MWA
Mueller Water Products, Inc.
stockNYSE
At CloseOct 29, 2026 3:59:56 PM EDT
22.77USD+2.915%(+0.64)1,509,685
Pre-marketOct 29, 2026 8:31:30 AM EDT
22.25USD+0.542%(+0.12)
MWA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-29 | 22.24 | 22.79 | 22.23 | 22.77 | +2.892% | 1,509,685 | 0.000% |
| 2026-10-28 | 22.60 | 22.60 | 21.91 | 22.13 | -1.381% | 1,405,943 | +2.892% |
| 2026-10-27 | 22.60 | 22.60 | 22.23 | 22.44 | -0.089% | 2,527,085 | +1.471% |
| 2026-10-26 | 22.43 | 22.64 | 22.30 | 22.46 | +0.898% | 1,290,900 | +1.380% |
| 2026-10-23 | 22.74 | 22.79 | 22.07 | 22.26 | -0.045% | 1,427,002 | +2.291% |
| 2026-10-22 | 21.70 | 22.32 | 21.36 | 22.27 | +1.876% | 1,324,571 | +2.245% |
| 2026-10-21 | 22.12 | 22.12 | 21.70 | 21.86 | -0.591% | 1,100,378 | +4.163% |
| 2026-10-20 | 21.73 | 22.04 | 21.60 | 21.99 | +1.103% | 1,297,900 | +3.547% |
| 2026-10-19 | 21.79 | 21.89 | 21.62 | 21.75 | -0.092% | 954,514 | +4.690% |
| 2026-10-16 | 21.70 | 22.00 | 21.63 | 21.77 | +0.554% | 1,536,526 | +4.593% |
| 2026-10-15 | 21.81 | 21.92 | 21.51 | 21.65 | -0.138% | 918,246 | +5.173% |
| 2026-10-14 | 21.60 | 21.85 | 21.43 | 21.68 | -0.230% | 1,276,862 | +5.028% |
| 2026-10-13 | 21.22 | 21.98 | 21.21 | 21.73 | -0.640% | 1,410,684 | +4.786% |
| 2026-10-12 | 21.65 | 22.08 | 21.65 | 21.87 | +0.923% | 1,273,809 | +4.115% |
| 2026-10-09 | 21.63 | 21.80 | 21.50 | 21.67 | +0.510% | 812,942 | +5.076% |
| 2026-10-08 | 21.25 | 21.65 | 21.13 | 21.56 | +0.795% | 1,829,586 | +5.612% |
| 2026-10-07 | 21.75 | 21.80 | 21.33 | 21.39 | -2.596% | 1,541,882 | +6.452% |
| 2026-10-06 | 21.95 | 22.00 | 21.73 | 21.96 | +0.919% | 1,221,641 | +3.689% |
| 2026-10-05 | 21.62 | 22.09 | 21.47 | 21.76 | +0.462% | 2,058,853 | +4.642% |
| 2026-10-02 | 21.75 | 21.96 | 21.64 | 21.66 | +0.744% | 2,143,534 | +5.125% |
| 2026-10-01 | 21.18 | 21.53 | 20.90 | 21.50 | +1.224% | 1,686,400 | +5.907% |
| 2026-09-30 | 21.51 | 21.52 | 21.20 | 21.24 | -1.071% | 1,667,693 | +7.203% |
| 2026-09-29 | 21.65 | 21.72 | 21.29 | 21.47 | -0.786% | 979,803 | +6.055% |
| 2026-09-28 | 21.58 | 21.74 | 21.35 | 21.64 | +0.046% | 1,351,751 | +5.222% |
| 2026-09-25 | 21.54 | 21.72 | 21.45 | 21.63 | +0.745% | 1,191,279 | +5.270% |
| 2026-09-24 | 21.68 | 21.75 | 21.33 | 21.47 | -1.151% | 1,367,450 | +6.055% |
| 2026-09-23 | 21.91 | 22.01 | 21.71 | 21.72 | -1.362% | 1,076,230 | +4.834% |
| 2026-09-22 | 22.21 | 22.29 | 21.91 | 22.02 | +0.502% | 1,400,647 | +3.406% |
| 2026-09-21 | 22.01 | 22.08 | 21.75 | 21.91 | +0.046% | 1,377,511 | +3.925% |
| 2026-09-18 | 21.85 | 21.98 | 21.68 | 21.90 | +0.229% | 5,011,295 | +3.973% |
| 2026-09-17 | 22.39 | 22.45 | 21.77 | 21.85 | -3.914% | 1,578,913 | +4.211% |
| 2026-09-16 | 23.02 | 23.09 | 22.60 | 22.74 | -0.307% | 1,440,551 | +0.132% |
| 2026-09-15 | 23.23 | 23.24 | 22.68 | 22.81 | -1.170% | 1,602,590 | -0.175% |
| 2026-09-14 | 23.74 | 23.84 | 22.98 | 23.08 | -3.592% | 1,462,691 | -1.343% |
| 2026-09-11 | 24.02 | 24.09 | 23.77 | 23.94 | +1.055% | 1,249,394 | -4.887% |
| 2026-09-10 | 23.78 | 23.88 | 23.35 | 23.69 | -1.251% | 1,214,762 | -3.883% |
| 2026-09-09 | 23.62 | 24.10 | 23.59 | 23.99 | +0.968% | 1,547,014 | -5.085% |
| 2026-09-08 | 23.99 | 24.04 | 23.75 | 23.76 | -0.793% | 865,889 | -4.167% |
| 2026-09-04 | 23.93 | 24.18 | 23.90 | 23.95 | +0.209% | 858,710 | -4.927% |
| 2026-09-03 | 23.98 | 24.22 | 23.81 | 23.90 | +0.336% | 1,045,020 | -4.728% |
| 2026-09-02 | 23.59 | 24.06 | 23.48 | 23.82 | +1.061% | 1,134,428 | -4.408% |
| 2026-09-01 | 23.93 | 24.10 | 23.54 | 23.57 | -2.361% | 896,522 | -3.394% |
| 2026-08-31 | 24.25 | 24.55 | 24.04 | 24.14 | -0.984% | 898,468 | -5.675% |
| 2026-08-28 | 24.75 | 24.91 | 24.23 | 24.38 | -1.375% | 648,198 | -6.604% |
