Dark

MWA
Mueller Water Products, Inc.
stock NYSE

At Close

May 23, 2025 3:59:57 PM EDT

24.58USD+0.635%(+0.16)1,014,818

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-24.42)0

After-hours

May 23, 2025 4:00:30 PM EDT

24.57USD-0.041%(-0.01)23,138

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	23.98	24.6100	23.8200	24.57	+0.614%	1,014,818	0.000%
2025-05-22	24.47	24.5800	24.3200	24.42	-0.732%	1,217,019	+0.614%
2025-05-21	24.90	25.1400	24.5450	24.60	-2.728%	914,644	-0.122%
2025-05-20	25.48	25.6600	25.2000	25.29	-1.134%	1,126,323	-2.847%
2025-05-19	25.22	25.6100	25.2200	25.58	-0.156%	799,306	-3.948%
2025-05-16	25.31	25.7000	25.2000	25.62	+1.667%	1,422,766	-4.098%
2025-05-15	25.10	25.3500	25.0000	25.20	+0.239%	1,165,684	-2.500%
2025-05-14	25.71	25.7600	25.1150	25.14	-3.121%	1,342,145	-2.267%
2025-05-13	25.57	26.2800	25.5400	25.95	+2.165%	1,716,562	-5.318%
2025-05-12	25.53	25.6600	24.8650	25.40	+3.673%	1,661,243	-3.268%
2025-05-09	24.85	24.9900	24.4100	24.50	-0.970%	1,995,926	+0.286%
2025-05-08	24.17	25.2500	23.9200	24.74	+4.653%	4,425,554	-0.687%
2025-05-07	25.41	25.5800	23.5500	23.64	-6.635%	4,197,253	+3.934%
2025-05-06	26.79	27.1500	24.8100	25.32	-6.361%	3,375,074	-2.962%
2025-05-05	26.78	27.5500	26.7100	27.04	-0.625%	1,911,949	-9.135%
2025-05-02	26.81	27.4050	26.6901	27.21	+2.447%	1,135,225	-9.702%
2025-05-01	26.52	26.9600	26.1800	26.56	+1.220%	1,098,413	-7.492%
2025-04-30	25.95	26.3600	25.3900	26.24	+0.383%	1,232,063	-6.364%
2025-04-29	26.08	26.3300	25.6500	26.14	+0.577%	992,602	-6.006%
2025-04-28	26.12	26.4500	25.7350	25.99	-0.802%	1,245,855	-5.464%
2025-04-25	26.31	26.4050	25.9500	26.20	-0.908%	987,712	-6.221%
2025-04-24	25.72	26.4600	25.5800	26.44	+2.481%	1,187,192	-7.073%
2025-04-23	25.80	26.4300	25.6250	25.80	+2.584%	1,673,124	-4.767%
2025-04-22	24.64	25.2700	24.6400	25.15	+3.926%	1,234,960	-2.306%
2025-04-21	24.67	24.6700	24.0400	24.20	-3.277%	1,579,952	+1.529%
2025-04-17	24.93	25.5150	24.9300	25.02	-0.160%	3,898,638	-1.799%
2025-04-16	24.70	25.2200	24.6000	25.06	+0.845%	1,917,318	-1.955%
2025-04-15	24.75	25.1990	24.7000	24.85	+0.161%	1,007,426	-1.127%
2025-04-14	24.82	24.9600	24.3300	24.81	+1.141%	1,384,946	-0.967%
2025-04-11	24.02	24.6100	23.6700	24.53	+1.826%	1,215,446	+0.163%
2025-04-10	24.17	24.5200	23.5100	24.09	-3.058%	1,505,423	+1.993%
2025-04-09	22.76	25.2500	22.4300	24.85	+8.896%	1,775,602	-1.127%
2025-04-08	23.66	24.0250	22.5400	22.82	-0.044%	2,172,261	+7.669%
2025-04-07	22.35	24.1800	22.0100	22.83	-1.849%	2,349,583	+7.622%
2025-04-04	23.34	23.9600	22.7100	23.26	-4.319%	2,125,753	+5.632%
2025-04-03	24.62	25.1500	24.1700	24.31	-6.823%	2,162,014	+1.070%
2025-04-02	25.28	26.1700	25.2800	26.09	+1.518%	1,197,841	-5.826%
2025-04-01	25.27	25.8000	25.0000	25.70	+1.101%	1,579,998	-4.397%
2025-03-31	25.16	25.5693	24.9200	25.42	-0.353%	2,274,051	-3.344%
2025-03-28	26.33	26.5000	25.3300	25.51	-3.114%	1,748,661	-3.685%
2025-03-27	26.51	26.6900	25.9400	26.33	-1.089%	2,936,965	-6.684%
2025-03-26	26.58	27.0200	26.4000	26.62	+0.075%	2,628,189	-7.701%
