Dark

WMS
ADVANCED DRAINAGE SYSTEMS, INC.
stock NYSE

Market Open

Apr 1, 2026 9:30:08 AM EDT

138.23USD+0.802%(+1.10)4,364

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-131.46)0

After-hours

Mar 31, 2026 4:00:30 PM EDT

137.13USD-0.022%(-0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-01	138.1800	138.2400	138.1200	138.2300	+0.802%	4,364	0.000%
2026-03-31	133.9700	138.1700	132.4700	137.1300	+4.313%	747,611	+0.802%
2026-03-30	134.4700	134.5450	130.6300	131.4600	-0.934%	755,872	+5.150%
2026-03-27	133.6900	135.2100	132.0100	132.7000	-1.206%	695,796	+4.167%
2026-03-26	136.5800	139.6550	133.4300	134.3200	-3.346%	927,435	+2.911%
2026-03-25	138.5200	139.6900	135.2800	138.9700	+1.757%	778,936	-0.532%
2026-03-24	135.4600	139.3500	133.0700	136.5700	-0.943%	805,789	+1.215%
2026-03-23	137.3100	141.4500	135.7800	137.8700	+4.297%	936,226	+0.261%
2026-03-20	135.2900	136.1800	130.6000	132.1900	-1.827%	1,445,133	+4.569%
2026-03-19	133.0600	134.7700	131.7600	134.6500	-0.547%	888,677	+2.659%
2026-03-18	138.4600	139.5000	135.3500	135.3900	-3.189%	943,603	+2.098%
2026-03-17	142.1500	142.5500	139.1800	139.8500	-0.328%	723,412	-1.158%
2026-03-16	140.5300	142.6800	138.3550	140.3100	+2.215%	956,777	-1.482%
2026-03-13	140.3100	142.5400	136.7500	137.2700	-1.266%	1,211,271	+0.699%
2026-03-12	142.8400	145.1600	138.5500	139.0300	-5.576%	1,225,155	-0.575%
2026-03-11	149.9900	149.9900	145.8500	147.2400	-2.231%	711,929	-6.119%
2026-03-10	148.7300	153.0700	147.7800	150.6000	+0.467%	1,049,401	-8.214%
2026-03-09	143.3800	150.3900	138.0500	149.9000	+2.594%	1,564,470	-7.785%
2026-03-06	144.3200	146.6550	141.5300	146.1100	-1.940%	1,295,494	-5.393%
2026-03-05	159.2200	160.7700	147.4000	149.0000	-7.494%	1,201,775	-7.228%
2026-03-04	163.2300	163.2450	160.4000	161.0700	-0.703%	455,247	-14.180%
2026-03-03	162.4200	167.3120	160.9500	162.2100	-3.636%	717,497	-14.783%
2026-03-02	167.8000	169.5750	163.8450	168.3300	-1.757%	738,540	-17.882%
2026-02-27	169.7500	171.3800	167.6512	171.3400	-0.499%	568,894	-19.324%
2026-02-26	171.9100	172.8700	168.9501	172.2000	+1.294%	569,960	-19.727%
2026-02-25	171.5300	172.0400	167.8100	170.0000	-0.480%	902,279	-18.688%
2026-02-24	169.0400	171.7900	167.4100	170.8200	+1.395%	567,709	-19.079%
2026-02-23	170.4300	171.3300	166.2400	168.4700	-1.254%	438,027	-17.950%
2026-02-20	171.8300	176.4850	169.2400	170.6100	-0.298%	702,273	-18.979%
2026-02-19	168.5300	171.3350	167.5800	171.1200	+0.688%	509,917	-19.220%
2026-02-18	170.9700	172.9900	169.5900	169.9500	-0.480%	494,582	-18.664%
2026-02-17	169.6800	171.9800	167.4000	170.7700	-0.123%	603,774	-19.055%
2026-02-13	167.7000	171.6599	166.5300	170.9800	+1.901%	629,090	-19.154%
2026-02-12	173.4000	176.1850	167.6300	167.7900	-3.146%	650,069	-17.617%
2026-02-11	173.8700	179.3150	172.2150	173.2400	-1.045%	953,697	-20.209%
2026-02-10	174.5100	176.6650	173.1500	175.0700	+1.378%	887,445	-21.043%
2026-02-09	175.2600	177.1850	172.5200	172.6900	-1.534%	777,065	-19.955%
2026-02-06	171.8300	178.4121	171.3650	175.3800	+3.147%	1,160,551	-21.183%
2026-02-05	165.6200	173.7500	161.2400	170.0300	+6.096%	1,707,597	-18.703%
2026-02-04	157.8600	162.3000	156.6400	160.2600	+2.481%	1,405,178	-13.746%
2026-02-03	156.9100	161.1900	154.9600	156.3800	+0.051%	819,834	-11.606%
2026-02-02	152.4900	156.3600	151.4100	156.3000	+2.802%	832,842	-11.561%
2026-01-30	151.3200	153.1000	149.9181	152.0400	-0.770%	667,113	-9.083%
