.181%
2026-05-07	125.7200	133.3600	125.7200	130.8800	+6.728%	6,015,541	-1.177%
2026-05-06	126.8500	127.2950	121.0900	122.6300	-4.846%	4,679,945	+5.472%
2026-05-05	127.2250	128.9700	124.3100	128.8750	+0.770%	3,859,215	+0.361%
2026-05-04	127.3300	131.0000	126.1900	127.8900	+0.733%	3,460,864	+1.134%
2026-05-01	129.0900	131.0000	121.2400	126.9600	+3.725%	6,019,453	+1.875%
2026-04-30	120.3100	122.5700	117.6800	122.4000	-0.025%	5,604,349	+5.670%
2026-04-29	120.0000	122.5000	117.9700	122.4300	+1.032%	3,254,202	+5.644%
2026-04-28	120.3050	123.3700	119.7400	121.1800	+2.843%	3,716,119	+6.734%
2026-04-27	117.6600	120.6900	117.0250	117.8300	-1.612%	4,305,758	+9.768%
2026-04-24	117.0000	119.7700	114.3600	119.7600	+4.439%	5,528,809	+7.999%
2026-04-23	115.3800	119.2100	113.5700	114.6700	-9.423%	8,491,064	+12.793%
2026-04-22	129.8000	132.7000	125.6100	126.6000	-1.982%	4,368,062	+2.164%
2026-04-21	128.0100	133.0450	126.4800	129.1600	+0.954%	3,594,510	+0.139%
2026-04-20	124.0100	128.0200	124.0100	127.9400	+3.319%	6,523,754	+1.094%
2026-04-17	127.9900	128.7850	122.2300	123.8300	-0.833%	5,053,143	+4.450%
2026-04-16	129.8900	132.1400	123.8000	124.8700	+0.604%	4,356,265	+3.580%
2026-04-15	120.1550	124.6600	118.2600	124.1200	+5.311%	3,813,628	+4.206%
2026-04-14	119.1200	122.1300	116.7700	117.8600	-1.718%	3,906,700	+9.740%
2026-04-13	114.3000	121.4550	113.7700	119.9200	+6.596%	5,674,406	+7.855%
2026-04-10	113.0500	114.2500	110.4900	112.5000	-0.495%	6,943,812	+14.969%
2026-04-09	115.5900	117.4498	110.3600	113.0600	-5.127%	11,054,850	+14.399%
2026-04-08	129.4300	130.1300	118.7000	119.1700	-6.541%	7,365,931	+8.534%
2026-04-07	128.3900	130.4000	126.9000	127.5100	-1.704%	2,581,361	+1.435%
2026-04-06	131.9700	132.3700	127.6100	129.7200	-1.920%	2,768,380	-0.293%
2026-04-02	129.6400	132.6869	127.3000	132.2600	+2.487%	2,990,574	-2.208%
2026-04-01	129.8250	131.0100	125.0200	129.0500	-0.670%	4,398,661	+0.225%
2026-03-31	128.8800	131.4100	127.3800	129.9200	+0.893%	3,318,934	-0.446%
2026-03-30	124.6000	129.9200	124.6000	128.7700	+3.696%	3,590,087	+0.443%
2026-03-27	127.2300	127.3750	122.3000	124.1800	-2.962%	3,639,578	+4.155%
2026-03-26	127.2900	130.3875	126.0000	127.9700	+0.708%	5,233,421	+1.071%
2026-03-25	131.4100	133.0000	125.8800	127.0700	-1.717%	5,292,981	+1.786%
2026-03-24	135.3300	136.5500	128.2800	129.2900	-5.669%	5,236,639	+0.039%
2026-03-23	137.1900	138.0850	134.1650	137.0600	+0.809%	4,494,305	-5.633%
2026-03-20	132.0200	136.8800	128.7500	135.9600	+1.934%	9,233,660	-4.869%
2026-03-19	132.4900	137.1400	132.1800	133.3800	+0.824%	3,963,537	-3.029%
2026-03-18	134.1500	135.1900	130.6200	132.2900	-2.131%	3,598,678	-2.230%
2026-03-17	133.9000	139.3800	133.9000	135.1700	+1.152%	3,477,635	-4.313%
2026-03-16	133.6350	136.8600	132.2400	133.6300	+0.406%	6,331,197	-3.210%
2026-03-13	134.6000	135.9800	130.9100	133.0900	-0.783%	4,252,764	-2.818%
2026-03-12	137.2800	141.6000	133.8450	134.1400	-2.684%	4,423,241	-3.578%
2026-03-11	143.0000	145.5000	136.5600	137.8400	-3.263%	4,447,773	-6.167%
2026-03-10	147.0500	147.6500	139.3100	142.4900	-3.814%	5,230,139	-9.229%
2026-03-09	149.6900	153.9000	147.1900	148.1400	-1.920%	5,461,048	-12.691%
2026-03-06	146.4000	151.2300	144.3650	151.0400	+2.623%	4,918,952	-14.367%
2026-03-05	144.1000	148.9700	144.1000	147.1800	+2.894%	5,408,277	-12.121%
2026-03-04	144.2000	145.8400	141.2750	143.0400	-0.397%	4,964,150	-9.578%