2025-03-25	27.61	27.7300	26.3802	26.60	-4.248%	3,774,381	-7.632%
2025-03-24	27.14	27.7900	27.1400	27.78	+3.502%	2,691,967	-11.555%
2025-03-21	27.59	27.7350	26.5600	26.84	-3.035%	26,760,674	-8.458%
2025-03-20	27.75	28.2800	27.2600	27.68	-1.983%	3,112,183	-11.236%
2025-03-19	27.93	28.5800	27.6800	28.24	+1.766%	2,831,726	-12.996%
2025-03-18	27.59	28.2800	27.5100	27.75	-0.287%	3,402,491	-11.459%
2025-03-17	27.00	28.2450	26.9700	27.83	+2.128%	3,255,796	-11.714%
2025-03-14	26.50	27.3100	26.5000	27.25	+3.573%	2,435,730	-9.835%
2025-03-13	26.82	27.0900	26.2600	26.31	-1.718%	1,793,875	-6.613%
2025-03-12	26.86	27.1500	26.5700	26.77	+0.943%	2,987,504	-8.218%
2025-03-11	26.84	27.0900	25.8500	26.52	-1.413%	4,012,293	-7.353%
2025-03-10	25.60	27.2700	25.5500	26.90	+7.385%	5,325,048	-8.662%
2025-03-07	24.71	25.1700	24.2400	25.05	+0.764%	1,112,186	-1.916%
2025-03-06	24.95	25.2800	24.8200	24.86	-0.996%	1,037,793	-1.167%
2025-03-05	24.93	25.1600	24.6350	25.11	+1.250%	1,489,137	-2.151%
2025-03-04	24.70	25.3200	24.4500	24.80	-1.548%	1,177,662	-0.927%
2025-03-03	25.87	25.9800	25.1650	25.19	-2.213%	1,401,985	-2.461%
2025-02-28	25.46	25.7800	25.1900	25.76	+1.537%	1,193,579	-4.620%
2025-02-27	25.46	25.7700	25.2200	25.37	-0.314%	1,697,960	-3.153%
2025-02-26	25.27	25.7100	25.0400	25.45	+1.314%	1,018,347	-3.458%
2025-02-25	25.17	25.3050	24.5900	25.12	+0.279%	784,369	-2.189%
2025-02-24	25.49	25.5600	25.0400	25.05	-1.027%	837,967	-1.916%
2025-02-21	26.73	26.8800	25.2300	25.31	-4.418%	959,895	-2.924%
2025-02-20	26.60	26.6900	26.1300	26.48	-1.046%	1,077,499	-7.213%
2025-02-19	26.93	26.9800	26.7102	26.76	-1.145%	1,234,445	-8.184%
2025-02-18	26.90	27.0900	26.6700	27.07	+0.707%	1,104,079	-9.235%
2025-02-14	27.04	27.1499	26.6000	26.88	-0.702%	1,441,565	-8.594%
2025-02-13	26.38	27.1700	26.2200	27.07	+3.321%	2,007,596	-9.235%
2025-02-12	26.21	26.3800	25.7500	26.20	-2.385%	1,769,227	-6.221%
2025-02-11	26.64	27.0900	26.4500	26.84	-0.223%	1,243,226	-8.458%
2025-02-10	27.17	27.2800	26.5600	26.90	-1.537%	1,892,068	-8.662%
2025-02-07	27.70	27.8200	26.8900	27.32	-1.797%	1,859,368	-10.066%
2025-02-06	28.25	28.2500	26.9700	27.82	+3.305%	3,356,544	-11.682%
2025-02-05	23.72	27.3500	23.6500	26.93	+16.681%	5,533,162	-8.763%
2025-02-04	23.01	23.3600	23.0100	23.08	+0.523%	1,089,128	+6.456%
2025-02-03	22.45	23.1700	22.2900	22.96	-0.174%	1,584,507	+7.012%
2025-01-31	22.93	23.1950	22.7000	23.00	-0.043%	1,474,160	+6.826%
2025-01-30	23.09	23.3250	22.8500	23.01	+0.744%	892,888	+6.780%
2025-01-29	23.18	23.5000	22.8400	22.84	-1.382%	1,218,317	+7.574%
2025-01-28	23.00	23.1950	22.6750	23.16	+0.608%	795,249	+6.088%
2025-01-27	23.03	23.1750	22.7000	23.02	-0.647%	1,499,647	+6.733%
2025-01-24	23.67	23.6700	23.0200	23.17	-2.319%	872,542	+6.042%
2025-01-23	23.58	23.8050	23.5100	23.72	+0.636%	1,034,055	+3.583%
2025-01-22	23.55	23.7200	23.3650	23.57	-0.042%	1,009,328	+4.243%
2025-01-21	23.15	23.7160	23.1500	23.58	+2.790%	1,265,927	+4.198%
2025-01-17	23.14	23.1400	22.7450	22.94	-0.131%	1,908,619	+7.105%
2025-01-16	22.66	23.0600	22.5800	22.97	+1.368%	1,220,499	+6.966%