2026-01-29	153.4800	154.5200	150.6500	153.2200	+0.816%	388,716	-9.783%
2026-01-28	152.8600	153.8500	150.8500	151.9800	-0.686%	353,630	-9.047%
2026-01-27	153.4500	154.9650	152.0100	153.0300	-0.287%	380,550	-9.671%
2026-01-26	154.4400	154.9399	151.9500	153.4700	+0.248%	593,280	-9.930%
2026-01-23	154.3900	156.1450	152.4250	153.0900	-1.733%	496,231	-9.707%
2026-01-22	158.3650	160.8500	153.7800	155.7900	-0.865%	805,098	-11.272%
2026-01-21	156.5600	159.8500	155.3050	157.1500	+1.341%	595,846	-12.039%
2026-01-20	156.5200	157.7050	154.4900	155.0700	-2.655%	414,099	-10.860%
2026-01-16	159.0400	160.3100	158.2300	159.3000	+0.013%	1,324,974	-13.227%
2026-01-15	158.3400	159.5000	157.2600	159.2800	+1.323%	982,843	-13.216%
2026-01-14	156.6100	158.2100	155.0450	157.2000	+0.025%	579,217	-12.067%
2026-01-13	156.9900	157.9225	155.2300	157.1600	+0.242%	598,532	-12.045%
2026-01-12	157.8600	158.7100	155.9200	156.7800	-1.266%	620,648	-11.832%
2026-01-09	154.2700	159.8400	154.0100	158.7900	+4.736%	992,580	-12.948%
2026-01-08	146.7000	152.8300	146.7000	151.6100	+2.280%	503,106	-8.825%
2026-01-07	150.6900	152.3650	147.7400	148.2300	-0.849%	694,534	-6.746%
2026-01-06	150.4500	152.2050	148.0500	149.5000	-1.502%	892,499	-7.538%
2026-01-05	149.3700	156.6900	149.3700	151.7800	+1.437%	743,860	-8.927%
2026-01-02	145.0400	150.5500	144.1975	149.6300	+3.314%	490,397	-7.619%
2025-12-31	146.3600	147.4300	144.7125	144.8300	-1.443%	327,167	-4.557%
2025-12-30	148.1200	149.0899	146.8400	146.9500	-1.184%	281,553	-5.934%
2025-12-29	149.4600	150.0000	147.4400	148.7100	-0.615%	512,215	-7.047%
2025-12-26	149.1800	150.8699	148.4500	149.6300	+0.181%	293,815	-7.619%
2025-12-24	149.6300	149.9850	147.9100	149.3600	+0.295%	146,351	-7.452%
2025-12-23	149.1700	149.3400	147.0250	148.9200	-0.228%	309,471	-7.178%
2025-12-22	148.5400	149.6100	147.0100	149.2600	+0.505%	360,140	-7.390%
2025-12-19	146.6400	148.5950	144.8150	148.5100	+1.130%	1,025,006	-6.922%
2025-12-18	146.8800	149.4200	146.2100	146.8500	+1.486%	397,078	-5.870%
2025-12-17	146.5700	148.0600	142.8600	144.7000	-1.852%	478,896	-4.471%
2025-12-16	148.3100	149.3650	146.1700	147.4300	-0.607%	735,799	-6.240%
2025-12-15	150.3000	150.3000	146.6800	148.3300	-0.895%	335,318	-6.809%
2025-12-12	152.6200	153.6600	148.3200	149.6700	-1.423%	385,587	-7.643%
2025-12-11	150.0000	152.6200	149.8900	151.8300	+1.491%	399,552	-8.957%
2025-12-10	145.8800	150.8725	145.2550	149.6000	+3.315%	625,567	-7.600%
2025-12-09	147.6000	150.0300	144.6700	144.8000	-2.459%	487,808	-4.537%
2025-12-08	148.5600	150.1000	147.0200	148.4500	-0.316%	942,299	-6.884%
2025-12-05	148.9400	149.9700	147.2600	148.9200	-0.753%	574,074	-7.178%
2025-12-04	151.5700	152.7600	148.8819	150.0500	-1.237%	460,750	-7.877%
2025-12-03	151.5600	153.6100	150.9100	151.9300	+0.099%	528,042	-9.017%
2025-12-02	152.9500	154.7100	151.2300	151.7800	-0.616%	548,524	-8.927%
2025-12-01	150.7400	154.2600	149.1600	152.7200	+0.223%	296,626	-9.488%
2025-11-28	153.8000	153.8000	151.0900	152.3800	-0.723%	291,216	-9.286%
2025-11-26	150.9900	155.3900	150.2900	153.4900	+1.060%	498,082	-9.942%
2025-11-25	149.0000	152.3300	147.3100	151.8800	+2.997%	574,460	-8.987%
2025-11-24	145.5200	148.9800	145.1300	147.4600	+0.484%	755,745	-6.259%
2025-11-21	142.3800	147.1800	141.8500	146.7500	+3.243%	927,525	-5.806%
2025-11-20	144.9350	146.1100	141.0000	142.1400	-0.837%	898,375	-2.751%