2026-03-03	132.7000	143.7600	132.7000	143.6100	+7.164%	6,859,372	-9.937%
2026-03-02	131.7650	136.2200	131.7650	134.0100	+0.187%	5,851,995	-3.485%
2026-02-27	132.9900	134.1000	129.0300	133.7600	-3.846%	9,229,330	-3.304%
2026-02-26	137.0000	142.5671	135.8200	139.1100	+4.476%	10,069,445	-7.023%
2026-02-25	119.5600	133.8800	117.7600	133.1500	+2.242%	22,285,242	-2.861%
2026-02-24	128.9200	134.7200	126.6200	130.2300	+0.789%	10,443,411	-0.683%
2026-02-23	134.4100	134.5200	125.8300	129.2100	-6.240%	6,613,636	+0.101%
2026-02-20	138.7000	143.8500	136.6400	137.8100	-1.578%	4,021,163	-6.146%
2026-02-19	142.4900	142.4900	139.4050	140.0200	-1.830%	2,818,458	-7.627%
2026-02-18	141.5750	144.4800	139.3800	142.6300	-0.342%	5,234,064	-9.318%
2026-02-17	145.2300	146.2700	139.9100	143.1200	-0.900%	5,237,441	-9.628%
2026-02-13	144.2600	147.3800	141.7000	144.4200	+0.264%	5,647,954	-10.442%
2026-02-12	144.5750	146.0000	140.5900	144.0400	-0.353%	4,827,280	-10.205%
2026-02-11	153.0200	153.9999	142.7200	144.5500	-5.665%	5,277,036	-10.522%
2026-02-10	156.1400	158.5000	152.1500	153.2300	-0.861%	6,200,205	-15.591%
2026-02-09	149.7050	154.8000	147.3500	154.5600	-5.131%	9,167,213	-16.317%
2026-02-06	161.0600	164.1950	157.8150	162.9200	+2.620%	4,169,579	-20.611%
2026-02-05	167.7400	169.0550	158.4220	158.7600	-6.694%	5,708,764	-18.531%
2026-02-04	159.0000	170.4600	156.8700	170.1500	+5.572%	6,449,766	-23.985%
2026-02-03	170.0650	170.2250	157.0000	161.1700	-7.042%	5,504,495	-19.749%
2026-02-02	177.0200	177.8100	172.6100	173.3800	-1.281%	5,008,319	-25.401%
2026-01-30	174.1650	176.6700	173.5100	175.6300	+0.555%	5,312,624	-26.357%
2026-01-29	178.8200	179.9900	169.0100	174.6600	-7.646%	10,129,389	-25.948%
2026-01-28	189.8900	193.4700	188.7200	189.1200	+0.286%	3,793,752	-31.610%
2026-01-27	190.7200	191.3600	185.9050	188.5800	-1.189%	2,555,625	-31.414%
2026-01-26	190.4200	194.0100	190.0000	190.8500	+0.840%	2,473,571	-32.229%
2026-01-23	187.0100	190.3500	186.3300	189.2600	+0.574%	2,508,344	-31.660%
2026-01-22	184.6600	189.0400	183.3400	188.1800	+2.601%	2,252,555	-31.268%
2026-01-21	183.0000	185.0900	180.5600	183.4100	+0.230%	3,821,289	-29.480%
2026-01-20	185.3350	186.5000	180.8320	182.9900	-2.071%	3,572,889	-29.319%
2026-01-16	193.0000	193.2500	185.6000	186.8600	-3.041%	4,679,109	-30.782%
2026-01-15	194.1400	196.1500	192.5000	192.7200	-0.655%	3,381,005	-32.887%
2026-01-14	198.3000	198.3000	192.2700	193.9900	-2.786%	4,115,284	-33.326%
2026-01-13	207.0700	208.6200	199.0000	199.5500	-4.021%	2,491,064	-35.184%
2026-01-12	205.5400	210.0800	204.3000	207.9100	+0.350%	2,012,498	-37.790%
2026-01-09	210.1900	211.0000	207.0000	207.1850	-1.242%	1,771,489	-37.573%
2026-01-08	209.5600	211.3900	206.9700	209.7900	-0.639%	1,639,471	-38.348%
2026-01-07	210.6200	212.7400	209.0700	211.1400	+0.399%	1,600,313	-38.742%
2026-01-06	208.2500	210.5100	205.5000	210.3000	+0.670%	2,229,938	-38.497%
2026-01-05	205.8000	212.4500	205.1400	208.9000	+1.511%	4,019,291	-38.085%
2026-01-02	215.2000	215.4000	202.2200	205.7900	-4.186%	6,047,783	-37.150%
2025-12-31	216.1100	216.3500	214.4700	214.7800	-0.991%	2,231,458	-39.780%
2025-12-30	217.4200	218.5100	216.0000	216.9300	-0.941%	1,890,032	-40.377%
2025-12-29	219.8700	220.7250	217.7400	218.9900	-0.775%	1,612,402	-40.938%
2025-12-26	217.0000	220.9300	216.1750	220.7000	+1.775%	1,648,396	-41.396%
