Dark

WDAY
Workday, Inc. Class A Common Stock
stock NASDAQ

At Close

Aug 21, 2026 3:59:55 PM EDT

199.95USD+1.333%(+2.63)3,426,810

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 21, 2026 8:23:30 AM EDT

197.32USD0.000%(0.00)198,215

After-hours

Aug 21, 2026 4:21:30 PM EDT

200.00USD+0.025%(+0.05)1,761

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	196.9900	201.5200	195.0000	199.9500	+1.333%	3,426,810	0.000%
2026-08-20	197.6400	200.3700	194.7800	197.3200	-0.554%	3,122,946	+1.333%
2026-08-19	190.3400	200.7900	189.4600	198.4200	+4.084%	4,835,720	+0.771%
2026-08-18	195.3000	195.7799	190.4300	190.6350	-0.285%	3,783,697	+4.886%
2026-08-17	192.4900	195.3349	189.3100	191.1800	-3.775%	4,584,242	+4.587%
2026-08-14	207.8500	208.0000	195.0100	198.6800	-3.764%	8,192,040	+0.639%
2026-08-13	177.4400	227.4900	174.5950	206.4500	+17.776%	16,323,860	-3.148%
2026-08-12	175.8600	178.5300	173.1650	175.2900	-3.299%	4,549,208	+14.068%
2026-08-11	181.0300	185.0300	179.2800	181.2700	-1.585%	3,073,770	+10.305%
2026-08-10	176.9800	185.8200	176.2000	184.1900	+2.533%	4,349,611	+8.556%
2026-08-07	174.3000	182.7200	174.2800	179.6400	+5.522%	3,299,668	+11.306%
2026-08-06	163.7100	171.4000	163.0500	170.2400	-0.231%	3,571,505	+17.452%
2026-08-05	173.6400	174.0000	168.8700	170.6350	-0.377%	2,263,509	+17.180%
2026-08-04	162.9300	172.1500	162.2800	171.2800	+3.775%	3,363,922	+16.739%
2026-08-03	165.8400	169.6700	161.6401	165.0500	+2.938%	4,064,537	+21.145%
2026-07-31	155.4800	160.8900	152.1000	160.3400	+1.410%	4,088,204	+24.704%
2026-07-30	158.0200	160.9900	149.5400	158.1100	-5.893%	6,823,390	+26.463%
2026-07-29	159.7900	170.4000	158.9900	168.0100	+5.210%	7,249,769	+19.011%
2026-07-28	151.5250	160.5500	151.0600	159.6900	+8.235%	7,416,941	+25.211%
2026-07-27	141.5500	150.2400	140.1900	147.5400	+9.014%	6,868,585	+35.523%
2026-07-24	130.4900	136.0000	130.4900	135.3400	+5.842%	3,459,038	+47.739%
2026-07-23	135.8600	136.3300	127.1100	127.8700	-3.436%	4,443,101	+56.370%
2026-07-22	142.1800	142.1800	131.9300	132.4200	-6.198%	4,279,362	+50.997%
2026-07-21	139.0100	144.9900	139.0100	141.1700	-4.109%	4,027,828	+41.638%
2026-07-20	140.4800	147.8300	139.1300	147.2200	+1.685%	2,631,203	+35.817%
2026-07-17	144.9550	149.8800	142.3600	144.7800	-0.447%	5,604,317	+38.106%
2026-07-16	144.3300	148.4200	141.4600	145.4300	+2.545%	3,635,785	+37.489%
2026-07-15	142.5200	147.3900	141.3100	141.8200	+1.438%	3,535,455	+40.989%
2026-07-14	132.9700	141.9800	132.2600	139.8100	-3.493%	4,576,982	+43.016%
2026-07-13	140.8500	147.2200	140.8500	144.8700	+4.261%	3,263,536	+38.020%
2026-07-10	142.1900	143.1000	137.6500	138.9500	+0.441%	1,907,874	+43.901%
2026-07-09	131.4000	138.9800	130.1500	138.3400	+0.334%	6,427,244	+44.535%
2026-07-08	142.2300	142.2300	137.1800	137.8800	-4.017%	4,434,206	+45.017%
2026-07-07	142.2400	145.8100	142.0060	143.6500	+4.102%	5,911,223	+39.192%
2026-07-06	132.9850	138.4000	129.2001	137.9900	+1.913%	3,887,941	+44.902%
2026-07-02	130.1300	136.9800	130.0800	135.4000	+3.938%	4,299,798	+47.674%
2026-07-01	128.7600	131.3000	126.0800	130.2700	+6.412%	3,563,976	+53.489%
2026-06-30	121.4400	123.3000	119.5000	122.4200	-0.939%	2,899,140	+63.331%
2026-06-29	126.9800	127.8400	122.6700	123.5800	-0.507%	3,935,312	+61.798%
2026-06-26	116.5800	125.2100	115.0500	124.2100	+9.176%	10,383,201	+60.977%
2026-06-25	115.7700	119.1600	113.5100	113.7700	-3.658%	3,944,524	+75.749%
2026-06-24	114.9900	120.5000	113.5900	118.0900	+2.571%	3,327,419	+69.320%
