Dark

WMT
Walmart Inc. Common Stock
stock NASDAQ

At Close

Apr 15, 2026 3:59:59 PM EDT

124.74USD-0.248%(-0.31)16,982,137

0.00Bid 0.00Ask 0.00Spread

Pre-market

Apr 15, 2026 9:27:30 AM EDT

124.54USD-0.408%(-0.51)13,871

After-hours

Apr 15, 2026 4:57:30 PM EDT

124.68USD-0.048%(-0.06)1,347,384

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-15	124.5100	125.0700	123.210000	124.7400	-0.248%	16,982,137	0.000%
2026-04-14	123.1500	125.2000	122.545000	125.0500	+0.385%	15,320,784	-0.248%
2026-04-13	126.2900	126.3000	123.950000	124.5700	-1.735%	14,509,720	+0.136%
2026-04-10	128.7150	128.9280	126.220000	126.7700	-1.828%	13,892,073	-1.601%
2026-04-09	127.0850	129.6900	126.820000	129.1300	+1.469%	13,850,356	-3.400%
2026-04-08	122.2800	127.3000	121.330000	127.2600	+3.894%	20,194,264	-1.980%
2026-04-07	126.1900	126.3600	121.790000	122.4900	-3.391%	16,076,013	+1.837%
2026-04-06	125.8100	126.9800	125.370000	126.7900	+0.795%	10,850,380	-1.617%
2026-04-02	125.1500	125.9000	124.150000	125.7900	+0.842%	11,898,352	-0.835%
2026-04-01	123.8000	125.2300	123.130000	124.7400	+0.370%	17,039,654	0.000%
2026-03-31	123.4300	125.0000	122.840000	124.2800	+0.632%	21,330,350	+0.370%
2026-03-30	123.7100	125.2600	123.140000	123.5000	+0.496%	20,428,908	+1.004%
2026-03-27	122.0300	124.2700	121.820000	122.8900	+0.581%	16,543,336	+1.505%
2026-03-26	123.6100	123.8000	121.790000	122.1800	-0.715%	16,442,510	+2.095%
2026-03-25	122.8100	123.4850	121.778400	123.0600	+0.828%	16,597,269	+1.365%
2026-03-24	120.6250	124.1100	120.490000	122.0500	+1.102%	17,269,595	+2.204%
2026-03-23	120.4800	121.1300	119.045000	120.7200	+1.428%	22,181,469	+3.330%
2026-03-20	120.6300	121.3000	118.020000	119.0200	-1.709%	57,543,357	+4.806%
2026-03-19	122.4000	122.7500	119.270000	121.0900	-0.730%	17,927,686	+3.014%
2026-03-18	124.3330	124.6099	121.830000	121.9800	-2.478%	19,734,864	+2.263%
2026-03-17	126.6500	127.1900	124.860100	125.0800	-0.722%	19,894,126	-0.272%
2026-03-16	126.7600	126.9800	124.830000	125.9900	-0.419%	20,463,184	-0.992%
2026-03-13	125.3900	126.6850	124.970000	126.5200	+0.949%	15,194,095	-1.407%
2026-03-12	122.2950	125.3900	122.280000	125.3300	+1.490%	21,751,581	-0.471%
2026-03-11	125.3050	125.4900	123.050000	123.4900	-1.303%	18,176,460	+1.012%
2026-03-10	124.2100	126.0988	123.350000	125.1200	+0.627%	18,793,642	-0.304%
2026-03-09	123.6885	124.5050	122.500000	124.3400	+0.436%	19,375,938	+0.322%
2026-03-06	122.4950	124.1850	121.620000	123.8000	+0.397%	21,553,049	+0.759%
2026-03-05	125.3800	125.6792	121.650000	123.3100	-3.521%	28,604,884	+1.160%
2026-03-04	127.1100	128.1700	126.240100	127.8100	-0.078%	16,434,130	-2.402%
2026-03-03	126.5200	128.3683	125.670000	127.9100	+0.637%	16,480,391	-2.478%
2026-03-02	127.4600	128.7500	127.050000	127.1000	-0.664%	17,086,403	-1.857%
2026-02-27	125.5150	128.6000	125.145000	127.9500	+2.837%	29,199,243	-2.509%
2026-02-26	125.9800	127.3300	123.940000	124.4200	-1.058%	18,637,012	+0.257%
2026-02-25	126.6050	127.4000	125.420000	125.7500	-0.789%	17,264,611	-0.803%
2026-02-24	125.9000	128.0400	124.910000	126.7500	+0.747%	20,363,129	-1.586%
2026-02-23	123.5200	126.8000	122.960000	125.8100	+2.293%	25,662,139	-0.850%
2026-02-20	123.0000	123.4800	121.050000	122.9900	-1.506%	35,150,954	+1.423%
2026-02-19	128.5000	130.1000	124.400000	124.8700	-1.382%	42,988,770	-0.104%
2026-02-18	128.1300	128.8650	125.770000	126.6200	-1.731%	36,483,550	-1.485%
2026-02-17	133.1100	134.6900	128.160000	128.8500	-3.764%	37,992,386	-3.190%