2025-12-24	215.2900	218.1481	214.6400	216.8500	+0.654%	766,237	-40.355%
2025-12-23	217.0500	217.0900	213.6300	215.4400	-1.170%	2,150,450	-39.965%
2025-12-22	218.6300	220.8800	217.8600	217.9900	-0.293%	2,233,604	-40.667%
2025-12-19	217.2250	219.9200	217.0136	218.6300	+0.252%	5,534,527	-40.841%
2025-12-18	217.3700	219.2600	216.5700	218.0800	+0.963%	3,234,768	-40.691%
2025-12-17	215.8200	221.5300	215.8100	216.0000	-0.051%	3,778,013	-40.120%
2025-12-16	215.2000	217.9000	214.5500	216.1100	+0.563%	2,899,174	-40.151%
2025-12-15	224.9500	224.9700	214.8100	214.9000	-4.272%	4,167,475	-39.814%
2025-12-12	225.5000	226.8305	223.4850	224.4900	+0.201%	2,965,607	-42.385%
2025-12-11	221.5750	226.5000	221.3150	224.0400	+0.579%	2,271,703	-42.269%
2025-12-10	222.2600	224.3100	220.9750	222.7500	+0.225%	2,204,340	-41.935%
2025-12-09	220.2900	223.8700	220.1500	222.2500	+0.566%	2,065,955	-41.804%
2025-12-08	220.7800	224.2900	220.0800	221.0000	+0.473%	2,485,537	-41.475%
2025-12-05	216.6200	221.8350	216.0501	219.9600	+1.542%	2,367,241	-41.198%
2025-12-04	215.1400	217.8500	212.5400	216.6200	+0.829%	2,669,267	-40.292%
2025-12-03	211.9400	215.4500	210.7650	214.8400	+0.835%	2,163,443	-39.797%
2025-12-02	213.5300	214.2300	210.0600	213.0600	-0.136%	3,589,087	-39.294%
2025-12-01	213.7400	215.8100	212.4000	213.3500	-1.053%	3,789,938	-39.377%
2025-11-28	215.1100	217.7550	214.4800	215.6200	+0.130%	1,835,464	-40.015%
2025-11-26	215.3400	218.4900	207.6700	215.3400	-7.852%	12,125,687	-39.937%
2025-11-25	226.6000	236.8000	225.7950	233.6900	+3.111%	5,326,533	-44.653%
2025-11-24	225.7300	228.4300	223.1800	226.6400	+0.666%	3,999,618	-42.932%
2025-11-21	216.8100	227.4350	216.8100	225.1400	+3.842%	4,720,023	-42.551%
2025-11-20	225.1400	227.9400	216.5700	216.8100	-3.149%	3,297,331	-40.344%
2025-11-19	225.3600	226.4800	222.8300	223.8600	-0.789%	2,837,684	-42.223%
2025-11-18	224.8000	227.2500	222.8550	225.6400	+0.307%	2,930,794	-42.679%
2025-11-17	230.1600	231.2300	224.7500	224.9500	-2.543%	2,281,615	-42.503%
2025-11-14	225.8300	235.0000	225.8300	230.8200	+3.280%	3,100,215	-43.965%
2025-11-13	224.4600	227.1600	223.2000	223.4900	-1.080%	2,363,597	-42.127%
2025-11-12	227.8700	228.9999	225.1500	225.9300	-0.463%	1,562,919	-42.752%
2025-11-11	226.5100	228.4900	225.9500	226.9800	-0.434%	1,541,023	-43.017%
2025-11-10	224.7200	228.3100	222.9800	227.9700	+1.244%	1,998,587	-43.264%
2025-11-07	222.0000	226.6050	220.4100	225.1700	+0.298%	3,695,080	-42.559%
2025-11-06	229.7300	230.0000	220.6900	224.5000	-3.274%	2,954,517	-42.388%
2025-11-05	233.6300	236.1499	230.7900	232.1000	-0.587%	2,020,803	-44.274%
2025-11-04	236.4000	236.6900	230.7900	233.4700	-1.771%	1,874,381	-44.601%
2025-11-03	240.4950	241.0400	232.2850	237.6800	-0.934%	2,181,821	-45.582%
2025-10-31	232.7300	241.3200	231.1400	239.9200	+3.027%	1,966,934	-46.090%
2025-10-30	231.9000	235.5900	230.7600	232.8700	+0.653%	1,947,763	-44.458%
2025-10-29	234.9900	234.9900	228.0500	231.3600	-2.351%	2,202,058	-44.096%
2025-10-28	238.3600	241.8300	236.6800	236.9300	-0.829%	1,748,512	-45.410%
2025-10-27	243.7700	244.2600	238.0000	238.9100	-1.582%	1,920,313	-45.862%
2025-10-24	244.9600	247.1000	242.5100	242.7500	-0.218%	1,050,662	-46.719%
2025-10-23	242.8300	244.3900	241.1600	243.2800	+0.185%	1,242,747	-46.835%
2025-10-22	246.0000	247.4000	242.5100	242.8300	-1.156%	1,646,279	-46.736%