2026-06-23	117.5400	118.9000	113.2800	115.1300	+1.849%	5,046,010	+73.673%
2026-06-22	115.0500	120.3900	111.5000	113.0400	-3.327%	6,483,310	+76.884%
2026-06-18	119.4920	121.7950	116.5500	116.9300	-4.022%	11,755,628	+71.000%
2026-06-17	125.1200	128.6500	121.5700	121.8300	-3.897%	4,354,404	+64.122%
2026-06-16	127.2100	129.4000	124.6377	126.7700	-2.184%	5,995,314	+57.727%
2026-06-15	131.0000	133.8750	128.6175	129.6000	-0.917%	3,497,705	+54.282%
2026-06-12	129.6300	131.0300	125.0150	130.8000	+0.207%	6,671,469	+52.867%
2026-06-11	134.0600	136.6300	130.1900	130.5300	-5.048%	5,880,777	+53.183%
2026-06-10	137.0000	141.1900	136.1900	137.4700	-1.968%	3,474,090	+45.450%
2026-06-09	140.2900	140.7900	134.8300	140.2300	-2.455%	5,214,111	+42.587%
2026-06-08	142.5000	145.4800	141.1400	143.7600	-0.360%	2,952,846	+39.086%
2026-06-05	149.3200	151.5000	143.5300	144.2800	-2.454%	4,596,224	+38.585%
2026-06-04	152.6800	153.4800	147.8500	147.9100	+0.688%	3,871,804	+35.184%
2026-06-03	147.5600	147.5600	143.0400	146.9000	-1.330%	4,451,446	+36.113%
2026-06-02	148.6000	152.0100	143.8500	148.8800	-5.311%	5,400,827	+34.303%
2026-06-01	152.0000	158.6400	149.0600	157.2300	+7.552%	9,317,451	+27.170%
2026-05-29	133.6250	146.5200	132.2750	146.1900	+12.445%	11,219,070	+36.774%
2026-05-28	126.7250	131.4700	124.0201	130.0100	+4.426%	5,593,200	+53.796%
2026-05-27	121.9900	129.2600	121.7147	124.5000	+0.387%	3,587,223	+60.602%
2026-05-26	126.0700	127.0600	122.1800	124.0200	-3.215%	4,493,766	+61.224%
2026-05-22	128.7400	133.7100	125.1600	128.1400	+5.162%	10,789,758	+56.040%
2026-05-21	121.5100	122.9450	119.0400	121.8500	-3.760%	9,187,164	+64.095%
2026-05-20	124.8100	127.4300	122.2050	126.6100	-2.111%	6,059,972	+57.926%
2026-05-19	132.8000	135.9300	128.0800	129.3400	+0.357%	4,478,919	+54.593%
2026-05-18	123.0900	130.8041	123.0900	128.8800	+3.096%	4,611,697	+55.144%
2026-05-15	119.9650	125.5900	119.9650	125.0100	+5.272%	5,160,389	+59.947%
2026-05-14	116.7850	120.7700	115.3000	118.7500	+1.931%	3,843,503	+68.379%
2026-05-13	115.5600	117.3600	112.5450	116.5000	-1.787%	5,157,371	+71.631%
2026-05-12	122.5300	124.0000	118.4801	118.6200	-2.306%	2,816,311	+68.563%
2026-05-11	126.7500	128.9800	120.5500	121.4200	-5.014%	3,709,459	+64.676%
2026-05-08	125.7000	127.8850	123.1600	127.8300	-2.330%	4,252,776	+56.419%
2026-05-07	125.7200	133.3600	125.7200	130.8800	+6.728%	6,015,541	+52.774%
2026-05-06	126.8500	127.2950	121.0900	122.6300	-4.846%	4,679,945	+63.051%
2026-05-05	127.2250	128.9700	124.3100	128.8750	+0.770%	3,859,215	+55.150%
2026-05-04	127.3300	131.0000	126.1900	127.8900	+0.733%	3,460,864	+56.345%
2026-05-01	129.0900	131.0000	121.2400	126.9600	+3.725%	6,019,453	+57.491%
2026-04-30	120.3100	122.5700	117.6800	122.4000	-0.025%	5,604,349	+63.358%
2026-04-29	120.0000	122.5000	117.9700	122.4300	+1.032%	3,254,202	+63.318%
2026-04-28	120.3050	123.3700	119.7400	121.1800	+2.843%	3,716,119	+65.002%
2026-04-27	117.6600	120.6900	117.0250	117.8300	-1.612%	4,305,758	+69.694%
2026-04-24	117.0000	119.7700	114.3600	119.7600	+4.439%	5,528,809	+66.959%
2026-04-23	115.3800	119.2100	113.5700	114.6700	-9.423%	8,491,064	+74.370%
2026-04-22	129.8000	132.7000	125.6100	126.6000	-1.982%	4,368,062	+57.938%
2026-04-21	128.0100	133.0450	126.4800	129.1600	+0.954%	3,594,510	+54.808%
2026-04-20	124.0100	128.0200	124.0100	127.9400	+3.319%	6,523,754	+56.284%
2026-04-17	127.9900	128.7850	122.2300	123.8300	-0.833%	5,053,143	+61.471%
2026-04-16	129.8900	132.1400	123.8000	124.8700	+0.604%	4,356,265	+60.127%