2025-11-19	142.6300	143.9300	141.3200	143.3400	+0.929%	771,421	-3.565%
2025-11-18	139.4200	143.4000	137.5300	142.0200	+0.802%	939,255	-2.669%
2025-11-17	144.1100	144.3600	140.8300	140.8900	-2.323%	538,101	-1.888%
2025-11-14	145.8800	148.1500	143.8100	144.2400	-2.797%	799,991	-4.167%
2025-11-13	150.3500	152.7100	147.2350	148.3900	-1.631%	981,429	-6.847%
2025-11-12	148.0000	151.0250	147.0300	150.8500	+2.029%	702,424	-8.366%
2025-11-11	148.3300	149.1150	145.7200	147.8500	+0.305%	391,848	-6.507%
2025-11-10	150.7100	150.7100	145.8500	147.4000	-0.419%	746,978	-6.221%
2025-11-07	145.9800	149.2200	145.6500	148.0200	+0.982%	713,017	-6.614%
2025-11-06	145.8300	153.2500	141.9350	146.5800	+8.795%	2,024,102	-5.697%
2025-11-05	134.4800	136.5950	133.7600	134.7300	-0.751%	1,247,215	+2.598%
2025-11-04	135.7500	136.5000	135.2400	135.7500	-1.488%	805,411	+1.827%
2025-11-03	138.5900	139.4800	135.2400	137.8000	-1.607%	631,318	+0.312%
2025-10-31	138.6500	140.6050	138.1661	140.0500	+0.690%	411,707	-1.300%
2025-10-30	139.3500	142.0600	138.2500	139.0900	-0.465%	744,247	-0.618%
2025-10-29	141.4400	142.9050	137.8300	139.7400	-0.915%	589,083	-1.081%
2025-10-28	141.5700	142.3900	139.6600	141.0300	-1.246%	1,052,553	-1.985%
2025-10-27	143.7800	145.4800	142.6500	142.8100	-0.446%	594,690	-3.207%
2025-10-24	143.8900	144.9000	142.9800	143.4500	+1.000%	390,404	-3.639%
2025-10-23	139.9200	142.1500	139.5400	142.0300	+1.777%	494,767	-2.675%
2025-10-22	143.1000	144.2300	139.2200	139.5500	-3.158%	706,257	-0.946%
2025-10-21	141.3300	144.4700	140.9600	144.1000	+1.016%	613,982	-4.074%
2025-10-20	141.6000	143.2300	140.6200	142.6500	+1.235%	539,277	-3.098%
2025-10-17	139.7500	141.1500	138.3975	140.9100	+0.270%	685,552	-1.902%
2025-10-16	142.2800	142.2800	139.4000	140.5300	-0.446%	397,994	-1.637%
2025-10-15	141.6600	143.5500	139.7200	141.1600	-0.191%	597,860	-2.076%
2025-10-14	132.9300	141.9870	132.9300	141.4300	+4.484%	593,066	-2.263%
2025-10-13	136.4800	137.2450	135.2150	135.3600	+0.977%	404,862	+2.120%
2025-10-10	138.0800	139.1200	133.6500	134.0500	-2.707%	680,253	+3.118%
2025-10-09	140.4800	140.8700	137.3300	137.7800	-2.152%	659,334	+0.327%
2025-10-08	138.8200	142.1400	137.8000	140.8100	+1.771%	661,240	-1.832%
2025-10-07	141.9700	141.9700	138.1100	138.3600	-2.219%	507,031	-0.094%
2025-10-06	143.0100	143.0100	140.8400	141.5000	-0.317%	529,463	-2.311%
2025-10-03	143.3900	143.7800	140.7750	141.9500	-0.421%	647,410	-2.621%
2025-10-02	140.3200	142.7200	139.6900	142.5500	+1.286%	744,536	-3.031%
2025-10-01	139.3500	141.2500	137.8500	140.7400	+1.471%	650,387	-1.783%
2025-09-30	137.2700	138.9300	136.1525	138.7000	+0.507%	592,382	-0.339%
2025-09-29	138.8400	138.8400	135.4700	138.0000	+0.444%	452,703	+0.167%
2025-09-26	136.5200	137.9600	135.2805	137.3900	+1.171%	527,672	+0.611%
2025-09-25	135.9000	137.7950	135.2200	135.8000	-1.772%	814,016	+1.789%
2025-09-24	144.1500	145.2200	138.1800	138.2500	-4.213%	730,402	-0.014%
2025-09-23	146.7300	148.3600	143.2900	144.3300	+0.438%	842,081	-4.226%
2025-09-22	142.4900	144.3500	140.0700	143.7000	+0.370%	505,530	-3.807%
2025-09-19	144.7600	144.9300	142.3400	143.1700	-1.030%	1,058,857	-3.450%
2025-09-18	141.8600	145.2800	139.7800	144.6600	+2.880%	1,217,580	-4.445%
2025-09-17	145.2600	146.9400	140.0000	140.6100	-2.753%	838,084	-1.693%
2025-09-16	144.1900	145.2000	143.0500	144.5900	+1.268%	686,848	-4.399%