| 2026-08-27 | 25.00 | 25.24 | 24.59 | 24.72 | -2.176% | 1,045,330 | -7.888% |
| 2026-08-26 | 25.00 | 25.28 | 24.89 | 25.27 | +1.323% | 804,103 | -9.893% |
| 2026-08-25 | 25.40 | 25.40 | 24.79 | 24.94 | -0.835% | 704,773 | -8.701% |
| 2026-08-24 | 25.00 | 25.30 | 24.89 | 25.15 | +0.842% | 1,562,754 | -9.463% |
| 2026-08-21 | 25.30 | 25.34 | 24.92 | 24.94 | -0.756% | 922,693 | -8.701% |
| 2026-08-20 | 25.02 | 25.32 | 24.91 | 25.13 | -0.633% | 920,162 | -9.391% |
| 2026-08-19 | 24.97 | 25.32 | 24.43 | 25.29 | +1.525% | 1,143,905 | -9.964% |
| 2026-08-18 | 25.20 | 25.20 | 24.66 | 24.91 | -1.072% | 812,121 | -8.591% |
| 2026-08-17 | 25.38 | 25.76 | 25.17 | 25.18 | -1.410% | 1,166,710 | -9.571% |
| 2026-08-14 | 25.38 | 25.62 | 25.33 | 25.54 | +0.118% | 585,026 | -10.846% |
| 2026-08-13 | 26.32 | 26.39 | 25.46 | 25.51 | -2.522% | 888,678 | -10.741% |
| 2026-08-12 | 26.28 | 26.28 | 25.80 | 26.17 | -0.191% | 861,166 | -12.992% |
| 2026-08-11 | 26.17 | 26.46 | 26.07 | 26.22 | +0.537% | 703,782 | -13.158% |
| 2026-08-10 | 26.42 | 26.63 | 25.98 | 26.08 | -2.139% | 1,021,243 | -12.692% |
| 2026-08-07 | 27.01 | 27.16 | 26.57 | 26.65 | -1.624% | 987,975 | -14.559% |
| 2026-08-06 | 27.24 | 28.92 | 26.79 | 27.09 | +2.575% | 1,599,408 | -15.947% |
| 2026-08-05 | 26.64 | 26.73 | 26.22 | 26.41 | -0.714% | 1,375,924 | -13.783% |
| 2026-08-04 | 26.10 | 26.62 | 25.71 | 26.60 | +3.141% | 1,085,744 | -14.398% |
| 2026-08-03 | 25.66 | 25.96 | 25.62 | 25.79 | +2.179% | 939,671 | -11.710% |
| 2026-07-31 | 25.13 | 25.38 | 24.82 | 25.24 | +1.162% | 1,569,827 | -9.786% |
| 2026-07-30 | 25.41 | 25.45 | 24.83 | 24.95 | -0.874% | 1,269,899 | -8.737% |
| 2026-07-29 | 25.80 | 25.82 | 24.98 | 25.17 | -2.856% | 1,323,557 | -9.535% |
| 2026-07-28 | 25.42 | 26.15 | 25.33 | 25.91 | +2.981% | 988,115 | -12.119% |
| 2026-07-27 | 25.25 | 25.49 | 24.95 | 25.16 | +0.519% | 1,118,333 | -9.499% |
| 2026-07-24 | 25.14 | 25.33 | 25.01 | 25.03 | +0.603% | 941,021 | -9.029% |
| 2026-07-23 | 24.72 | 25.08 | 24.72 | 24.88 | -0.040% | 982,731 | -8.481% |
| 2026-07-22 | 24.83 | 25.14 | 24.72 | 24.89 | +0.242% | 908,969 | -8.517% |
| 2026-07-21 | 25.22 | 25.22 | 24.74 | 24.83 | -0.918% | 1,009,590 | -8.296% |
| 2026-07-20 | 25.62 | 25.62 | 24.89 | 25.06 | -1.571% | 712,336 | -9.138% |
| 2026-07-17 | 25.65 | 26.26 | 25.46 | 25.46 | -1.850% | 1,962,702 | -10.566% |
| 2026-07-16 | 24.81 | 25.95 | 24.67 | 25.94 | +4.302% | 1,194,335 | -12.221% |
| 2026-07-15 | 24.68 | 24.88 | 24.50 | 24.87 | +0.688% | 1,022,712 | -8.444% |
| 2026-07-14 | 24.76 | 24.94 | 24.54 | 24.70 | +0.407% | 926,541 | -7.814% |
| 2026-07-13 | 24.87 | 25.15 | 24.37 | 24.60 | -1.284% | 1,280,966 | -7.439% |
| 2026-07-10 | 24.80 | 25.22 | 24.79 | 24.92 | +0.040% | 819,293 | -8.628% |
| 2026-07-09 | 25.01 | 25.15 | 24.81 | 24.91 | +0.646% | 1,128,760 | -8.591% |
| 2026-07-08 | 24.89 | 25.18 | 24.67 | 24.75 | -1.394% | 1,184,721 | -8.000% |
| 2026-07-07 | 25.33 | 25.81 | 24.93 | 25.10 | -0.986% | 1,237,831 | -9.283% |
| 2026-07-06 | 24.95 | 25.36 | 24.77 | 25.35 | +1.522% | 1,355,957 | -10.178% |
| 2026-07-02 | 25.24 | 25.44 | 24.75 | 24.97 | -0.558% | 952,576 | -8.811% |
| 2026-07-01 | 25.89 | 25.93 | 25.09 | 25.11 | -2.787% | 949,516 | -9.319% |
| 2026-06-30 | 25.62 | 25.94 | 25.50 | 25.83 | -1.034% | 1,200,352 | -11.847% |
| 2026-06-29 | 26.37 | 26.70 | 26.09 | 26.10 | -2.247% | 1,438,558 | -12.759% |
| 2026-06-26 | 27.01 | 27.01 | 26.64 | 26.70 | -1.038% | 3,617,816 | -14.719% |
| 2026-06-25 | 26.46 | 27.41 | 26.31 | 26.98 | +2.859% | 1,140,985 | -15.604% |
| 2026-06-24 | 25.71 | 26.81 | 25.59 | 26.23 | +2.341% | 1,747,338 | -13.191% |
| 2026-06-23 | 25.70 | 26.02 | 25.41 | 25.63 | -1.004% | 826,427 | -11.159% |