2026-04-15	120.1550	124.6600	118.2600	124.1200	+5.311%	3,813,628	+61.094%
2026-04-14	119.1200	122.1300	116.7700	117.8600	-1.718%	3,906,700	+69.650%
2026-04-13	114.3000	121.4550	113.7700	119.9200	+6.596%	5,674,406	+66.736%
2026-04-10	113.0500	114.2500	110.4900	112.5000	-0.495%	6,943,812	+77.733%
2026-04-09	115.5900	117.4498	110.3600	113.0600	-5.127%	11,054,850	+76.853%
2026-04-08	129.4300	130.1300	118.7000	119.1700	-6.541%	7,365,931	+67.786%
2026-04-07	128.3900	130.4000	126.9000	127.5100	-1.704%	2,581,361	+56.811%
2026-04-06	131.9700	132.3700	127.6100	129.7200	-1.920%	2,768,380	+54.140%
2026-04-02	129.6400	132.6869	127.3000	132.2600	+2.487%	2,990,574	+51.179%
2026-04-01	129.8250	131.0100	125.0200	129.0500	-0.670%	4,398,661	+54.940%
2026-03-31	128.8800	131.4100	127.3800	129.9200	+0.893%	3,318,934	+53.902%
2026-03-30	124.6000	129.9200	124.6000	128.7700	+3.696%	3,590,087	+55.277%
2026-03-27	127.2300	127.3750	122.3000	124.1800	-2.962%	3,639,578	+61.016%
2026-03-26	127.2900	130.3875	126.0000	127.9700	+0.708%	5,233,421	+56.248%
2026-03-25	131.4100	133.0000	125.8800	127.0700	-1.717%	5,292,981	+57.354%
2026-03-24	135.3300	136.5500	128.2800	129.2900	-5.669%	5,236,639	+54.652%
2026-03-23	137.1900	138.0850	134.1650	137.0600	+0.809%	4,494,305	+45.885%
2026-03-20	132.0200	136.8800	128.7500	135.9600	+1.934%	9,233,660	+47.065%
2026-03-19	132.4900	137.1400	132.1800	133.3800	+0.824%	3,963,537	+49.910%
2026-03-18	134.1500	135.1900	130.6200	132.2900	-2.131%	3,598,678	+51.145%
2026-03-17	133.9000	139.3800	133.9000	135.1700	+1.152%	3,477,635	+47.925%
2026-03-16	133.6350	136.8600	132.2400	133.6300	+0.406%	6,331,197	+49.630%
2026-03-13	134.6000	135.9800	130.9100	133.0900	-0.783%	4,252,764	+50.237%
2026-03-12	137.2800	141.6000	133.8450	134.1400	-2.684%	4,423,241	+49.061%
2026-03-11	143.0000	145.5000	136.5600	137.8400	-3.263%	4,447,773	+45.059%
2026-03-10	147.0500	147.6500	139.3100	142.4900	-3.814%	5,230,139	+40.326%
2026-03-09	149.6900	153.9000	147.1900	148.1400	-1.920%	5,461,048	+34.974%
2026-03-06	146.4000	151.2300	144.3650	151.0400	+2.623%	4,918,952	+32.382%
2026-03-05	144.1000	148.9700	144.1000	147.1800	+2.894%	5,408,277	+35.854%
2026-03-04	144.2000	145.8400	141.2750	143.0400	-0.397%	4,964,150	+39.786%
2026-03-03	132.7000	143.7600	132.7000	143.6100	+7.164%	6,859,372	+39.231%
2026-03-02	131.7650	136.2200	131.7650	134.0100	+0.187%	5,851,995	+49.205%
2026-02-27	132.9900	134.1000	129.0300	133.7600	-3.846%	9,229,330	+49.484%
2026-02-26	137.0000	142.5671	135.8200	139.1100	+4.476%	10,069,445	+43.735%
2026-02-25	119.5600	133.8800	117.7600	133.1500	+2.242%	22,285,242	+50.169%
2026-02-24	128.9200	134.7200	126.6200	130.2300	+0.789%	10,443,411	+53.536%
2026-02-23	134.4100	134.5200	125.8300	129.2100	-6.240%	6,613,636	+54.748%
2026-02-20	138.7000	143.8500	136.6400	137.8100	-1.578%	4,021,163	+45.091%
2026-02-19	142.4900	142.4900	139.4050	140.0200	-1.830%	2,818,458	+42.801%
2026-02-18	141.5750	144.4800	139.3800	142.6300	-0.342%	5,234,064	+40.188%
2026-02-17	145.2300	146.2700	139.9100	143.1200	-0.900%	5,237,441	+39.708%
2026-02-13	144.2600	147.3800	141.7000	144.4200	+0.264%	5,647,954	+38.450%
2026-02-12	144.5750	146.0000	140.5900	144.0400	-0.353%	4,827,280	+38.816%
2026-02-11	153.0200	153.9999	142.7200	144.5500	-5.665%	5,277,036	+38.326%
2026-02-10	156.1400	158.5000	152.1500	153.2300	-0.861%	6,200,205	+30.490%
2026-02-09	149.7050	154.8000	147.3500	154.5600	-5.131%	9,167,213	+29.367%
