WMS
ADVANCED DRAINAGE SYSTEMS, INC.
stockNYSE
At CloseOct 2, 2026 3:59:39 PM EDT
127.20USD+0.268%(+0.34)538,159
WMS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 129.64 | 129.64 | 126.71 | 127.27 | +0.323% | 538,159 | 0.000% |
| 2026-10-01 | 126.43 | 127.98 | 124.61 | 126.86 | +0.118% | 538,739 | +0.323% |
| 2026-09-30 | 129.43 | 131.01 | 126.71 | 126.71 | -1.385% | 518,639 | +0.442% |
| 2026-09-29 | 131.42 | 133.09 | 127.61 | 128.49 | -1.751% | 677,992 | -0.949% |
| 2026-09-28 | 131.57 | 132.45 | 129.56 | 130.78 | -1.765% | 717,441 | -2.684% |
| 2026-09-25 | 129.46 | 133.89 | 129.10 | 133.13 | +3.330% | 784,209 | -4.402% |
| 2026-09-24 | 129.32 | 130.20 | 127.69 | 128.84 | -0.694% | 679,228 | -1.219% |
| 2026-09-23 | 128.94 | 131.22 | 128.10 | 129.74 | -0.757% | 683,988 | -1.904% |
| 2026-09-22 | 129.44 | 131.63 | 128.51 | 130.73 | +3.034% | 901,440 | -2.647% |
| 2026-09-21 | 126.93 | 128.10 | 125.31 | 126.88 | +0.658% | 577,850 | +0.307% |
| 2026-09-18 | 125.39 | 126.42 | 124.98 | 126.05 | +0.302% | 2,100,211 | +0.968% |
| 2026-09-17 | 129.16 | 131.09 | 125.55 | 125.67 | -0.922% | 846,183 | +1.273% |
| 2026-09-16 | 127.67 | 128.71 | 124.81 | 126.84 | -0.291% | 864,558 | +0.339% |
| 2026-09-15 | 125.91 | 128.22 | 125.00 | 127.21 | +1.500% | 746,758 | +0.047% |
| 2026-09-14 | 125.10 | 126.68 | 124.75 | 125.33 | -1.994% | 782,368 | +1.548% |
| 2026-09-11 | 128.76 | 130.49 | 127.79 | 127.88 | +0.566% | 812,100 | -0.477% |
| 2026-09-10 | 130.22 | 130.60 | 126.39 | 127.16 | -3.506% | 889,168 | +0.087% |
| 2026-09-09 | 132.41 | 135.71 | 130.41 | 131.78 | -1.414% | 849,075 | -3.422% |
| 2026-09-08 | 134.47 | 136.06 | 133.32 | 133.67 | -1.539% | 591,220 | -4.788% |
| 2026-09-04 | 133.96 | 136.19 | 133.00 | 135.76 | +0.690% | 504,020 | -6.254% |
| 2026-09-03 | 134.66 | 135.50 | 132.68 | 134.83 | +1.651% | 537,718 | -5.607% |
| 2026-09-02 | 130.74 | 134.60 | 130.22 | 132.64 | +1.446% | 1,168,555 | -4.049% |
| 2026-09-01 | 134.89 | 135.43 | 130.56 | 130.75 | -3.669% | 514,848 | -2.662% |
| 2026-08-31 | 135.70 | 138.16 | 135.00 | 135.73 | -0.920% | 514,733 | -6.233% |
| 2026-08-28 | 139.50 | 139.66 | 136.20 | 136.99 | -1.311% | 596,130 | -7.095% |
| 2026-08-27 | 140.52 | 142.16 | 137.48 | 138.81 | -1.873% | 675,471 | -8.314% |
| 2026-08-26 | 142.14 | 144.69 | 140.70 | 141.46 | +0.014% | 432,701 | -10.031% |
| 2026-08-25 | 142.71 | 144.15 | 140.99 | 141.44 | +0.698% | 585,737 | -10.018% |
| 2026-08-24 | 144.19 | 145.34 | 140.06 | 140.46 | -2.275% | 503,925 | -9.391% |
| 2026-08-21 | 143.31 | 144.03 | 142.06 | 143.73 | +0.906% | 352,130 | -11.452% |
| 2026-08-20 | 143.34 | 145.25 | 141.48 | 142.44 | -2.712% | 376,940 | -10.650% |
| 2026-08-19 | 145.21 | 150.35 | 145.21 | 146.41 | +1.603% | 609,176 | -13.073% |