2026-02-13	132.7000	134.6500	131.750000	133.8900	+0.187%	24,129,925	-6.834%
2026-02-12	129.3800	134.4900	129.310000	133.6400	+3.782%	33,487,147	-6.660%
2026-02-11	126.6950	129.7400	126.630000	128.7700	+1.634%	19,229,365	-3.130%
2026-02-10	128.9400	129.3400	126.430000	126.7000	-1.798%	29,348,977	-1.547%
2026-02-09	131.4200	131.7899	128.090000	129.0200	-1.647%	27,196,244	-3.317%
2026-02-06	127.2900	131.7000	127.050000	131.1800	+3.340%	26,589,477	-4.909%
2026-02-05	128.5800	129.6000	126.560000	126.9400	-0.828%	30,517,068	-1.733%
2026-02-04	128.1300	129.4100	127.090000	128.0000	+0.227%	27,530,533	-2.547%
2026-02-03	123.6500	128.1650	123.650000	127.7100	+2.942%	32,016,866	-2.326%
2026-02-02	119.5000	124.2000	119.050000	124.0600	+4.130%	31,309,906	+0.548%
2026-01-30	116.9050	119.4100	116.600000	119.1400	+1.473%	22,215,154	+4.700%
2026-01-29	116.4500	117.6550	116.070000	117.4100	+0.721%	16,379,325	+6.243%
2026-01-28	116.6350	117.4567	115.865000	116.5700	-0.316%	16,341,404	+7.009%
2026-01-27	117.5000	117.6300	115.480000	116.9400	-0.595%	22,966,965	+6.670%
2026-01-26	117.8100	118.8500	117.390000	117.6400	-0.076%	19,551,640	+6.035%
2026-01-23	118.1700	118.6100	117.136300	117.7300	-0.085%	20,808,442	+5.954%
2026-01-22	119.2900	119.5200	117.650000	117.8300	-1.282%	24,545,538	+5.864%
2026-01-21	118.0750	120.4900	117.545000	119.3600	+0.548%	35,644,723	+4.507%
2026-01-20	120.8900	121.6200	117.610000	118.7100	-0.827%	45,266,255	+5.080%
2026-01-16	118.6700	120.6000	116.900000	119.7000	+0.419%	419,893,208	+4.211%
2026-01-15	119.9800	120.8700	118.730000	119.2000	-0.700%	34,533,044	+4.648%
2026-01-14	120.1900	121.2350	119.030000	120.0400	-0.266%	32,743,034	+3.915%
2026-01-13	117.8900	120.5100	117.730000	120.3600	+2.026%	31,140,213	+3.639%
2026-01-12	117.5000	118.8400	116.411500	117.9700	+3.004%	49,142,241	+5.739%
2026-01-09	112.2550	115.4550	112.255000	114.5300	+1.291%	21,612,165	+8.915%
2026-01-08	111.2900	113.4700	109.812400	113.0700	+0.311%	24,020,874	+10.321%
2026-01-07	114.1850	114.7300	112.100000	112.7200	-1.417%	23,305,501	+10.664%
2026-01-06	112.4000	114.7900	111.990000	114.3400	+1.446%	20,100,710	+9.096%
2026-01-05	112.8200	113.7300	112.148333	112.7100	-0.044%	19,531,714	+10.673%
2026-01-02	111.4250	112.7900	111.120000	112.7600	+1.212%	14,292,856	+10.624%
2025-12-31	111.7300	112.2500	111.315000	111.4100	-0.456%	11,476,814	+11.965%
2025-12-30	111.8900	112.6900	111.835000	111.9200	-0.542%	11,714,208	+11.455%
2025-12-29	111.5900	112.7800	111.570000	112.5300	+0.707%	12,963,771	+10.850%
2025-12-26	111.7200	111.9700	111.360000	111.7400	+0.116%	8,995,393	+11.634%
2025-12-24	110.9000	111.7100	110.550000	111.6100	+0.640%	9,003,254	+11.764%
2025-12-23	111.9900	112.3490	110.700000	110.9000	-1.510%	20,298,831	+12.480%
2025-12-22	114.0100	114.3200	112.220000	112.6000	-1.539%	21,451,387	+10.782%
2025-12-19	115.1350	115.2800	113.525000	114.3600	-0.409%	50,022,801	+9.077%
2025-12-18	115.0100	116.4800	114.610000	114.8300	-0.718%	21,476,575	+8.630%
2025-12-17	115.2000	116.3897	115.070000	115.6600	+0.208%	16,153,053	+7.851%
2025-12-16	116.5750	116.8800	114.950000	115.4200	-1.173%	19,642,346	+8.075%
2025-12-15	116.9250	117.4500	115.640000	116.7900	+0.077%	18,713,743	+6.807%
2025-12-12	115.2600	116.9500	115.020000	116.7000	+1.021%	19,092,414	+6.889%
2025-12-11	113.1400	115.8700	112.850000	115.5200	+2.068%	21,586,552	+7.981%
2025-12-10	115.3500	116.2300	112.990000	113.1800	-1.634%	22,859,578	+10.214%
2025-12-09	113.9500	115.7200	113.021000	115.0600	+1.321%	24,326,462	+8.413%