2025-10-21	240.1200	247.2500	239.7400	245.6700	+1.853%	2,127,939	-47.352%
2025-10-20	235.5600	242.2200	233.1300	241.2000	+2.967%	2,080,960	-46.376%
2025-10-17	229.0900	235.0500	229.0750	234.2500	+2.922%	2,099,647	-44.785%
2025-10-16	236.7900	241.0000	227.1388	227.6000	-3.050%	2,241,165	-43.172%
2025-10-15	237.2200	238.1750	234.0900	234.7600	-1.020%	1,788,903	-44.905%
2025-10-14	233.7100	238.9700	232.7950	237.1800	+0.245%	1,792,718	-45.468%
2025-10-13	234.4600	237.2900	232.5000	236.6000	+1.467%	1,374,399	-45.334%
2025-10-10	238.1400	240.1600	232.7800	233.1800	-2.116%	2,268,877	-44.532%
2025-10-09	237.8400	241.2600	237.1900	238.2200	-0.013%	2,868,314	-45.706%
2025-10-08	233.9000	238.3800	232.4176	238.2500	+2.179%	1,931,549	-45.712%
2025-10-07	238.9100	238.9100	229.7500	233.1700	-2.177%	1,975,346	-44.530%
2025-10-06	235.6600	243.9500	234.6900	238.3600	+0.795%	2,253,181	-45.738%
2025-10-03	232.3500	237.7200	230.8050	236.4800	+1.887%	2,305,904	-45.306%
2025-10-02	231.9500	235.4000	231.0100	232.1000	-0.047%	3,249,241	-44.274%
2025-10-01	239.3500	241.8500	231.1000	232.2100	-3.539%	3,965,310	-44.300%
2025-09-30	248.4600	249.1400	239.8800	240.7300	-2.810%	3,001,529	-46.272%
2025-09-29	247.6200	249.8500	245.2900	247.6900	+0.414%	3,819,844	-47.782%
2025-09-26	243.0000	249.0500	242.9350	246.6700	+1.615%	3,456,023	-47.566%
2025-09-25	240.7200	243.0800	237.9000	242.7500	+0.513%	2,880,174	-46.719%
2025-09-24	240.5100	243.3150	238.1400	241.5100	+0.495%	2,147,059	-46.445%
2025-09-23	241.9850	244.7200	239.5100	240.3200	-0.964%	3,739,274	-46.180%
2025-09-22	232.0200	243.0700	230.7261	242.6600	+3.870%	4,622,565	-46.699%
2025-09-19	236.1300	237.7494	230.8700	233.6200	+0.051%	5,925,958	-44.637%
2025-09-18	237.6800	239.2900	231.3000	233.5000	-0.588%	4,383,802	-44.608%
2025-09-17	235.3900	240.6300	231.9400	234.8800	+7.246%	11,662,904	-44.934%
2025-09-16	222.7500	224.4100	218.0000	219.0100	-1.679%	3,105,130	-40.943%
2025-09-15	222.7100	224.9100	220.4300	222.7500	-0.286%	2,404,500	-41.935%
2025-09-12	226.1700	227.3600	222.1100	223.3900	-1.447%	2,683,342	-42.101%
2025-09-11	226.8250	228.5700	224.6050	226.6700	+0.084%	2,272,454	-42.939%
2025-09-10	231.1500	231.7899	223.7700	226.4800	-1.842%	2,863,659	-42.891%
2025-09-09	232.1600	233.5700	229.6600	230.7300	-0.466%	1,904,891	-43.943%
2025-09-08	231.6200	233.4500	229.1025	231.8100	+0.316%	3,020,175	-44.204%
2025-09-05	233.0000	237.5000	230.0000	231.0800	-0.022%	3,526,183	-44.028%
2025-09-04	231.9500	232.1900	227.0000	231.1300	-0.985%	2,226,849	-44.040%
2025-09-03	229.0950	235.3200	229.0950	233.4300	+1.983%	3,529,084	-44.592%
2025-09-02	227.4900	229.4100	226.3500	228.8900	-0.836%	3,936,901	-43.493%
2025-08-29	227.6900	230.8600	227.6900	230.8200	+1.015%	3,243,630	-43.965%
2025-08-28	229.8700	232.4500	227.1800	228.5000	-0.527%	3,043,664	-43.396%
2025-08-27	224.1200	230.1000	223.1250	229.7100	+3.064%	3,454,365	-43.694%
2025-08-26	224.9800	227.3000	221.0720	222.8800	-0.228%	4,795,574	-41.969%
2025-08-25	222.4800	225.1250	220.6000	223.3900	+0.958%	5,028,297	-42.101%
2025-08-22	213.8750	222.0200	211.3100	221.2700	-2.773%	8,226,649	-41.547%
2025-08-21	226.0100	228.0999	223.6250	227.5800	+0.040%	6,441,521	-43.167%
2025-08-20	229.1800	231.7200	227.1300	227.4900	-1.001%	3,977,247	-43.145%
2025-08-19	230.8400	234.9175	228.8200	229.7900	-0.889%	2,954,941	-43.714%
