Dark

MWA
Mueller Water Products, Inc.
stock NYSE

Market Open

Jul 31, 2026 11:36:38 AM EDT

25.23USD+1.143%(+0.29)212,932

25.21Bid 28.57Ask 3.36Spread

Pre-market

0.00USD-100.000%(-25.17)0

After-hours

Jul 30, 2026 4:10:30 PM EDT

24.95USD+0.040%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	25.1500	25.230000	24.8300	25.2300	+1.122%	212,932	0.000%
2026-07-30	25.4100	25.455000	24.8300	24.9500	-0.874%	1,269,899	+1.122%
2026-07-29	25.8000	25.820000	24.9850	25.1700	-2.856%	1,323,557	+0.238%
2026-07-28	25.4200	26.150000	25.3300	25.9100	+2.981%	988,115	-2.624%
2026-07-27	25.2500	25.490000	24.9500	25.1600	+0.519%	1,118,333	+0.278%
2026-07-24	25.1400	25.330000	25.0100	25.0300	+0.603%	941,021	+0.799%
2026-07-23	24.7200	25.075516	24.7200	24.8800	-0.040%	982,731	+1.407%
2026-07-22	24.8300	25.140000	24.7200	24.8900	+0.242%	908,969	+1.366%
2026-07-21	25.2200	25.220000	24.7400	24.8300	-0.918%	1,009,590	+1.611%
2026-07-20	25.6200	25.620000	24.8850	25.0600	-1.571%	712,336	+0.678%
2026-07-17	25.6500	26.260000	25.4600	25.4600	-1.850%	1,962,702	-0.903%
2026-07-16	24.8100	25.950000	24.6700	25.9400	+4.302%	1,194,335	-2.737%
2026-07-15	24.6800	24.880000	24.5000	24.8700	+0.688%	1,022,712	+1.448%
2026-07-14	24.7600	24.940000	24.5400	24.7000	+0.407%	926,541	+2.146%
2026-07-13	24.8700	25.150000	24.3700	24.6000	-1.284%	1,280,966	+2.561%
2026-07-10	24.8000	25.222100	24.7900	24.9200	+0.040%	819,293	+1.244%
2026-07-09	25.0100	25.150000	24.8100	24.9100	+0.646%	1,128,760	+1.285%
2026-07-08	24.8900	25.185000	24.6700	24.7500	-1.394%	1,184,721	+1.939%
2026-07-07	25.3300	25.812100	24.9350	25.1000	-0.986%	1,237,831	+0.518%
2026-07-06	24.9500	25.360000	24.7700	25.3500	+1.522%	1,355,957	-0.473%
2026-07-02	25.2400	25.440000	24.7450	24.9700	-0.558%	952,576	+1.041%
2026-07-01	25.8900	25.930000	25.0900	25.1100	-2.787%	949,516	+0.478%
2026-06-30	25.6200	25.940000	25.4950	25.8300	-1.034%	1,200,352	-2.323%
2026-06-29	26.3700	26.700000	26.0900	26.1000	-2.247%	1,438,558	-3.333%
2026-06-26	27.0100	27.010000	26.6400	26.7000	-1.038%	3,617,816	-5.506%
2026-06-25	26.4600	27.410000	26.3100	26.9800	+2.859%	1,140,985	-6.486%
2026-06-24	25.7100	26.810000	25.5900	26.2300	+2.341%	1,747,338	-3.812%
2026-06-23	25.7000	26.025000	25.4050	25.6300	-1.004%	826,427	-1.561%
2026-06-22	25.8700	26.095000	25.6900	25.8900	-0.918%	1,123,139	-2.549%
2026-06-18	26.0000	26.310000	25.7500	26.1300	+1.871%	3,049,380	-3.444%
2026-06-17	26.1000	26.440000	25.4550	25.6500	-2.211%	964,666	-1.637%
2026-06-16	26.0200	26.330000	26.0200	26.2300	+1.706%	995,578	-3.812%
2026-06-15	26.1800	26.360000	25.7500	25.7900	-0.116%	880,966	-2.171%
2026-06-12	26.0000	26.130000	25.7100	25.8200	+0.781%	784,906	-2.285%
2026-06-11	25.7500	25.950000	25.3600	25.6200	-0.039%	864,510	-1.522%
2026-06-10	26.1400	26.330000	25.5000	25.6300	-1.876%	1,481,829	-1.561%
2026-06-09	25.6600	26.290000	25.6500	26.1200	+2.956%	1,161,265	-3.407%
2026-06-08	25.3700	25.710000	25.3300	25.3700	+0.158%	1,151,411	-0.552%
2026-06-05	25.1500	25.626400	25.1250	25.3300	+0.957%	935,643	-0.395%
2026-06-04	25.4400	25.450000	24.9900	25.0900	-0.357%	1,440,103	+0.558%
2026-06-03	25.0500	25.200000	24.8500	25.1800	+0.399%	1,117,027	+0.199%
2026-06-02	24.7300	25.110000	24.6500	25.0800	+1.662%	1,118,630	+0.598%
2026-06-01	24.9500	24.950000	24.1800	24.6700	-2.142%	1,773,133	+2.270%