| 2026-08-18 | 146.79 | 146.79 | 144.07 | 144.10 | -2.622% | 445,160 | -11.679% |
| 2026-08-17 | 149.93 | 149.93 | 145.72 | 147.98 | -1.942% | 697,074 | -13.995% |
| 2026-08-14 | 148.09 | 151.12 | 148.06 | 150.91 | +1.126% | 1,099,672 | -15.665% |
| 2026-08-13 | 141.79 | 149.33 | 140.07 | 149.23 | +6.191% | 1,130,516 | -14.716% |
| 2026-08-12 | 144.40 | 144.40 | 138.75 | 140.53 | -2.172% | 762,272 | -9.436% |
| 2026-08-11 | 142.77 | 143.99 | 141.97 | 143.65 | +1.398% | 424,092 | -11.403% |
| 2026-08-10 | 142.11 | 142.88 | 140.47 | 141.67 | -1.584% | 761,602 | -10.164% |
| 2026-08-07 | 149.70 | 152.44 | 143.93 | 143.95 | -3.031% | 825,780 | -11.587% |
| 2026-08-06 | 154.20 | 156.82 | 147.22 | 148.45 | -0.762% | 1,240,163 | -14.267% |
| 2026-08-05 | 148.67 | 151.92 | 146.10 | 149.59 | -0.107% | 983,569 | -14.921% |
| 2026-08-04 | 147.44 | 150.04 | 145.89 | 149.75 | +3.169% | 836,246 | -15.012% |
| 2026-08-03 | 140.23 | 145.54 | 140.23 | 145.15 | +4.817% | 808,225 | -12.318% |
| 2026-07-31 | 138.45 | 139.58 | 136.07 | 138.48 | +0.661% | 493,181 | -8.095% |
| 2026-07-30 | 139.94 | 140.99 | 136.49 | 137.57 | -0.535% | 767,683 | -7.487% |
| 2026-07-29 | 142.04 | 142.04 | 137.41 | 138.31 | -4.653% | 670,802 | -7.982% |
| 2026-07-28 | 144.40 | 146.40 | 143.61 | 145.06 | +1.306% | 476,513 | -12.264% |
| 2026-07-27 | 144.41 | 147.02 | 140.76 | 143.19 | +0.952% | 403,616 | -11.118% |
| 2026-07-24 | 140.74 | 144.08 | 140.23 | 141.84 | +0.982% | 430,871 | -10.272% |
| 2026-07-23 | 140.48 | 141.69 | 139.10 | 140.46 | -0.910% | 582,283 | -9.391% |
| 2026-07-22 | 139.07 | 141.80 | 138.94 | 141.75 | +2.089% | 609,461 | -10.215% |
| 2026-07-21 | 143.17 | 143.36 | 138.50 | 138.85 | -2.929% | 860,409 | -8.340% |
| 2026-07-20 | 147.87 | 148.76 | 142.38 | 143.04 | -3.057% | 495,539 | -11.025% |
| 2026-07-17 | 149.42 | 152.96 | 147.18 | 147.55 | -2.466% | 866,473 | -13.744% |
| 2026-07-16 | 150.17 | 154.28 | 150.17 | 151.28 | +0.013% | 471,782 | -15.871% |
| 2026-07-15 | 151.63 | 153.26 | 149.87 | 151.26 | +0.146% | 537,201 | -15.860% |
| 2026-07-14 | 151.39 | 151.39 | 148.83 | 151.04 | +2.317% | 462,469 | -15.738% |
| 2026-07-13 | 149.82 | 151.68 | 146.58 | 147.62 | -1.894% | 656,062 | -13.785% |
| 2026-07-10 | 148.31 | 152.08 | 148.31 | 150.47 | +1.772% | 466,887 | -15.418% |
| 2026-07-09 | 146.80 | 150.12 | 145.82 | 147.85 | +1.930% | 721,134 | -13.920% |
| 2026-07-08 | 147.01 | 147.81 | 142.36 | 145.05 | -2.697% | 888,243 | -12.258% |
| 2026-07-07 | 150.48 | 150.85 | 147.55 | 149.07 | -1.500% | 595,085 | -14.624% |
| 2026-07-06 | 153.30 | 153.34 | 149.24 | 151.34 | -0.552% | 472,447 | -15.905% |
| 2026-07-02 | 152.15 | 154.03 | 149.48 | 152.18 | +0.808% | 491,677 | -16.369% |