| 2026-06-22 | 25.87 | 26.09 | 25.69 | 25.89 | -0.918% | 1,123,139 | -12.051% |
| 2026-06-18 | 26.00 | 26.31 | 25.75 | 26.13 | +1.871% | 3,049,380 | -12.859% |
| 2026-06-17 | 26.10 | 26.44 | 25.45 | 25.65 | -2.211% | 964,666 | -11.228% |
| 2026-06-16 | 26.02 | 26.33 | 26.02 | 26.23 | +1.706% | 995,578 | -13.191% |
| 2026-06-15 | 26.18 | 26.36 | 25.75 | 25.79 | -0.116% | 880,966 | -11.710% |
| 2026-06-12 | 26.00 | 26.13 | 25.71 | 25.82 | +0.781% | 784,906 | -11.813% |
| 2026-06-11 | 25.75 | 25.95 | 25.36 | 25.62 | -0.039% | 864,510 | -11.124% |
| 2026-06-10 | 26.14 | 26.33 | 25.50 | 25.63 | -1.876% | 1,481,829 | -11.159% |
| 2026-06-09 | 25.66 | 26.29 | 25.65 | 26.12 | +2.956% | 1,161,265 | -12.825% |
| 2026-06-08 | 25.37 | 25.71 | 25.33 | 25.37 | +0.158% | 1,151,411 | -10.248% |
| 2026-06-05 | 25.15 | 25.63 | 25.13 | 25.33 | +0.957% | 935,643 | -10.107% |
| 2026-06-04 | 25.44 | 25.45 | 24.99 | 25.09 | -0.357% | 1,440,103 | -9.247% |
| 2026-06-03 | 25.05 | 25.20 | 24.85 | 25.18 | +0.399% | 1,117,027 | -9.571% |
| 2026-06-02 | 24.73 | 25.11 | 24.65 | 25.08 | +1.662% | 1,118,630 | -9.211% |
| 2026-06-01 | 24.95 | 24.95 | 24.18 | 24.67 | -2.142% | 1,773,133 | -7.702% |
| 2026-05-29 | 25.32 | 25.61 | 25.18 | 25.21 | -0.591% | 1,291,317 | -9.679% |
| 2026-05-28 | 25.49 | 25.73 | 25.07 | 25.36 | -1.208% | 1,349,373 | -10.213% |
| 2026-05-27 | 25.92 | 25.99 | 25.56 | 25.67 | -0.427% | 1,534,169 | -11.297% |
| 2026-05-26 | 25.62 | 25.80 | 25.35 | 25.78 | +1.857% | 955,078 | -11.676% |
| 2026-05-22 | 25.29 | 25.43 | 24.95 | 25.31 | +0.756% | 1,048,019 | -10.036% |
| 2026-05-21 | 25.18 | 25.46 | 24.93 | 25.12 | -1.219% | 1,445,807 | -9.355% |
| 2026-05-20 | 25.03 | 25.56 | 24.81 | 25.43 | +1.720% | 1,225,172 | -10.460% |
| 2026-05-19 | 25.71 | 25.84 | 24.98 | 25.00 | -2.799% | 831,672 | -8.920% |
| 2026-05-18 | 25.58 | 25.95 | 25.52 | 25.72 | +0.823% | 1,384,708 | -11.470% |
| 2026-05-15 | 25.74 | 26.05 | 25.43 | 25.51 | -1.353% | 1,779,467 | -10.741% |
| 2026-05-14 | 25.66 | 25.96 | 25.46 | 25.86 | +1.651% | 1,201,474 | -11.949% |
| 2026-05-13 | 25.34 | 25.52 | 25.10 | 25.44 | +0.315% | 997,489 | -10.495% |
| 2026-05-12 | 25.89 | 25.98 | 25.29 | 25.36 | -1.896% | 1,179,604 | -10.213% |
| 2026-05-11 | 26.46 | 26.46 | 25.84 | 25.85 | -1.972% | 753,727 | -11.915% |
| 2026-05-08 | 27.05 | 27.23 | 26.35 | 26.37 | -1.934% | 918,916 | -13.652% |
| 2026-05-07 | 27.41 | 27.80 | 26.85 | 26.89 | -0.921% | 1,636,370 | -15.322% |
| 2026-05-06 | 27.17 | 28.16 | 26.71 | 27.14 | -1.488% | 1,740,050 | -16.102% |
| 2026-05-05 | 27.46 | 27.84 | 27.35 | 27.55 | +1.175% | 863,569 | -17.350% |
| 2026-05-04 | 27.29 | 27.61 | 26.95 | 27.23 | -0.584% | 952,045 | -16.379% |
| 2026-05-01 | 28.01 | 28.01 | 27.30 | 27.39 | -1.793% | 1,068,988 | -16.867% |
| 2026-04-30 | 27.61 | 27.94 | 27.39 | 27.89 | +0.686% | 937,889 | -18.358% |
| 2026-04-29 | 28.07 | 28.14 | 27.52 | 27.70 | -1.494% | 1,215,834 | -17.798% |
| 2026-04-28 | 28.45 | 28.50 | 27.78 | 28.12 | -0.811% | 595,209 | -19.026% |
| 2026-04-27 | 28.22 | 28.46 | 27.92 | 28.35 | +0.639% | 992,481 | -19.683% |
| 2026-04-24 | 28.03 | 28.20 | 27.78 | 28.17 | +0.285% | 3,198,820 | -19.169% |
| 2026-04-23 | 27.90 | 28.21 | 27.74 | 28.09 | +1.080% | 775,295 | -18.939% |
| 2026-04-22 | 27.89 | 28.07 | 27.52 | 27.79 | +0.253% | 1,038,009 | -18.064% |
| 2026-04-21 | 27.51 | 27.81 | 27.34 | 27.72 | +0.690% | 1,541,362 | -17.857% |
| 2026-04-20 | 28.76 | 28.84 | 27.33 | 27.53 | -5.298% | 1,770,898 | -17.290% |
| 2026-04-17 | 28.77 | 29.50 | 28.74 | 29.07 | +2.000% | 4,613,536 | -21.672% |
| 2026-04-16 | 29.14 | 29.40 | 28.38 | 28.50 | -2.364% | 914,282 | -20.105% |