2026-05-29	25.3200	25.605000	25.1800	25.2100	-0.591%	1,291,317	+0.079%
2026-05-28	25.4900	25.735000	25.0650	25.3600	-1.208%	1,349,373	-0.513%
2026-05-27	25.9200	25.989900	25.5600	25.6700	-0.427%	1,534,169	-1.714%
2026-05-26	25.6200	25.800000	25.3500	25.7800	+1.857%	955,078	-2.133%
2026-05-22	25.2900	25.425000	24.9500	25.3100	+0.756%	1,048,019	-0.316%
2026-05-21	25.1800	25.460000	24.9300	25.1200	-1.219%	1,445,807	+0.438%
2026-05-20	25.0300	25.560000	24.8100	25.4300	+1.720%	1,225,172	-0.786%
2026-05-19	25.7100	25.845000	24.9800	25.0000	-2.799%	831,672	+0.920%
2026-05-18	25.5800	25.945000	25.5200	25.7200	+0.823%	1,384,708	-1.905%
2026-05-15	25.7400	26.055000	25.4300	25.5100	-1.353%	1,779,467	-1.098%
2026-05-14	25.6600	25.960000	25.4650	25.8600	+1.651%	1,201,474	-2.436%
2026-05-13	25.3400	25.520000	25.1000	25.4400	+0.315%	997,489	-0.825%
2026-05-12	25.8900	25.977700	25.2901	25.3600	-1.896%	1,179,604	-0.513%
2026-05-11	26.4600	26.460000	25.8400	25.8500	-1.972%	753,727	-2.398%
2026-05-08	27.0500	27.230000	26.3500	26.3700	-1.934%	918,916	-4.323%
2026-05-07	27.4100	27.800000	26.8500	26.8900	-0.921%	1,636,370	-6.173%
2026-05-06	27.1700	28.159900	26.7100	27.1400	-1.488%	1,740,050	-7.038%
2026-05-05	27.4600	27.840000	27.3500	27.5500	+1.175%	863,569	-8.421%
2026-05-04	27.2900	27.605000	26.9550	27.2300	-0.584%	952,045	-7.345%
2026-05-01	28.0100	28.010000	27.3000	27.3900	-1.793%	1,068,988	-7.886%
2026-04-30	27.6100	27.939900	27.3900	27.8900	+0.686%	937,889	-9.537%
2026-04-29	28.0700	28.140000	27.5250	27.7000	-1.494%	1,215,834	-8.917%
2026-04-28	28.4500	28.500000	27.7800	28.1200	-0.811%	595,209	-10.277%
2026-04-27	28.2200	28.460000	27.9200	28.3500	+0.639%	992,481	-11.005%
2026-04-24	28.0300	28.200000	27.7800	28.1700	+0.285%	3,198,820	-10.437%
2026-04-23	27.9000	28.210000	27.7400	28.0900	+1.080%	775,295	-10.182%
2026-04-22	27.8900	28.075000	27.5150	27.7900	+0.253%	1,038,009	-9.212%
2026-04-21	27.5100	27.810000	27.3350	27.7200	+0.690%	1,541,362	-8.983%
2026-04-20	28.7600	28.840000	27.3300	27.5300	-5.298%	1,770,898	-8.355%
2026-04-17	28.7700	29.499300	28.7400	29.0700	+2.000%	4,613,536	-13.209%
2026-04-16	29.1400	29.400000	28.3800	28.5000	-2.364%	914,282	-11.474%
2026-04-15	30.0200	30.020000	28.9750	29.1900	-3.312%	1,075,280	-13.566%
2026-04-14	30.3700	30.750000	30.1200	30.1900	-0.593%	1,233,040	-16.429%
2026-04-13	29.8000	30.480000	29.4000	30.3700	+2.290%	1,089,648	-16.925%
2026-04-10	30.1300	30.164800	29.6400	29.6900	-1.460%	784,657	-15.022%
2026-04-09	28.9100	30.315000	28.9100	30.1300	+3.753%	849,007	-16.263%
2026-04-08	29.0200	29.390000	28.8300	29.0400	+4.011%	1,193,759	-13.120%
2026-04-07	27.7700	28.220000	27.5001	27.9200	+0.613%	882,571	-9.635%
2026-04-06	27.5900	27.860000	27.3600	27.7500	+0.362%	641,851	-9.081%
2026-04-02	27.5300	28.140000	27.1900	27.6500	-1.461%	552,454	-8.752%
2026-04-01	27.6700	28.240000	27.5800	28.0600	+2.073%	756,880	-10.086%
2026-03-31	27.2100	27.740000	26.9200	27.4900	+2.384%	984,880	-8.221%
2026-03-30	27.3300	27.330000	26.7204	26.8500	-0.703%	1,230,020	-6.034%
2026-03-27	27.5700	27.685000	26.9300	27.0400	-2.734%	1,194,075	-6.694%
2026-03-26	28.0000	28.285000	27.6900	27.8000	-1.488%	616,721	-9.245%
2026-03-25	28.4600	28.540000	27.6800	28.2200	+0.106%	789,491	-10.595%