2025-01-15	22.56	22.8100	22.3000	22.66	+1.116%	957,508	+8.429%
2025-01-14	22.40	22.5300	22.2500	22.41	+0.810%	864,776	+9.639%
2025-01-13	21.40	22.2500	21.3500	22.23	+2.679%	893,384	+10.526%
2025-01-10	21.80	21.8800	21.5000	21.65	-2.036%	808,614	+13.487%
2025-01-08	21.95	22.1300	21.5800	22.10	+0.500%	1,552,356	+11.176%
2025-01-07	22.22	22.4000	21.9000	21.99	-1.213%	950,723	+11.733%
2025-01-06	22.33	22.4900	22.1000	22.26	-0.492%	904,095	+10.377%
2025-01-03	22.38	22.5900	22.2850	22.37	+0.224%	626,041	+9.835%
2025-01-02	22.59	22.8045	22.1900	22.32	-0.800%	523,311	+10.081%
2024-12-31	22.66	22.7350	22.4400	22.50	-0.354%	587,566	+9.200%
2024-12-30	22.49	22.6650	22.2700	22.58	-0.088%	460,353	+8.813%
2024-12-27	22.70	22.8600	22.3900	22.60	-1.482%	598,315	+8.717%
2024-12-26	22.78	22.9900	22.6600	22.94	+0.262%	474,788	+7.105%
2024-12-24	22.78	22.9300	22.6500	22.88	+0.219%	270,849	+7.386%
2024-12-23	22.78	22.9300	22.6100	22.83	-0.480%	1,028,347	+7.622%
2024-12-20	22.65	23.1500	22.5600	22.94	+0.306%	1,526,968	+7.105%
2024-12-19	23.17	23.3100	22.8000	22.87	-0.435%	764,431	+7.433%
2024-12-18	24.10	24.1400	22.8200	22.97	-3.811%	1,150,708	+6.966%
2024-12-17	24.43	24.5550	23.8700	23.88	-2.689%	871,740	+2.889%
2024-12-16	24.44	24.5850	24.3000	24.54	+0.988%	780,264	+0.122%
2024-12-13	24.33	24.5700	24.0750	24.30	-0.857%	1,199,117	+1.111%
2024-12-12	24.64	24.8600	24.3100	24.51	-1.010%	776,909	+0.245%
2024-12-11	24.97	25.1800	24.6900	24.76	-0.081%	1,782,116	-0.767%
2024-12-10	24.77	25.1500	24.6100	24.78	-0.602%	723,494	-0.847%
2024-12-09	25.40	25.4600	24.8810	24.93	-1.462%	768,384	-1.444%
2024-12-06	25.50	25.5800	25.0800	25.30	+0.158%	971,226	-2.885%
2024-12-05	25.21	25.5200	25.1000	25.26	0.000%	837,520	-2.732%
2024-12-04	25.39	25.5300	25.2000	25.26	-1.251%	845,752	-2.732%
2024-12-03	25.50	25.6200	25.3201	25.58	0.000%	692,681	-3.948%
2024-12-02	25.20	25.8160	25.1850	25.58	+2.157%	1,086,740	-3.948%
2024-11-29	25.19	25.2450	24.9900	25.04	+0.321%	436,933	-1.877%
2024-11-27	25.34	25.4250	24.9000	24.96	-1.188%	730,262	-1.563%
2024-11-26	25.47	25.5100	25.1050	25.26	-1.865%	1,061,921	-2.732%
2024-11-25	25.46	26.0200	25.4600	25.74	+2.224%	1,182,050	-4.545%
2024-11-22	25.03	25.2000	24.9800	25.18	+0.841%	974,728	-2.423%
2024-11-21	24.96	25.1700	24.7900	24.97	+0.604%	890,844	-1.602%
2024-11-20	24.46	24.8600	24.2400	24.82	+1.680%	1,071,665	-1.007%
2024-11-19	24.08	24.4400	24.0000	24.41	-0.082%	594,827	+0.655%
2024-11-18	24.44	24.5400	24.2800	24.43	+0.494%	3,043,452	+0.573%
2024-11-15	24.72	24.7200	24.2700	24.31	-0.450%	831,698	+1.070%
2024-11-14	25.05	25.1550	24.2800	24.42	-2.359%	925,380	+0.614%
2024-11-13	25.31	25.3200	24.9900	25.01	-0.478%	971,071	-1.759%
2024-11-12	25.94	25.9750	25.0950	25.13	-3.235%	1,404,735	-2.228%
2024-11-11	25.92	26.2787	25.5000	25.97	+1.129%	1,561,952	-5.391%
2024-11-08	24.35	25.7100	24.0500	25.68	+6.556%	2,414,044	-4.322%
2024-11-07	23.27	24.2700	23.2300	24.10	+0.542%	1,853,605	+1.950%
2024-11-06	23.97	24.7300	23.6000	23.97	+5.641%	1,794,143	+2.503%
