Dark

WMT
Walmart Inc. Common Stock
stock NASDAQ

Market Open

Sep 17, 2026 3:35:23 PM EDT

106.51USD-0.921%(-0.99)10,091,034

106.50Bid 106.51Ask 0.01Spread

Pre-market

Sep 17, 2026 9:29:59 AM EDT

107.79USD+0.270%(+0.29)50,974

After-hours

Sep 16, 2026 4:59:30 PM EDT

107.56USD+0.047%(+0.05)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-17	107.7900	107.7900	106.150000	106.5100	-0.921%	10,091,034	0.000%
2026-09-16	108.3150	108.6750	107.450000	107.5000	-0.546%	15,150,853	-0.921%
2026-09-15	108.6100	109.2400	107.860000	108.0900	-0.908%	19,316,333	-1.462%
2026-09-14	108.0800	109.7350	108.000000	109.0800	+1.801%	23,884,512	-2.356%
2026-09-11	106.2000	107.2100	105.715000	107.1500	+1.343%	17,068,595	-0.597%
2026-09-10	106.1700	107.1550	105.590000	105.7300	-0.094%	17,174,862	+0.738%
2026-09-09	105.6900	106.1450	105.160000	105.8300	-0.207%	15,460,827	+0.643%
2026-09-08	106.7800	106.9000	105.660000	106.0500	-1.017%	22,664,816	+0.434%
2026-09-04	108.2000	109.2300	106.930000	107.1400	-1.181%	20,540,472	-0.588%
2026-09-03	106.4150	109.3500	106.020000	108.4200	+2.196%	25,541,209	-1.762%
2026-09-02	105.9700	106.7800	105.460000	106.0900	+0.160%	25,181,796	+0.396%
2026-09-01	105.1100	106.6400	104.660000	105.9200	+1.001%	22,074,575	+0.557%
2026-08-31	103.0800	104.9870	102.840000	104.8700	+1.727%	34,188,733	+1.564%
2026-08-28	103.0900	103.3950	102.500300	103.0900	+0.448%	19,420,841	+3.317%
2026-08-27	103.6100	103.7500	102.270000	102.6300	-1.639%	29,816,561	+3.781%
2026-08-26	105.5100	106.0900	104.075000	104.3400	-0.987%	28,409,351	+2.080%
2026-08-25	105.5800	106.0700	104.400000	105.3800	-1.042%	27,032,532	+1.072%
2026-08-24	104.1400	106.5950	104.000000	106.4900	+2.690%	35,616,300	+0.019%
2026-08-21	103.6850	104.2800	102.150000	103.7000	-0.135%	44,454,191	+2.710%
2026-08-20	106.3800	107.0000	102.850000	103.8400	-9.151%	83,633,146	+2.571%
2026-08-19	115.1900	116.8700	113.990000	114.3000	-0.781%	34,286,597	-6.815%
2026-08-18	116.3000	116.3100	114.480000	115.2000	+0.761%	20,674,967	-7.543%
2026-08-17	114.3300	115.1800	113.915000	114.3300	-0.815%	18,131,050	-6.840%
2026-08-14	115.6550	116.4500	114.635000	115.2700	-0.389%	14,519,994	-7.600%
2026-08-13	116.1700	116.3200	114.805000	115.7200	-0.250%	16,822,246	-7.959%
2026-08-12	112.3650	116.0450	112.280000	116.0100	+2.428%	22,054,703	-8.189%
2026-08-11	112.4400	113.3400	112.190000	113.2600	+0.533%	17,005,849	-5.960%
2026-08-10	111.0750	112.7000	110.760000	112.6600	+0.724%	19,143,980	-5.459%
2026-08-07	110.6100	112.2900	110.500000	111.8500	-0.196%	18,819,349	-4.774%
2026-08-06	114.0650	114.5600	111.035000	112.0700	-0.240%	23,203,146	-4.961%
2026-08-05	112.4500	113.1550	111.360000	112.3400	+0.708%	21,446,299	-5.190%
2026-08-04	109.0050	111.6800	108.560000	111.5500	+0.759%	29,620,002	-4.518%
2026-08-03	113.1000	113.2900	110.155000	110.7100	-0.441%	23,942,354	-3.794%
2026-07-31	110.5200	111.9100	109.890000	111.2000	+0.090%	22,799,140	-4.218%
2026-07-30	111.6100	113.0259	110.435000	111.1000	-2.732%	28,746,997	-4.131%
2026-07-29	113.2300	114.6900	112.450000	114.2200	+0.990%	23,480,004	-6.750%
2026-07-28	113.9600	116.0300	112.835000	113.1000	+1.217%	24,867,895	-5.827%
2026-07-27	109.9200	112.5100	109.890000	111.7400	+2.074%	19,008,748	-4.681%
2026-07-24	108.1200	109.6000	108.010000	109.4700	+0.987%	18,405,918	-2.704%
2026-07-23	107.5050	108.5550	106.790000	108.4000	-0.851%	21,516,804	-1.744%
2026-07-22	109.5300	110.0000	108.720000	109.3300	-0.960%	23,494,769	-2.579%
2026-07-21	111.5100	111.8000	109.890000	110.3900	-1.613%	22,717,029	-3.515%