2026-03-24	27.7300	28.350000	27.5700	28.1900	+1.039%	1,534,057	-10.500%
2026-03-23	28.0300	28.450000	27.7950	27.9000	+2.498%	1,225,760	-9.570%
2026-03-20	27.5500	27.550000	27.0900	27.2200	-1.234%	3,797,606	-7.311%
2026-03-19	27.0900	27.865000	26.9300	27.5600	+0.511%	913,616	-8.454%
2026-03-18	27.5900	27.830000	27.3800	27.4200	-0.868%	839,361	-7.987%
2026-03-17	27.8000	27.910000	27.3100	27.6600	-0.036%	867,464	-8.785%
2026-03-16	27.9600	28.050000	27.6200	27.6700	-0.252%	599,805	-8.818%
2026-03-13	27.8000	28.210000	27.2000	27.7400	+0.434%	1,264,329	-9.048%
2026-03-12	27.8100	27.965000	27.5600	27.6200	-1.848%	630,027	-8.653%
2026-03-11	27.9200	28.215000	27.5525	28.1400	+0.249%	714,465	-10.341%
2026-03-10	27.9000	28.620000	27.7600	28.0700	+0.286%	717,696	-10.118%
2026-03-09	27.5100	28.140000	26.8800	27.9900	+0.215%	864,122	-9.861%
2026-03-06	28.4200	28.420000	27.7250	27.9300	-3.423%	645,472	-9.667%
2026-03-05	29.3300	29.370000	28.6700	28.9200	-2.099%	730,556	-12.759%
2026-03-04	29.4200	29.640000	29.0200	29.5400	+0.613%	596,490	-14.590%
2026-03-03	28.9500	29.570000	28.5600	29.3600	-1.111%	1,400,240	-14.067%
2026-03-02	29.4800	29.960000	28.9900	29.6900	-0.802%	1,007,277	-15.022%
2026-02-27	30.4900	31.000000	29.8200	29.9300	-0.631%	1,594,130	-15.703%
2026-02-26	30.0100	30.250000	29.6300	30.1200	+0.736%	970,119	-16.235%
2026-02-25	29.9500	29.962900	29.3850	29.9000	-0.067%	630,977	-15.619%
2026-02-24	29.8200	30.080000	29.6800	29.9200	+1.115%	673,740	-15.675%
2026-02-23	29.9400	30.050000	29.3250	29.5900	-1.268%	673,907	-14.735%
2026-02-20	29.7400	30.095000	29.5450	29.9700	+0.638%	783,344	-15.816%
2026-02-19	29.7100	30.080000	29.4100	29.7800	-0.368%	1,248,379	-15.279%
2026-02-18	30.2200	30.470000	29.7700	29.8900	-0.862%	1,529,984	-15.590%
2026-02-17	30.0500	30.180000	29.7200	30.1500	+0.066%	1,214,412	-16.318%
2026-02-13	29.9500	30.210000	29.6200	30.1300	+0.736%	1,482,215	-16.263%
2026-02-12	29.7400	30.045000	29.5500	29.9100	+1.596%	1,181,178	-15.647%
2026-02-11	29.9600	30.080000	29.1320	29.4400	-0.034%	846,621	-14.300%
2026-02-10	29.6400	29.940000	29.3000	29.4500	-0.741%	1,494,990	-14.329%
2026-02-09	29.2400	29.700000	29.0800	29.6700	+1.679%	1,203,483	-14.965%
2026-02-06	28.3600	29.240000	27.8600	29.1800	+4.475%	2,350,732	-13.537%
2026-02-05	28.5500	28.660000	27.2800	27.9300	+1.490%	1,815,115	-9.667%
2026-02-04	27.9200	28.170000	27.4700	27.5200	-0.145%	1,772,450	-8.321%
2026-02-03	27.9100	28.450000	27.2200	27.5600	-1.254%	1,680,607	-8.454%
2026-02-02	27.1000	27.935000	26.6900	27.9100	+3.103%	2,109,179	-9.602%
2026-01-30	26.8700	27.215000	26.7050	27.0700	+0.296%	1,191,612	-6.797%
2026-01-29	26.9600	27.140000	26.6900	26.9900	+1.048%	1,314,058	-6.521%
2026-01-28	26.7900	26.855000	26.3500	26.7100	-0.854%	987,233	-5.541%
2026-01-27	27.0400	27.130000	26.6150	26.9400	0.000%	808,606	-6.347%
2026-01-26	26.6500	27.035000	26.5300	26.9400	+1.393%	1,070,443	-6.347%
2026-01-23	26.7900	26.790000	26.4550	26.5700	-1.006%	862,054	-5.043%
2026-01-22	26.8000	26.870000	26.3700	26.8400	+0.637%	795,732	-5.999%
2026-01-21	26.2200	26.810000	26.1000	26.6700	+2.380%	1,060,831	-5.399%
2026-01-20	25.9700	26.580000	25.8800	26.0500	-0.988%	2,212,062	-3.148%
2026-01-16	26.1700	26.500000	26.1100	26.3100	-0.190%	1,617,729	-4.105%
2026-01-15	26.0000	26.495000	25.9100	26.3600	+2.250%	1,227,867	-4.287%