| 2026-04-15 | 30.02 | 30.02 | 28.98 | 29.19 | -3.312% | 1,075,280 | -21.994% |
| 2026-04-14 | 30.37 | 30.75 | 30.12 | 30.19 | -0.593% | 1,233,040 | -24.578% |
| 2026-04-13 | 29.80 | 30.48 | 29.40 | 30.37 | +2.290% | 1,089,648 | -25.025% |
| 2026-04-10 | 30.13 | 30.16 | 29.64 | 29.69 | -1.460% | 784,657 | -23.308% |
| 2026-04-09 | 28.91 | 30.32 | 28.91 | 30.13 | +3.753% | 849,007 | -24.427% |
| 2026-04-08 | 29.02 | 29.39 | 28.83 | 29.04 | +4.011% | 1,193,759 | -21.591% |
| 2026-04-07 | 27.77 | 28.22 | 27.50 | 27.92 | +0.613% | 882,571 | -18.446% |
| 2026-04-06 | 27.59 | 27.86 | 27.36 | 27.75 | +0.362% | 641,851 | -17.946% |
| 2026-04-02 | 27.53 | 28.14 | 27.19 | 27.65 | -1.461% | 552,454 | -17.649% |
| 2026-04-01 | 27.67 | 28.24 | 27.58 | 28.06 | +2.073% | 756,880 | -18.852% |
| 2026-03-31 | 27.21 | 27.74 | 26.92 | 27.49 | +2.384% | 984,880 | -17.170% |
| 2026-03-30 | 27.33 | 27.33 | 26.72 | 26.85 | -0.703% | 1,230,020 | -15.196% |
| 2026-03-27 | 27.57 | 27.68 | 26.93 | 27.04 | -2.734% | 1,194,075 | -15.791% |
| 2026-03-26 | 28.00 | 28.29 | 27.69 | 27.80 | -1.488% | 616,721 | -18.094% |
| 2026-03-25 | 28.46 | 28.54 | 27.68 | 28.22 | +0.106% | 789,491 | -19.313% |
| 2026-03-24 | 27.73 | 28.35 | 27.57 | 28.19 | +1.039% | 1,534,057 | -19.227% |
| 2026-03-23 | 28.03 | 28.45 | 27.80 | 27.90 | +2.498% | 1,225,760 | -18.387% |
| 2026-03-20 | 27.55 | 27.55 | 27.09 | 27.22 | -1.234% | 3,797,606 | -16.348% |
| 2026-03-19 | 27.09 | 27.86 | 26.93 | 27.56 | +0.511% | 913,616 | -17.380% |
| 2026-03-18 | 27.59 | 27.83 | 27.38 | 27.42 | -0.868% | 839,361 | -16.958% |
| 2026-03-17 | 27.80 | 27.91 | 27.31 | 27.66 | -0.036% | 867,464 | -17.679% |
| 2026-03-16 | 27.96 | 28.05 | 27.62 | 27.67 | -0.252% | 599,805 | -17.709% |
| 2026-03-13 | 27.80 | 28.21 | 27.20 | 27.74 | +0.434% | 1,264,329 | -17.916% |
| 2026-03-12 | 27.81 | 27.96 | 27.56 | 27.62 | -1.848% | 630,027 | -17.560% |
| 2026-03-11 | 27.92 | 28.21 | 27.55 | 28.14 | +0.249% | 714,465 | -19.083% |
| 2026-03-10 | 27.90 | 28.62 | 27.76 | 28.07 | +0.286% | 717,696 | -18.881% |
| 2026-03-09 | 27.51 | 28.14 | 26.88 | 27.99 | +0.215% | 864,122 | -18.650% |
| 2026-03-06 | 28.42 | 28.42 | 27.73 | 27.93 | -3.423% | 645,472 | -18.475% |
| 2026-03-05 | 29.33 | 29.37 | 28.67 | 28.92 | -2.099% | 730,556 | -21.266% |
| 2026-03-04 | 29.42 | 29.64 | 29.02 | 29.54 | +0.613% | 596,490 | -22.918% |
| 2026-03-03 | 28.95 | 29.57 | 28.56 | 29.36 | -1.111% | 1,400,240 | -22.446% |
| 2026-03-02 | 29.48 | 29.96 | 28.99 | 29.69 | -0.802% | 1,007,277 | -23.308% |
| 2026-02-27 | 30.49 | 31.00 | 29.82 | 29.93 | -0.631% | 1,594,130 | -23.922% |
| 2026-02-26 | 30.01 | 30.25 | 29.63 | 30.12 | +0.736% | 970,119 | -24.402% |
| 2026-02-25 | 29.95 | 29.96 | 29.39 | 29.90 | -0.067% | 630,977 | -23.846% |
| 2026-02-24 | 29.82 | 30.08 | 29.68 | 29.92 | +1.115% | 673,740 | -23.897% |
| 2026-02-23 | 29.94 | 30.05 | 29.32 | 29.59 | -1.268% | 673,907 | -23.048% |
| 2026-02-20 | 29.74 | 30.09 | 29.55 | 29.97 | +0.638% | 783,344 | -24.024% |
| 2026-02-19 | 29.71 | 30.08 | 29.41 | 29.78 | -0.368% | 1,248,379 | -23.539% |
| 2026-02-18 | 30.22 | 30.47 | 29.77 | 29.89 | -0.862% | 1,529,984 | -23.821% |
| 2026-02-17 | 30.05 | 30.18 | 29.72 | 30.15 | +0.066% | 1,214,412 | -24.478% |
| 2026-02-13 | 29.95 | 30.21 | 29.62 | 30.13 | +0.736% | 1,482,215 | -24.427% |
| 2026-02-12 | 29.74 | 30.05 | 29.55 | 29.91 | +1.596% | 1,181,178 | -23.872% |
| 2026-02-11 | 29.96 | 30.08 | 29.13 | 29.44 | -0.034% | 846,621 | -22.656% |
| 2026-02-10 | 29.64 | 29.94 | 29.30 | 29.45 | -0.741% | 1,494,990 | -22.683% |
| 2026-02-09 | 29.24 | 29.70 | 29.08 | 29.67 | +1.679% | 1,203,483 | -23.256% |