2026-07-20	113.9600	114.4000	112.140000	112.2000	-1.786%	17,738,931	-5.071%
2026-07-17	116.9600	118.0900	113.600000	114.2400	-0.618%	28,289,809	-6.766%
2026-07-16	113.7600	115.5850	113.555000	114.9500	+2.151%	20,777,619	-7.342%
2026-07-15	113.2500	114.7300	112.070000	112.5300	-1.029%	16,467,942	-5.350%
2026-07-14	115.0800	115.8800	113.500000	113.7000	-0.941%	14,510,018	-6.324%
2026-07-13	114.7250	115.5400	114.010000	114.7800	+0.773%	17,043,420	-7.205%
2026-07-10	111.9500	114.1600	111.930100	113.9000	+1.506%	12,461,187	-6.488%
2026-07-09	111.2400	112.7600	111.040000	112.2100	-0.787%	20,464,491	-5.080%
2026-07-08	113.1500	113.8600	111.810000	113.1000	+1.399%	19,892,045	-5.827%
2026-07-07	112.9680	113.5000	111.300000	111.5400	+0.804%	19,941,406	-4.510%
2026-07-06	111.4000	112.3700	109.370000	110.6500	-1.064%	29,523,273	-3.742%
2026-07-02	109.3300	112.4500	109.160000	111.8400	+2.775%	29,526,235	-4.766%
2026-07-01	110.1300	110.7100	107.250000	108.8200	-3.920%	40,391,393	-2.123%
2026-06-30	113.9700	114.6100	112.930000	113.2600	-1.169%	23,034,000	-5.960%
2026-06-29	116.4700	116.8000	114.200000	114.6000	-0.942%	20,366,987	-7.059%
2026-06-26	117.2900	117.8800	115.090000	115.6900	-0.078%	36,635,971	-7.935%
2026-06-25	117.4700	118.5800	115.380000	115.7800	-2.706%	20,404,639	-8.007%
2026-06-24	119.5600	120.4000	118.930000	119.0000	-0.352%	20,599,846	-10.496%
2026-06-23	119.7100	120.2500	116.340000	119.4200	+1.912%	23,411,424	-10.811%
2026-06-22	116.9550	118.4000	116.945000	117.1800	0.000%	17,053,912	-9.106%
2026-06-18	118.2000	118.4800	116.795000	117.1800	-0.804%	36,526,767	-9.106%
2026-06-17	119.5800	121.0100	117.450000	118.1300	-2.396%	21,711,070	-9.837%
2026-06-16	121.1400	122.9400	119.880000	121.0300	+0.174%	23,060,729	-11.997%
2026-06-15	119.7400	121.4900	118.580000	120.8200	-0.182%	20,722,463	-11.844%
2026-06-12	120.5900	121.6100	119.530000	121.0400	+0.448%	14,770,841	-12.004%
2026-06-11	120.5700	121.8600	119.460000	120.5000	-0.075%	22,438,028	-11.610%
2026-06-10	119.7100	120.8192	117.530000	120.5900	+1.438%	22,414,872	-11.676%
2026-06-09	120.3800	120.5000	118.000000	118.8800	-0.793%	23,958,996	-10.405%
2026-06-08	118.2450	120.1800	118.150000	119.8300	+0.799%	19,514,138	-11.116%
2026-06-05	118.3500	120.8900	118.100000	118.8800	+0.968%	36,638,137	-10.405%
2026-06-04	119.8950	119.9380	117.285000	117.7400	+0.727%	22,870,427	-9.538%
2026-06-03	113.1000	117.2900	112.960000	116.8900	+3.388%	32,880,555	-8.880%
2026-06-02	113.8700	114.5694	112.730000	113.0600	-1.344%	29,966,251	-5.793%
2026-06-01	114.7250	115.9800	113.560000	114.6000	-0.994%	26,176,225	-7.059%
2026-05-29	118.1100	119.0800	114.710000	115.7500	-2.649%	42,190,999	-7.983%
2026-05-28	118.9600	119.1700	117.330000	118.9000	+0.304%	21,613,082	-10.421%
2026-05-27	118.3300	119.4299	118.040000	118.5400	-0.025%	22,063,158	-10.148%
2026-05-26	120.6850	121.0500	117.920000	118.5700	-1.413%	28,796,647	-10.171%
2026-05-22	121.3400	121.9500	118.910000	120.2700	-0.882%	30,330,577	-11.441%
2026-05-21	124.4080	125.8000	120.390000	121.3400	-7.268%	52,981,181	-12.222%
2026-05-20	132.9050	133.6500	130.330000	130.8500	-2.496%	28,471,633	-18.601%
2026-05-19	132.9400	135.1550	132.060000	134.2000	+0.645%	16,957,146	-20.633%
2026-05-18	131.5200	133.4700	131.125000	133.3400	+1.438%	17,183,216	-20.121%
2026-05-15	133.6900	133.9500	130.785000	131.4500	-0.762%	25,322,971	-18.973%
2026-05-14	131.3550	132.7800	130.860000	132.4600	+0.753%	14,200,409	-19.591%
2026-05-13	129.1900	132.5300	128.770000	131.4700	+0.859%	13,786,553	-18.985%