2025-12-08	114.5700	114.9900	112.300000	113.5600	-1.347%	22,700,647	+9.845%
2025-12-05	114.7300	116.2700	114.675000	115.1100	+0.235%	23,956,427	+8.366%
2025-12-04	113.6200	114.8850	113.163100	114.8400	+0.376%	25,905,044	+8.621%
2025-12-03	112.5000	114.8900	112.221000	114.4100	+1.779%	24,478,281	+9.029%
2025-12-02	111.4700	112.6475	110.790000	112.4100	+0.789%	18,711,768	+10.969%
2025-12-01	110.5100	111.7550	110.360000	111.5300	+0.923%	17,236,750	+11.844%
2025-11-28	109.3000	110.7000	109.000000	110.5100	+1.292%	9,846,525	+12.877%
2025-11-26	107.2000	109.5900	107.170000	109.1000	+1.963%	17,783,281	+14.335%
2025-11-25	104.6100	107.4200	104.230000	107.0000	+2.825%	20,212,882	+16.579%
2025-11-24	105.3600	106.2700	103.760000	104.0600	-1.196%	42,519,159	+19.873%
2025-11-21	107.9800	108.1500	104.724400	105.3200	-1.671%	41,420,780	+18.439%
2025-11-20	103.9400	107.9100	102.680000	107.1100	+6.461%	50,375,920	+16.460%
2025-11-19	101.5800	101.7101	99.680000	100.6100	-0.769%	22,157,029	+23.984%
2025-11-18	102.9800	103.3428	101.380000	101.3900	-1.515%	17,604,304	+23.030%
2025-11-17	102.5800	103.3150	102.100100	102.9500	+0.459%	15,289,373	+21.166%
2025-11-14	100.2000	102.4900	98.880000	102.4800	-0.059%	23,424,210	+21.721%
2025-11-13	103.5900	103.9300	102.020000	102.5400	-0.870%	18,088,106	+21.650%
2025-11-12	103.3500	103.5981	102.663000	103.4400	0.000%	12,084,407	+20.592%
2025-11-11	102.5000	103.7400	102.320000	103.4400	+0.996%	13,182,144	+20.592%
2025-11-10	102.1500	102.6650	101.602000	102.4200	-0.166%	14,507,603	+21.793%
2025-11-07	102.1300	102.9700	101.730000	102.5900	+0.895%	17,248,576	+21.591%
2025-11-06	101.3400	101.9300	100.030000	101.6800	+0.207%	14,866,025	+22.679%
2025-11-05	101.7400	102.6750	100.850000	101.4700	-0.782%	13,356,571	+22.933%
2025-11-04	102.1300	102.6200	101.460000	102.2700	+0.669%	12,636,350	+21.971%
2025-11-03	100.8150	101.8000	100.400000	101.5900	+0.405%	14,811,687	+22.788%
2025-10-31	101.7000	102.0950	100.180000	101.1800	-1.027%	20,236,918	+23.285%
2025-10-30	102.2000	103.3700	101.960000	102.2300	-0.224%	14,064,977	+22.019%
2025-10-29	102.9050	103.6700	102.110000	102.4600	-0.688%	11,986,407	+21.745%
2025-10-28	104.0600	104.1400	103.050000	103.1700	-1.244%	13,322,994	+20.907%
2025-10-27	106.3400	106.3600	104.150000	104.4700	-1.601%	16,375,860	+19.403%
2025-10-24	107.0700	107.1650	105.510000	106.1700	-0.646%	10,317,959	+17.491%
2025-10-23	107.3500	107.5700	105.780000	106.8600	-0.261%	11,408,241	+16.732%
2025-10-22	106.5500	107.7650	105.655000	107.1400	+0.866%	12,296,490	+16.427%
2025-10-21	107.3300	107.4800	106.180000	106.2200	-0.775%	10,899,733	+17.436%
2025-10-20	107.8500	108.2500	106.610000	107.0500	-0.631%	10,581,220	+16.525%
2025-10-17	107.1700	108.2000	106.220000	107.7300	+1.183%	13,735,594	+15.789%
2025-10-16	109.2000	109.5750	105.660000	106.4700	-2.348%	16,366,166	+17.160%
2025-10-15	107.3200	109.5550	107.300000	109.0300	+1.698%	21,416,294	+14.409%
2025-10-14	104.0500	107.9200	102.892100	107.2100	+4.984%	30,859,504	+16.351%
2025-10-13	101.3700	102.4500	101.070000	102.1200	+0.275%	10,871,182	+22.150%
2025-10-10	102.0500	103.6291	101.520000	101.8400	+0.069%	18,519,435	+22.486%
2025-10-09	103.1300	103.4500	100.370000	101.7700	-1.098%	19,508,017	+22.571%
2025-10-08	103.0200	103.2600	102.150000	102.9000	-0.329%	13,584,084	+21.224%
2025-10-07	102.3800	103.2500	100.950000	103.2400	+0.526%	15,538,855	+20.825%
2025-10-06	101.8800	103.0650	101.580000	102.7000	+0.617%	13,303,560	+21.461%
2025-10-03	101.4600	102.8150	101.200000	102.0700	+0.364%	11,867,483	+22.210%