| 2026-07-01 | 155.77 | 155.94 | 150.88 | 150.96 | -3.823% | 895,549 | -15.693% |
| 2026-06-30 | 155.12 | 157.99 | 153.79 | 156.96 | +1.605% | 836,994 | -18.916% |
| 2026-06-29 | 153.19 | 154.57 | 151.58 | 154.48 | -0.013% | 850,150 | -17.614% |
| 2026-06-26 | 153.96 | 155.92 | 151.84 | 154.50 | -0.490% | 1,323,231 | -17.625% |
| 2026-06-25 | 151.00 | 155.51 | 149.99 | 155.26 | +4.166% | 1,013,544 | -18.028% |
| 2026-06-24 | 142.30 | 149.65 | 141.57 | 149.05 | +6.335% | 1,083,743 | -14.613% |
| 2026-06-23 | 140.11 | 141.92 | 136.33 | 140.17 | -0.870% | 800,148 | -9.203% |
| 2026-06-22 | 144.91 | 146.09 | 140.50 | 141.40 | -3.888% | 1,051,935 | -9.993% |
| 2026-06-18 | 138.90 | 149.65 | 138.83 | 147.12 | +5.720% | 1,945,902 | -13.492% |
| 2026-06-17 | 142.31 | 145.43 | 138.09 | 139.16 | -2.842% | 860,424 | -8.544% |
| 2026-06-16 | 138.00 | 144.28 | 138.00 | 143.23 | +4.708% | 1,252,751 | -11.143% |
| 2026-06-15 | 138.86 | 141.33 | 136.78 | 136.79 | +1.363% | 1,151,546 | -6.960% |
| 2026-06-12 | 136.78 | 136.98 | 134.46 | 134.95 | -0.081% | 708,018 | -5.691% |
| 2026-06-11 | 131.72 | 135.08 | 130.55 | 135.06 | +4.293% | 1,113,964 | -5.768% |
| 2026-06-10 | 135.69 | 136.01 | 129.29 | 129.50 | -4.562% | 739,751 | -1.722% |
| 2026-06-09 | 132.47 | 135.85 | 131.56 | 135.69 | +3.969% | 1,357,309 | -6.205% |
| 2026-06-08 | 132.10 | 132.25 | 129.85 | 130.51 | +0.277% | 1,056,696 | -2.483% |
| 2026-06-05 | 129.76 | 131.63 | 129.34 | 130.15 | -0.800% | 2,919,326 | -2.213% |
| 2026-06-04 | 132.04 | 132.59 | 129.97 | 131.20 | -0.989% | 930,323 | -2.995% |
| 2026-06-03 | 135.01 | 135.80 | 131.88 | 132.51 | -2.322% | 974,832 | -3.954% |
| 2026-06-02 | 136.58 | 137.61 | 135.44 | 135.66 | +0.007% | 762,739 | -6.185% |
| 2026-06-01 | 137.49 | 138.11 | 133.23 | 135.65 | -2.522% | 828,691 | -6.178% |
| 2026-05-29 | 139.44 | 141.06 | 139.01 | 139.16 | -0.635% | 824,847 | -8.544% |
| 2026-05-28 | 138.15 | 140.40 | 137.05 | 140.05 | -0.214% | 636,427 | -9.125% |
| 2026-05-27 | 141.28 | 143.64 | 139.66 | 140.35 | +1.637% | 909,743 | -9.320% |
| 2026-05-26 | 134.72 | 138.22 | 134.05 | 138.09 | +3.827% | 933,088 | -7.835% |
| 2026-05-22 | 133.80 | 133.86 | 128.03 | 133.00 | -1.591% | 1,524,734 | -4.308% |
| 2026-05-21 | 136.50 | 138.71 | 131.32 | 135.15 | -1.228% | 2,131,070 | -5.831% |
| 2026-05-20 | 133.24 | 137.27 | 131.41 | 136.83 | +3.982% | 858,581 | -6.987% |
| 2026-05-19 | 133.92 | 134.27 | 130.62 | 131.59 | -2.728% | 744,613 | -3.283% |
| 2026-05-18 | 134.97 | 136.90 | 134.01 | 135.28 | -0.265% | 707,971 | -5.921% |
| 2026-05-15 | 138.19 | 139.07 | 135.45 | 135.64 | -3.177% | 789,795 | -6.171% |
| 2026-05-14 | 139.11 | 142.09 | 137.89 | 140.09 | +1.559% | 638,256 | -9.151% |