2026-01-14	25.3800	25.885000	25.1400	25.7800	+2.099%	1,151,002	-2.133%
2026-01-13	25.3900	25.410000	24.9900	25.2500	-0.079%	891,772	-0.079%
2026-01-12	25.0400	25.370000	24.8400	25.2700	+0.119%	784,638	-0.158%
2026-01-09	25.2100	25.340000	24.9600	25.2400	+0.960%	879,516	-0.040%
2026-01-08	24.2300	25.160000	24.0000	25.0000	+3.093%	1,098,375	+0.920%
2026-01-07	24.7300	24.790000	24.1750	24.2500	-1.862%	598,524	+4.041%
2026-01-06	23.9000	24.755000	23.6900	24.7100	+2.915%	1,225,559	+2.104%
2026-01-05	24.0100	24.340000	23.8700	24.0100	+0.292%	826,340	+5.081%
2026-01-02	23.8500	24.030000	23.7300	23.9400	+0.504%	781,228	+5.388%
2025-12-31	24.3400	24.340000	23.8200	23.8200	-1.895%	864,578	+5.919%
2025-12-30	24.5300	24.655000	24.2600	24.2800	-1.261%	754,471	+3.913%
2025-12-29	24.8200	24.850000	24.5600	24.5900	-0.807%	655,640	+2.603%
2025-12-26	24.8100	24.820000	24.6350	24.7900	-0.121%	544,761	+1.775%
2025-12-24	24.7700	24.860000	24.6900	24.8200	0.000%	406,943	+1.652%
2025-12-23	24.8500	24.956800	24.6500	24.8200	-0.121%	1,097,161	+1.652%
2025-12-22	24.4900	24.920000	24.4100	24.8500	+1.470%	811,180	+1.529%
2025-12-19	24.5700	24.850000	24.4110	24.4900	-1.568%	4,687,981	+3.022%
2025-12-18	24.9200	25.410000	24.7900	24.8800	+0.607%	1,480,605	+1.407%
2025-12-17	24.6600	25.120000	24.6600	24.7300	-0.202%	2,383,157	+2.022%
2025-12-16	25.1200	25.200000	24.6800	24.7800	-1.157%	1,282,451	+1.816%
2025-12-15	25.3500	25.395000	24.8700	25.0700	+0.320%	1,373,144	+0.638%
2025-12-12	24.8200	25.150000	24.6000	24.9900	+0.929%	893,163	+0.960%
2025-12-11	24.8700	25.130000	24.7200	24.7600	+0.406%	2,672,010	+1.898%
2025-12-10	24.1000	24.790000	23.8500	24.6600	+2.281%	1,741,376	+2.311%
2025-12-09	24.4600	24.565000	24.0700	24.1100	-1.471%	1,080,284	+4.645%
2025-12-08	24.5900	24.905000	24.3806	24.4700	-0.407%	1,487,811	+3.106%
2025-12-05	24.5400	24.750000	24.4600	24.5700	-0.284%	1,011,819	+2.686%
2025-12-04	24.5100	24.855000	24.4207	24.6400	+0.081%	940,754	+2.394%
2025-12-03	24.5500	24.800000	24.4100	24.6200	+0.654%	1,544,213	+2.478%
2025-12-02	24.2200	24.640000	24.1400	24.4600	+1.578%	1,554,937	+3.148%
2025-12-01	24.0100	24.290000	23.9900	24.0800	-0.660%	937,620	+4.776%
2025-11-28	24.4500	24.560000	24.1300	24.2400	-0.247%	398,228	+4.084%
2025-11-26	24.2100	24.605000	24.0800	24.3000	-0.123%	1,569,751	+3.827%
2025-11-25	23.8500	24.485000	23.5600	24.3300	+2.832%	1,388,567	+3.699%
2025-11-24	23.5600	23.790000	23.4500	23.6600	-0.295%	1,703,698	+6.636%
2025-11-21	23.3900	23.835000	23.2401	23.7300	+1.889%	1,522,175	+6.321%
2025-11-20	23.5200	23.760000	23.2600	23.2900	+0.648%	1,303,116	+8.330%
2025-11-19	23.2900	23.370000	23.0000	23.1400	-0.302%	2,297,697	+9.032%
2025-11-18	22.8300	23.295000	22.7400	23.2100	+1.309%	1,477,266	+8.703%
2025-11-17	23.0900	23.160000	22.8100	22.9100	-1.079%	1,651,580	+10.127%
2025-11-14	23.0000	23.245000	22.9100	23.1600	+0.260%	1,170,869	+8.938%
2025-11-13	23.5500	23.780000	22.9250	23.1000	-1.952%	2,054,750	+9.221%
2025-11-12	23.5400	23.870000	23.4600	23.5600	+0.899%	1,545,601	+7.088%
2025-11-11	23.9500	24.030000	23.2950	23.3500	-2.505%	1,443,403	+8.051%
2025-11-10	23.9200	24.340000	23.3700	23.9500	+0.125%	1,636,105	+5.344%
2025-11-07	24.2700	24.790000	23.2000	23.9200	-4.435%	2,661,805	+5.477%
2025-11-06	26.0200	26.250000	24.9250	25.0300	-3.952%	1,362,388	+0.799%