2024-11-05	22.11	22.7100	22.0650	22.69	+2.902%	688,144	+8.286%
2024-11-04	21.82	22.0900	21.6900	22.05	+0.639%	1,139,755	+11.429%
2024-11-01	21.67	21.9500	21.6700	21.91	+1.482%	678,802	+12.141%
2024-10-31	22.02	22.1100	21.5800	21.59	-2.440%	767,242	+13.803%
2024-10-30	21.82	22.1900	21.7800	22.13	+1.421%	1,097,784	+11.026%
2024-10-29	21.64	21.8600	21.5000	21.82	-0.274%	1,511,114	+12.603%
2024-10-28	21.90	22.0800	21.7300	21.88	+0.876%	574,113	+12.294%
2024-10-25	22.04	22.0400	21.6500	21.69	-0.823%	565,856	+13.278%
2024-10-24	22.01	22.1050	21.7050	21.87	-0.726%	745,807	+12.346%
2024-10-23	22.07	22.1500	21.8250	22.03	-0.181%	885,174	+11.530%
2024-10-22	22.18	22.2350	22.0300	22.07	-0.854%	912,912	+11.328%
2024-10-21	22.61	22.6150	22.2600	22.26	-1.067%	716,227	+10.377%
2024-10-18	22.57	22.5900	22.4200	22.50	-0.177%	1,588,609	+9.200%
2024-10-17	22.64	22.8000	22.2300	22.54	-0.486%	835,169	+9.006%
2024-10-16	23.04	23.1180	22.6000	22.65	-1.092%	1,236,092	+8.477%
2024-10-15	22.91	23.1000	22.7900	22.90	-0.044%	1,280,498	+7.293%
2024-10-14	22.65	22.9550	22.4700	22.91	+0.792%	843,065	+7.246%
2024-10-11	22.04	22.7400	21.8300	22.73	+3.271%	1,497,507	+8.095%
2024-10-10	21.87	22.0200	21.5200	22.01	-0.632%	891,804	+11.631%
2024-10-09	22.46	22.7000	21.9700	22.15	-0.045%	1,191,945	+10.926%
2024-10-08	22.77	22.7900	22.1500	22.16	-2.764%	3,352,746	+10.875%
2024-10-07	21.91	22.8800	21.9100	22.79	+3.309%	3,003,898	+7.810%
2024-10-04	21.97	22.2800	21.8500	22.06	+2.177%	2,933,411	+11.378%
2024-10-03	21.41	21.7200	21.3400	21.59	+0.465%	1,661,127	+13.803%
2024-10-02	21.25	21.5100	21.2100	21.49	+0.562%	619,916	+14.332%
2024-10-01	21.57	21.6000	21.1650	21.37	-1.521%	771,618	+14.974%
2024-09-30	21.17	21.7100	21.1700	21.70	+2.022%	969,150	+13.226%
2024-09-27	21.40	21.5100	21.1500	21.27	+0.094%	661,529	+15.515%
2024-09-26	21.30	21.4000	21.1200	21.25	+0.854%	671,869	+15.624%
2024-09-25	21.08	21.2000	20.9400	21.07	-0.142%	692,241	+16.611%
2024-09-24	21.31	21.3700	21.0800	21.10	-0.659%	794,943	+16.445%
2024-09-23	21.24	21.3700	20.9900	21.24	+0.855%	1,108,934	+15.678%
2024-09-20	21.21	21.2100	20.9100	21.06	-1.080%	2,049,203	+16.667%
2024-09-19	21.08	21.3100	20.7600	21.29	+3.350%	1,407,722	+15.406%
2024-09-18	20.60	21.0600	20.4900	20.60	+0.097%	984,974	+19.272%
2024-09-17	20.61	20.8200	20.5000	20.58	+0.932%	1,022,451	+19.388%
2024-09-16	20.28	20.4800	20.1600	20.39	+0.841%	847,009	+20.500%
2024-09-13	20.11	20.3700	20.0350	20.22	+1.915%	982,437	+21.513%
2024-09-12	19.73	19.9400	19.6300	19.84	+0.762%	843,795	+23.841%
2024-09-11	19.50	19.7800	19.2800	19.69	+0.613%	1,132,129	+24.784%
2024-09-10	19.51	19.6150	19.4000	19.57	+0.772%	970,994	+25.549%
2024-09-09	19.50	19.6200	19.3500	19.42	+0.310%	1,202,308	+26.519%
2024-09-06	19.53	19.9900	19.2300	19.36	-2.909%	1,970,291	+26.911%
2024-09-05	20.19	20.1950	19.8350	19.94	-1.336%	941,658	+23.220%
2024-09-04	20.55	20.5500	20.1000	20.21	-1.893%	1,073,260	+21.573%
2024-09-03	21.18	21.2900	20.4500	20.60	-4.052%	998,142	+19.272%
2024-08-30	21.23	21.5100	21.0200	21.47	+1.705%	916,799	+14.439%