2025-08-18	227.2200	232.0450	226.3100	231.8500	+2.548%	4,405,827	-44.214%
2025-08-15	222.4700	226.1600	221.9500	226.0900	+1.879%	2,888,814	-42.793%
2025-08-14	222.9200	223.6100	218.7100	221.9200	-0.516%	3,272,550	-41.718%
2025-08-13	216.3300	223.1400	213.0000	223.0700	+3.947%	3,917,614	-42.018%
2025-08-12	213.3600	214.6500	206.7700	214.6000	+0.426%	4,288,872	-39.730%
2025-08-11	221.3800	223.2700	211.7600	213.6900	-3.774%	5,092,711	-39.473%
2025-08-08	221.1100	222.1400	218.4050	222.0700	+0.493%	2,386,617	-41.757%
2025-08-07	231.4200	233.1400	217.6200	220.9800	-3.536%	3,597,690	-41.470%
2025-08-06	226.5800	230.1700	225.8000	229.0800	+1.822%	2,317,446	-43.539%
2025-08-05	226.1400	226.8600	223.7800	224.9800	-0.062%	3,394,348	-42.510%
2025-08-04	224.4400	226.2700	222.7900	225.1200	+1.305%	4,023,903	-42.546%
2025-08-01	228.7400	228.7400	221.6200	222.2200	-3.121%	4,088,562	-41.796%
2025-07-31	236.8100	236.8100	228.5200	229.3800	-3.492%	4,533,600	-43.613%
2025-07-30	239.9100	240.9200	235.7200	237.6800	-0.814%	1,325,182	-45.582%
2025-07-29	238.0400	241.7500	237.7000	239.6300	+0.668%	1,910,913	-46.025%
2025-07-28	241.0500	241.5000	237.6400	238.0400	-1.531%	1,539,736	-45.665%
2025-07-25	237.9600	242.2800	236.6200	241.7400	+1.916%	1,840,604	-46.496%
2025-07-24	240.9900	241.5050	236.1700	237.1950	-1.591%	2,115,085	-45.471%
2025-07-23	240.0000	243.5900	238.3200	241.0300	+0.803%	1,725,070	-46.339%
2025-07-22	234.1800	239.4300	233.7500	239.1100	+2.311%	2,409,209	-45.908%
2025-07-21	233.2700	235.8400	232.0700	233.7100	+0.279%	2,176,442	-44.658%
2025-07-18	232.4400	233.5700	228.6700	233.0600	+0.940%	2,598,017	-44.504%
2025-07-17	227.0700	230.9600	226.1300	230.8900	+1.835%	2,232,292	-43.982%
2025-07-16	226.6700	227.7300	223.6600	226.7300	+0.805%	1,926,552	-42.954%
2025-07-15	224.9400	226.3100	222.9400	224.9200	+0.071%	1,880,667	-42.495%
2025-07-14	223.6200	227.3200	222.2600	224.7600	+0.622%	2,113,949	-42.454%
2025-07-11	228.4500	228.8300	222.8400	223.3700	-2.586%	2,506,863	-42.096%
2025-07-10	235.3900	235.4250	227.5900	229.3000	-4.526%	4,157,132	-43.594%
2025-07-09	240.5700	242.3500	238.6500	240.1700	-0.125%	1,683,892	-46.146%
2025-07-08	242.2200	242.7800	237.1000	240.4700	-0.307%	3,760,898	-46.214%
2025-07-07	240.6900	242.7500	237.5000	241.2100	-0.227%	2,279,600	-46.379%
2025-07-03	239.1000	243.7300	238.7700	241.7600	+1.691%	1,301,745	-46.501%
2025-07-02	237.7900	238.0200	233.9100	237.7400	-0.623%	2,068,857	-45.596%
2025-07-01	238.5850	241.0000	236.4200	239.2300	-0.321%	2,603,983	-45.935%
2025-06-30	237.8700	240.9100	237.8700	240.0000	+1.108%	1,516,841	-46.108%
2025-06-27	237.4600	239.9700	236.0000	237.3700	+0.067%	1,812,199	-45.511%
2025-06-26	233.9200	237.3700	230.0600	237.2100	+1.606%	2,076,545	-45.474%
2025-06-25	239.1900	239.5700	233.0100	233.4600	-2.396%	1,958,809	-44.599%
2025-06-24	240.0000	240.3900	237.5725	239.1900	+1.103%	2,478,178	-45.926%
2025-06-23	236.8900	238.3850	234.1300	236.5800	-0.676%	1,750,946	-45.329%
2025-06-20	238.6600	241.3300	237.2600	238.1900	+0.553%	5,155,642	-45.699%
2025-06-18	242.4650	243.4800	236.4400	236.8800	-2.398%	2,473,058	-45.399%
2025-06-17	245.6500	246.5300	242.3800	242.7000	-1.201%	1,818,620	-46.708%
2025-06-16	245.9700	247.7900	243.6200	245.6500	+0.454%	1,825,699	-47.348%
2025-06-13	247.4100	249.6700	243.9900	244.5400	-2.453%	2,199,298	-47.109%