2025-11-05	25.6700	26.125000	25.6700	26.0600	+0.969%	1,115,588	-3.185%
2025-11-04	25.4900	25.820000	25.3100	25.8100	+0.389%	1,031,964	-2.247%
2025-11-03	25.5300	25.710000	25.1350	25.7100	+0.195%	1,401,722	-1.867%
2025-10-31	25.5300	25.840000	25.2000	25.6600	+0.156%	1,481,758	-1.676%
2025-10-30	25.6800	26.050000	25.5700	25.6200	-0.272%	2,481,709	-1.522%
2025-10-29	25.8600	26.310000	25.5250	25.6900	-0.696%	1,786,283	-1.791%
2025-10-28	25.9400	26.014700	25.6680	25.8700	+0.155%	837,182	-2.474%
2025-10-27	26.0500	26.280000	25.7500	25.8300	-0.347%	686,436	-2.323%
2025-10-24	26.1300	26.360000	25.8900	25.9200	+0.077%	839,808	-2.662%
2025-10-23	25.6300	25.910000	25.5100	25.9000	+1.529%	524,213	-2.587%
2025-10-22	25.9100	26.045000	25.5100	25.5100	-1.315%	895,719	-1.098%
2025-10-21	25.5200	25.951800	25.4050	25.8500	+1.016%	908,695	-2.398%
2025-10-20	25.4700	25.655000	25.1100	25.5900	+1.347%	1,262,677	-1.407%
2025-10-17	24.8600	25.445000	24.7600	25.2500	+1.040%	3,669,725	-0.079%
2025-10-16	25.5200	25.530000	24.7350	24.9900	-2.077%	1,194,409	+0.960%
2025-10-15	25.8000	26.020000	25.2600	25.5200	+0.631%	1,832,297	-1.136%
2025-10-14	24.7200	25.525000	24.7200	25.3600	+1.238%	884,004	-0.513%
2025-10-13	25.2200	25.315000	25.0300	25.0500	+0.522%	642,780	+0.719%
2025-10-10	25.2100	25.290000	24.6900	24.9200	-0.875%	763,502	+1.244%
2025-10-09	25.7700	25.790000	25.0100	25.1400	-2.331%	667,467	+0.358%
2025-10-08	25.7200	25.910000	25.5800	25.7400	+1.179%	689,060	-1.981%
2025-10-07	25.7100	25.845000	25.3400	25.4400	-1.050%	839,427	-0.825%
2025-10-06	25.9900	26.235000	25.5900	25.7100	-0.963%	563,080	-1.867%
2025-10-03	25.9800	26.550000	25.9000	25.9600	+0.193%	1,159,523	-2.812%
2025-10-02	25.5900	25.960000	25.4300	25.9100	+1.528%	980,056	-2.624%
2025-10-01	25.3600	25.610000	25.1900	25.5200	0.000%	651,599	-1.136%
2025-09-30	25.4300	25.570000	25.1700	25.5200	+0.710%	769,354	-1.136%
2025-09-29	25.5300	25.540000	25.1950	25.3400	-0.158%	793,659	-0.434%
2025-09-26	24.9700	25.390000	24.9350	25.3800	+1.887%	642,890	-0.591%
2025-09-25	24.7500	24.950000	24.5000	24.9100	-0.080%	619,104	+1.285%
2025-09-24	25.2600	25.375000	24.8600	24.9300	-1.540%	720,895	+1.203%
2025-09-23	25.6000	25.675500	25.1650	25.3200	-0.354%	808,247	-0.355%
2025-09-22	25.2800	25.525000	25.1200	25.4100	+0.474%	806,327	-0.708%
2025-09-19	25.5000	25.550000	25.2000	25.2900	-1.365%	4,411,734	-0.237%
2025-09-18	25.4200	25.890000	25.3000	25.6400	+1.304%	1,389,552	-1.599%
2025-09-17	25.6000	26.000000	25.0900	25.3100	-0.745%	1,197,408	-0.316%
2025-09-16	25.4800	25.630000	25.2300	25.5000	+0.631%	1,038,039	-1.059%
2025-09-15	25.0700	25.350000	24.9650	25.3400	+1.198%	1,394,608	-0.434%
2025-09-12	25.5000	25.555000	25.0300	25.0400	-1.727%	890,844	+0.759%
2025-09-11	24.8600	25.540000	24.7800	25.4800	+3.283%	1,075,547	-0.981%
2025-09-10	24.9600	25.194800	24.4200	24.6700	+0.081%	2,381,378	+2.270%
2025-09-09	26.6700	26.810000	24.6050	24.6500	-7.919%	2,075,300	+2.353%
2025-09-08	26.8000	27.025000	26.5409	26.7700	-0.037%	773,767	-5.753%
2025-09-05	26.9000	27.130000	26.5500	26.7800	+0.112%	645,318	-5.788%
2025-09-04	26.1500	26.750000	26.0800	26.7500	+2.608%	550,902	-5.682%
2025-09-03	26.2600	26.450000	25.9650	26.0700	-1.213%	685,214	-3.222%
2025-09-02	26.0400	26.470000	25.9100	26.3900	+0.114%	1,653,401	-4.396%