2024-08-29	21.26	21.2976	21.0100	21.11	-0.331%	528,369	+16.390%
2024-08-28	20.90	21.4800	20.7700	21.18	+1.388%	1,049,799	+16.006%
2024-08-27	20.81	20.9300	20.6900	20.89	0.000%	474,048	+17.616%
2024-08-26	21.01	21.2000	20.8600	20.89	+0.192%	666,329	+17.616%
2024-08-23	20.60	21.0000	20.5500	20.85	+1.608%	1,019,676	+17.842%
2024-08-22	20.54	20.6400	20.4200	20.52	-0.097%	838,237	+19.737%
2024-08-21	20.56	20.7700	20.3550	20.54	+1.382%	1,548,075	+19.620%
2024-08-20	20.52	20.6500	20.0800	20.26	-1.603%	709,432	+21.273%
2024-08-19	20.41	20.6000	20.3600	20.59	+0.833%	429,408	+19.330%
2024-08-16	20.43	20.5700	20.3100	20.42	-0.536%	688,739	+20.323%
2024-08-15	20.48	20.8000	20.2300	20.53	+2.496%	1,071,736	+19.679%
2024-08-14	20.00	20.0600	19.7000	20.03	+0.603%	1,113,355	+22.666%
2024-08-13	19.60	19.9400	19.5100	19.91	+2.050%	1,939,045	+23.405%
2024-08-12	19.87	19.8700	19.4100	19.51	-1.812%	1,251,149	+25.935%
2024-08-09	19.90	20.1300	19.6200	19.87	-2.646%	1,200,058	+23.654%
2024-08-08	20.58	20.5800	20.1600	20.41	+0.940%	1,064,299	+20.382%
2024-08-07	20.50	20.7600	20.1000	20.22	+0.647%	1,916,386	+21.513%
2024-08-06	20.12	20.1500	19.2200	20.09	+5.960%	3,733,890	+22.300%
2024-08-05	18.81	19.1500	18.5500	18.96	-3.511%	2,789,250	+29.589%
2024-08-02	19.48	19.6700	19.2801	19.65	-2.771%	1,590,440	+25.038%
2024-08-01	20.66	20.7800	19.9600	20.21	-2.273%	1,593,387	+21.573%
2024-07-31	20.65	20.9700	20.3200	20.68	+0.780%	1,575,018	+18.810%
2024-07-30	20.82	21.0200	20.3700	20.52	-0.630%	1,329,719	+19.737%
2024-07-29	20.71	21.0250	20.5600	20.65	-0.242%	1,009,951	+18.983%
2024-07-26	20.66	20.8190	20.3500	20.70	+1.570%	1,133,774	+18.696%
2024-07-25	20.14	20.7900	20.0200	20.38	+2.002%	1,577,438	+20.559%
2024-07-24	20.38	20.5700	19.9800	19.98	-2.774%	1,199,149	+22.973%
2024-07-23	20.14	20.5750	20.0100	20.55	+1.331%	1,411,056	+19.562%
2024-07-22	19.94	20.3200	19.7800	20.28	+2.892%	986,461	+21.154%
2024-07-19	19.77	19.8300	19.5050	19.71	-0.253%	1,156,143	+24.658%
2024-07-18	19.90	20.2850	19.6850	19.76	-1.545%	1,133,124	+24.342%
2024-07-17	20.07	20.4700	20.0400	20.07	-0.644%	1,589,017	+22.422%
2024-07-16	19.97	20.2850	19.8106	20.20	+2.175%	1,510,434	+21.634%
2024-07-15	19.49	19.8950	19.4200	19.77	+2.171%	1,014,365	+24.279%
2024-07-12	19.24	19.4500	19.1600	19.35	+1.682%	1,552,547	+26.977%
2024-07-11	18.90	19.1100	18.7500	19.03	+2.698%	1,270,046	+29.112%
2024-07-10	18.13	18.5599	18.1000	18.53	+2.602%	836,927	+32.596%
2024-07-09	18.30	18.3800	18.0500	18.06	-1.848%	861,819	+36.047%
2024-07-08	18.62	18.7150	18.3450	18.40	-0.271%	1,555,265	+33.533%
2024-07-05	18.26	18.4600	18.1900	18.45	+0.710%	1,364,963	+33.171%
2024-07-03	18.20	18.3300	18.1100	18.32	+0.826%	731,996	+34.116%
2024-07-02	17.71	18.1800	17.6650	18.17	+3.474%	1,668,646	+35.223%
2024-07-01	17.94	18.1500	17.4900	17.56	-2.009%	1,047,150	+39.920%
2024-06-28	17.74	17.9600	17.7399	17.92	+1.760%	3,422,541	+37.109%
2024-06-27	17.61	17.6800	17.4750	17.61	+0.629%	487,460	+39.523%
2024-06-26	17.41	17.5300	17.3000	17.50	-0.228%	935,881	+40.400%
2024-06-25	17.56	17.6665	17.3900	17.54	-0.398%	1,162,086	+40.080%