2025-09-15	142.0300	143.1350	140.5500	142.7800	+0.912%	506,106	-3.187%
2025-09-12	146.1000	146.9550	140.3700	141.4900	-3.604%	792,479	-2.304%
2025-09-11	142.5100	147.1600	141.3650	146.7800	+4.099%	895,947	-5.825%
2025-09-10	139.1400	142.5000	137.7400	141.0000	+2.026%	1,245,929	-1.965%
2025-09-09	144.6000	144.8500	132.0300	138.2000	-6.936%	1,948,810	+0.022%
2025-09-08	148.1800	148.9200	146.2500	148.5000	+0.061%	568,912	-6.916%
2025-09-05	145.5000	148.8300	144.8250	148.4100	+3.020%	707,695	-6.859%
2025-09-04	142.4400	144.3700	141.8650	144.0600	+1.479%	728,605	-4.047%
2025-09-03	140.6600	142.0200	140.3600	141.9600	+0.353%	700,011	-2.628%
2025-09-02	141.2850	141.5100	139.5100	141.4600	-1.743%	837,535	-2.283%
2025-08-29	145.1500	146.0650	143.3600	143.9700	-1.018%	532,680	-3.987%
2025-08-28	146.5100	146.7900	143.4300	145.4500	-0.315%	616,647	-4.964%
2025-08-27	144.0200	146.5000	142.8300	145.9100	+0.392%	650,023	-5.264%
2025-08-26	144.7800	146.1900	144.3400	145.3400	+0.014%	631,907	-4.892%
2025-08-25	145.6200	147.8500	144.0900	145.3200	-1.337%	715,682	-4.879%
2025-08-22	141.4300	148.9800	139.5900	147.2900	+4.878%	1,351,186	-6.151%
2025-08-21	140.6300	141.2500	138.8300	140.4400	-0.938%	914,479	-1.574%
2025-08-20	142.5500	144.0200	141.0700	141.7700	-1.501%	1,329,919	-2.497%
2025-08-19	141.1100	145.3300	141.1100	143.9300	+2.064%	1,278,685	-3.960%
2025-08-18	139.1100	141.0400	137.5000	141.0200	+1.563%	836,869	-1.978%
2025-08-15	140.4900	140.7200	138.2400	138.8500	-0.316%	645,904	-0.447%
2025-08-14	138.8800	140.0200	137.8200	139.2900	-2.301%	822,184	-0.761%
2025-08-13	137.5600	143.4200	137.5600	142.5700	+4.233%	1,385,180	-3.044%
2025-08-12	132.1700	137.3100	131.7561	136.7800	+3.897%	817,130	+1.060%
2025-08-11	132.3900	134.6200	130.8900	131.6500	+0.183%	1,002,519	+4.998%
2025-08-08	133.9500	135.7600	131.3800	131.4100	-1.580%	1,002,469	+5.190%
2025-08-07	125.1000	134.8300	125.1000	133.5200	+17.215%	2,589,198	+3.528%
2025-08-06	117.2500	117.5400	113.6500	113.9100	-2.716%	896,920	+21.350%
2025-08-05	113.7500	117.5000	112.6700	117.0900	+3.583%	838,888	+18.054%
2025-08-04	114.0000	114.5000	112.8600	113.0400	-0.633%	531,079	+22.284%
2025-08-01	113.3800	114.6950	110.8500	113.7600	-0.863%	585,920	+21.510%
2025-07-31	115.5000	117.3200	114.5300	114.7500	-2.124%	803,305	+20.462%
2025-07-30	118.9300	119.4900	115.4300	117.2400	-1.404%	575,906	+17.903%
2025-07-29	119.9900	120.6500	117.5700	118.9100	-0.277%	711,203	+16.248%
2025-07-28	118.7600	121.2400	117.6050	119.2400	+0.599%	901,774	+15.926%
2025-07-25	118.2500	118.8500	117.1050	118.5300	+1.316%	476,188	+16.620%
2025-07-24	116.7500	118.0300	115.6900	116.9900	-0.476%	527,951	+18.155%
2025-07-23	116.6100	118.0000	116.1650	117.5500	+2.503%	463,855	+17.593%
2025-07-22	111.4900	114.7300	110.9550	114.6800	+3.325%	455,430	+20.535%
2025-07-21	113.3200	114.1150	110.7950	110.9900	-0.680%	365,871	+24.543%
2025-07-18	113.7100	113.8900	111.1400	111.7500	-0.737%	646,557	+23.696%
2025-07-17	111.0500	113.3704	110.5700	112.5800	+1.524%	649,019	+22.784%
2025-07-16	114.0800	114.2100	109.6300	110.8900	-2.231%	838,547	+24.655%
2025-07-15	117.5500	118.2500	113.0600	113.4200	-2.660%	628,407	+21.874%
2025-07-14	119.3200	120.3200	116.5100	116.5200	-3.086%	444,560	+18.632%
2025-07-11	120.4900	121.2000	119.1400	120.2300	-1.604%	460,011	+14.971%