2025-06-12	251.9300	253.5377	250.0800	250.6900	-0.267%	1,965,806	-48.406%
2025-06-11	253.5700	256.4250	250.5000	251.3600	-0.542%	1,680,196	-48.544%
2025-06-10	252.7400	257.0900	252.2900	252.7300	-0.067%	1,894,927	-48.823%
2025-06-09	252.7200	253.4300	250.5400	252.9000	+0.071%	1,225,350	-48.857%
2025-06-06	251.6600	253.7800	250.1500	252.7200	+1.048%	1,393,177	-48.821%
2025-06-05	249.4800	250.8200	246.7200	250.1000	+0.249%	1,736,720	-48.285%
2025-06-04	250.7400	253.0000	248.9450	249.4800	-0.653%	1,262,469	-48.156%
2025-06-03	247.7500	251.4200	245.9400	251.1200	+1.360%	1,528,667	-48.495%
2025-06-02	246.2650	248.7400	243.5000	247.7500	+0.016%	2,034,574	-47.794%
2025-05-30	241.3100	248.8800	241.2000	247.7100	+2.461%	3,491,558	-47.786%
2025-05-29	241.1550	243.9100	239.5200	241.7600	+0.775%	2,991,353	-46.501%
2025-05-28	239.1800	242.9400	237.8800	239.9000	+0.251%	2,721,664	-46.086%
2025-05-27	241.2300	242.8450	238.2500	239.3000	+0.542%	4,740,683	-45.951%
2025-05-23	241.5950	247.4700	237.0000	238.0100	-12.519%	9,914,999	-45.658%
2025-05-22	268.4500	273.8000	267.5650	272.0700	+1.315%	4,188,295	-52.461%
2025-05-21	270.6300	274.1100	268.2200	268.5400	-1.935%	1,590,526	-51.836%
2025-05-20	271.5600	274.6500	270.2100	273.8400	+0.198%	1,354,910	-52.768%
2025-05-19	270.5700	274.0100	268.8400	273.3000	+0.092%	1,553,644	-52.675%
2025-05-16	273.7700	274.2600	271.5300	273.0500	-0.604%	2,328,982	-52.631%
2025-05-15	271.1700	276.0000	270.5800	274.7100	+1.305%	1,699,395	-52.918%
2025-05-14	268.8000	271.6600	268.5901	271.1700	+0.426%	1,225,267	-52.303%
2025-05-13	266.7600	270.6900	266.0400	270.0200	+1.294%	1,470,926	-52.100%
2025-05-12	265.6400	266.8600	260.9300	266.5700	+2.851%	2,062,261	-51.480%
2025-05-09	258.5300	260.0000	256.3600	259.1800	+0.465%	1,325,422	-50.096%
2025-05-08	252.4100	260.3400	251.7600	257.9800	+2.953%	1,804,498	-49.864%
2025-05-07	248.3600	251.2200	245.9500	250.5800	+1.126%	1,117,888	-48.384%
2025-05-06	246.6600	250.7700	245.7660	247.7900	-0.221%	905,128	-47.803%
2025-05-05	247.8600	251.7500	247.2378	248.3400	-0.137%	808,261	-47.918%
2025-05-02	249.9500	251.1650	248.0000	248.6800	+0.839%	1,302,175	-47.989%
2025-05-01	247.0500	250.3732	245.6500	246.6100	+0.657%	1,531,801	-47.553%
2025-04-30	241.8400	245.5200	238.7300	245.0000	+0.661%	1,434,472	-47.208%
2025-04-29	239.8200	244.2350	238.2500	243.3900	+1.489%	1,135,000	-46.859%
2025-04-28	239.3600	241.3100	236.9950	239.8200	+0.121%	898,523	-46.068%
2025-04-25	236.8600	239.8100	235.7900	239.5300	+1.123%	1,103,399	-46.003%
2025-04-24	227.8400	237.5300	227.5500	236.8700	+5.336%	1,685,555	-45.396%
2025-04-23	226.0000	230.7600	223.7200	224.8700	+1.756%	1,655,915	-42.482%
2025-04-22	215.6700	221.5900	215.0000	220.9900	+3.218%	1,959,091	-41.472%
2025-04-21	218.9100	218.9100	210.7500	214.1000	-3.131%	2,125,518	-39.589%
2025-04-17	228.0900	228.5950	220.2800	221.0200	-2.938%	1,894,925	-41.480%
2025-04-16	232.1600	235.0000	224.3000	227.7100	-2.404%	1,961,949	-43.200%
2025-04-15	233.0000	235.9600	228.1308	233.3200	+0.422%	1,467,179	-44.565%
2025-04-14	230.0000	234.2650	227.8700	232.3400	+2.574%	2,579,150	-44.332%
2025-04-11	224.0400	227.0700	219.6300	226.5100	+0.788%	2,203,909	-42.899%
2025-04-10	226.5500	228.6800	218.7450	224.7400	-2.887%	2,599,365	-42.449%
2025-04-09	209.8550	232.6200	207.7903	231.4200	+9.954%	4,769,152	-44.110%
2025-04-08	220.2900	222.4800	207.7000	210.4700	-2.252%	3,751,039	-38.547%