2024-06-24	17.48	17.7200	17.4300	17.61	+1.207%	1,062,721	+39.523%
2024-06-21	17.31	17.4400	17.0900	17.40	+0.462%	1,855,703	+41.207%
2024-06-20	17.44	17.5600	17.2300	17.32	-1.142%	721,328	+41.859%
2024-06-18	17.50	17.5750	17.3900	17.52	+0.229%	601,216	+40.240%
2024-06-17	17.15	17.5550	17.1500	17.48	+1.333%	598,615	+40.561%
2024-06-14	17.44	17.4600	17.2100	17.25	-2.432%	722,226	+42.435%
2024-06-13	17.92	17.9300	17.4950	17.68	-1.394%	1,138,146	+38.971%
2024-06-12	18.07	18.2250	17.9300	17.93	+1.471%	863,429	+37.033%
2024-06-11	17.53	17.7000	17.4900	17.67	-0.057%	563,627	+39.049%
2024-06-10	17.38	17.6900	17.3100	17.68	+0.913%	738,418	+38.971%
2024-06-07	17.53	17.6150	17.4100	17.52	-0.568%	1,166,917	+40.240%
2024-06-06	17.70	17.7400	17.5450	17.62	-0.844%	568,995	+39.444%
2024-06-05	17.88	17.9700	17.6700	17.77	+0.056%	1,012,706	+38.267%
2024-06-04	17.72	17.7950	17.6400	17.76	-0.560%	877,350	+38.345%
2024-06-03	18.62	18.6200	17.7700	17.86	-3.772%	1,575,370	+37.570%
2024-05-31	18.42	18.6100	18.2100	18.56	+0.979%	1,039,977	+32.381%
2024-05-30	18.31	18.4750	18.2400	18.38	+1.100%	796,925	+33.678%
2024-05-29	18.14	18.3550	18.0800	18.18	-1.088%	1,094,520	+35.149%
2024-05-28	18.90	18.9000	18.2400	18.38	-2.182%	1,006,040	+33.678%
2024-05-24	19.02	19.0200	18.6850	18.79	-0.582%	1,870,309	+30.761%
2024-05-23	18.98	19.0000	18.7500	18.90	-0.316%	1,901,480	+30.000%
2024-05-22	19.06	19.1850	18.9100	18.96	-0.992%	917,170	+29.589%
2024-05-21	18.99	19.1600	18.9000	19.15	+0.314%	1,274,275	+28.303%
2024-05-20	19.16	19.3200	19.0900	19.09	-0.573%	973,480	+28.706%
2024-05-17	19.30	19.3000	19.0050	19.20	+0.156%	1,008,976	+27.969%
2024-05-16	19.15	19.1750	18.9650	19.17	+0.262%	974,645	+28.169%
2024-05-15	19.31	19.3800	19.0800	19.12	-0.157%	1,655,450	+28.504%
2024-05-14	19.35	19.4300	19.0950	19.15	+0.052%	1,781,494	+28.303%
2024-05-13	19.36	19.4000	18.9600	19.14	-0.675%	1,447,538	+28.370%
2024-05-10	19.24	19.4200	18.9200	19.27	+0.574%	2,124,538	+27.504%
2024-05-09	18.83	19.1700	18.6950	19.16	+1.268%	3,349,714	+28.236%
2024-05-08	18.17	18.9300	18.1000	18.92	+5.053%	3,412,770	+29.863%
2024-05-07	18.55	18.9900	17.7100	18.01	+8.822%	6,112,409	+36.424%
2024-05-06	16.38	16.6100	16.3650	16.55	+1.972%	1,113,148	+48.459%
2024-05-03	16.39	16.4200	16.1350	16.23	+0.309%	947,933	+51.386%
2024-05-02	16.03	16.1800	15.9150	16.18	+1.697%	1,738,883	+51.854%
2024-05-01	15.88	16.2450	15.8758	15.91	+0.442%	1,202,747	+54.431%
2024-04-30	16.10	16.2100	15.8350	15.84	-1.980%	1,011,172	+55.114%
2024-04-29	16.07	16.1900	16.0050	16.16	+1.126%	853,813	+52.042%
2024-04-26	16.14	16.2900	15.9400	15.98	-1.053%	1,234,457	+53.755%
2024-04-25	16.10	16.2300	16.0200	16.15	-0.799%	1,341,794	+52.136%
2024-04-24	16.19	16.3700	16.0800	16.28	+0.618%	1,056,263	+50.921%
2024-04-23	15.84	16.2193	15.7600	16.18	+2.340%	1,188,256	+51.854%
2024-04-22	16.04	16.0800	15.8100	15.81	-1.002%	1,544,010	+55.408%
2024-04-19	15.81	16.0800	15.7700	15.97	+0.503%	2,358,337	+53.851%
2024-04-18	15.61	16.1100	15.6100	15.89	+3.585%	1,986,148	+54.626%