2025-07-10	119.5800	124.4800	119.3550	122.1900	+2.260%	735,732	+13.127%
2025-07-09	120.1000	120.5300	118.1200	119.4900	+0.403%	634,336	+15.683%
2025-07-08	116.4200	120.0000	115.7300	119.0100	+2.888%	695,985	+16.150%
2025-07-07	118.2700	118.8500	114.8400	115.6700	-2.635%	607,150	+19.504%
2025-07-03	119.2100	119.8600	117.6000	118.8000	+0.017%	455,066	+16.355%
2025-07-02	119.3800	119.7300	117.2900	118.7800	-0.702%	1,093,508	+16.375%
2025-07-01	113.8800	123.2900	113.8800	119.6200	+4.144%	1,055,925	+15.558%
2025-06-30	116.0000	116.4200	113.5000	114.8600	-0.957%	621,714	+20.347%
2025-06-27	116.5100	117.6000	114.7200	115.9700	+0.130%	1,510,979	+19.195%
2025-06-26	116.8700	117.9000	115.1300	115.8200	-0.224%	740,410	+19.349%
2025-06-25	118.2500	118.7300	115.9000	116.0800	-1.652%	669,440	+19.082%
2025-06-24	118.0100	119.1100	117.2100	118.0300	+0.949%	616,369	+17.114%
2025-06-23	113.2900	117.5600	112.6300	116.9200	+2.265%	764,551	+18.226%
2025-06-20	113.8200	114.6399	111.4100	114.3300	+1.177%	1,822,509	+20.904%
2025-06-18	113.0800	116.2400	112.4501	113.0000	-0.511%	773,267	+22.327%
2025-06-17	114.3000	116.4300	113.4700	113.5800	-2.010%	782,143	+21.703%
2025-06-16	114.2900	116.4100	111.9800	115.9100	+2.575%	1,271,317	+19.256%
2025-06-13	114.0800	115.7500	111.5200	113.0000	-2.241%	908,678	+22.327%
2025-06-12	115.4800	116.3900	114.3350	115.5900	-1.289%	658,339	+19.586%
2025-06-11	119.0500	119.5500	116.3400	117.1000	-0.956%	768,445	+18.044%
2025-06-10	117.5000	119.4000	115.8700	118.2300	+1.268%	641,227	+16.916%
2025-06-09	116.3900	117.6600	115.3300	116.7500	+1.637%	567,914	+18.398%
2025-06-06	116.7700	117.0000	114.6700	114.8700	-0.061%	660,577	+20.336%
2025-06-05	113.7700	115.8000	111.9650	114.9400	+1.582%	844,911	+20.263%
2025-06-04	111.3600	114.1300	110.8250	113.1500	+2.176%	606,692	+22.165%
2025-06-03	107.9800	111.0100	106.9600	110.7400	+3.283%	595,840	+24.824%
2025-06-02	109.5100	110.0050	105.1400	107.2200	-2.492%	678,385	+28.922%
2025-05-30	110.5600	111.4600	107.9600	109.9600	-1.452%	814,627	+25.709%
2025-05-29	109.9500	111.8200	108.3500	111.5800	+3.124%	707,556	+23.884%
2025-05-28	111.1400	111.1400	108.0200	108.2000	-3.090%	455,723	+27.754%
2025-05-27	111.7800	111.7800	108.9000	111.6500	+1.509%	839,916	+23.807%
2025-05-23	108.3700	111.0700	108.3700	109.9900	-0.910%	493,986	+25.675%
2025-05-22	110.6300	111.8300	108.7500	111.0000	-0.036%	858,956	+24.532%
2025-05-21	116.4500	116.9100	110.7600	111.0400	-6.208%	736,478	+24.487%
2025-05-20	118.7100	119.1600	117.4900	118.3900	-0.763%	747,633	+16.758%
2025-05-19	119.2700	120.2900	118.4100	119.3000	-2.101%	626,124	+15.868%
2025-05-16	117.8500	121.9700	115.1500	121.8600	+3.675%	907,618	+13.433%
2025-05-15	106.7700	118.5800	104.6900	117.5400	-3.402%	2,237,128	+17.603%
2025-05-14	123.7900	125.0950	120.9500	121.6800	-1.514%	1,244,727	+13.601%
2025-05-13	123.2700	125.5050	122.8200	123.5500	+0.882%	878,832	+11.882%
2025-05-12	120.0000	123.6400	119.4300	122.4700	+6.274%	875,017	+12.868%
2025-05-09	116.6800	116.6800	114.8000	115.2400	-0.647%	444,885	+19.950%
2025-05-08	112.6400	116.3500	111.8050	115.9900	+4.298%	1,019,179	+19.174%
2025-05-07	113.1200	113.1500	108.6500	111.2100	-1.436%	932,304	+24.296%
2025-05-06	114.2100	115.3500	112.7800	112.8300	-1.964%	683,318	+22.512%
2025-05-05	115.0100	116.6900	114.9200	115.0900	-0.802%	367,656	+20.106%
2025-05-02	115.1900	117.0200	114.1500	116.0200	+2.121%	499,772	+19.143%