2026-02-06	161.0600	164.1950	157.8150	162.9200	+2.620%	4,169,579	+22.729%
2026-02-05	167.7400	169.0550	158.4220	158.7600	-6.694%	5,708,764	+25.945%
2026-02-04	159.0000	170.4600	156.8700	170.1500	+5.572%	6,449,766	+17.514%
2026-02-03	170.0650	170.2250	157.0000	161.1700	-7.042%	5,504,495	+24.062%
2026-02-02	177.0200	177.8100	172.6100	173.3800	-1.281%	5,008,319	+15.325%
2026-01-30	174.1650	176.6700	173.5100	175.6300	+0.555%	5,312,624	+13.847%
2026-01-29	178.8200	179.9900	169.0100	174.6600	-7.646%	10,129,389	+14.480%
2026-01-28	189.8900	193.4700	188.7200	189.1200	+0.286%	3,793,752	+5.727%
2026-01-27	190.7200	191.3600	185.9050	188.5800	-1.189%	2,555,625	+6.029%
2026-01-26	190.4200	194.0100	190.0000	190.8500	+0.840%	2,473,571	+4.768%
2026-01-23	187.0100	190.3500	186.3300	189.2600	+0.574%	2,508,344	+5.648%
2026-01-22	184.6600	189.0400	183.3400	188.1800	+2.601%	2,252,555	+6.255%
2026-01-21	183.0000	185.0900	180.5600	183.4100	+0.230%	3,821,289	+9.018%
2026-01-20	185.3350	186.5000	180.8320	182.9900	-2.071%	3,572,889	+9.268%
2026-01-16	193.0000	193.2500	185.6000	186.8600	-3.041%	4,679,109	+7.005%
2026-01-15	194.1400	196.1500	192.5000	192.7200	-0.655%	3,381,005	+3.752%
2026-01-14	198.3000	198.3000	192.2700	193.9900	-2.786%	4,115,284	+3.072%
2026-01-13	207.0700	208.6200	199.0000	199.5500	-4.021%	2,491,064	+0.200%
2026-01-12	205.5400	210.0800	204.3000	207.9100	+0.350%	2,012,498	-3.829%
2026-01-09	210.1900	211.0000	207.0000	207.1850	-1.242%	1,771,489	-3.492%
2026-01-08	209.5600	211.3900	206.9700	209.7900	-0.639%	1,639,471	-4.690%
2026-01-07	210.6200	212.7400	209.0700	211.1400	+0.399%	1,600,313	-5.300%
2026-01-06	208.2500	210.5100	205.5000	210.3000	+0.670%	2,229,938	-4.922%
2026-01-05	205.8000	212.4500	205.1400	208.9000	+1.511%	4,019,291	-4.284%
2026-01-02	215.2000	215.4000	202.2200	205.7900	-4.186%	6,047,783	-2.838%
2025-12-31	216.1100	216.3500	214.4700	214.7800	-0.991%	2,231,458	-6.905%
2025-12-30	217.4200	218.5100	216.0000	216.9300	-0.941%	1,890,032	-7.827%
2025-12-29	219.8700	220.7250	217.7400	218.9900	-0.775%	1,612,402	-8.694%
2025-12-26	217.0000	220.9300	216.1750	220.7000	+1.775%	1,648,396	-9.402%
2025-12-24	215.2900	218.1481	214.6400	216.8500	+0.654%	766,237	-7.793%
2025-12-23	217.0500	217.0900	213.6300	215.4400	-1.170%	2,150,450	-7.190%
2025-12-22	218.6300	220.8800	217.8600	217.9900	-0.293%	2,233,604	-8.276%
2025-12-19	217.2250	219.9200	217.0136	218.6300	+0.252%	5,534,527	-8.544%
2025-12-18	217.3700	219.2600	216.5700	218.0800	+0.963%	3,234,768	-8.313%
2025-12-17	215.8200	221.5300	215.8100	216.0000	-0.051%	3,778,013	-7.431%
2025-12-16	215.2000	217.9000	214.5500	216.1100	+0.563%	2,899,174	-7.478%
2025-12-15	224.9500	224.9700	214.8100	214.9000	-4.272%	4,167,475	-6.957%
2025-12-12	225.5000	226.8305	223.4850	224.4900	+0.201%	2,965,607	-10.931%
2025-12-11	221.5750	226.5000	221.3150	224.0400	+0.579%	2,271,703	-10.753%
2025-12-10	222.2600	224.3100	220.9750	222.7500	+0.225%	2,204,340	-10.236%
2025-12-09	220.2900	223.8700	220.1500	222.2500	+0.566%	2,065,955	-10.034%
2025-12-08	220.7800	224.2900	220.0800	221.0000	+0.473%	2,485,537	-9.525%
2025-12-05	216.6200	221.8350	216.0501	219.9600	+1.542%	2,367,241	-9.097%
2025-12-04	215.1400	217.8500	212.5400	216.6200	+0.829%	2,669,267	-7.696%
2025-12-03	211.9400	215.4500	210.7650	214.8400	+0.835%	2,163,443	-6.931%
2025-12-02	213.5300	214.2300	210.0600	213.0600	-0.136%	3,589,087	-6.153%
2025-12-01	213.7400	215.8100	212.4000	213.3500	-1.053%	3,789,938	-6.281%
2025-11-28	215.1100	217.7550	214.4800	215.6200	+0.130%	1,835,464	-7.267%