2026-05-12	128.0750	131.1200	127.720000	130.3500	+2.163%	17,935,352	-18.289%
2026-05-11	130.1800	130.6000	126.380000	127.5900	-2.177%	18,699,180	-16.522%
2026-05-08	130.3150	131.4100	130.250000	130.4300	+0.177%	15,183,658	-18.339%
2026-05-07	129.8950	130.6000	128.665000	130.2000	+0.092%	14,935,415	-18.195%
2026-05-06	130.8600	131.1500	129.530000	130.0800	-0.543%	16,366,862	-18.120%
2026-05-05	130.5100	131.7300	130.300000	130.7900	+0.353%	10,637,307	-18.564%
2026-05-04	130.4100	131.7500	129.680000	130.3300	-0.965%	10,340,669	-18.277%
2026-05-01	131.9150	133.3700	130.980000	131.6000	-0.250%	10,480,870	-19.065%
2026-04-30	128.0200	132.4300	127.950000	131.9300	+3.062%	19,867,742	-19.268%
2026-04-29	126.6800	128.0800	125.910000	128.0100	+0.329%	16,538,832	-16.796%
2026-04-28	129.3400	129.7700	126.780000	127.5900	0.000%	16,340,832	-16.522%
2026-04-27	129.6150	129.8100	127.395000	127.5900	-1.793%	17,020,947	-16.522%
2026-04-24	131.9400	132.1200	129.281200	129.9200	-1.598%	16,014,614	-18.019%
2026-04-23	130.5700	132.4600	130.490000	132.0300	+1.577%	16,376,000	-19.329%
2026-04-22	130.0000	130.4499	128.840000	129.9800	+0.293%	17,624,490	-18.057%
2026-04-21	127.8300	129.7700	127.480000	129.6000	+1.313%	17,307,188	-17.816%
2026-04-20	127.8700	129.4700	127.320000	127.9200	+0.329%	18,930,604	-16.737%
2026-04-17	124.5700	127.5700	123.370000	127.5000	+2.147%	24,763,652	-16.463%
2026-04-16	124.3300	125.9400	123.965000	124.8200	+0.048%	18,324,542	-14.669%
2026-04-15	124.6300	125.0700	123.179900	124.7600	-0.232%	17,001,399	-14.628%
2026-04-14	123.1500	125.2000	122.545000	125.0500	+0.385%	15,320,784	-14.826%
2026-04-13	126.2900	126.3000	123.950000	124.5700	-1.735%	14,509,720	-14.498%
2026-04-10	128.7150	128.9280	126.220000	126.7700	-1.828%	13,892,073	-15.982%
2026-04-09	127.0850	129.6900	126.820000	129.1300	+1.469%	13,850,356	-17.517%
2026-04-08	122.2800	127.3000	121.330000	127.2600	+3.894%	20,194,264	-16.305%
2026-04-07	126.1900	126.3600	121.790000	122.4900	-3.391%	16,076,013	-13.046%
2026-04-06	125.8100	126.9800	125.370000	126.7900	+0.795%	10,850,380	-15.995%
2026-04-02	125.1500	125.9000	124.150000	125.7900	+0.842%	11,898,352	-15.327%
2026-04-01	123.8000	125.2300	123.130000	124.7400	+0.370%	17,039,654	-14.614%
2026-03-31	123.4300	125.0000	122.840000	124.2800	+0.632%	21,330,350	-14.298%
2026-03-30	123.7100	125.2600	123.140000	123.5000	+0.496%	20,428,908	-13.757%
2026-03-27	122.0300	124.2700	121.820000	122.8900	+0.581%	16,543,336	-13.329%
2026-03-26	123.6100	123.8000	121.790000	122.1800	-0.715%	16,442,510	-12.825%
2026-03-25	122.8100	123.4850	121.778400	123.0600	+0.828%	16,597,269	-13.449%
2026-03-24	120.6250	124.1100	120.490000	122.0500	+1.102%	17,269,595	-12.732%
2026-03-23	120.4800	121.1300	119.045000	120.7200	+1.428%	22,181,469	-11.771%
2026-03-20	120.6300	121.3000	118.020000	119.0200	-1.709%	57,543,357	-10.511%
2026-03-19	122.4000	122.7500	119.270000	121.0900	-0.730%	17,927,686	-12.041%
2026-03-18	124.3330	124.6099	121.830000	121.9800	-2.478%	19,734,864	-12.682%
2026-03-17	126.6500	127.1900	124.860100	125.0800	-0.722%	19,894,126	-14.846%
2026-03-16	126.7600	126.9800	124.830000	125.9900	-0.419%	20,463,184	-15.462%
2026-03-13	125.3900	126.6850	124.970000	126.5200	+0.949%	15,194,095	-15.816%
2026-03-12	122.2950	125.3900	122.280000	125.3300	+1.490%	21,751,581	-15.016%
2026-03-11	125.3050	125.4900	123.050000	123.4900	-1.303%	18,176,460	-13.750%
2026-03-10	124.2100	126.0988	123.350000	125.1200	+0.627%	18,793,642	-14.874%
2026-03-09	123.6885	124.5050	122.500000	124.3400	+0.436%	19,375,938	-14.340%