2025-05-01	114.7000	116.1100	113.2800	113.6100	+0.106%	544,484	+21.671%
2025-04-30	111.6900	113.8600	110.4500	113.4900	+0.106%	551,833	+21.799%
2025-04-29	112.1900	113.6700	111.6150	113.3700	+0.648%	339,479	+21.928%
2025-04-28	111.0600	113.4900	110.5750	112.6400	+1.086%	587,533	+22.718%
2025-04-25	110.1400	111.9800	109.6350	111.4300	+0.270%	555,126	+24.051%
2025-04-24	106.5100	111.2600	105.2801	111.1300	+4.899%	477,012	+24.386%
2025-04-23	108.2000	110.9700	105.4900	105.9400	+1.165%	395,775	+30.480%
2025-04-22	103.2600	104.8500	101.6500	104.7200	+3.132%	385,285	+32.000%
2025-04-21	103.0400	103.6200	100.6000	101.5400	-2.730%	384,655	+36.134%
2025-04-17	103.9300	105.7300	103.8500	104.3900	+0.743%	377,085	+32.417%
2025-04-16	103.9500	105.2615	102.1200	103.6200	-1.258%	344,539	+33.401%
2025-04-15	105.7700	107.0300	103.9150	104.9400	-0.710%	349,187	+31.723%
2025-04-14	107.6800	107.6800	103.9101	105.6900	+0.047%	447,339	+30.788%
2025-04-11	103.5400	106.7800	100.5000	105.6400	+2.166%	678,762	+30.850%
2025-04-10	106.3200	106.3200	101.1446	103.4000	-4.902%	810,366	+33.685%
2025-04-09	96.3600	109.4200	93.9150	108.7300	+12.336%	833,291	+27.131%
2025-04-08	102.0100	102.9688	95.5200	96.7900	-3.287%	652,277	+42.814%
2025-04-07	97.7100	104.4900	95.4900	100.0800	-1.009%	885,611	+38.120%
2025-04-04	98.7100	102.1400	95.3900	101.1000	-2.006%	957,304	+36.726%
2025-04-03	105.1000	107.1333	101.5900	103.1700	-6.201%	1,052,801	+33.983%
2025-04-02	106.7700	110.0800	106.5800	109.9900	+0.927%	541,935	+25.675%
2025-04-01	108.5500	109.5055	107.3600	108.9800	+0.304%	505,003	+26.840%
2025-03-31	106.7800	109.3400	104.3000	108.6500	+0.407%	581,902	+27.225%
2025-03-28	111.3000	112.2700	107.8400	108.2100	-2.680%	571,067	+27.742%
2025-03-27	112.0700	112.1500	109.6500	111.1900	-0.883%	436,592	+24.319%
2025-03-26	110.8200	113.6900	110.6000	112.1800	+0.836%	489,893	+23.222%
2025-03-25	110.7300	112.2700	109.7400	111.2500	+0.144%	378,921	+24.252%
2025-03-24	110.2000	112.0700	109.1900	111.0900	+2.652%	581,066	+24.431%
2025-03-21	107.6000	109.3100	106.1700	108.2200	-1.313%	1,486,062	+27.731%
2025-03-20	110.4500	111.9100	109.5100	109.6600	-2.002%	508,833	+26.053%
2025-03-19	109.4500	112.9500	109.4500	111.9000	+1.829%	544,363	+23.530%
2025-03-18	109.4600	110.3400	107.9800	109.8900	-0.045%	461,212	+25.789%
2025-03-17	108.7600	110.8600	107.9100	109.9400	+0.974%	397,607	+25.732%
2025-03-14	107.2000	109.2800	106.2800	108.8800	+3.410%	630,782	+26.956%
2025-03-13	109.2100	109.8150	105.0700	105.2900	-4.011%	583,693	+31.285%
2025-03-12	110.6100	112.5500	106.8100	109.6900	-0.118%	720,779	+26.019%
2025-03-11	113.5300	114.2098	108.5500	109.8200	-3.370%	1,026,984	+25.870%
2025-03-10	113.5500	118.2200	111.8800	113.6500	-1.062%	1,045,116	+21.628%
2025-03-07	113.1300	115.3500	111.2200	114.8700	+1.278%	619,805	+20.336%
2025-03-06	110.4600	114.0600	109.2200	113.4200	+1.822%	701,997	+21.874%
2025-03-05	108.4500	111.5200	107.9290	111.3900	+3.792%	497,871	+24.096%
2025-03-04	105.8400	109.3000	101.9000	107.3200	-0.445%	1,000,442	+28.802%
2025-03-03	112.8400	114.0200	107.1300	107.8000	-3.223%	617,482	+28.228%
2025-02-28	111.9200	113.0000	110.0600	111.3900	-0.313%	508,335	+24.096%
2025-02-27	112.8800	113.7850	111.3200	111.7400	-1.879%	382,397	+23.707%
2025-02-26	117.0400	117.0400	113.5800	113.8800	-1.836%	396,590	+21.382%