2025-08-29	26.9900	26.990000	26.3100	26.3600	-2.117%	801,532	-4.287%
2025-08-28	27.3700	27.370000	26.7600	26.9300	-1.211%	629,891	-6.313%
2025-08-27	27.0500	27.360000	27.0300	27.2600	+0.516%	637,227	-7.447%
2025-08-26	27.0300	27.195000	26.9100	27.1200	+0.893%	655,025	-6.969%
2025-08-25	27.1900	27.305000	26.8500	26.8800	-1.249%	828,554	-6.138%
2025-08-22	26.2400	27.420000	26.1050	27.2200	+4.813%	1,039,777	-7.311%
2025-08-21	26.0800	26.310000	25.9300	25.9700	-1.142%	899,874	-2.849%
2025-08-20	26.4000	26.460000	26.1050	26.2700	-0.492%	597,041	-3.959%
2025-08-19	26.2500	26.410000	26.0300	26.4000	+0.725%	621,543	-4.432%
2025-08-18	26.1800	26.360000	26.1200	26.2100	-0.114%	588,379	-3.739%
2025-08-15	26.5600	26.590000	26.1400	26.2400	-1.205%	613,153	-3.849%
2025-08-14	27.1100	27.310000	26.4850	26.5600	-3.030%	733,290	-5.008%
2025-08-13	27.1000	27.435000	26.8900	27.3900	+1.746%	1,216,108	-7.886%
2025-08-12	25.9600	26.995000	25.7400	26.9200	+4.829%	1,238,605	-6.278%
2025-08-11	25.6500	25.705000	25.4000	25.6800	+0.273%	991,256	-1.752%
2025-08-08	25.9100	25.985000	25.5550	25.6100	-1.158%	939,529	-1.484%
2025-08-07	26.1600	26.310000	25.6600	25.9100	-0.077%	1,277,484	-2.624%
2025-08-06	25.3000	25.930000	24.9500	25.9300	+2.897%	2,285,895	-2.700%
2025-08-05	25.7900	26.655000	24.6700	25.2000	+5.263%	3,901,242	+0.119%
2025-08-04	24.2600	24.435000	23.7600	23.9400	-1.238%	1,390,706	+5.388%
2025-08-01	24.2500	24.360000	23.8600	24.2400	-2.100%	1,475,125	+4.084%
2025-07-31	24.1900	25.060100	24.1700	24.7600	+1.559%	1,387,974	+1.898%
2025-07-30	24.7700	24.820000	24.2800	24.3800	-1.055%	1,730,115	+3.486%
2025-07-29	25.2000	25.200000	24.6400	24.6400	-1.242%	981,258	+2.394%
2025-07-28	25.2600	25.260000	24.9500	24.9500	-0.795%	758,989	+1.122%
2025-07-25	24.8400	25.160000	24.6100	25.1500	+1.616%	947,359	+0.318%
2025-07-24	24.4000	24.760000	24.1650	24.7500	+0.774%	1,359,404	+1.939%
2025-07-23	24.5800	24.655000	24.4000	24.5600	+0.656%	2,048,477	+2.728%
2025-07-22	24.5400	24.580000	24.2600	24.4000	-0.732%	1,372,027	+3.402%
2025-07-21	25.2500	25.330000	24.5650	24.5800	-2.383%	1,154,524	+2.644%
2025-07-18	25.5900	25.590000	24.9850	25.1800	-0.749%	3,529,218	+0.199%
2025-07-17	24.6700	25.410000	24.6100	25.3700	+2.629%	1,387,917	-0.552%
2025-07-16	25.0000	25.110000	24.0950	24.7200	-1.905%	1,992,708	+2.063%
2025-07-15	25.1500	25.310000	24.9900	25.2000	+0.478%	1,223,155	+0.119%
2025-07-14	25.0700	25.150000	24.8360	25.0800	-0.278%	751,137	+0.598%
2025-07-11	25.1900	25.240000	24.9200	25.1500	-0.554%	616,889	+0.318%
2025-07-10	24.9600	25.565000	24.9150	25.2900	+1.363%	866,326	-0.237%
2025-07-09	24.7900	24.960000	24.5400	24.9500	+1.135%	724,311	+1.122%
2025-07-08	24.5600	24.905000	24.5600	24.6700	+1.065%	1,030,272	+2.270%
2025-07-07	24.6000	24.810000	24.2750	24.4100	-1.533%	1,109,340	+3.359%
2025-07-03	24.6200	24.830000	24.5550	24.7900	+0.568%	412,795	+1.775%
2025-07-02	24.4300	24.680000	24.3500	24.6500	+0.818%	806,341	+2.353%
2025-07-01	23.8600	24.830000	23.8000	24.4500	+1.705%	874,467	+3.190%
2025-06-30	24.5000	24.500000	23.9900	24.0400	-0.290%	1,541,922	+4.950%
2025-06-27	24.3600	24.590000	24.1000	24.1100	-0.618%	2,646,847	+4.645%
2025-06-26	23.8300	24.290000	23.7200	24.2600	+2.449%	1,223,025	+3.998%
2025-06-25	24.1400	24.160000	23.6250	23.6800	-1.579%	941,428	+6.546%