2026-03-06	122.4950	124.1850	121.620000	123.8000	+0.397%	21,553,049	-13.966%
2026-03-05	125.3800	125.6792	121.650000	123.3100	-3.521%	28,604,884	-13.624%
2026-03-04	127.1100	128.1700	126.240100	127.8100	-0.078%	16,434,130	-16.665%
2026-03-03	126.5200	128.3683	125.670000	127.9100	+0.637%	16,480,391	-16.731%
2026-03-02	127.4600	128.7500	127.050000	127.1000	-0.664%	17,086,403	-16.200%
2026-02-27	125.5150	128.6000	125.145000	127.9500	+2.837%	29,199,243	-16.757%
2026-02-26	125.9800	127.3300	123.940000	124.4200	-1.058%	18,637,012	-14.395%
2026-02-25	126.6050	127.4000	125.420000	125.7500	-0.789%	17,264,611	-15.300%
2026-02-24	125.9000	128.0400	124.910000	126.7500	+0.747%	20,363,129	-15.968%
2026-02-23	123.5200	126.8000	122.960000	125.8100	+2.293%	25,662,139	-15.341%
2026-02-20	123.0000	123.4800	121.050000	122.9900	-1.506%	35,150,954	-13.399%
2026-02-19	128.5000	130.1000	124.400000	124.8700	-1.382%	42,988,770	-14.703%
2026-02-18	128.1300	128.8650	125.770000	126.6200	-1.731%	36,483,550	-15.882%
2026-02-17	133.1100	134.6900	128.160000	128.8500	-3.764%	37,992,386	-17.338%
2026-02-13	132.7000	134.6500	131.750000	133.8900	+0.187%	24,129,925	-20.450%
2026-02-12	129.3800	134.4900	129.310000	133.6400	+3.782%	33,487,147	-20.301%
2026-02-11	126.6950	129.7400	126.630000	128.7700	+1.634%	19,229,365	-17.287%
2026-02-10	128.9400	129.3400	126.430000	126.7000	-1.798%	29,348,977	-15.935%
2026-02-09	131.4200	131.7899	128.090000	129.0200	-1.647%	27,196,244	-17.447%
2026-02-06	127.2900	131.7000	127.050000	131.1800	+3.340%	26,589,477	-18.806%
2026-02-05	128.5800	129.6000	126.560000	126.9400	-0.828%	30,517,068	-16.094%
2026-02-04	128.1300	129.4100	127.090000	128.0000	+0.227%	27,530,533	-16.789%
2026-02-03	123.6500	128.1650	123.650000	127.7100	+2.942%	32,016,866	-16.600%
2026-02-02	119.5000	124.2000	119.050000	124.0600	+4.130%	31,309,906	-14.146%
2026-01-30	116.9050	119.4100	116.600000	119.1400	+1.473%	22,215,154	-10.601%
2026-01-29	116.4500	117.6550	116.070000	117.4100	+0.721%	16,379,325	-9.284%
2026-01-28	116.6350	117.4567	115.865000	116.5700	-0.316%	16,341,404	-8.630%
2026-01-27	117.5000	117.6300	115.480000	116.9400	-0.595%	22,966,965	-8.919%
2026-01-26	117.8100	118.8500	117.390000	117.6400	-0.076%	19,551,640	-9.461%
2026-01-23	118.1700	118.6100	117.136300	117.7300	-0.085%	20,808,442	-9.530%
2026-01-22	119.2900	119.5200	117.650000	117.8300	-1.282%	24,545,538	-9.607%
2026-01-21	118.0750	120.4900	117.545000	119.3600	+0.548%	35,644,723	-10.766%
2026-01-20	120.8900	121.6200	117.610000	118.7100	-0.827%	45,266,255	-10.277%
2026-01-16	118.6700	120.6000	116.900000	119.7000	+0.419%	419,893,208	-11.019%
2026-01-15	119.9800	120.8700	118.730000	119.2000	-0.700%	34,533,044	-10.646%
2026-01-14	120.1900	121.2350	119.030000	120.0400	-0.266%	32,743,034	-11.271%
2026-01-13	117.8900	120.5100	117.730000	120.3600	+2.026%	31,140,213	-11.507%
2026-01-12	117.5000	118.8400	116.411500	117.9700	+3.004%	49,142,241	-9.714%
2026-01-09	112.2550	115.4550	112.255000	114.5300	+1.291%	21,612,165	-7.003%
2026-01-08	111.2900	113.4700	109.812400	113.0700	+0.311%	24,020,874	-5.802%
2026-01-07	114.1850	114.7300	112.100000	112.7200	-1.417%	23,305,501	-5.509%
2026-01-06	112.4000	114.7900	111.990000	114.3400	+1.446%	20,100,710	-6.848%
2026-01-05	112.8200	113.7300	112.148333	112.7100	-0.044%	19,531,714	-5.501%
2026-01-02	111.4250	112.7900	111.120000	112.7600	+1.212%	14,292,856	-5.543%
2025-12-31	111.7300	112.2500	111.315000	111.4100	-0.456%	11,476,814	-4.398%
2025-12-30	111.8900	112.6900	111.835000	111.9200	-0.542%	11,714,208	-4.834%