2025-02-25	114.5400	116.8500	114.1250	116.0100	+1.701%	405,242	+19.154%
2025-02-24	114.2800	115.3000	112.7000	114.0700	-0.288%	493,167	+21.180%
2025-02-21	118.6000	118.6000	114.1050	114.4000	-2.647%	513,276	+20.830%
2025-02-20	121.1900	121.1900	117.4400	117.5100	-2.924%	859,591	+17.633%
2025-02-19	125.0000	125.0000	120.8100	121.0500	-4.625%	707,623	+14.192%
2025-02-18	127.3400	128.7100	125.8900	126.9200	-0.008%	586,600	+8.911%
2025-02-14	126.9300	127.7500	125.0600	126.9300	+0.674%	485,952	+8.903%
2025-02-13	125.3000	126.2650	124.1400	126.0800	+1.066%	366,061	+9.637%
2025-02-12	123.6900	125.2000	122.2000	124.7500	-1.764%	553,005	+10.806%
2025-02-11	124.6500	130.2900	123.3000	126.9900	+1.486%	845,516	+8.851%
2025-02-10	121.5000	125.9850	120.6800	125.1300	+3.903%	991,896	+10.469%
2025-02-07	118.5800	122.4300	117.8000	120.4300	+2.337%	878,038	+14.780%
2025-02-06	122.1200	122.1200	112.2100	117.6800	+1.440%	1,256,545	+17.463%
2025-02-05	118.6400	119.1837	114.1800	116.0100	-1.318%	1,295,229	+19.154%
2025-02-04	120.1200	122.1300	117.3500	117.5600	-1.260%	835,538	+17.583%
2025-02-03	118.5100	120.5400	115.0200	119.0600	-1.530%	705,402	+16.101%
2025-01-31	123.8100	123.8100	120.4700	120.9100	-2.868%	514,292	+14.325%
2025-01-30	124.2000	125.5000	121.0101	124.4800	+0.834%	326,538	+11.046%
2025-01-29	126.7000	127.6200	123.3550	123.4500	-1.058%	486,868	+11.972%
2025-01-28	124.8900	125.9750	123.0700	124.7700	-0.160%	391,996	+10.788%
2025-01-27	124.7600	125.6600	124.0100	124.9700	-0.088%	343,326	+10.611%
2025-01-24	126.7800	126.7800	124.1275	125.0800	-1.123%	423,020	+10.513%
2025-01-23	125.1100	127.5150	124.1700	126.5000	+1.249%	530,785	+9.273%
2025-01-22	124.4300	125.8425	123.0700	124.9400	-0.248%	371,497	+10.637%
2025-01-21	126.8600	128.8600	124.0800	125.2500	-0.191%	677,566	+10.363%
2025-01-17	125.4700	127.0200	124.6400	125.4900	+1.234%	940,202	+10.152%
2025-01-16	122.0000	124.3400	121.7182	123.9600	+1.324%	722,424	+11.512%
2025-01-15	122.9200	124.3000	121.2075	122.3400	+2.928%	669,569	+12.988%
2025-01-14	116.0600	119.1000	115.1500	118.8600	+3.374%	660,170	+16.296%
2025-01-13	111.8300	115.2200	110.7500	114.9800	+1.906%	563,541	+20.221%
2025-01-10	113.1200	114.6658	112.0100	112.8300	-1.904%	406,797	+22.512%
2025-01-08	115.2000	118.0700	114.3400	115.0200	+0.983%	667,977	+20.179%
2025-01-07	115.1400	115.9800	113.5900	113.9000	-0.982%	372,792	+21.361%
2025-01-06	116.5800	119.0700	114.1800	115.0300	-0.381%	588,755	+20.169%
2025-01-03	114.5300	116.0400	113.5300	115.4700	+0.997%	348,659	+19.711%
2025-01-02	116.6600	118.7950	114.0800	114.3300	-1.099%	413,532	+20.904%
2024-12-31	115.1700	117.2450	114.9000	115.6000	+0.671%	509,998	+19.576%
2024-12-30	115.0600	115.8850	113.1000	114.8300	-0.649%	452,824	+20.378%
2024-12-27	116.4900	118.0650	114.6700	115.5800	-1.180%	391,257	+19.597%
2024-12-26	115.5500	117.2700	115.4800	116.9600	+0.637%	520,723	+18.186%
2024-12-24	115.2100	116.2300	115.0500	116.2200	+0.589%	197,051	+18.938%
2024-12-23	114.8200	115.5900	113.8750	115.5400	+0.339%	542,079	+19.638%
2024-12-20	114.5800	117.6750	114.0400	115.1500	+0.454%	1,510,534	+20.043%
2024-12-19	116.6000	119.1900	114.2799	114.6300	-1.782%	695,015	+20.588%
2024-12-18	122.6200	123.7537	116.5900	116.7100	-4.179%	570,424	+18.439%
2024-12-17	123.4900	123.9900	121.1800	121.8000	-1.536%	909,678	+13.489%
2024-12-16	126.0000	127.4950	123.5300	123.7000	-2.352%	607,815	+11.746%