| 2026-05-13 | 139.06 | 139.39 | 134.45 | 137.94 | -1.323% | 1,015,766 | -7.735% |
| 2026-05-12 | 143.71 | 143.72 | 139.52 | 139.79 | -2.795% | 604,047 | -8.956% |
| 2026-05-11 | 143.08 | 144.33 | 141.06 | 143.81 | +0.426% | 667,989 | -11.501% |
| 2026-05-08 | 145.02 | 145.47 | 142.74 | 143.20 | -0.611% | 527,543 | -11.124% |
| 2026-05-07 | 150.15 | 152.41 | 143.24 | 144.08 | -3.120% | 642,383 | -11.667% |
| 2026-05-06 | 146.87 | 149.12 | 145.68 | 148.72 | +4.255% | 1,314,396 | -14.423% |
| 2026-05-05 | 142.84 | 144.48 | 141.60 | 142.65 | +1.350% | 661,167 | -10.782% |
| 2026-05-04 | 145.73 | 145.73 | 140.54 | 140.75 | -4.453% | 671,200 | -9.577% |
| 2026-05-01 | 149.43 | 150.45 | 147.21 | 147.31 | -1.300% | 433,606 | -13.604% |
| 2026-04-30 | 147.30 | 149.72 | 146.46 | 149.25 | +1.940% | 738,854 | -14.727% |
| 2026-04-29 | 149.55 | 150.41 | 145.12 | 146.41 | -2.001% | 582,509 | -13.073% |
| 2026-04-28 | 152.78 | 153.62 | 148.76 | 149.40 | -2.033% | 467,375 | -14.813% |
| 2026-04-27 | 151.89 | 154.34 | 151.84 | 152.50 | +0.349% | 654,910 | -16.544% |
| 2026-04-24 | 152.44 | 153.00 | 149.85 | 151.97 | -0.686% | 1,905,060 | -16.253% |
| 2026-04-23 | 154.94 | 156.26 | 151.39 | 153.02 | -0.520% | 694,283 | -16.828% |
| 2026-04-22 | 157.37 | 158.80 | 152.50 | 153.82 | +0.320% | 810,633 | -17.260% |
| 2026-04-21 | 157.00 | 159.05 | 153.14 | 153.33 | -1.497% | 750,866 | -16.996% |
| 2026-04-20 | 151.88 | 155.68 | 150.32 | 155.66 | +1.493% | 850,275 | -18.238% |
| 2026-04-17 | 147.39 | 156.99 | 147.20 | 153.37 | +6.271% | 2,663,799 | -17.018% |
| 2026-04-16 | 148.20 | 149.89 | 143.90 | 144.32 | -2.321% | 1,136,414 | -11.814% |
| 2026-04-15 | 154.66 | 155.25 | 147.04 | 147.75 | -5.057% | 925,017 | -13.861% |
| 2026-04-14 | 152.14 | 156.13 | 151.84 | 155.62 | +2.348% | 972,270 | -18.217% |
| 2026-04-13 | 144.70 | 152.80 | 144.70 | 152.05 | +3.309% | 956,713 | -16.297% |
| 2026-04-10 | 148.02 | 150.00 | 146.76 | 147.18 | -1.407% | 447,967 | -13.528% |
| 2026-04-09 | 145.81 | 150.94 | 145.81 | 149.28 | +1.262% | 632,391 | -14.744% |
| 2026-04-08 | 145.98 | 152.39 | 145.15 | 147.42 | +5.172% | 1,335,384 | -13.668% |
| 2026-04-07 | 139.19 | 140.83 | 138.32 | 140.17 | -0.391% | 965,128 | -9.203% |
| 2026-04-06 | 136.63 | 140.94 | 136.14 | 140.72 | +2.215% | 815,563 | -9.558% |
| 2026-04-02 | 133.21 | 141.18 | 132.29 | 137.67 | +0.489% | 1,030,810 | -7.554% |
| 2026-04-01 | 138.14 | 138.63 | 136.13 | 137.00 | -0.095% | 971,913 | -7.102% |
| 2026-03-31 | 133.97 | 138.17 | 132.47 | 137.13 | +4.313% | 747,611 | -7.190% |
| 2026-03-30 | 134.47 | 134.54 | 130.63 | 131.46 | -0.934% | 755,872 | -3.187% |
| 2026-03-27 | 133.69 | 135.21 | 132.01 | 132.70 | -1.206% | 695,796 | -4.092% |
| 2026-03-26 | 136.58 | 139.66 | 133.43 | 134.32 | -3.346% | 927,435 | -5.249% |