2025-12-29	111.5900	112.7800	111.570000	112.5300	+0.707%	12,963,771	-5.350%
2025-12-26	111.7200	111.9700	111.360000	111.7400	+0.116%	8,995,393	-4.681%
2025-12-24	110.9000	111.7100	110.550000	111.6100	+0.640%	9,003,254	-4.569%
2025-12-23	111.9900	112.3490	110.700000	110.9000	-1.510%	20,298,831	-3.959%
2025-12-22	114.0100	114.3200	112.220000	112.6000	-1.539%	21,451,387	-5.409%
2025-12-19	115.1350	115.2800	113.525000	114.3600	-0.409%	50,022,801	-6.864%
2025-12-18	115.0100	116.4800	114.610000	114.8300	-0.718%	21,476,575	-7.245%
2025-12-17	115.2000	116.3897	115.070000	115.6600	+0.208%	16,153,053	-7.911%
2025-12-16	116.5750	116.8800	114.950000	115.4200	-1.173%	19,642,346	-7.720%
2025-12-15	116.9250	117.4500	115.640000	116.7900	+0.077%	18,713,743	-8.802%
2025-12-12	115.2600	116.9500	115.020000	116.7000	+1.021%	19,092,414	-8.732%
2025-12-11	113.1400	115.8700	112.850000	115.5200	+2.068%	21,586,552	-7.800%
2025-12-10	115.3500	116.2300	112.990000	113.1800	-1.634%	22,859,578	-5.893%
2025-12-09	113.9500	115.7200	113.021000	115.0600	+1.321%	24,326,462	-7.431%
2025-12-08	114.5700	114.9900	112.300000	113.5600	-1.347%	22,700,647	-6.208%
2025-12-05	114.7300	116.2700	114.675000	115.1100	+0.235%	23,956,427	-7.471%
2025-12-04	113.6200	114.8850	113.163100	114.8400	+0.376%	25,905,044	-7.254%
2025-12-03	112.5000	114.8900	112.221000	114.4100	+1.779%	24,478,281	-6.905%
2025-12-02	111.4700	112.6475	110.790000	112.4100	+0.789%	18,711,768	-5.249%
2025-12-01	110.5100	111.7550	110.360000	111.5300	+0.923%	17,236,750	-4.501%
2025-11-28	109.3000	110.7000	109.000000	110.5100	+1.292%	9,846,525	-3.620%
2025-11-26	107.2000	109.5900	107.170000	109.1000	+1.963%	17,783,281	-2.374%
2025-11-25	104.6100	107.4200	104.230000	107.0000	+2.825%	20,212,882	-0.458%
2025-11-24	105.3600	106.2700	103.760000	104.0600	-1.196%	42,519,159	+2.354%
2025-11-21	107.9800	108.1500	104.724400	105.3200	-1.671%	41,420,780	+1.130%
2025-11-20	103.9400	107.9100	102.680000	107.1100	+6.461%	50,375,920	-0.560%
2025-11-19	101.5800	101.7101	99.680000	100.6100	-0.769%	22,157,029	+5.864%
2025-11-18	102.9800	103.3428	101.380000	101.3900	-1.515%	17,604,304	+5.050%
2025-11-17	102.5800	103.3150	102.100100	102.9500	+0.459%	15,289,373	+3.458%
2025-11-14	100.2000	102.4900	98.880000	102.4800	-0.059%	23,424,210	+3.932%
2025-11-13	103.5900	103.9300	102.020000	102.5400	-0.870%	18,088,106	+3.872%
2025-11-12	103.3500	103.5981	102.663000	103.4400	0.000%	12,084,407	+2.968%
2025-11-11	102.5000	103.7400	102.320000	103.4400	+0.996%	13,182,144	+2.968%
2025-11-10	102.1500	102.6650	101.602000	102.4200	-0.166%	14,507,603	+3.993%
2025-11-07	102.1300	102.9700	101.730000	102.5900	+0.895%	17,248,576	+3.821%
2025-11-06	101.3400	101.9300	100.030000	101.6800	+0.207%	14,866,025	+4.750%
2025-11-05	101.7400	102.6750	100.850000	101.4700	-0.782%	13,356,571	+4.967%
2025-11-04	102.1300	102.6200	101.460000	102.2700	+0.669%	12,636,350	+4.146%
2025-11-03	100.8150	101.8000	100.400000	101.5900	+0.405%	14,811,687	+4.843%
2025-10-31	101.7000	102.0950	100.180000	101.1800	-1.027%	20,236,918	+5.268%
2025-10-30	102.2000	103.3700	101.960000	102.2300	-0.224%	14,064,977	+4.187%
2025-10-29	102.9050	103.6700	102.110000	102.4600	-0.688%	11,986,407	+3.953%
2025-10-28	104.0600	104.1400	103.050000	103.1700	-1.244%	13,322,994	+3.237%
2025-10-27	106.3400	106.3600	104.150000	104.4700	-1.601%	16,375,860	+1.953%
2025-10-24	107.0700	107.1650	105.510000	106.1700	-0.646%	10,317,959	+0.320%
2025-10-23	107.3500	107.5700	105.780000	106.8600	-0.261%	11,408,241	-0.328%