2025-11-26	215.3400	218.4900	207.6700	215.3400	-7.852%	12,125,687	-7.147%
2025-11-25	226.6000	236.8000	225.7950	233.6900	+3.111%	5,326,533	-14.438%
2025-11-24	225.7300	228.4300	223.1800	226.6400	+0.666%	3,999,618	-11.776%
2025-11-21	216.8100	227.4350	216.8100	225.1400	+3.842%	4,720,023	-11.189%
2025-11-20	225.1400	227.9400	216.5700	216.8100	-3.149%	3,297,331	-7.776%
2025-11-19	225.3600	226.4800	222.8300	223.8600	-0.789%	2,837,684	-10.681%
2025-11-18	224.8000	227.2500	222.8550	225.6400	+0.307%	2,930,794	-11.385%
2025-11-17	230.1600	231.2300	224.7500	224.9500	-2.543%	2,281,615	-11.114%
2025-11-14	225.8300	235.0000	225.8300	230.8200	+3.280%	3,100,215	-13.374%
2025-11-13	224.4600	227.1600	223.2000	223.4900	-1.080%	2,363,597	-10.533%
2025-11-12	227.8700	228.9999	225.1500	225.9300	-0.463%	1,562,919	-11.499%
2025-11-11	226.5100	228.4900	225.9500	226.9800	-0.434%	1,541,023	-11.909%
2025-11-10	224.7200	228.3100	222.9800	227.9700	+1.244%	1,998,587	-12.291%
2025-11-07	222.0000	226.6050	220.4100	225.1700	+0.298%	3,695,080	-11.200%
2025-11-06	229.7300	230.0000	220.6900	224.5000	-3.274%	2,954,517	-10.935%
2025-11-05	233.6300	236.1499	230.7900	232.1000	-0.587%	2,020,803	-13.852%
2025-11-04	236.4000	236.6900	230.7900	233.4700	-1.771%	1,874,381	-14.357%
2025-11-03	240.4950	241.0400	232.2850	237.6800	-0.934%	2,181,821	-15.874%
2025-10-31	232.7300	241.3200	231.1400	239.9200	+3.027%	1,966,934	-16.660%
2025-10-30	231.9000	235.5900	230.7600	232.8700	+0.653%	1,947,763	-14.137%
2025-10-29	234.9900	234.9900	228.0500	231.3600	-2.351%	2,202,058	-13.576%
2025-10-28	238.3600	241.8300	236.6800	236.9300	-0.829%	1,748,512	-15.608%
2025-10-27	243.7700	244.2600	238.0000	238.9100	-1.582%	1,920,313	-16.307%
2025-10-24	244.9600	247.1000	242.5100	242.7500	-0.218%	1,050,662	-17.631%
2025-10-23	242.8300	244.3900	241.1600	243.2800	+0.185%	1,242,747	-17.811%
2025-10-22	246.0000	247.4000	242.5100	242.8300	-1.156%	1,646,279	-17.658%
2025-10-21	240.1200	247.2500	239.7400	245.6700	+1.853%	2,127,939	-18.610%
2025-10-20	235.5600	242.2200	233.1300	241.2000	+2.967%	2,080,960	-17.102%
2025-10-17	229.0900	235.0500	229.0750	234.2500	+2.922%	2,099,647	-14.642%
2025-10-16	236.7900	241.0000	227.1388	227.6000	-3.050%	2,241,165	-12.149%
2025-10-15	237.2200	238.1750	234.0900	234.7600	-1.020%	1,788,903	-14.828%
2025-10-14	233.7100	238.9700	232.7950	237.1800	+0.245%	1,792,718	-15.697%
2025-10-13	234.4600	237.2900	232.5000	236.6000	+1.467%	1,374,399	-15.490%
2025-10-10	238.1400	240.1600	232.7800	233.1800	-2.116%	2,268,877	-14.251%
2025-10-09	237.8400	241.2600	237.1900	238.2200	-0.013%	2,868,314	-16.065%
2025-10-08	233.9000	238.3800	232.4176	238.2500	+2.179%	1,931,549	-16.076%
2025-10-07	238.9100	238.9100	229.7500	233.1700	-2.177%	1,975,346	-14.247%
2025-10-06	235.6600	243.9500	234.6900	238.3600	+0.795%	2,253,181	-16.114%
2025-10-03	232.3500	237.7200	230.8050	236.4800	+1.887%	2,305,904	-15.447%
2025-10-02	231.9500	235.4000	231.0100	232.1000	-0.047%	3,249,241	-13.852%
2025-10-01	239.3500	241.8500	231.1000	232.2100	-3.539%	3,965,310	-13.893%
2025-09-30	248.4600	249.1400	239.8800	240.7300	-2.810%	3,001,529	-16.940%
2025-09-29	247.6200	249.8500	245.2900	247.6900	+0.414%	3,819,844	-19.274%
2025-09-26	243.0000	249.0500	242.9350	246.6700	+1.615%	3,456,023	-18.940%
2025-09-25	240.7200	243.0800	237.9000	242.7500	+0.513%	2,880,174	-17.631%
2025-09-24	240.5100	243.3150	238.1400	241.5100	+0.495%	2,147,059	-17.208%