| 2026-02-06 | 28.36 | 29.24 | 27.86 | 29.18 | +4.475% | 2,350,732 | -21.967% |
| 2026-02-05 | 28.55 | 28.66 | 27.28 | 27.93 | +1.490% | 1,815,115 | -18.475% |
| 2026-02-04 | 27.92 | 28.17 | 27.47 | 27.52 | -0.145% | 1,772,450 | -17.260% |
| 2026-02-03 | 27.91 | 28.45 | 27.22 | 27.56 | -1.254% | 1,680,607 | -17.380% |
| 2026-02-02 | 27.10 | 27.93 | 26.69 | 27.91 | +3.103% | 2,109,179 | -18.416% |
| 2026-01-30 | 26.87 | 27.21 | 26.70 | 27.07 | +0.296% | 1,191,612 | -15.885% |
| 2026-01-29 | 26.96 | 27.14 | 26.69 | 26.99 | +1.048% | 1,314,058 | -15.635% |
| 2026-01-28 | 26.79 | 26.86 | 26.35 | 26.71 | -0.854% | 987,233 | -14.751% |
| 2026-01-27 | 27.04 | 27.13 | 26.61 | 26.94 | 0.000% | 808,606 | -15.479% |
| 2026-01-26 | 26.65 | 27.04 | 26.53 | 26.94 | +1.393% | 1,070,443 | -15.479% |
| 2026-01-23 | 26.79 | 26.79 | 26.45 | 26.57 | -1.006% | 862,054 | -14.302% |
| 2026-01-22 | 26.80 | 26.87 | 26.37 | 26.84 | +0.637% | 795,732 | -15.164% |
| 2026-01-21 | 26.22 | 26.81 | 26.10 | 26.67 | +2.380% | 1,060,831 | -14.623% |
| 2026-01-20 | 25.97 | 26.58 | 25.88 | 26.05 | -0.988% | 2,212,062 | -12.591% |
| 2026-01-16 | 26.17 | 26.50 | 26.11 | 26.31 | -0.190% | 1,617,729 | -13.455% |
| 2026-01-15 | 26.00 | 26.50 | 25.91 | 26.36 | +2.250% | 1,227,867 | -13.619% |
| 2026-01-14 | 25.38 | 25.89 | 25.14 | 25.78 | +2.099% | 1,151,002 | -11.676% |
| 2026-01-13 | 25.39 | 25.41 | 24.99 | 25.25 | -0.079% | 891,772 | -9.822% |
| 2026-01-12 | 25.04 | 25.37 | 24.84 | 25.27 | +0.119% | 784,638 | -9.893% |
| 2026-01-09 | 25.21 | 25.34 | 24.96 | 25.24 | +0.960% | 879,516 | -9.786% |
| 2026-01-08 | 24.23 | 25.16 | 24.00 | 25.00 | +3.093% | 1,098,375 | -8.920% |
| 2026-01-07 | 24.73 | 24.79 | 24.18 | 24.25 | -1.862% | 598,524 | -6.103% |
| 2026-01-06 | 23.90 | 24.75 | 23.69 | 24.71 | +2.915% | 1,225,559 | -7.851% |
| 2026-01-05 | 24.01 | 24.34 | 23.87 | 24.01 | +0.292% | 826,340 | -5.165% |
| 2026-01-02 | 23.85 | 24.03 | 23.73 | 23.94 | +0.504% | 781,228 | -4.887% |
| 2025-12-31 | 24.34 | 24.34 | 23.82 | 23.82 | -1.895% | 864,578 | -4.408% |
| 2025-12-30 | 24.53 | 24.66 | 24.26 | 24.28 | -1.261% | 754,471 | -6.219% |
| 2025-12-29 | 24.82 | 24.85 | 24.56 | 24.59 | -0.807% | 655,640 | -7.401% |
| 2025-12-26 | 24.81 | 24.82 | 24.64 | 24.79 | -0.121% | 544,761 | -8.148% |
| 2025-12-24 | 24.77 | 24.86 | 24.69 | 24.82 | 0.000% | 406,943 | -8.259% |
| 2025-12-23 | 24.85 | 24.96 | 24.65 | 24.82 | -0.121% | 1,097,161 | -8.259% |
| 2025-12-22 | 24.49 | 24.92 | 24.41 | 24.85 | +1.470% | 811,180 | -8.370% |
| 2025-12-19 | 24.57 | 24.85 | 24.41 | 24.49 | -1.568% | 4,687,981 | -7.023% |
| 2025-12-18 | 24.92 | 25.41 | 24.79 | 24.88 | +0.607% | 1,480,605 | -8.481% |
| 2025-12-17 | 24.66 | 25.12 | 24.66 | 24.73 | -0.202% | 2,383,157 | -7.926% |
| 2025-12-16 | 25.12 | 25.20 | 24.68 | 24.78 | -1.157% | 1,282,451 | -8.111% |
| 2025-12-15 | 25.35 | 25.39 | 24.87 | 25.07 | +0.320% | 1,373,144 | -9.174% |
| 2025-12-12 | 24.82 | 25.15 | 24.60 | 24.99 | +0.929% | 893,163 | -8.884% |
| 2025-12-11 | 24.87 | 25.13 | 24.72 | 24.76 | +0.406% | 2,672,010 | -8.037% |
| 2025-12-10 | 24.10 | 24.79 | 23.85 | 24.66 | +2.281% | 1,741,376 | -7.664% |
| 2025-12-09 | 24.46 | 24.57 | 24.07 | 24.11 | -1.471% | 1,080,284 | -5.558% |
| 2025-12-08 | 24.59 | 24.91 | 24.38 | 24.47 | -0.407% | 1,487,811 | -6.947% |
| 2025-12-05 | 24.54 | 24.75 | 24.46 | 24.57 | -0.284% | 1,011,819 | -7.326% |
| 2025-12-04 | 24.51 | 24.86 | 24.42 | 24.64 | +0.081% | 940,754 | -7.589% |
| 2025-12-03 | 24.55 | 24.80 | 24.41 | 24.62 | +0.654% | 1,544,213 | -7.514% |
| 2025-12-02 | 24.22 | 24.64 | 24.14 | 24.46 | +1.578% | 1,554,937 | -6.909% |
| 2025-12-01 | 24.01 | 24.29 | 23.99 | 24.08 | -0.660% | 937,620 | -5.440% |