2025-10-22	106.5500	107.7650	105.655000	107.1400	+0.866%	12,296,490	-0.588%
2025-10-21	107.3300	107.4800	106.180000	106.2200	-0.775%	10,899,733	+0.273%
2025-10-20	107.8500	108.2500	106.610000	107.0500	-0.631%	10,581,220	-0.504%
2025-10-17	107.1700	108.2000	106.220000	107.7300	+1.183%	13,735,594	-1.132%
2025-10-16	109.2000	109.5750	105.660000	106.4700	-2.348%	16,366,166	+0.038%
2025-10-15	107.3200	109.5550	107.300000	109.0300	+1.698%	21,416,294	-2.311%
2025-10-14	104.0500	107.9200	102.892100	107.2100	+4.984%	30,859,504	-0.653%
2025-10-13	101.3700	102.4500	101.070000	102.1200	+0.275%	10,871,182	+4.299%
2025-10-10	102.0500	103.6291	101.520000	101.8400	+0.069%	18,519,435	+4.586%
2025-10-09	103.1300	103.4500	100.370000	101.7700	-1.098%	19,508,017	+4.658%
2025-10-08	103.0200	103.2600	102.150000	102.9000	-0.329%	13,584,084	+3.508%
2025-10-07	102.3800	103.2500	100.950000	103.2400	+0.526%	15,538,855	+3.167%
2025-10-06	101.8800	103.0650	101.580000	102.7000	+0.617%	13,303,560	+3.710%
2025-10-03	101.4600	102.8150	101.200000	102.0700	+0.364%	11,867,483	+4.350%
2025-10-02	101.4500	102.1350	99.870000	101.7000	-0.255%	15,605,363	+4.730%
2025-10-01	102.5600	102.8600	100.550000	101.9600	-1.067%	16,142,766	+4.463%
2025-09-30	103.0000	103.9350	102.720000	103.0600	-0.019%	13,873,389	+3.348%
2025-09-29	103.0500	103.3100	102.075000	103.0800	-0.078%	15,477,159	+3.328%
2025-09-26	102.8750	103.4900	102.470000	103.1600	+0.107%	11,859,265	+3.247%
2025-09-25	103.2150	103.5100	102.580000	103.0500	+0.311%	13,366,747	+3.358%
2025-09-24	103.0400	103.4700	102.475000	102.7300	+0.205%	11,391,834	+3.680%
2025-09-23	102.4100	102.6800	101.330000	102.5200	-0.292%	13,158,658	+3.892%
2025-09-22	102.4500	103.2000	101.921100	102.8200	+0.479%	12,861,946	+3.589%
2025-09-19	103.8100	103.9400	102.090000	102.3300	-1.226%	34,791,573	+4.085%
2025-09-18	103.7800	104.6350	102.120000	103.6000	-0.643%	14,869,387	+2.809%
2025-09-17	103.7300	106.1100	103.730000	104.2700	+0.822%	25,382,015	+2.148%
2025-09-16	103.8500	104.2100	103.130000	103.4200	-0.260%	14,481,863	+2.988%
2025-09-15	103.6500	103.9800	103.405000	103.6900	+0.193%	10,756,876	+2.720%
2025-09-12	102.5350	103.9750	102.360000	103.4900	+0.818%	11,641,926	+2.918%
2025-09-11	100.9900	102.7750	100.280000	102.6500	+2.231%	15,900,790	+3.760%
2025-09-10	101.9500	102.4499	100.390000	100.4100	-1.838%	17,934,871	+6.075%
2025-09-09	102.0000	102.4900	101.550000	102.2900	+0.010%	11,819,663	+4.126%
2025-09-08	100.8500	102.3600	100.420000	102.2800	+1.761%	13,685,735	+4.136%
2025-09-05	101.0800	101.4800	99.550000	100.5100	-0.416%	13,748,454	+5.970%
2025-09-04	99.9100	101.3500	99.650000	100.9300	+1.498%	15,640,895	+5.529%
2025-09-03	97.8500	99.4400	97.500000	99.4400	+1.625%	18,995,914	+7.110%
2025-09-02	97.2300	97.8500	96.510000	97.8500	+0.897%	15,351,293	+8.850%
2025-08-29	96.1000	97.0250	95.795000	96.9800	+0.905%	15,600,269	+9.827%
2025-08-28	96.0000	96.5700	95.700000	96.1100	+0.031%	19,241,634	+10.821%
2025-08-27	95.9000	96.3150	95.600000	96.0800	+0.031%	12,925,656	+10.856%
2025-08-26	96.2750	96.4700	95.420000	96.0500	-0.021%	22,270,353	+10.890%
2025-08-25	97.0000	97.5800	96.070000	96.0700	-0.785%	18,956,143	+10.867%
2025-08-22	98.0650	99.0500	96.760000	96.8300	-1.154%	32,695,177	+9.997%
2025-08-21	99.4100	99.4500	96.950000	97.9600	-4.494%	51,825,050	+8.728%
2025-08-20	101.1500	102.6500	100.930000	102.5700	+1.264%	18,655,026	+3.841%
2025-08-19	100.9600	102.4300	100.800000	101.2900	+0.586%	16,999,004	+5.154%
2025-08-18	100.0000	100.8750	99.915000	100.7000	+0.700%	11,656,135	+5.770%