2025-06-24	23.9100	24.200000	23.7050	24.0600	+1.476%	1,053,054	+4.863%
2025-06-23	23.2100	23.710000	23.0700	23.7100	+1.629%	1,255,510	+6.411%
2025-06-20	23.4800	23.670000	23.1400	23.3300	-0.257%	3,660,751	+8.144%
2025-06-18	23.3100	23.670000	23.3000	23.3900	-0.128%	1,482,913	+7.867%
2025-06-17	23.2100	23.710000	23.1500	23.4200	-0.085%	1,581,436	+7.728%
2025-06-16	23.5000	23.760000	23.2600	23.4400	+1.209%	1,593,071	+7.637%
2025-06-13	23.5700	23.690000	23.0300	23.1600	-2.893%	1,536,725	+8.938%
2025-06-12	23.8700	24.040000	23.6900	23.8500	-1.037%	1,208,457	+5.786%
2025-06-11	24.6700	24.695000	24.0250	24.1000	-1.913%	1,648,581	+4.689%
2025-06-10	24.6700	24.760000	24.4000	24.5700	-0.081%	820,446	+2.686%
2025-06-09	24.7800	24.835000	24.5800	24.5900	-0.162%	761,310	+2.603%
2025-06-06	24.7700	24.770000	24.4900	24.6300	+1.067%	902,876	+2.436%
2025-06-05	24.3100	24.560000	24.1150	24.3700	+0.247%	1,238,660	+3.529%
2025-06-04	24.6700	24.850000	24.2400	24.3100	-0.937%	1,101,668	+3.784%
2025-06-03	24.3600	24.720000	24.2500	24.5400	+1.029%	2,301,007	+2.812%
2025-06-02	24.5300	24.530000	24.1750	24.2900	-0.978%	1,290,695	+3.870%
2025-05-30	24.5300	24.770000	24.4000	24.5300	-0.163%	1,149,987	+2.854%
2025-05-29	24.8000	24.800000	24.3700	24.5700	-0.041%	772,818	+2.686%
2025-05-28	25.1100	25.110000	24.4100	24.5800	-1.915%	874,365	+2.644%
2025-05-27	24.8100	25.080000	24.5200	25.0600	+1.994%	1,210,446	+0.678%
2025-05-23	23.9800	24.610000	23.8200	24.5700	+0.614%	1,014,818	+2.686%
2025-05-22	24.4700	24.580000	24.3200	24.4200	-0.732%	1,217,019	+3.317%
2025-05-21	24.9000	25.140000	24.5450	24.6000	-2.728%	914,644	+2.561%
2025-05-20	25.4800	25.660000	25.2000	25.2900	-1.134%	1,126,323	-0.237%
2025-05-19	25.2200	25.610000	25.2200	25.5800	-0.156%	799,306	-1.368%
2025-05-16	25.3100	25.700000	25.2000	25.6200	+1.667%	1,422,766	-1.522%
2025-05-15	25.1000	25.350000	25.0000	25.2000	+0.239%	1,165,684	+0.119%
2025-05-14	25.7100	25.760000	25.1150	25.1400	-3.121%	1,342,145	+0.358%
2025-05-13	25.5700	26.280000	25.5400	25.9500	+2.165%	1,716,562	-2.775%
2025-05-12	25.5300	25.660000	24.8650	25.4000	+3.673%	1,661,243	-0.669%
2025-05-09	24.8500	24.990000	24.4100	24.5000	-0.970%	1,995,926	+2.980%
2025-05-08	24.1700	25.250000	23.9200	24.7400	+4.653%	4,425,554	+1.981%
2025-05-07	25.4100	25.580000	23.5500	23.6400	-6.635%	4,197,253	+6.726%
2025-05-06	26.7900	27.150000	24.8100	25.3200	-6.361%	3,375,074	-0.355%
2025-05-05	26.7800	27.550000	26.7100	27.0400	-0.625%	1,911,949	-6.694%
2025-05-02	26.8100	27.405000	26.6901	27.2100	+2.447%	1,135,225	-7.277%
2025-05-01	26.5200	26.960000	26.1800	26.5600	+1.220%	1,098,413	-5.008%
2025-04-30	25.9500	26.360000	25.3900	26.2400	+0.383%	1,232,063	-3.849%
2025-04-29	26.0800	26.330000	25.6500	26.1400	+0.577%	992,602	-3.481%
2025-04-28	26.1200	26.450000	25.7350	25.9900	-0.802%	1,245,855	-2.924%
2025-04-25	26.3100	26.405000	25.9500	26.2000	-0.908%	987,712	-3.702%
2025-04-24	25.7200	26.460000	25.5800	26.4400	+2.481%	1,187,192	-4.576%
2025-04-23	25.8000	26.430000	25.6250	25.8000	+2.584%	1,673,124	-2.209%
2025-04-22	24.6400	25.270000	24.6400	25.1500	+3.926%	1,234,960	+0.318%
2025-04-21	24.6700	24.670000	24.0400	24.2000	-3.277%	1,579,952	+4.256%
2025-04-17	24.9300	25.515000	24.9300	25.0200	-0.160%	3,898,638	+0.839%
2025-04-16	24.7000	25.220000	24.6000	25.0600	+0.845%	1,917,318	+0.678%