| 2025-11-28 | 24.45 | 24.56 | 24.13 | 24.24 | -0.247% | 398,228 | -6.064% |
| 2025-11-26 | 24.21 | 24.61 | 24.08 | 24.30 | -0.123% | 1,569,751 | -6.296% |
| 2025-11-25 | 23.85 | 24.48 | 23.56 | 24.33 | +2.832% | 1,388,567 | -6.412% |
| 2025-11-24 | 23.56 | 23.79 | 23.45 | 23.66 | -0.295% | 1,703,698 | -3.762% |
| 2025-11-21 | 23.39 | 23.84 | 23.24 | 23.73 | +1.889% | 1,522,175 | -4.046% |
| 2025-11-20 | 23.52 | 23.76 | 23.26 | 23.29 | +0.648% | 1,303,116 | -2.233% |
| 2025-11-19 | 23.29 | 23.37 | 23.00 | 23.14 | -0.302% | 2,297,697 | -1.599% |
| 2025-11-18 | 22.83 | 23.30 | 22.74 | 23.21 | +1.309% | 1,477,266 | -1.896% |
| 2025-11-17 | 23.09 | 23.16 | 22.81 | 22.91 | -1.079% | 1,651,580 | -0.611% |
| 2025-11-14 | 23.00 | 23.25 | 22.91 | 23.16 | +0.260% | 1,170,869 | -1.684% |
| 2025-11-13 | 23.55 | 23.78 | 22.93 | 23.10 | -1.952% | 2,054,750 | -1.429% |
| 2025-11-12 | 23.54 | 23.87 | 23.46 | 23.56 | +0.899% | 1,545,601 | -3.353% |
| 2025-11-11 | 23.95 | 24.03 | 23.30 | 23.35 | -2.505% | 1,443,403 | -2.484% |
| 2025-11-10 | 23.92 | 24.34 | 23.37 | 23.95 | +0.125% | 1,636,105 | -4.927% |
| 2025-11-07 | 24.27 | 24.79 | 23.20 | 23.92 | -4.435% | 2,661,805 | -4.808% |
| 2025-11-06 | 26.02 | 26.25 | 24.93 | 25.03 | -3.952% | 1,362,388 | -9.029% |
| 2025-11-05 | 25.67 | 26.13 | 25.67 | 26.06 | +0.969% | 1,115,588 | -12.625% |
| 2025-11-04 | 25.49 | 25.82 | 25.31 | 25.81 | +0.389% | 1,031,964 | -11.778% |
| 2025-11-03 | 25.53 | 25.71 | 25.14 | 25.71 | +0.195% | 1,401,722 | -11.435% |
| 2025-10-31 | 25.53 | 25.84 | 25.20 | 25.66 | +0.156% | 1,481,758 | -11.263% |
| 2025-10-30 | 25.68 | 26.05 | 25.57 | 25.62 | -0.272% | 2,481,709 | -11.124% |
| 2025-10-29 | 25.86 | 26.31 | 25.52 | 25.69 | -0.696% | 1,786,283 | -11.366% |
| 2025-10-28 | 25.94 | 26.01 | 25.67 | 25.87 | +0.155% | 837,182 | -11.983% |
| 2025-10-27 | 26.05 | 26.28 | 25.75 | 25.83 | -0.347% | 686,436 | -11.847% |
| 2025-10-24 | 26.13 | 26.36 | 25.89 | 25.92 | +0.077% | 839,808 | -12.153% |
| 2025-10-23 | 25.63 | 25.91 | 25.51 | 25.90 | +1.529% | 524,213 | -12.085% |
| 2025-10-22 | 25.91 | 26.05 | 25.51 | 25.51 | -1.315% | 895,719 | -10.741% |
| 2025-10-21 | 25.52 | 25.95 | 25.41 | 25.85 | +1.016% | 908,695 | -11.915% |
| 2025-10-20 | 25.47 | 25.66 | 25.11 | 25.59 | +1.347% | 1,262,677 | -11.020% |
| 2025-10-17 | 24.86 | 25.45 | 24.76 | 25.25 | +1.040% | 3,669,725 | -9.822% |
| 2025-10-16 | 25.52 | 25.53 | 24.73 | 24.99 | -2.077% | 1,194,409 | -8.884% |
| 2025-10-15 | 25.80 | 26.02 | 25.26 | 25.52 | +0.631% | 1,832,297 | -10.776% |
| 2025-10-14 | 24.72 | 25.52 | 24.72 | 25.36 | +1.238% | 884,004 | -10.213% |
| 2025-10-13 | 25.22 | 25.32 | 25.03 | 25.05 | +0.522% | 642,780 | -9.102% |
| 2025-10-10 | 25.21 | 25.29 | 24.69 | 24.92 | -0.875% | 763,502 | -8.628% |
| 2025-10-09 | 25.77 | 25.79 | 25.01 | 25.14 | -2.331% | 667,467 | -9.427% |
| 2025-10-08 | 25.72 | 25.91 | 25.58 | 25.74 | +1.179% | 689,060 | -11.538% |
| 2025-10-07 | 25.71 | 25.84 | 25.34 | 25.44 | -1.050% | 839,427 | -10.495% |
| 2025-10-06 | 25.99 | 26.23 | 25.59 | 25.71 | -0.963% | 563,080 | -11.435% |
| 2025-10-03 | 25.98 | 26.55 | 25.90 | 25.96 | +0.193% | 1,159,523 | -12.288% |
| 2025-10-02 | 25.59 | 25.96 | 25.43 | 25.91 | +1.528% | 980,056 | -12.119% |
| 2025-10-01 | 25.36 | 25.61 | 25.19 | 25.52 | 0.000% | 651,599 | -10.776% |
| 2025-09-30 | 25.43 | 25.57 | 25.17 | 25.52 | +0.710% | 769,354 | -10.776% |
| 2025-09-29 | 25.53 | 25.54 | 25.20 | 25.34 | -0.158% | 793,659 | -10.142% |
| 2025-09-26 | 24.97 | 25.39 | 24.93 | 25.38 | +1.887% | 642,890 | -10.284% |
| 2025-09-25 | 24.75 | 24.95 | 24.50 | 24.91 | -0.080% | 619,104 | -8.591% |
| 2025-09-24 | 25.26 | 25.38 | 24.86 | 24.93 | -1.540% | 720,895 | -8.664% |