2025-09-23	241.9850	244.7200	239.5100	240.3200	-0.964%	3,739,274	-16.798%
2025-09-22	232.0200	243.0700	230.7261	242.6600	+3.870%	4,622,565	-17.601%
2025-09-19	236.1300	237.7494	230.8700	233.6200	+0.051%	5,925,958	-14.412%
2025-09-18	237.6800	239.2900	231.3000	233.5000	-0.588%	4,383,802	-14.368%
2025-09-17	235.3900	240.6300	231.9400	234.8800	+7.246%	11,662,904	-14.871%
2025-09-16	222.7500	224.4100	218.0000	219.0100	-1.679%	3,105,130	-8.703%
2025-09-15	222.7100	224.9100	220.4300	222.7500	-0.286%	2,404,500	-10.236%
2025-09-12	226.1700	227.3600	222.1100	223.3900	-1.447%	2,683,342	-10.493%
2025-09-11	226.8250	228.5700	224.6050	226.6700	+0.084%	2,272,454	-11.788%
2025-09-10	231.1500	231.7899	223.7700	226.4800	-1.842%	2,863,659	-11.714%
2025-09-09	232.1600	233.5700	229.6600	230.7300	-0.466%	1,904,891	-13.340%
2025-09-08	231.6200	233.4500	229.1025	231.8100	+0.316%	3,020,175	-13.744%
2025-09-05	233.0000	237.5000	230.0000	231.0800	-0.022%	3,526,183	-13.472%
2025-09-04	231.9500	232.1900	227.0000	231.1300	-0.985%	2,226,849	-13.490%
2025-09-03	229.0950	235.3200	229.0950	233.4300	+1.983%	3,529,084	-14.343%
2025-09-02	227.4900	229.4100	226.3500	228.8900	-0.836%	3,936,901	-12.644%
2025-08-29	227.6900	230.8600	227.6900	230.8200	+1.015%	3,243,630	-13.374%
2025-08-28	229.8700	232.4500	227.1800	228.5000	-0.527%	3,043,664	-12.495%
2025-08-27	224.1200	230.1000	223.1250	229.7100	+3.064%	3,454,365	-12.955%
2025-08-26	224.9800	227.3000	221.0720	222.8800	-0.228%	4,795,574	-10.288%
2025-08-25	222.4800	225.1250	220.6000	223.3900	+0.958%	5,028,297	-10.493%
2025-08-22	213.8750	222.0200	211.3100	221.2700	-2.773%	8,226,649	-9.635%
2025-08-21	226.0100	228.0999	223.6250	227.5800	+0.040%	6,441,521	-12.141%
2025-08-20	229.1800	231.7200	227.1300	227.4900	-1.001%	3,977,247	-12.106%
2025-08-19	230.8400	234.9175	228.8200	229.7900	-0.889%	2,954,941	-12.986%
2025-08-18	227.2200	232.0450	226.3100	231.8500	+2.548%	4,405,827	-13.759%
2025-08-15	222.4700	226.1600	221.9500	226.0900	+1.879%	2,888,814	-11.562%
2025-08-14	222.9200	223.6100	218.7100	221.9200	-0.516%	3,272,550	-9.900%
2025-08-13	216.3300	223.1400	213.0000	223.0700	+3.947%	3,917,614	-10.364%
2025-08-12	213.3600	214.6500	206.7700	214.6000	+0.426%	4,288,872	-6.827%
2025-08-11	221.3800	223.2700	211.7600	213.6900	-3.774%	5,092,711	-6.430%
2025-08-08	221.1100	222.1400	218.4050	222.0700	+0.493%	2,386,617	-9.961%
2025-08-07	231.4200	233.1400	217.6200	220.9800	-3.536%	3,597,690	-9.517%
2025-08-06	226.5800	230.1700	225.8000	229.0800	+1.822%	2,317,446	-12.716%
2025-08-05	226.1400	226.8600	223.7800	224.9800	-0.062%	3,394,348	-11.125%
2025-08-04	224.4400	226.2700	222.7900	225.1200	+1.305%	4,023,903	-11.181%
2025-08-01	228.7400	228.7400	221.6200	222.2200	-3.121%	4,088,562	-10.022%
2025-07-31	236.8100	236.8100	228.5200	229.3800	-3.492%	4,533,600	-12.830%
2025-07-30	239.9100	240.9200	235.7200	237.6800	-0.814%	1,325,182	-15.874%
2025-07-29	238.0400	241.7500	237.7000	239.6300	+0.668%	1,910,913	-16.559%
2025-07-28	241.0500	241.5000	237.6400	238.0400	-1.531%	1,539,736	-16.002%
2025-07-25	237.9600	242.2800	236.6200	241.7400	+1.916%	1,840,604	-17.287%
2025-07-24	240.9900	241.5050	236.1700	237.1950	-1.591%	2,115,085	-15.702%
2025-07-23	240.0000	243.5900	238.3200	241.0300	+0.803%	1,725,070	-17.044%
2025-07-22	234.1800	239.4300	233.7500	239.1100	+2.311%	2,409,209	-16.377%
2025-07-21	233.2700	235.8400	232.0700	233.7100	+0.279%	2,176,442	-14.445%
2025-07-18	232.4400	233.5700	228.6700	233.0600	+0.940%	2,598,017	-14.207%