2025-10-02	101.4500	102.1350	99.870000	101.7000	-0.255%	15,605,363	+22.655%
2025-10-01	102.5600	102.8600	100.550000	101.9600	-1.067%	16,142,766	+22.342%
2025-09-30	103.0000	103.9350	102.720000	103.0600	-0.019%	13,873,389	+21.036%
2025-09-29	103.0500	103.3100	102.075000	103.0800	-0.078%	15,477,159	+21.013%
2025-09-26	102.8750	103.4900	102.470000	103.1600	+0.107%	11,859,265	+20.919%
2025-09-25	103.2150	103.5100	102.580000	103.0500	+0.311%	13,366,747	+21.048%
2025-09-24	103.0400	103.4700	102.475000	102.7300	+0.205%	11,391,834	+21.425%
2025-09-23	102.4100	102.6800	101.330000	102.5200	-0.292%	13,158,658	+21.674%
2025-09-22	102.4500	103.2000	101.921100	102.8200	+0.479%	12,861,946	+21.319%
2025-09-19	103.8100	103.9400	102.090000	102.3300	-1.226%	34,791,573	+21.900%
2025-09-18	103.7800	104.6350	102.120000	103.6000	-0.643%	14,869,387	+20.405%
2025-09-17	103.7300	106.1100	103.730000	104.2700	+0.822%	25,382,015	+19.632%
2025-09-16	103.8500	104.2100	103.130000	103.4200	-0.260%	14,481,863	+20.615%
2025-09-15	103.6500	103.9800	103.405000	103.6900	+0.193%	10,756,876	+20.301%
2025-09-12	102.5350	103.9750	102.360000	103.4900	+0.818%	11,641,926	+20.533%
2025-09-11	100.9900	102.7750	100.280000	102.6500	+2.231%	15,900,790	+21.520%
2025-09-10	101.9500	102.4499	100.390000	100.4100	-1.838%	17,934,871	+24.231%
2025-09-09	102.0000	102.4900	101.550000	102.2900	+0.010%	11,819,663	+21.947%
2025-09-08	100.8500	102.3600	100.420000	102.2800	+1.761%	13,685,735	+21.959%
2025-09-05	101.0800	101.4800	99.550000	100.5100	-0.416%	13,748,454	+24.107%
2025-09-04	99.9100	101.3500	99.650000	100.9300	+1.498%	15,640,895	+23.591%
2025-09-03	97.8500	99.4400	97.500000	99.4400	+1.625%	18,995,914	+25.442%
2025-09-02	97.2300	97.8500	96.510000	97.8500	+0.897%	15,351,293	+27.481%
2025-08-29	96.1000	97.0250	95.795000	96.9800	+0.905%	15,600,269	+28.624%
2025-08-28	96.0000	96.5700	95.700000	96.1100	+0.031%	19,241,634	+29.789%
2025-08-27	95.9000	96.3150	95.600000	96.0800	+0.031%	12,925,656	+29.829%
2025-08-26	96.2750	96.4700	95.420000	96.0500	-0.021%	22,270,353	+29.870%
2025-08-25	97.0000	97.5800	96.070000	96.0700	-0.785%	18,956,143	+29.843%
2025-08-22	98.0650	99.0500	96.760000	96.8300	-1.154%	32,695,177	+28.824%
2025-08-21	99.4100	99.4500	96.950000	97.9600	-4.494%	51,825,050	+27.338%
2025-08-20	101.1500	102.6500	100.930000	102.5700	+1.264%	18,655,026	+21.615%
2025-08-19	100.9600	102.4300	100.800000	101.2900	+0.586%	16,999,004	+23.151%
2025-08-18	100.0000	100.8750	99.915000	100.7000	+0.700%	11,656,135	+23.873%
2025-08-15	100.6300	100.7700	99.540200	100.0000	-0.843%	13,604,944	+24.740%
2025-08-14	101.2200	101.4400	100.720000	100.8500	-0.139%	10,858,447	+23.689%
2025-08-13	102.1500	102.8050	100.850000	100.9900	-2.538%	19,398,499	+23.517%
2025-08-12	104.2500	104.3100	103.370000	103.6200	-0.298%	17,919,327	+20.382%
2025-08-11	103.9000	104.3300	103.110000	103.9300	+0.193%	12,856,706	+20.023%
2025-08-08	103.3700	104.7200	103.150000	103.7300	+0.592%	12,394,722	+20.255%
2025-08-07	103.4600	103.9000	102.110000	103.1200	-0.232%	12,509,479	+20.966%
2025-08-06	99.4600	103.6850	99.460000	103.3600	+4.078%	23,738,420	+20.685%
2025-08-05	99.6700	100.4700	98.910000	99.3100	-0.281%	17,977,008	+25.607%
2025-08-04	98.2000	99.9100	98.200000	99.5900	+1.117%	19,050,206	+25.254%
2025-08-01	98.0000	98.8300	97.670500	98.4900	+0.521%	16,750,407	+26.652%
2025-07-31	97.4400	98.6300	97.310000	97.9800	+0.400%	15,651,348	+27.312%
2025-07-30	98.6100	98.8800	97.290000	97.5900	-0.753%	13,864,096	+27.820%