| 2025-09-23 | 25.60 | 25.68 | 25.16 | 25.32 | -0.354% | 808,247 | -10.071% |
| 2025-09-22 | 25.28 | 25.52 | 25.12 | 25.41 | +0.474% | 806,327 | -10.390% |
| 2025-09-19 | 25.50 | 25.55 | 25.20 | 25.29 | -1.365% | 4,411,734 | -9.964% |
| 2025-09-18 | 25.42 | 25.89 | 25.30 | 25.64 | +1.304% | 1,389,552 | -11.193% |
| 2025-09-17 | 25.60 | 26.00 | 25.09 | 25.31 | -0.745% | 1,197,408 | -10.036% |
| 2025-09-16 | 25.48 | 25.63 | 25.23 | 25.50 | +0.631% | 1,038,039 | -10.706% |
| 2025-09-15 | 25.07 | 25.35 | 24.96 | 25.34 | +1.198% | 1,394,608 | -10.142% |
| 2025-09-12 | 25.50 | 25.55 | 25.03 | 25.04 | -1.727% | 890,844 | -9.065% |
| 2025-09-11 | 24.86 | 25.54 | 24.78 | 25.48 | +3.283% | 1,075,547 | -10.636% |
| 2025-09-10 | 24.96 | 25.19 | 24.42 | 24.67 | +0.081% | 2,381,378 | -7.702% |
| 2025-09-09 | 26.67 | 26.81 | 24.61 | 24.65 | -7.919% | 2,075,300 | -7.627% |
| 2025-09-08 | 26.80 | 27.02 | 26.54 | 26.77 | -0.037% | 773,767 | -14.942% |
| 2025-09-05 | 26.90 | 27.13 | 26.55 | 26.78 | +0.112% | 645,318 | -14.974% |
| 2025-09-04 | 26.15 | 26.75 | 26.08 | 26.75 | +2.608% | 550,902 | -14.879% |
| 2025-09-03 | 26.26 | 26.45 | 25.96 | 26.07 | -1.213% | 685,214 | -12.658% |
| 2025-09-02 | 26.04 | 26.47 | 25.91 | 26.39 | +0.114% | 1,653,401 | -13.717% |
| 2025-08-29 | 26.99 | 26.99 | 26.31 | 26.36 | -2.117% | 801,532 | -13.619% |
| 2025-08-28 | 27.37 | 27.37 | 26.76 | 26.93 | -1.211% | 629,891 | -15.447% |
| 2025-08-27 | 27.05 | 27.36 | 27.03 | 27.26 | +0.516% | 637,227 | -16.471% |
| 2025-08-26 | 27.03 | 27.20 | 26.91 | 27.12 | +0.893% | 655,025 | -16.040% |
| 2025-08-25 | 27.19 | 27.30 | 26.85 | 26.88 | -1.249% | 828,554 | -15.290% |
| 2025-08-22 | 26.24 | 27.42 | 26.11 | 27.22 | +4.813% | 1,039,777 | -16.348% |
| 2025-08-21 | 26.08 | 26.31 | 25.93 | 25.97 | -1.142% | 899,874 | -12.322% |
| 2025-08-20 | 26.40 | 26.46 | 26.11 | 26.27 | -0.492% | 597,041 | -13.323% |
| 2025-08-19 | 26.25 | 26.41 | 26.03 | 26.40 | +0.725% | 621,543 | -13.750% |
| 2025-08-18 | 26.18 | 26.36 | 26.12 | 26.21 | -0.114% | 588,379 | -13.125% |
| 2025-08-15 | 26.56 | 26.59 | 26.14 | 26.24 | -1.205% | 613,153 | -13.224% |
| 2025-08-14 | 27.11 | 27.31 | 26.48 | 26.56 | -3.030% | 733,290 | -14.270% |
| 2025-08-13 | 27.10 | 27.43 | 26.89 | 27.39 | +1.746% | 1,216,108 | -16.867% |
| 2025-08-12 | 25.96 | 27.00 | 25.74 | 26.92 | +4.829% | 1,238,605 | -15.416% |
| 2025-08-11 | 25.65 | 25.70 | 25.40 | 25.68 | +0.273% | 991,256 | -11.332% |
| 2025-08-08 | 25.91 | 25.98 | 25.55 | 25.61 | -1.158% | 939,529 | -11.089% |
| 2025-08-07 | 26.16 | 26.31 | 25.66 | 25.91 | -0.077% | 1,277,484 | -12.119% |
| 2025-08-06 | 25.30 | 25.93 | 24.95 | 25.93 | +2.897% | 2,285,895 | -12.187% |
| 2025-08-05 | 25.79 | 26.66 | 24.67 | 25.20 | +5.263% | 3,901,242 | -9.643% |
| 2025-08-04 | 24.26 | 24.43 | 23.76 | 23.94 | -1.238% | 1,390,706 | -4.887% |
| 2025-08-01 | 24.25 | 24.36 | 23.86 | 24.24 | -2.100% | 1,475,125 | -6.064% |
| 2025-07-31 | 24.19 | 25.06 | 24.17 | 24.76 | +1.559% | 1,387,974 | -8.037% |
| 2025-07-30 | 24.77 | 24.82 | 24.28 | 24.38 | -1.055% | 1,730,115 | -6.604% |
| 2025-07-29 | 25.20 | 25.20 | 24.64 | 24.64 | -1.242% | 981,258 | -7.589% |
| 2025-07-28 | 25.26 | 25.26 | 24.95 | 24.95 | -0.795% | 758,989 | -8.737% |
| 2025-07-25 | 24.84 | 25.16 | 24.61 | 25.15 | +1.616% | 947,359 | -9.463% |
| 2025-07-24 | 24.40 | 24.76 | 24.16 | 24.75 | +0.774% | 1,359,404 | -8.000% |
| 2025-07-23 | 24.58 | 24.66 | 24.40 | 24.56 | +0.656% | 2,048,477 | -7.288% |
| 2025-07-22 | 24.54 | 24.58 | 24.26 | 24.40 | -0.732% | 1,372,027 | -6.680% |
| 2025-07-21 | 25.25 | 25.33 | 24.57 | 24.58 | -2.383% | 1,154,524 | -7.364% |