2024-04-17	15.44	15.5000	15.2650	15.34	-0.454%	1,908,644	+60.169%
2024-04-16	15.06	15.5050	14.9800	15.41	+1.716%	1,760,695	+59.442%
2024-04-15	15.30	15.3000	14.8100	15.15	-0.132%	2,351,913	+62.178%
2024-04-12	15.03	15.2800	15.0300	15.17	-0.132%	2,102,652	+61.964%
2024-04-11	15.26	15.4100	15.1150	15.19	+0.132%	1,928,365	+61.751%
2024-04-10	15.23	15.3950	15.0600	15.17	-2.192%	1,539,475	+61.964%
2024-04-09	15.62	15.6900	15.3950	15.51	-0.449%	1,074,649	+58.414%
2024-04-08	15.60	15.6800	15.5450	15.58	+0.516%	504,643	+57.702%
2024-04-05	15.49	15.6050	15.4800	15.50	+0.194%	733,993	+58.516%
2024-04-04	15.78	15.8250	15.3500	15.47	-0.770%	850,082	+58.824%
2024-04-03	15.44	15.7500	15.4400	15.59	+0.193%	893,380	+57.601%
2024-04-02	15.60	15.6200	15.4650	15.56	-0.892%	766,512	+57.905%
2024-04-01	16.09	16.0900	15.6700	15.70	-2.424%	663,703	+56.497%
2024-03-28	15.97	16.2100	15.9700	16.09	+0.751%	680,418	+52.704%
2024-03-27	15.91	16.0000	15.8400	15.97	+1.204%	494,775	+53.851%
2024-03-26	15.85	15.9100	15.7600	15.78	-0.127%	422,164	+55.703%
2024-03-25	15.96	16.0100	15.8000	15.80	-0.691%	481,061	+55.506%
2024-03-22	16.08	16.1200	15.8700	15.91	-0.810%	524,198	+54.431%
2024-03-21	15.80	16.0700	15.7600	16.04	+2.296%	941,365	+53.180%
2024-03-20	15.48	15.7800	15.4250	15.68	+1.292%	852,190	+56.696%
2024-03-19	15.40	15.5200	15.3700	15.48	+0.324%	717,610	+58.721%
2024-03-18	15.45	15.6050	15.3900	15.43	+0.065%	821,491	+59.235%
2024-03-15	15.39	15.6250	15.3700	15.42	-0.388%	1,457,913	+59.339%
2024-03-14	15.53	15.6498	15.3600	15.48	-0.322%	821,148	+58.721%
2024-03-13	15.59	15.6900	15.4900	15.53	-0.512%	886,038	+58.210%
2024-03-12	15.67	15.7000	15.5100	15.61	-0.700%	580,991	+57.399%
2024-03-11	15.66	15.7600	15.5900	15.72	-0.127%	776,862	+56.298%
2024-03-08	15.89	16.0000	15.7000	15.74	-0.063%	626,853	+56.099%
2024-03-07	15.55	15.7700	15.5400	15.75	+2.206%	1,048,993	+56.000%
2024-03-06	15.44	15.5100	15.3500	15.41	+0.456%	895,765	+59.442%
2024-03-05	15.46	15.5250	15.2750	15.34	-0.840%	1,199,229	+60.169%
2024-03-04	15.39	15.6500	15.3900	15.47	+0.585%	960,399	+58.824%
2024-03-01	15.53	15.6750	15.3250	15.38	-1.093%	1,729,792	+59.753%
2024-02-29	15.72	15.7700	15.4450	15.55	-0.257%	1,232,541	+58.006%
2024-02-28	15.58	15.7000	15.5300	15.59	-0.574%	972,272	+57.601%
2024-02-27	15.88	15.9150	15.5600	15.68	-0.444%	1,419,851	+56.696%
2024-02-26	15.80	15.9100	15.6850	15.75	-0.631%	870,222	+56.000%
2024-02-23	15.80	15.9800	15.7250	15.85	+0.507%	829,471	+55.016%
2024-02-22	15.67	15.7800	15.6000	15.77	+0.574%	1,427,168	+55.802%
2024-02-21	15.61	15.7900	15.5950	15.68	+0.256%	1,463,078	+56.696%
2024-02-20	15.74	15.8750	15.4800	15.64	-2.250%	2,743,759	+57.097%
2024-02-16	16.01	16.9300	15.9300	16.00	-0.744%	2,209,192	+53.563%
2024-02-15	15.55	16.1600	15.5500	16.12	+4.134%	2,043,813	+52.419%
2024-02-14	15.44	15.5800	15.2800	15.48	+1.976%	1,353,767	+58.721%
2024-02-13	15.31	15.4800	14.9800	15.18	-3.374%	1,505,941	+61.858%
2024-02-12	15.46	15.8600	15.4500	15.71	+3.152%	1,924,388	+56.397%
2024-02-09	14.82	15.3100	14.4300	15.23	+9.647%	2,831,901	+61.326%