2025-07-29	97.7800	98.7200	97.340000	98.3300	+0.738%	14,034,265	+26.859%
2025-07-28	97.2800	98.1250	97.075000	97.6100	+0.144%	12,293,060	+27.794%
2025-07-25	96.8400	97.6500	96.530000	97.4700	+0.901%	12,868,466	+27.978%
2025-07-24	95.5700	96.9550	95.350000	96.6000	+0.962%	14,991,517	+29.130%
2025-07-23	96.0100	96.2900	95.290000	95.6800	-0.177%	9,729,672	+30.372%
2025-07-22	95.8400	96.6700	95.740000	95.8500	+0.188%	9,049,130	+30.141%
2025-07-21	95.2550	96.6400	95.100000	95.6700	+0.652%	13,450,359	+30.386%
2025-07-18	95.0850	95.4801	94.430000	95.0500	-0.042%	14,636,294	+31.236%
2025-07-17	95.0750	95.6300	94.890000	95.0900	-0.063%	11,165,126	+31.181%
2025-07-16	95.4150	95.8296	94.605000	95.1500	-0.252%	11,181,552	+31.098%
2025-07-15	95.6000	95.7800	94.935000	95.3900	-0.407%	10,450,759	+30.768%
2025-07-14	94.5100	95.8400	94.380000	95.7800	+1.462%	13,779,084	+30.236%
2025-07-11	95.0050	95.5344	94.230000	94.4000	-0.485%	14,595,047	+32.140%
2025-07-10	96.6600	96.7800	94.735000	94.8600	-2.014%	18,894,787	+31.499%
2025-07-09	97.1500	97.2900	96.380000	96.8100	-0.288%	13,702,615	+28.850%
2025-07-08	98.8200	99.1700	96.510000	97.0900	-2.275%	16,874,954	+28.479%
2025-07-07	98.2300	99.3500	97.620000	99.3500	+1.007%	12,930,913	+25.556%
2025-07-03	97.7000	98.4800	97.420000	98.3600	+0.768%	7,686,046	+26.820%
2025-07-02	98.1250	98.3817	97.055000	97.6100	-0.641%	12,501,965	+27.794%
2025-07-01	97.6000	99.1899	97.423800	98.2400	+0.470%	15,635,847	+26.975%
2025-06-30	97.2300	98.1400	96.310000	97.7800	+0.524%	17,803,030	+27.572%
2025-06-27	96.3200	97.7600	96.160000	97.2700	+1.302%	31,431,912	+28.241%
2025-06-26	96.9000	97.3400	95.915000	96.0200	-1.275%	19,361,417	+29.910%
2025-06-25	98.3100	98.5600	97.150000	97.2600	-0.755%	11,154,676	+28.254%
2025-06-24	97.7300	99.1050	97.250000	98.0000	+0.133%	22,403,655	+27.286%
2025-06-23	95.9200	97.9300	95.670000	97.8700	+1.821%	20,432,351	+27.455%
2025-06-20	95.2400	96.3100	95.200000	96.1200	+1.083%	20,604,918	+29.775%
2025-06-18	94.5700	95.4900	94.090000	95.0900	+0.891%	11,333,690	+31.181%
2025-06-17	93.9500	94.8200	93.620000	94.2500	-0.042%	14,935,630	+32.350%
2025-06-16	94.7500	95.7800	94.095000	94.2900	-0.159%	14,881,663	+32.294%
2025-06-13	94.5200	95.3200	94.005000	94.4400	-0.411%	18,694,739	+32.084%
2025-06-12	94.8900	95.2600	93.430000	94.8300	-1.013%	17,845,704	+31.541%
2025-06-11	97.2900	97.2900	95.350000	95.8000	-1.562%	16,389,620	+30.209%
2025-06-10	97.2900	98.0892	96.480000	97.3200	-0.133%	17,162,468	+28.175%
2025-06-09	97.4000	97.8500	96.770000	97.4500	-0.021%	13,655,700	+28.004%
2025-06-06	98.3700	98.5600	96.970000	97.4700	-0.500%	15,599,294	+27.978%
2025-06-05	99.2950	99.5900	97.605000	97.9600	-1.399%	15,825,276	+27.338%
2025-06-04	99.7900	100.1300	99.320000	99.3500	-0.630%	11,115,649	+25.556%
2025-06-03	99.5650	100.8900	98.570000	99.9800	+0.210%	15,598,643	+24.765%
2025-06-02	98.8400	99.9050	98.050000	99.7700	+1.064%	16,999,205	+25.028%
2025-05-30	96.9600	98.9300	96.600000	98.7200	+1.668%	29,980,069	+26.357%
2025-05-29	97.6300	97.7700	96.850900	97.1000	-0.144%	14,343,738	+28.465%
2025-05-28	97.5200	98.2400	97.060000	97.2400	-0.348%	11,220,098	+28.281%
2025-05-27	97.3000	97.7950	96.580000	97.5800	+1.287%	17,180,937	+27.834%
2025-05-23	95.3400	96.5400	95.000000	96.3400	+0.427%	13,668,621	+29.479%
2025-05-22	96.5400	96.9600	95.815000	95.9300	-0.519%	13,712,163	+30.032%
2025-05-21	97.1250	97.7556	95.975000	96.4300	-1.401%	15,742,336	+29.358%
2025-05-20	98.5550	98.8183	96.520000	97.8000	-0.326%	15,609,610	+27.546%