| 2025-07-18 | 25.59 | 25.59 | 24.98 | 25.18 | -0.749% | 3,529,218 | -9.571% |
| 2025-07-17 | 24.67 | 25.41 | 24.61 | 25.37 | +2.629% | 1,387,917 | -10.248% |
| 2025-07-16 | 25.00 | 25.11 | 24.09 | 24.72 | -1.905% | 1,992,708 | -7.888% |
| 2025-07-15 | 25.15 | 25.31 | 24.99 | 25.20 | +0.478% | 1,223,155 | -9.643% |
| 2025-07-14 | 25.07 | 25.15 | 24.84 | 25.08 | -0.278% | 751,137 | -9.211% |
| 2025-07-11 | 25.19 | 25.24 | 24.92 | 25.15 | -0.554% | 616,889 | -9.463% |
| 2025-07-10 | 24.96 | 25.57 | 24.91 | 25.29 | +1.363% | 866,326 | -9.964% |
| 2025-07-09 | 24.79 | 24.96 | 24.54 | 24.95 | +1.135% | 724,311 | -8.737% |
| 2025-07-08 | 24.56 | 24.91 | 24.56 | 24.67 | +1.065% | 1,030,272 | -7.702% |
| 2025-07-07 | 24.60 | 24.81 | 24.27 | 24.41 | -1.533% | 1,109,340 | -6.719% |
| 2025-07-03 | 24.62 | 24.83 | 24.55 | 24.79 | +0.568% | 412,795 | -8.148% |
| 2025-07-02 | 24.43 | 24.68 | 24.35 | 24.65 | +0.818% | 806,341 | -7.627% |
| 2025-07-01 | 23.86 | 24.83 | 23.80 | 24.45 | +1.705% | 874,467 | -6.871% |
| 2025-06-30 | 24.50 | 24.50 | 23.99 | 24.04 | -0.290% | 1,541,922 | -5.283% |
| 2025-06-27 | 24.36 | 24.59 | 24.10 | 24.11 | -0.618% | 2,646,847 | -5.558% |
| 2025-06-26 | 23.83 | 24.29 | 23.72 | 24.26 | +2.449% | 1,223,025 | -6.142% |
| 2025-06-25 | 24.14 | 24.16 | 23.63 | 23.68 | -1.579% | 941,428 | -3.843% |
| 2025-06-24 | 23.91 | 24.20 | 23.70 | 24.06 | +1.476% | 1,053,054 | -5.362% |
| 2025-06-23 | 23.21 | 23.71 | 23.07 | 23.71 | +1.629% | 1,255,510 | -3.965% |
| 2025-06-20 | 23.48 | 23.67 | 23.14 | 23.33 | -0.257% | 3,660,751 | -2.400% |
| 2025-06-18 | 23.31 | 23.67 | 23.30 | 23.39 | -0.128% | 1,482,913 | -2.651% |
| 2025-06-17 | 23.21 | 23.71 | 23.15 | 23.42 | -0.085% | 1,581,436 | -2.775% |
| 2025-06-16 | 23.50 | 23.76 | 23.26 | 23.44 | +1.209% | 1,593,071 | -2.858% |
| 2025-06-13 | 23.57 | 23.69 | 23.03 | 23.16 | -2.893% | 1,536,725 | -1.684% |
| 2025-06-12 | 23.87 | 24.04 | 23.69 | 23.85 | -1.037% | 1,208,457 | -4.528% |
| 2025-06-11 | 24.67 | 24.70 | 24.02 | 24.10 | -1.913% | 1,648,581 | -5.519% |
| 2025-06-10 | 24.67 | 24.76 | 24.40 | 24.57 | -0.081% | 820,446 | -7.326% |
| 2025-06-09 | 24.78 | 24.84 | 24.58 | 24.59 | -0.162% | 761,310 | -7.401% |
| 2025-06-06 | 24.77 | 24.77 | 24.49 | 24.63 | +1.067% | 902,876 | -7.552% |
| 2025-06-05 | 24.31 | 24.56 | 24.11 | 24.37 | +0.247% | 1,238,660 | -6.565% |
| 2025-06-04 | 24.67 | 24.85 | 24.24 | 24.31 | -0.937% | 1,101,668 | -6.335% |
| 2025-06-03 | 24.36 | 24.72 | 24.25 | 24.54 | +1.029% | 2,301,007 | -7.213% |
| 2025-06-02 | 24.53 | 24.53 | 24.18 | 24.29 | -0.978% | 1,290,695 | -6.258% |
| 2025-05-30 | 24.53 | 24.77 | 24.40 | 24.53 | -0.163% | 1,149,987 | -7.175% |
| 2025-05-29 | 24.80 | 24.80 | 24.37 | 24.57 | -0.041% | 772,818 | -7.326% |
| 2025-05-28 | 25.11 | 25.11 | 24.41 | 24.58 | -1.915% | 874,365 | -7.364% |
| 2025-05-27 | 24.81 | 25.08 | 24.52 | 25.06 | +1.994% | 1,210,446 | -9.138% |
| 2025-05-23 | 23.98 | 24.61 | 23.82 | 24.57 | +0.614% | 1,014,818 | -7.326% |
| 2025-05-22 | 24.47 | 24.58 | 24.32 | 24.42 | -0.732% | 1,217,019 | -6.757% |
| 2025-05-21 | 24.90 | 25.14 | 24.55 | 24.60 | -2.728% | 914,644 | -7.439% |
| 2025-05-20 | 25.48 | 25.66 | 25.20 | 25.29 | -1.134% | 1,126,323 | -9.964% |
| 2025-05-19 | 25.22 | 25.61 | 25.22 | 25.58 | -0.156% | 799,306 | -10.985% |
| 2025-05-16 | 25.31 | 25.70 | 25.20 | 25.62 | +1.667% | 1,422,766 | -11.124% |
| 2025-05-15 | 25.10 | 25.35 | 25.00 | 25.20 | +0.239% | 1,165,684 | -9.643% |
| 2025-05-14 | 25.71 | 25.76 | 25.11 | 25.14 | -3.121% | 1,342,145 | -9.427% |
| 2025-05-13 | 25.57 | 26.28 | 25.54 | 25.95 | +2.165% | 1,716,562 | -12.254% |
| 2025-05-12 | 25.53 | 25.66 | 24.86 | 25.40 | 0.000% | 1,661,243 | -10.354% |