2024-02-08	13.73	13.9100	13.6700	13.89	+1.018%	978,392	+76.890%
2024-02-07	13.72	13.9100	13.6400	13.75	+0.438%	708,084	+78.691%
2024-02-06	13.55	13.7510	13.4900	13.69	+0.736%	805,004	+79.474%
2024-02-05	13.68	13.7650	13.5300	13.59	-2.301%	770,138	+80.795%
2024-02-02	13.75	13.9250	13.6900	13.91	-0.072%	557,911	+76.636%
2024-02-01	13.85	13.9400	13.6900	13.92	+1.532%	607,766	+76.509%
2024-01-31	14.03	14.0300	13.7100	13.71	-2.211%	950,318	+79.212%
2024-01-30	14.02	14.1100	13.9650	14.02	-0.708%	809,121	+75.250%
2024-01-29	13.81	14.1200	13.7300	14.12	+2.097%	532,534	+74.008%
2024-01-26	14.01	14.0550	13.8300	13.83	-0.432%	451,254	+77.657%
2024-01-25	14.01	14.0400	13.7900	13.89	+0.216%	1,010,366	+76.890%
2024-01-24	14.33	14.3700	13.8400	13.86	-2.532%	698,014	+77.273%
2024-01-23	14.44	14.4800	14.2200	14.22	-1.044%	860,945	+72.785%
2024-01-22	14.16	14.3900	14.1600	14.37	+2.060%	678,506	+70.981%
2024-01-19	14.00	14.1300	13.8440	14.08	+0.932%	1,924,756	+74.503%
2024-01-18	13.70	13.9600	13.6800	13.95	+2.198%	783,415	+76.129%
2024-01-17	13.65	13.7800	13.5600	13.65	-1.586%	567,580	+80.000%
2024-01-16	13.73	13.9400	13.7300	13.87	+0.072%	575,186	+77.145%
2024-01-12	13.99	13.9900	13.8000	13.86	+0.362%	466,533	+77.273%
2024-01-11	13.80	13.8550	13.6750	13.81	-0.289%	554,347	+77.915%
2024-01-10	13.73	13.8600	13.7300	13.85	+0.581%	620,024	+77.401%
2024-01-09	13.82	13.8200	13.7100	13.77	-1.643%	481,137	+78.431%
2024-01-08	13.75	14.0100	13.7300	14.00	+1.966%	622,897	+75.500%
2024-01-05	13.76	13.9650	13.7000	13.73	-0.723%	790,507	+78.951%
2024-01-04	13.83	13.9350	13.8050	13.83	-0.144%	558,626	+77.657%
2024-01-03	14.05	14.0500	13.7950	13.85	-1.982%	928,503	+77.401%
2024-01-02	14.30	14.3400	14.0200	14.13	-1.875%	684,205	+73.885%
2023-12-29	14.54	14.6500	14.3900	14.40	-1.370%	465,253	+70.625%
2023-12-28	14.58	14.6850	14.5150	14.60	-0.477%	588,282	+68.288%
2023-12-27	14.72	14.7750	14.6300	14.67	+0.205%	721,176	+67.485%
2023-12-26	14.51	14.7050	14.3800	14.64	+1.245%	723,651	+67.828%
2023-12-22	14.31	14.5250	14.2700	14.46	+1.903%	833,932	+69.917%
2023-12-21	14.30	14.3250	14.1050	14.19	+0.141%	1,258,523	+73.150%
2023-12-20	14.26	14.5000	14.1650	14.17	-0.770%	796,480	+73.394%
2023-12-19	14.28	14.4100	14.1100	14.28	+0.422%	1,291,370	+72.059%
2023-12-18	14.07	14.2700	13.9400	14.22	+1.935%	1,230,757	+72.785%
2023-12-15	14.73	14.7300	13.9000	13.95	-5.488%	2,754,510	+76.129%
2023-12-14	13.82	15.0600	13.8200	14.76	+4.979%	1,763,435	+66.463%
2023-12-13	13.82	14.0900	13.6300	14.06	+2.329%	1,217,618	+74.751%
2023-12-12	13.85	13.8500	13.7100	13.74	-0.363%	581,958	+78.821%
2023-12-11	13.70	13.8050	13.6200	13.79	+0.584%	701,248	+78.173%
2023-12-08	13.60	13.7600	13.6000	13.71	+0.957%	783,351	+79.212%
2023-12-07	13.60	13.6200	13.4500	13.58	+0.370%	501,566	+80.928%
2023-12-06	13.58	13.7950	13.5300	13.53	+0.371%	599,313	+81.596%
2023-12-05	13.60	13.6050	13.4000	13.48	-1.606%	478,303	+82.270%
2023-12-04	13.47	13.7100	13.4200	13.70	+1.107%	557,828	+79.343%
2023-12-01	13.32	13.6300	13.2800	13.55	+1.956%	977,154	+81.328%