2025-05-19	96.6500	98.2800	95.810000	98.1200	-0.122%	20,041,573	+27.130%
2025-05-16	96.1400	99.1946	95.995000	98.2400	+1.962%	33,746,187	+26.975%
2025-05-15	94.3000	96.7200	91.890000	96.3500	-0.496%	44,026,125	+29.465%
2025-05-14	96.0250	97.3300	95.830000	96.8300	+0.991%	25,620,110	+28.824%
2025-05-13	96.5000	97.3200	95.225000	95.8800	-0.899%	19,746,658	+30.100%
2025-05-12	97.6700	97.9700	95.620000	96.7500	+0.031%	26,783,925	+28.930%
2025-05-09	96.7500	97.2000	96.290000	96.7200	-0.729%	13,697,822	+28.970%
2025-05-08	98.7500	99.3300	97.355000	97.4300	-1.417%	14,461,119	+28.030%
2025-05-07	98.5500	99.2308	98.310000	98.8300	+0.284%	11,310,191	+26.217%
2025-05-06	98.7400	99.4700	98.410000	98.5500	-0.785%	10,625,999	+26.575%
2025-05-05	98.9400	99.7400	98.530000	99.3300	+0.587%	12,439,132	+25.581%
2025-05-02	97.9500	99.2200	97.850000	98.7500	+1.376%	16,031,373	+26.319%
2025-05-01	97.0150	97.9000	96.590000	97.4100	+0.165%	13,171,784	+28.057%
2025-04-30	95.9400	97.7800	94.930000	97.2500	+1.260%	21,639,860	+28.267%
2025-04-29	94.8400	96.1800	94.420000	96.0400	+0.861%	12,679,025	+29.883%
2025-04-28	95.1000	96.0000	94.340000	95.2200	+0.137%	12,950,000	+31.002%
2025-04-25	95.8000	96.4700	94.360000	95.0900	-0.783%	15,317,220	+31.181%
2025-04-24	94.7100	96.2150	93.660100	95.8400	+0.927%	13,444,528	+30.154%
2025-04-23	95.0164	96.6000	94.161900	94.9600	+0.116%	18,046,886	+31.361%
2025-04-22	92.8800	95.2900	92.880000	94.8500	+2.640%	15,407,774	+31.513%
2025-04-21	93.0200	94.0800	91.340000	92.4100	-0.869%	18,361,208	+34.985%
2025-04-17	91.8300	93.8700	91.620000	93.2200	+2.226%	21,393,917	+33.812%
2025-04-16	94.0000	94.3000	90.610000	91.1900	-2.958%	22,229,105	+36.791%
2025-04-15	94.8200	96.0300	93.870000	93.9700	-0.802%	21,871,213	+32.744%
2025-04-14	93.2700	95.4400	92.900000	94.7300	+2.080%	27,742,915	+31.680%
2025-04-11	90.6800	93.3500	90.010000	92.8000	+2.417%	25,508,136	+34.418%
2025-04-10	88.7300	91.8700	88.163400	90.6100	+1.127%	34,735,323	+37.667%
2025-04-09	83.3250	90.8000	83.020000	89.6000	+9.549%	46,632,755	+39.219%
2025-04-08	85.8500	86.9650	81.030000	81.7900	-2.433%	34,351,744	+52.513%
2025-04-07	80.2400	86.2600	79.810000	83.8300	+0.769%	36,884,944	+48.801%
2025-04-04	85.6400	87.3900	82.650000	83.1900	-4.664%	36,006,015	+49.946%
2025-04-03	86.2800	89.8800	86.280000	87.2600	-2.785%	33,012,927	+42.952%
2025-04-02	88.2000	90.1450	88.117500	89.7600	+1.047%	19,384,137	+38.971%
2025-04-01	87.5350	89.1100	87.370000	88.8300	+1.185%	22,080,252	+40.426%
2025-03-31	84.7600	88.2000	84.370000	87.7900	+3.100%	30,269,313	+42.089%
2025-03-28	85.4300	85.8300	84.700000	85.1500	-0.561%	14,790,567	+46.494%
2025-03-27	84.7750	86.1100	84.775000	85.6300	+0.493%	16,782,807	+45.673%
2025-03-26	85.1900	85.5600	84.570000	85.2100	+0.531%	24,450,510	+46.391%
2025-03-25	86.7600	87.3050	84.620000	84.7600	-3.120%	27,194,991	+47.168%
2025-03-24	86.4700	87.6500	86.350000	87.4900	+1.756%	15,743,083	+42.576%
2025-03-21	85.2800	86.2300	84.780000	85.9800	+0.198%	25,748,327	+45.080%
2025-03-20	85.8100	87.0800	85.515000	85.8100	-0.602%	17,144,435	+45.368%
2025-03-19	85.9500	86.7850	85.620000	86.3300	+0.865%	16,739,706	+44.492%
2025-03-18	87.4400	87.6750	85.500000	85.5900	-2.138%	17,316,129	+45.741%
2025-03-17	85.1300	87.9850	84.980000	87.4600	+2.472%	25,642,055	+42.625%
2025-03-14	84.9600	85.3700	84.060000	85.3500	+1.006%	32,506,383	+46.151%
2025-03-13	84.9400	85.4500	83.870000	84.5000	-0.822%	28,962,860	+47.621%
2025-03-12	87.8800	89.1000	84.880000	85.2000	-2.562%	31,809,477	+46.408%