2025-08-15	100.6300	100.7700	99.540200	100.0000	-0.843%	13,604,944	+6.510%
2025-08-14	101.2200	101.4400	100.720000	100.8500	-0.139%	10,858,447	+5.612%
2025-08-13	102.1500	102.8050	100.850000	100.9900	-2.538%	19,398,499	+5.466%
2025-08-12	104.2500	104.3100	103.370000	103.6200	-0.298%	17,919,327	+2.789%
2025-08-11	103.9000	104.3300	103.110000	103.9300	+0.193%	12,856,706	+2.482%
2025-08-08	103.3700	104.7200	103.150000	103.7300	+0.592%	12,394,722	+2.680%
2025-08-07	103.4600	103.9000	102.110000	103.1200	-0.232%	12,509,479	+3.287%
2025-08-06	99.4600	103.6850	99.460000	103.3600	+4.078%	23,738,420	+3.048%
2025-08-05	99.6700	100.4700	98.910000	99.3100	-0.281%	17,977,008	+7.250%
2025-08-04	98.2000	99.9100	98.200000	99.5900	+1.117%	19,050,206	+6.948%
2025-08-01	98.0000	98.8300	97.670500	98.4900	+0.521%	16,750,407	+8.143%
2025-07-31	97.4400	98.6300	97.310000	97.9800	+0.400%	15,651,348	+8.706%
2025-07-30	98.6100	98.8800	97.290000	97.5900	-0.753%	13,864,096	+9.140%
2025-07-29	97.7800	98.7200	97.340000	98.3300	+0.738%	14,034,265	+8.319%
2025-07-28	97.2800	98.1250	97.075000	97.6100	+0.144%	12,293,060	+9.118%
2025-07-25	96.8400	97.6500	96.530000	97.4700	+0.901%	12,868,466	+9.275%
2025-07-24	95.5700	96.9550	95.350000	96.6000	+0.962%	14,991,517	+10.259%
2025-07-23	96.0100	96.2900	95.290000	95.6800	-0.177%	9,729,672	+11.319%
2025-07-22	95.8400	96.6700	95.740000	95.8500	+0.188%	9,049,130	+11.122%
2025-07-21	95.2550	96.6400	95.100000	95.6700	+0.652%	13,450,359	+11.331%
2025-07-18	95.0850	95.4801	94.430000	95.0500	-0.042%	14,636,294	+12.057%
2025-07-17	95.0750	95.6300	94.890000	95.0900	-0.063%	11,165,126	+12.010%
2025-07-16	95.4150	95.8296	94.605000	95.1500	-0.252%	11,181,552	+11.939%
2025-07-15	95.6000	95.7800	94.935000	95.3900	-0.407%	10,450,759	+11.657%
2025-07-14	94.5100	95.8400	94.380000	95.7800	+1.462%	13,779,084	+11.203%
2025-07-11	95.0050	95.5344	94.230000	94.4000	-0.485%	14,595,047	+12.828%
2025-07-10	96.6600	96.7800	94.735000	94.8600	-2.014%	18,894,787	+12.281%
2025-07-09	97.1500	97.2900	96.380000	96.8100	-0.288%	13,702,615	+10.020%
2025-07-08	98.8200	99.1700	96.510000	97.0900	-2.275%	16,874,954	+9.702%
2025-07-07	98.2300	99.3500	97.620000	99.3500	+1.007%	12,930,913	+7.207%
2025-07-03	97.7000	98.4800	97.420000	98.3600	+0.768%	7,686,046	+8.286%
2025-07-02	98.1250	98.3817	97.055000	97.6100	-0.641%	12,501,965	+9.118%
2025-07-01	97.6000	99.1899	97.423800	98.2400	+0.470%	15,635,847	+8.418%
2025-06-30	97.2300	98.1400	96.310000	97.7800	+0.524%	17,803,030	+8.928%
2025-06-27	96.3200	97.7600	96.160000	97.2700	+1.302%	31,431,912	+9.499%
2025-06-26	96.9000	97.3400	95.915000	96.0200	-1.275%	19,361,417	+10.925%
2025-06-25	98.3100	98.5600	97.150000	97.2600	-0.755%	11,154,676	+9.511%
2025-06-24	97.7300	99.1050	97.250000	98.0000	+0.133%	22,403,655	+8.684%
2025-06-23	95.9200	97.9300	95.670000	97.8700	+1.821%	20,432,351	+8.828%
2025-06-20	95.2400	96.3100	95.200000	96.1200	+1.083%	20,604,918	+10.809%
2025-06-18	94.5700	95.4900	94.090000	95.0900	+0.891%	11,333,690	+12.010%
2025-06-17	93.9500	94.8200	93.620000	94.2500	-0.042%	14,935,630	+13.008%
2025-06-16	94.7500	95.7800	94.095000	94.2900	-0.159%	14,881,663	+12.960%
2025-06-13	94.5200	95.3200	94.005000	94.4400	-0.411%	18,694,739	+12.781%
2025-06-12	94.8900	95.2600	93.430000	94.8300	-1.013%	17,845,704	+12.317%
2025-06-11	97.2900	97.2900	95.350000	95.8000	-1.562%	16,389,620	+11.180%
2025-06-10	97.2900	98.0892	96.480000	97.3200	-0.133%	17,162,468	+9.443%
2025-06-09	97.4000	97.8500	96.770000	97.4500	-0.021%	13,655,700	+9.297%