2025-07-17	227.0700	230.9600	226.1300	230.8900	+1.835%	2,232,292	-13.400%
2025-07-16	226.6700	227.7300	223.6600	226.7300	+0.805%	1,926,552	-11.811%
2025-07-15	224.9400	226.3100	222.9400	224.9200	+0.071%	1,880,667	-11.102%
2025-07-14	223.6200	227.3200	222.2600	224.7600	+0.622%	2,113,949	-11.038%
2025-07-11	228.4500	228.8300	222.8400	223.3700	-2.586%	2,506,863	-10.485%
2025-07-10	235.3900	235.4250	227.5900	229.3000	-4.526%	4,157,132	-12.800%
2025-07-09	240.5700	242.3500	238.6500	240.1700	-0.125%	1,683,892	-16.746%
2025-07-08	242.2200	242.7800	237.1000	240.4700	-0.307%	3,760,898	-16.850%
2025-07-07	240.6900	242.7500	237.5000	241.2100	-0.227%	2,279,600	-17.105%
2025-07-03	239.1000	243.7300	238.7700	241.7600	+1.691%	1,301,745	-17.294%
2025-07-02	237.7900	238.0200	233.9100	237.7400	-0.623%	2,068,857	-15.896%
2025-07-01	238.5850	241.0000	236.4200	239.2300	-0.321%	2,603,983	-16.419%
2025-06-30	237.8700	240.9100	237.8700	240.0000	+1.108%	1,516,841	-16.688%
2025-06-27	237.4600	239.9700	236.0000	237.3700	+0.067%	1,812,199	-15.764%
2025-06-26	233.9200	237.3700	230.0600	237.2100	+1.606%	2,076,545	-15.708%
2025-06-25	239.1900	239.5700	233.0100	233.4600	-2.396%	1,958,809	-14.354%
2025-06-24	240.0000	240.3900	237.5725	239.1900	+1.103%	2,478,178	-16.405%
2025-06-23	236.8900	238.3850	234.1300	236.5800	-0.676%	1,750,946	-15.483%
2025-06-20	238.6600	241.3300	237.2600	238.1900	+0.553%	5,155,642	-16.054%
2025-06-18	242.4650	243.4800	236.4400	236.8800	-2.398%	2,473,058	-15.590%
2025-06-17	245.6500	246.5300	242.3800	242.7000	-1.201%	1,818,620	-17.614%
2025-06-16	245.9700	247.7900	243.6200	245.6500	+0.454%	1,825,699	-18.604%
2025-06-13	247.4100	249.6700	243.9900	244.5400	-2.453%	2,199,298	-18.234%
2025-06-12	251.9300	253.5377	250.0800	250.6900	-0.267%	1,965,806	-20.240%
2025-06-11	253.5700	256.4250	250.5000	251.3600	-0.542%	1,680,196	-20.453%
2025-06-10	252.7400	257.0900	252.2900	252.7300	-0.067%	1,894,927	-20.884%
2025-06-09	252.7200	253.4300	250.5400	252.9000	+0.071%	1,225,350	-20.937%
2025-06-06	251.6600	253.7800	250.1500	252.7200	+1.048%	1,393,177	-20.881%
2025-06-05	249.4800	250.8200	246.7200	250.1000	+0.249%	1,736,720	-20.052%
2025-06-04	250.7400	253.0000	248.9450	249.4800	-0.653%	1,262,469	-19.853%
2025-06-03	247.7500	251.4200	245.9400	251.1200	+1.360%	1,528,667	-20.377%
2025-06-02	246.2650	248.7400	243.5000	247.7500	+0.016%	2,034,574	-19.294%
2025-05-30	241.3100	248.8800	241.2000	247.7100	+2.461%	3,491,558	-19.281%
2025-05-29	241.1550	243.9100	239.5200	241.7600	+0.775%	2,991,353	-17.294%
2025-05-28	239.1800	242.9400	237.8800	239.9000	+0.251%	2,721,664	-16.653%
2025-05-27	241.2300	242.8450	238.2500	239.3000	+0.542%	4,740,683	-16.444%
2025-05-23	241.5950	247.4700	237.0000	238.0100	-12.519%	9,914,999	-15.991%
2025-05-22	268.4500	273.8000	267.5650	272.0700	+1.315%	4,188,295	-26.508%
2025-05-21	270.6300	274.1100	268.2200	268.5400	-1.935%	1,590,526	-25.542%
2025-05-20	271.5600	274.6500	270.2100	273.8400	+0.198%	1,354,910	-26.983%
2025-05-19	270.5700	274.0100	268.8400	273.3000	+0.092%	1,553,644	-26.839%
2025-05-16	273.7700	274.2600	271.5300	273.0500	-0.604%	2,328,982	-26.772%
2025-05-15	271.1700	276.0000	270.5800	274.7100	+1.305%	1,699,395	-27.214%
2025-05-14	268.8000	271.6600	268.5901	271.1700	+0.426%	1,225,267	-26.264%
2025-05-13	266.7600	270.6900	266.0400	270.0200	+1.294%	1,470,926	-25.950%
2025-05-12	265.6400	266.8600	260.9300	266.5700	+2.851%	2,062,261	-24.992%
2025-05-09	258.5300	260.0000	256.3600	259.1800	+0.465%	1,325,422	-22.853%