2025-03-11	87.2900	89.3450	87.140000	87.4400	-0.433%	27,424,644	+42.658%
2025-03-10	89.7600	90.2300	86.610000	87.8200	-4.252%	34,622,177	+42.041%
2025-03-07	93.9400	93.9500	90.760000	91.7200	-3.085%	35,600,934	+36.001%
2025-03-06	94.8000	96.1900	94.183300	94.6400	-1.396%	19,680,916	+31.805%
2025-03-05	94.9700	96.3900	94.750000	95.9800	+1.063%	16,744,419	+29.965%
2025-03-04	95.7600	97.0500	94.460000	94.9700	-2.685%	24,386,115	+31.347%
2025-03-03	97.9800	99.4900	96.825000	97.5900	-1.034%	16,997,680	+27.820%
2025-02-28	97.7900	98.8600	97.170000	98.6100	+1.880%	22,963,326	+26.498%
2025-02-27	95.9000	98.0399	95.809200	96.7900	+0.613%	15,883,733	+28.877%
2025-02-26	97.7000	98.7250	96.070000	96.2000	-1.525%	18,624,770	+29.667%
2025-02-25	94.3500	97.9100	94.240000	97.6900	+4.292%	28,765,719	+27.690%
2025-02-24	94.1800	94.6400	92.120000	93.6700	-1.171%	27,467,215	+33.170%
2025-02-21	96.5300	96.8500	94.115000	94.7800	-2.500%	34,395,999	+31.610%
2025-02-20	98.7800	100.1200	96.680800	97.2100	-6.529%	55,032,344	+28.320%
2025-02-19	103.8500	104.2000	102.550000	104.0000	+0.212%	18,057,635	+19.942%
2025-02-18	103.7200	103.9900	102.510000	103.7800	-0.250%	16,538,090	+20.197%
2025-02-14	105.3000	105.3000	103.600000	104.0400	-0.961%	13,499,060	+19.896%
2025-02-13	104.0000	105.2400	103.530000	105.0500	+1.390%	11,933,201	+18.743%
2025-02-12	102.1200	103.9000	102.040000	103.6100	+1.113%	14,533,847	+20.394%
2025-02-11	102.6200	102.8500	101.850000	102.4700	-0.437%	11,189,552	+21.733%
2025-02-10	101.9500	102.9300	101.250000	102.9200	+1.750%	14,175,044	+21.201%
2025-02-07	103.0000	103.1100	101.110000	101.1500	-1.653%	11,921,298	+23.322%
2025-02-06	102.5300	103.0200	101.940000	102.8500	+0.381%	12,533,938	+21.283%
2025-02-05	100.6500	102.5800	100.540000	102.4600	+1.677%	14,509,920	+21.745%
2025-02-04	99.9700	100.9500	99.690000	100.7700	+1.236%	14,268,420	+23.787%
2025-02-03	96.7700	99.7900	96.470000	99.5400	+1.406%	18,900,421	+25.316%
2025-01-31	99.0000	99.0000	97.700000	98.1600	-0.497%	15,678,125	+27.078%
2025-01-30	97.6900	98.9300	97.420000	98.6500	+1.179%	10,477,508	+26.447%
2025-01-29	97.4250	98.1700	97.220000	97.5000	+0.216%	10,812,141	+27.938%
2025-01-28	97.2300	97.8400	96.725100	97.2900	-0.113%	14,373,137	+28.215%
2025-01-27	95.9000	97.4600	94.820000	97.4000	+2.786%	17,955,215	+28.070%
2025-01-24	93.5400	95.0100	93.455000	94.7600	+1.013%	14,537,602	+31.638%
2025-01-23	92.9600	93.8100	92.320000	93.8100	+0.622%	13,287,509	+32.971%
2025-01-22	93.7700	94.0000	92.520000	93.2300	+0.161%	13,125,419	+33.798%
2025-01-21	92.4800	94.2400	92.310000	93.0800	+1.240%	19,562,866	+34.014%
2025-01-17	92.0700	92.2600	91.050000	91.9400	+0.701%	15,358,921	+35.675%
2025-01-16	91.5000	91.7200	90.120000	91.3000	-0.044%	11,975,158	+36.627%
2025-01-15	91.0650	91.7250	90.810000	91.3400	+0.606%	14,959,788	+36.567%
2025-01-14	91.8600	91.9800	90.565000	90.7900	-0.808%	12,592,622	+37.394%
2025-01-13	92.1200	92.4300	91.100000	91.5300	-1.581%	17,954,431	+36.283%
2025-01-10	92.4900	93.5750	92.200000	93.0000	+1.307%	17,424,447	+34.129%
2025-01-08	91.1100	91.8450	90.820000	91.8000	+1.090%	11,541,707	+35.882%
2025-01-07	91.7000	91.9400	90.450000	90.8100	-0.678%	10,780,413	+37.364%
2025-01-06	90.8300	92.4700	90.670000	91.4300	+0.716%	14,193,696	+36.432%
2025-01-03	90.1500	91.3000	90.140000	90.7800	+0.867%	9,630,493	+37.409%
2025-01-02	89.9800	90.6000	89.520000	90.0000	-0.387%	12,024,483	+38.600%
2024-12-31	90.5700	90.9400	90.055000	90.3500	-0.243%	10,264,048	+38.063%