2025-04-07	206.0400	223.1825	205.3300	215.3200	-0.838%	5,201,688	-39.931%
2025-04-04	225.6500	227.8850	216.1100	217.1400	-4.901%	4,893,658	-40.435%
2025-04-03	227.9600	232.6300	226.3000	228.3300	-2.999%	5,081,971	-43.354%
2025-04-02	230.5000	236.9916	230.5000	235.3900	+0.367%	1,926,236	-45.053%
2025-04-01	232.9500	235.0800	230.0100	234.5300	+0.428%	2,567,468	-44.851%
2025-03-31	236.6700	237.4100	229.2900	233.5300	-2.080%	3,312,763	-44.615%
2025-03-28	244.1000	244.8100	236.0270	238.4900	-2.478%	1,888,641	-45.767%
2025-03-27	250.2500	250.2500	243.8600	244.5500	-2.488%	1,096,538	-47.111%
2025-03-26	253.1000	254.1350	250.1300	250.7900	-0.807%	941,295	-48.427%
2025-03-25	250.0000	253.4200	250.0000	252.8300	+1.168%	926,380	-48.843%
2025-03-24	252.8900	252.8900	248.7700	249.9100	+0.168%	1,663,629	-48.245%
2025-03-21	246.9850	250.1900	245.2300	249.4900	-0.391%	2,702,422	-48.158%
2025-03-20	251.6700	254.5000	242.4700	250.4700	-0.804%	1,712,629	-48.361%
2025-03-19	253.6600	256.1650	251.0100	252.5000	+0.234%	1,749,916	-48.776%
2025-03-18	249.1100	252.0200	247.7000	251.9100	+0.515%	1,931,835	-48.656%
2025-03-17	243.4100	252.3200	242.4500	250.6200	+2.642%	1,719,163	-48.392%
2025-03-14	239.5700	245.1500	238.5500	244.1700	+2.930%	1,228,281	-47.029%
2025-03-13	242.1600	243.5000	235.5600	237.2200	-1.841%	2,142,764	-45.477%
2025-03-12	246.0600	247.0400	238.7200	241.6700	-0.519%	2,238,984	-46.481%
2025-03-11	243.7800	246.2050	241.2000	242.9300	-0.029%	2,775,783	-46.758%
2025-03-10	249.9200	251.4500	241.6300	243.0000	-3.717%	2,236,293	-46.774%
2025-03-07	251.3500	255.8000	245.4500	252.3800	-0.544%	1,973,028	-48.752%
2025-03-06	255.4200	260.9800	252.9200	253.7600	-2.253%	2,080,293	-49.031%
2025-03-05	253.0200	260.6950	252.4550	259.6100	+2.358%	1,639,108	-50.179%
2025-03-04	254.5400	256.7600	248.2600	253.6300	-0.369%	1,790,533	-49.004%
2025-03-03	264.2600	264.7200	253.4600	254.5700	-3.330%	1,852,494	-49.193%
2025-02-28	260.8550	266.0800	258.4100	263.3400	+1.063%	2,701,057	-50.885%
2025-02-27	270.0000	271.4300	260.3700	260.5700	-3.881%	2,975,793	-50.363%
2025-02-26	279.9900	281.0000	269.1100	271.0900	+6.218%	6,195,026	-52.289%
2025-02-25	259.3000	259.5500	252.6500	255.2200	-2.517%	4,726,471	-49.322%
2025-02-24	255.1800	263.5500	251.0300	261.8100	+2.114%	3,601,725	-50.598%
2025-02-21	261.1700	261.1700	256.0000	256.3900	-2.003%	2,275,978	-49.553%
2025-02-20	260.2900	262.7700	257.9000	261.6300	+0.203%	1,726,965	-50.564%
2025-02-19	258.6900	261.7200	255.4850	261.1000	-1.739%	2,804,368	-50.463%
2025-02-18	257.0500	265.7600	255.2400	265.7200	+2.972%	2,010,341	-51.325%
2025-02-14	259.9500	261.3900	257.5600	258.0500	-0.800%	1,357,290	-49.878%
2025-02-13	259.2100	260.5100	256.3600	260.1300	+0.857%	1,880,149	-50.279%
2025-02-12	258.2800	260.0000	254.2800	257.9200	-1.932%	1,765,601	-49.853%
2025-02-11	269.0700	269.3900	261.0000	263.0000	-2.549%	2,588,374	-50.821%
2025-02-10	274.6700	277.2300	269.5900	269.8800	-0.739%	1,504,714	-52.075%
2025-02-07	280.0400	280.9900	271.6500	271.8900	-2.134%	1,590,513	-52.429%
2025-02-06	276.9900	283.6800	274.6900	277.8200	+0.597%	2,685,623	-53.445%
2025-02-05	272.4400	276.3700	262.1400	276.1700	+6.330%	5,230,006	-53.167%
2025-02-04	255.9700	260.9700	255.4200	259.7300	-0.015%	1,442,834	-50.202%
2025-02-03	259.7300	260.9400	254.7350	259.7700	-0.874%	1,560,457	-50.210%