2025-05-08	252.4100	260.3400	251.7600	257.9800	+2.953%	1,804,498	-22.494%
2025-05-07	248.3600	251.2200	245.9500	250.5800	+1.126%	1,117,888	-20.205%
2025-05-06	246.6600	250.7700	245.7660	247.7900	-0.221%	905,128	-19.307%
2025-05-05	247.8600	251.7500	247.2378	248.3400	-0.137%	808,261	-19.485%
2025-05-02	249.9500	251.1650	248.0000	248.6800	+0.839%	1,302,175	-19.595%
2025-05-01	247.0500	250.3732	245.6500	246.6100	+0.657%	1,531,801	-18.921%
2025-04-30	241.8400	245.5200	238.7300	245.0000	+0.661%	1,434,472	-18.388%
2025-04-29	239.8200	244.2350	238.2500	243.3900	+1.489%	1,135,000	-17.848%
2025-04-28	239.3600	241.3100	236.9950	239.8200	+0.121%	898,523	-16.625%
2025-04-25	236.8600	239.8100	235.7900	239.5300	+1.123%	1,103,399	-16.524%
2025-04-24	227.8400	237.5300	227.5500	236.8700	+5.336%	1,685,555	-15.587%
2025-04-23	226.0000	230.7600	223.7200	224.8700	+1.756%	1,655,915	-11.082%
2025-04-22	215.6700	221.5900	215.0000	220.9900	+3.218%	1,959,091	-9.521%
2025-04-21	218.9100	218.9100	210.7500	214.1000	-3.131%	2,125,518	-6.609%
2025-04-17	228.0900	228.5950	220.2800	221.0200	-2.938%	1,894,925	-9.533%
2025-04-16	232.1600	235.0000	224.3000	227.7100	-2.404%	1,961,949	-12.191%
2025-04-15	233.0000	235.9600	228.1308	233.3200	+0.422%	1,467,179	-14.302%
2025-04-14	230.0000	234.2650	227.8700	232.3400	+2.574%	2,579,150	-13.941%
2025-04-11	224.0400	227.0700	219.6300	226.5100	+0.788%	2,203,909	-11.726%
2025-04-10	226.5500	228.6800	218.7450	224.7400	-2.887%	2,599,365	-11.031%
2025-04-09	209.8550	232.6200	207.7903	231.4200	+9.954%	4,769,152	-13.599%
2025-04-08	220.2900	222.4800	207.7000	210.4700	-2.252%	3,751,039	-4.998%
2025-04-07	206.0400	223.1825	205.3300	215.3200	-0.838%	5,201,688	-7.138%
2025-04-04	225.6500	227.8850	216.1100	217.1400	-4.901%	4,893,658	-7.917%
2025-04-03	227.9600	232.6300	226.3000	228.3300	-2.999%	5,081,971	-12.429%
2025-04-02	230.5000	236.9916	230.5000	235.3900	+0.367%	1,926,236	-15.056%
2025-04-01	232.9500	235.0800	230.0100	234.5300	+0.428%	2,567,468	-14.744%
2025-03-31	236.6700	237.4100	229.2900	233.5300	-2.080%	3,312,763	-14.379%
2025-03-28	244.1000	244.8100	236.0270	238.4900	-2.478%	1,888,641	-16.160%
2025-03-27	250.2500	250.2500	243.8600	244.5500	-2.488%	1,096,538	-18.238%
2025-03-26	253.1000	254.1350	250.1300	250.7900	-0.807%	941,295	-20.272%
2025-03-25	250.0000	253.4200	250.0000	252.8300	+1.168%	926,380	-20.915%
2025-03-24	252.8900	252.8900	248.7700	249.9100	+0.168%	1,663,629	-19.991%
2025-03-21	246.9850	250.1900	245.2300	249.4900	-0.391%	2,702,422	-19.857%
2025-03-20	251.6700	254.5000	242.4700	250.4700	-0.804%	1,712,629	-20.170%
2025-03-19	253.6600	256.1650	251.0100	252.5000	+0.234%	1,749,916	-20.812%
2025-03-18	249.1100	252.0200	247.7000	251.9100	+0.515%	1,931,835	-20.626%
2025-03-17	243.4100	252.3200	242.4500	250.6200	+2.642%	1,719,163	-20.218%
2025-03-14	239.5700	245.1500	238.5500	244.1700	+2.930%	1,228,281	-18.110%
2025-03-13	242.1600	243.5000	235.5600	237.2200	-1.841%	2,142,764	-15.711%
2025-03-12	246.0600	247.0400	238.7200	241.6700	-0.519%	2,238,984	-17.263%
2025-03-11	243.7800	246.2050	241.2000	242.9300	-0.029%	2,775,783	-17.692%
2025-03-10	249.9200	251.4500	241.6300	243.0000	-3.717%	2,236,293	-17.716%
2025-03-07	251.3500	255.8000	245.4500	252.3800	-0.544%	1,973,028	-20.774%
2025-03-06	255.4200	260.9800	252.9200	253.7600	-2.253%	2,080,293	-21.205%
2025-03-05	253.0200	260.6950	252.4550	259.6100	+2.358%	1,639,108	-22.981%
2025-03-04	254.5400	256.7600	248.2600	253.6300	-0.369%	1,790,533	-21.165%