2024-12-30	90.7300	91.0700	90.130000	90.5700	-1.189%	9,443,436	+37.728%
2024-12-27	92.1300	92.3500	91.030000	91.6600	-1.218%	11,078,299	+36.090%
2024-12-26	92.5400	92.8750	92.170000	92.7900	+0.119%	10,713,507	+34.433%
2024-12-24	90.3700	92.6800	90.350000	92.6800	+2.579%	8,939,314	+34.592%
2024-12-23	91.5000	91.5000	88.910000	90.3500	-2.049%	25,139,144	+38.063%
2024-12-20	93.0100	93.7486	91.630000	92.2400	-1.242%	42,592,329	+35.234%
2024-12-19	94.4800	94.5650	93.360000	93.4000	-0.160%	15,387,629	+33.555%
2024-12-18	95.3400	95.8950	93.130400	93.5500	-1.960%	22,855,361	+33.340%
2024-12-17	95.1400	95.4900	94.320000	95.4200	+0.580%	21,379,170	+30.727%
2024-12-16	94.4200	95.7050	94.104800	94.8700	+0.658%	13,265,640	+31.485%
2024-12-13	93.8000	94.6800	93.040000	94.2500	+0.170%	10,085,369	+32.350%
2024-12-12	95.6800	95.7150	94.090000	94.0900	-0.916%	12,540,913	+32.575%
2024-12-11	94.5400	95.6900	94.500000	94.9600	+0.434%	15,777,251	+31.361%
2024-12-10	94.0500	95.2400	93.770000	94.5500	+0.767%	12,749,836	+31.930%
2024-12-09	95.6600	95.9400	93.602000	93.8300	-1.954%	18,377,571	+32.943%
2024-12-06	95.5400	96.1800	95.330000	95.7000	+0.420%	18,399,545	+30.345%
2024-12-05	94.8900	95.6000	94.340000	95.3000	+0.900%	21,645,958	+30.892%
2024-12-04	93.4500	94.5150	93.050000	94.4500	+1.005%	15,674,333	+32.070%
2024-12-03	92.7800	93.5900	92.260000	93.5100	+0.939%	16,593,851	+33.397%
2024-12-02	92.8200	92.9887	91.950000	92.6400	+0.151%	16,143,195	+34.650%
2024-11-29	92.2600	92.6400	91.820000	92.5000	+0.675%	9,984,542	+34.854%
2024-11-27	92.0000	92.2500	91.310000	91.8800	+0.624%	14,113,473	+35.764%
2024-11-26	89.8900	91.8800	89.840000	91.3100	+2.022%	16,052,314	+36.612%
2024-11-25	90.5000	90.9500	89.060000	89.5000	-1.039%	23,539,812	+39.374%
2024-11-22	89.4100	90.9100	88.930000	90.4400	+2.319%	23,248,612	+37.926%
2024-11-21	87.4500	88.6400	86.930000	88.3900	+1.388%	18,039,524	+41.125%
2024-11-20	86.6000	87.2000	85.910000	87.1800	+0.670%	17,075,290	+43.083%
2024-11-19	86.2300	88.2900	85.910000	86.6000	+2.997%	35,928,746	+44.042%
2024-11-18	84.8200	84.8500	83.660000	84.0800	-0.202%	22,084,311	+48.359%
2024-11-15	84.5300	84.7800	83.942000	84.2500	-0.260%	15,475,157	+48.059%
2024-11-14	85.0300	85.7600	84.340000	84.4700	-1.205%	14,674,324	+47.674%
2024-11-13	84.9900	85.7900	84.770000	85.5000	+0.600%	11,762,727	+45.895%
2024-11-12	84.5000	85.5300	84.500000	84.9900	+0.926%	12,542,827	+46.770%
2024-11-11	84.9500	85.4100	84.120000	84.2100	-0.731%	9,941,160	+48.130%
2024-11-08	84.2800	85.4200	84.230000	84.8300	+1.169%	13,503,923	+47.047%
2024-11-07	83.7200	84.3900	83.420000	83.8500	+0.491%	11,947,249	+48.766%
2024-11-06	85.1400	85.5400	82.060000	83.4400	-0.287%	18,909,406	+49.497%
2024-11-05	82.6800	83.7700	82.510000	83.6800	+1.492%	10,256,231	+49.068%
2024-11-04	82.2000	82.9050	82.000000	82.4500	+0.316%	11,299,370	+51.292%
2024-11-01	82.5300	82.5300	81.540000	82.1900	+0.293%	11,401,994	+51.770%
2024-10-31	81.2900	82.4400	81.220000	81.9500	+0.688%	14,520,669	+52.215%
2024-10-30	81.6000	81.8300	81.300000	81.3900	-0.379%	8,511,224	+53.262%
2024-10-29	82.6700	82.8600	81.665000	81.7000	-1.269%	8,878,366	+52.681%
2024-10-28	82.7500	83.0800	82.470000	82.7500	+0.291%	7,599,523	+50.743%
2024-10-25	83.2000	83.3000	82.435000	82.5100	-0.638%	8,291,096	+51.182%
2024-10-24	82.9600	83.3150	82.580000	83.0400	-0.276%	11,328,658	+50.217%
2024-10-23	81.8900	83.3400	81.800000	83.2700	+1.524%	12,765,111	+49.802%
2024-10-22	81.1100	82.2250	80.825000	82.0200	+1.497%	11,972,023	+52.085%