2025-06-06	98.3700	98.5600	96.970000	97.4700	-0.500%	15,599,294	+9.275%
2025-06-05	99.2950	99.5900	97.605000	97.9600	-1.399%	15,825,276	+8.728%
2025-06-04	99.7900	100.1300	99.320000	99.3500	-0.630%	11,115,649	+7.207%
2025-06-03	99.5650	100.8900	98.570000	99.9800	+0.210%	15,598,643	+6.531%
2025-06-02	98.8400	99.9050	98.050000	99.7700	+1.064%	16,999,205	+6.756%
2025-05-30	96.9600	98.9300	96.600000	98.7200	+1.668%	29,980,069	+7.891%
2025-05-29	97.6300	97.7700	96.850900	97.1000	-0.144%	14,343,738	+9.691%
2025-05-28	97.5200	98.2400	97.060000	97.2400	-0.348%	11,220,098	+9.533%
2025-05-27	97.3000	97.7950	96.580000	97.5800	+1.287%	17,180,937	+9.151%
2025-05-23	95.3400	96.5400	95.000000	96.3400	+0.427%	13,668,621	+10.556%
2025-05-22	96.5400	96.9600	95.815000	95.9300	-0.519%	13,712,163	+11.029%
2025-05-21	97.1250	97.7556	95.975000	96.4300	-1.401%	15,742,336	+10.453%
2025-05-20	98.5550	98.8183	96.520000	97.8000	-0.326%	15,609,610	+8.906%
2025-05-19	96.6500	98.2800	95.810000	98.1200	-0.122%	20,041,573	+8.551%
2025-05-16	96.1400	99.1946	95.995000	98.2400	+1.962%	33,746,187	+8.418%
2025-05-15	94.3000	96.7200	91.890000	96.3500	-0.496%	44,026,125	+10.545%
2025-05-14	96.0250	97.3300	95.830000	96.8300	+0.991%	25,620,110	+9.997%
2025-05-13	96.5000	97.3200	95.225000	95.8800	-0.899%	19,746,658	+11.087%
2025-05-12	97.6700	97.9700	95.620000	96.7500	+0.031%	26,783,925	+10.088%
2025-05-09	96.7500	97.2000	96.290000	96.7200	-0.729%	13,697,822	+10.122%
2025-05-08	98.7500	99.3300	97.355000	97.4300	-1.417%	14,461,119	+9.320%
2025-05-07	98.5500	99.2308	98.310000	98.8300	+0.284%	11,310,191	+7.771%
2025-05-06	98.7400	99.4700	98.410000	98.5500	-0.785%	10,625,999	+8.077%
2025-05-05	98.9400	99.7400	98.530000	99.3300	+0.587%	12,439,132	+7.228%
2025-05-02	97.9500	99.2200	97.850000	98.7500	+1.376%	16,031,373	+7.858%
2025-05-01	97.0150	97.9000	96.590000	97.4100	+0.165%	13,171,784	+9.342%
2025-04-30	95.9400	97.7800	94.930000	97.2500	+1.260%	21,639,860	+9.522%
2025-04-29	94.8400	96.1800	94.420000	96.0400	+0.861%	12,679,025	+10.902%
2025-04-28	95.1000	96.0000	94.340000	95.2200	+0.137%	12,950,000	+11.857%
2025-04-25	95.8000	96.4700	94.360000	95.0900	-0.783%	15,317,220	+12.010%
2025-04-24	94.7100	96.2150	93.660100	95.8400	+0.927%	13,444,528	+11.133%
2025-04-23	95.0164	96.6000	94.161900	94.9600	+0.116%	18,046,886	+12.163%
2025-04-22	92.8800	95.2900	92.880000	94.8500	+2.640%	15,407,774	+12.293%
2025-04-21	93.0200	94.0800	91.340000	92.4100	-0.869%	18,361,208	+15.258%
2025-04-17	91.8300	93.8700	91.620000	93.2200	+2.226%	21,393,917	+14.257%
2025-04-16	94.0000	94.3000	90.610000	91.1900	-2.958%	22,229,105	+16.800%
2025-04-15	94.8200	96.0300	93.870000	93.9700	-0.802%	21,871,213	+13.345%
2025-04-14	93.2700	95.4400	92.900000	94.7300	+2.080%	27,742,915	+12.435%
2025-04-11	90.6800	93.3500	90.010000	92.8000	+2.417%	25,508,136	+14.774%
2025-04-10	88.7300	91.8700	88.163400	90.6100	+1.127%	34,735,323	+17.548%
2025-04-09	83.3250	90.8000	83.020000	89.6000	+9.549%	46,632,755	+18.873%
2025-04-08	85.8500	86.9650	81.030000	81.7900	-2.433%	34,351,744	+30.224%
2025-04-07	80.2400	86.2600	79.810000	83.8300	+0.769%	36,884,944	+27.055%
2025-04-04	85.6400	87.3900	82.650000	83.1900	-4.664%	36,006,015	+28.032%
2025-04-03	86.2800	89.8800	86.280000	87.2600	-2.785%	33,012,927	+22.061%
2025-04-02	88.2000	90.1450	88.117500	89.7600	+1.047%	19,384,137	+18.661%
2025-04-01	87.5350	89.1100	87.370000	88.8300	+1.185%	22,080,252	+19.903%
2025-03-31	84.7600	88.2000	84.370000	87.7900	+3.100%	30,269,313	+21.324%
2025-03-28	85.4300	85.8300	84.700000	85.1500	-0.561%	14,790,567	+25.085%