2025-04-15	24.7500	25.199000	24.7000	24.8500	+0.161%	1,007,426	+1.529%
2025-04-14	24.8200	24.960000	24.3300	24.8100	+1.141%	1,384,946	+1.693%
2025-04-11	24.0200	24.610000	23.6700	24.5300	+1.826%	1,215,446	+2.854%
2025-04-10	24.1700	24.520000	23.5100	24.0900	-3.058%	1,505,423	+4.732%
2025-04-09	22.7600	25.250000	22.4300	24.8500	+8.896%	1,775,602	+1.529%
2025-04-08	23.6600	24.025000	22.5400	22.8200	-0.044%	2,172,261	+10.561%
2025-04-07	22.3500	24.180000	22.0100	22.8300	-1.849%	2,349,583	+10.512%
2025-04-04	23.3400	23.960000	22.7100	23.2600	-4.319%	2,125,753	+8.469%
2025-04-03	24.6200	25.150000	24.1700	24.3100	-6.823%	2,162,014	+3.784%
2025-04-02	25.2800	26.170000	25.2800	26.0900	+1.518%	1,197,841	-3.296%
2025-04-01	25.2700	25.800000	25.0000	25.7000	+1.101%	1,579,998	-1.829%
2025-03-31	25.1600	25.569300	24.9200	25.4200	-0.353%	2,274,051	-0.747%
2025-03-28	26.3300	26.500000	25.3300	25.5100	-3.114%	1,748,661	-1.098%
2025-03-27	26.5100	26.690000	25.9400	26.3300	-1.089%	2,936,965	-4.178%
2025-03-26	26.5800	27.020000	26.4000	26.6200	+0.075%	2,628,189	-5.222%
2025-03-25	27.6100	27.730000	26.3802	26.6000	-4.248%	3,774,381	-5.150%
2025-03-24	27.1400	27.790000	27.1400	27.7800	+3.502%	2,691,967	-9.179%
2025-03-21	27.5900	27.735000	26.5600	26.8400	-3.035%	26,760,674	-5.999%
2025-03-20	27.7500	28.280000	27.2600	27.6800	-1.983%	3,112,183	-8.851%
2025-03-19	27.9300	28.580000	27.6800	28.2400	+1.766%	2,831,726	-10.659%
2025-03-18	27.5900	28.280000	27.5100	27.7500	-0.287%	3,402,491	-9.081%
2025-03-17	27.0000	28.245000	26.9700	27.8300	+2.128%	3,255,796	-9.342%
2025-03-14	26.5000	27.310000	26.5000	27.2500	+3.573%	2,435,730	-7.413%
2025-03-13	26.8200	27.090000	26.2600	26.3100	-1.718%	1,793,875	-4.105%
2025-03-12	26.8600	27.150000	26.5700	26.7700	+0.943%	2,987,504	-5.753%
2025-03-11	26.8400	27.090000	25.8500	26.5200	-1.413%	4,012,293	-4.864%
2025-03-10	25.6000	27.270000	25.5500	26.9000	+7.385%	5,325,048	-6.208%
2025-03-07	24.7100	25.170000	24.2400	25.0500	+0.764%	1,112,186	+0.719%
2025-03-06	24.9500	25.280000	24.8200	24.8600	-0.996%	1,037,793	+1.488%
2025-03-05	24.9300	25.160000	24.6350	25.1100	+1.250%	1,489,137	+0.478%
2025-03-04	24.7000	25.320000	24.4500	24.8000	-1.548%	1,177,662	+1.734%
2025-03-03	25.8700	25.980000	25.1650	25.1900	-2.213%	1,401,985	+0.159%
2025-02-28	25.4600	25.780000	25.1900	25.7600	+1.537%	1,193,579	-2.057%
2025-02-27	25.4600	25.770000	25.2200	25.3700	-0.314%	1,697,960	-0.552%
2025-02-26	25.2700	25.710000	25.0400	25.4500	+1.314%	1,018,347	-0.864%
2025-02-25	25.1700	25.305000	24.5900	25.1200	+0.279%	784,369	+0.438%
2025-02-24	25.4900	25.560000	25.0400	25.0500	-1.027%	837,967	+0.719%
2025-02-21	26.7300	26.880000	25.2300	25.3100	-4.418%	959,895	-0.316%
2025-02-20	26.6000	26.690000	26.1300	26.4800	-1.046%	1,077,499	-4.721%
2025-02-19	26.9300	26.980000	26.7102	26.7600	-1.145%	1,234,445	-5.717%
2025-02-18	26.9000	27.090000	26.6700	27.0700	+0.707%	1,104,079	-6.797%
2025-02-14	27.0400	27.149900	26.6000	26.8800	-0.702%	1,441,565	-6.138%
2025-02-13	26.3800	27.170000	26.2200	27.0700	+3.321%	2,007,596	-6.797%
2025-02-12	26.2100	26.380000	25.7500	26.2000	-2.385%	1,769,227	-3.702%
2025-02-11	26.6400	27.090000	26.4500	26.8400	-0.223%	1,243,226	-5.999%
2025-02-10	27.1700	27.280000	26.5600	26.9000	-1.537%	1,892,068	-6.208%