2024-12-13	126.7800	127.8750	125.4400	126.6800	-1.101%	535,921	+9.117%
2024-12-12	129.3700	129.3700	127.1700	128.0900	-1.310%	517,173	+7.916%
2024-12-11	129.7700	130.5200	128.1500	129.7900	+1.209%	581,955	+6.503%
2024-12-10	129.4500	130.5000	127.6400	128.2400	-1.732%	681,599	+7.790%
2024-12-09	130.3000	131.7000	129.7700	130.5000	+0.477%	521,452	+5.923%
2024-12-06	131.8800	133.2900	128.9500	129.8800	+0.886%	717,642	+6.429%
2024-12-05	131.8700	132.7800	128.3900	128.7400	-2.470%	977,923	+7.371%
2024-12-04	135.3200	136.8500	130.2900	132.0000	-2.425%	815,341	+4.720%
2024-12-03	135.2400	136.4400	133.8000	135.2800	+0.955%	735,326	+2.181%
2024-12-02	134.6100	135.4600	133.0200	134.0000	-0.954%	460,563	+3.157%
2024-11-29	133.9900	136.4950	133.9900	135.2900	+1.546%	439,571	+2.173%
2024-11-27	131.6500	133.7000	130.3500	133.2300	+1.200%	636,252	+3.753%
2024-11-26	132.7800	132.9900	131.0100	131.6500	-2.024%	379,665	+4.998%
2024-11-25	133.2700	137.7800	132.3100	134.3700	+1.911%	772,886	+2.873%
2024-11-22	129.5000	132.2900	129.5000	131.8500	+2.679%	436,965	+4.839%
2024-11-21	128.2100	131.3600	127.6250	128.4100	+0.016%	855,530	+7.647%
2024-11-20	129.2700	130.7700	127.7800	128.3900	-0.527%	432,940	+7.664%
2024-11-19	132.1200	132.9400	128.7100	129.0700	-3.122%	649,463	+7.097%
2024-11-18	130.3100	133.9400	129.3600	133.2300	+1.377%	659,166	+3.753%
2024-11-15	129.6700	132.1200	128.1600	131.4200	+0.891%	785,713	+5.182%
2024-11-14	133.4100	134.1600	129.6700	130.2600	-2.090%	526,030	+6.119%
2024-11-13	129.5600	134.0700	129.5600	133.0400	+1.581%	995,547	+3.901%
2024-11-12	134.7300	135.8000	129.1600	130.9700	-3.578%	1,100,204	+5.543%
2024-11-11	136.4500	137.6600	132.8301	135.8300	-0.242%	1,376,272	+1.767%
2024-11-08	150.9900	151.9200	134.0300	136.1600	-14.365%	2,277,675	+1.520%
2024-11-07	163.3900	163.9200	158.5000	159.0000	-2.764%	751,418	-13.063%
2024-11-06	156.2400	166.0300	155.9200	163.5200	+5.327%	627,095	-15.466%
2024-11-05	150.7800	155.3550	150.3450	155.2500	+2.011%	233,879	-10.963%
2024-11-04	150.4000	155.1100	149.8000	152.1900	+1.704%	283,681	-9.173%
2024-11-01	151.4700	152.8000	149.5700	149.6400	-0.160%	276,262	-7.625%
2024-10-31	151.3000	153.5202	149.8700	149.8800	-1.872%	289,114	-7.773%
2024-10-30	151.6300	156.2600	150.5900	152.7400	+0.732%	314,043	-9.500%
2024-10-29	149.1000	151.8200	147.2150	151.6300	+0.717%	408,143	-8.837%
2024-10-28	151.7900	154.2900	150.1800	150.5500	+0.320%	222,061	-8.183%
2024-10-25	151.2900	153.3700	148.8400	150.0700	-0.603%	227,900	-7.890%
2024-10-24	149.3800	151.7050	148.9000	150.9800	+1.139%	297,986	-8.445%
2024-10-23	152.0000	153.1000	147.8700	149.2800	-2.028%	218,269	-7.402%
2024-10-22	153.4100	153.9900	151.5000	152.3700	-1.493%	253,197	-9.280%
2024-10-21	157.3100	157.6900	153.8900	154.6800	-1.672%	287,098	-10.635%
2024-10-18	157.6600	158.0000	156.1600	157.3100	+0.332%	410,646	-12.129%
2024-10-17	157.0300	157.4873	155.8300	156.7900	+0.301%	262,114	-11.837%
2024-10-16	156.2900	159.7700	155.1700	156.3200	+0.962%	410,548	-11.572%
2024-10-15	154.8900	157.5350	154.1800	154.8300	-0.341%	325,059	-10.721%
2024-10-14	154.0500	155.7802	152.5700	155.3600	+1.536%	274,219	-11.026%
2024-10-11	150.5500	154.3700	150.5500	153.0100	+1.371%	362,433	-9.659%
2024-10-10	151.3500	154.0550	149.3200	150.9400	-1.764%	356,133	-8.421%
2024-10-09	154.6400	155.6800	152.4100	153.6500	-0.013%	362,666	-10.036%