2025-01-31	263.8200	267.0200	260.8900	262.0600	+0.765%	1,615,041	-50.645%
2025-01-30	262.4800	264.9375	257.0100	260.0700	-2.008%	1,340,914	-50.267%
2025-01-29	270.9100	271.9700	264.2150	265.4000	-1.860%	1,145,856	-51.266%
2025-01-28	265.3000	274.5000	262.4900	270.4300	+2.358%	2,376,287	-52.172%
2025-01-27	255.2200	268.9365	255.2200	264.2000	+2.292%	2,454,429	-51.045%
2025-01-24	255.8200	260.2050	255.5600	258.2800	+1.167%	1,774,448	-49.923%
2025-01-23	252.7300	255.3900	249.2300	255.3000	+0.718%	2,142,307	-49.338%
2025-01-22	254.3500	257.6600	250.6275	253.4800	+1.101%	1,945,714	-48.974%
2025-01-21	250.4600	252.0800	247.4600	250.7200	+0.433%	1,513,674	-48.413%
2025-01-17	256.3200	256.3200	248.8079	249.6400	-0.423%	1,536,062	-48.189%
2025-01-16	249.6300	252.1800	248.4900	250.7000	+0.857%	1,530,636	-48.408%
2025-01-15	251.2000	251.2000	245.2600	248.5700	+1.032%	2,754,000	-47.966%
2025-01-14	246.6800	248.3500	245.3250	246.0300	+0.012%	2,200,479	-47.429%
2025-01-13	248.2400	248.6600	244.8800	246.0000	-1.486%	2,129,290	-47.423%
2025-01-10	251.1000	254.4200	249.5000	249.7100	-1.955%	1,982,538	-48.204%
2025-01-08	250.9400	256.7900	250.5500	254.6900	+2.007%	2,208,333	-49.217%
2025-01-07	252.0000	253.1900	246.8500	249.6800	-1.755%	2,186,373	-48.198%
2025-01-06	254.1400	257.5050	252.1200	254.1400	+0.514%	1,794,852	-49.107%
2025-01-03	254.3300	255.3900	251.4750	252.8400	+0.397%	1,350,229	-48.845%
2025-01-02	260.6800	260.9800	250.0900	251.8400	-2.399%	2,099,843	-48.642%
2024-12-31	262.2400	263.3400	256.1900	258.0300	-1.515%	1,557,368	-49.874%
2024-12-30	263.5700	264.5200	259.3250	262.0000	-1.593%	1,696,534	-50.634%
2024-12-27	267.6000	268.3550	263.2700	266.2400	-1.166%	1,556,518	-51.420%
2024-12-26	266.4000	270.1400	265.5000	269.3800	+0.126%	1,226,008	-51.986%
2024-12-24	266.3000	269.0900	264.7500	269.0400	+1.375%	848,330	-51.925%
2024-12-23	270.1100	272.0000	263.8625	265.3900	-2.802%	3,637,555	-51.264%
2024-12-20	263.8400	277.1200	262.6600	273.0400	+2.327%	36,712,229	-52.630%
2024-12-19	271.4300	274.2000	264.8800	266.8300	-0.781%	3,887,225	-51.527%
2024-12-18	277.9000	280.1800	268.6450	268.9300	-3.266%	3,657,211	-51.906%
2024-12-17	277.2400	283.0500	275.3100	278.0100	-0.122%	3,860,469	-53.476%
2024-12-16	271.8700	278.9100	269.7100	278.3500	+1.710%	3,853,089	-53.533%
2024-12-13	273.3300	275.3000	270.5600	273.6700	-0.418%	2,807,422	-52.739%
2024-12-12	270.8100	276.9600	269.8900	274.8200	+0.903%	2,452,946	-52.936%
2024-12-11	273.6100	276.7400	271.2200	272.3600	+0.546%	3,709,793	-52.511%
2024-12-10	278.2900	279.1750	268.5600	270.8800	-3.226%	5,478,719	-52.252%
2024-12-09	291.6000	294.0000	278.4800	279.9100	+5.063%	11,484,282	-53.792%
2024-12-06	264.8200	269.0750	263.6000	266.4200	+1.416%	3,225,946	-51.453%
2024-12-05	266.1400	268.5000	262.4500	262.7000	-2.295%	2,173,987	-50.765%
2024-12-04	260.3900	272.6050	260.0000	268.8700	+4.594%	3,600,937	-51.895%
2024-12-03	250.8600	258.1800	250.7550	257.0600	+2.227%	2,660,495	-49.685%
2024-12-02	246.4500	253.2900	246.2700	251.4600	+0.588%	2,613,789	-48.564%
2024-11-29	254.0600	255.3224	247.8000	249.9900	-1.346%	2,722,047	-48.262%
2024-11-27	237.5000	260.0100	237.1821	253.4000	-6.214%	13,908,427	-48.958%
2024-11-26	268.9000	271.2878	267.0200	270.1900	+0.934%	4,155,208	-52.130%
2024-11-25	272.5000	276.0000	267.3800	267.6900	-0.022%	3,236,908	-51.683%