| 2026-03-25 | 138.52 | 139.69 | 135.28 | 138.97 | +1.757% | 778,936 | -8.419% |
| 2026-03-24 | 135.46 | 139.35 | 133.07 | 136.57 | -0.943% | 805,789 | -6.810% |
| 2026-03-23 | 137.31 | 141.45 | 135.78 | 137.87 | +4.297% | 936,226 | -7.688% |
| 2026-03-20 | 135.29 | 136.18 | 130.60 | 132.19 | -1.827% | 1,445,133 | -3.722% |
| 2026-03-19 | 133.06 | 134.77 | 131.76 | 134.65 | -0.547% | 888,677 | -5.481% |
| 2026-03-18 | 138.46 | 139.50 | 135.35 | 135.39 | -3.189% | 943,603 | -5.997% |
| 2026-03-17 | 142.15 | 142.55 | 139.18 | 139.85 | -0.328% | 723,412 | -8.995% |
| 2026-03-16 | 140.53 | 142.68 | 138.35 | 140.31 | +2.215% | 956,777 | -9.294% |
| 2026-03-13 | 140.31 | 142.54 | 136.75 | 137.27 | -1.266% | 1,211,271 | -7.285% |
| 2026-03-12 | 142.84 | 145.16 | 138.55 | 139.03 | -5.576% | 1,225,155 | -8.459% |
| 2026-03-11 | 149.99 | 149.99 | 145.85 | 147.24 | -2.231% | 711,929 | -13.563% |
| 2026-03-10 | 148.73 | 153.07 | 147.78 | 150.60 | +0.467% | 1,049,401 | -15.491% |
| 2026-03-09 | 143.38 | 150.39 | 138.05 | 149.90 | +2.594% | 1,564,470 | -15.097% |
| 2026-03-06 | 144.32 | 146.66 | 141.53 | 146.11 | -1.940% | 1,295,494 | -12.894% |
| 2026-03-05 | 159.22 | 160.77 | 147.40 | 149.00 | -7.494% | 1,201,775 | -14.584% |
| 2026-03-04 | 163.23 | 163.25 | 160.40 | 161.07 | -0.703% | 455,247 | -20.985% |
| 2026-03-03 | 162.42 | 167.31 | 160.95 | 162.21 | -3.636% | 717,497 | -21.540% |
| 2026-03-02 | 167.80 | 169.57 | 163.84 | 168.33 | -1.757% | 738,540 | -24.393% |
| 2026-02-27 | 169.75 | 171.38 | 167.65 | 171.34 | -0.499% | 568,894 | -25.721% |
| 2026-02-26 | 171.91 | 172.87 | 168.95 | 172.20 | +1.294% | 569,960 | -26.092% |
| 2026-02-25 | 171.53 | 172.04 | 167.81 | 170.00 | -0.480% | 902,279 | -25.135% |
| 2026-02-24 | 169.04 | 171.79 | 167.41 | 170.82 | +1.395% | 567,709 | -25.495% |
| 2026-02-23 | 170.43 | 171.33 | 166.24 | 168.47 | -1.254% | 438,027 | -24.455% |
| 2026-02-20 | 171.83 | 176.49 | 169.24 | 170.61 | -0.298% | 702,273 | -25.403% |
| 2026-02-19 | 168.53 | 171.34 | 167.58 | 171.12 | +0.688% | 509,917 | -25.625% |
| 2026-02-18 | 170.97 | 172.99 | 169.59 | 169.95 | -0.480% | 494,582 | -25.113% |
| 2026-02-17 | 169.68 | 171.98 | 167.40 | 170.77 | -0.123% | 603,774 | -25.473% |
| 2026-02-13 | 167.70 | 171.66 | 166.53 | 170.98 | +1.901% | 629,090 | -25.564% |
| 2026-02-12 | 173.40 | 176.19 | 167.63 | 167.79 | -3.146% | 650,069 | -24.149% |
| 2026-02-11 | 173.87 | 179.31 | 172.22 | 173.24 | -1.045% | 953,697 | -26.535% |
| 2026-02-10 | 174.51 | 176.66 | 173.15 | 175.07 | +1.378% | 887,445 | -27.303% |
| 2026-02-09 | 175.26 | 177.19 | 172.52 | 172.69 | -1.534% | 777,065 | -26.301% |
| 2026-02-06 | 171.83 | 178.41 | 171.37 | 175.38 | +3.147% | 1,160,551 | -27.432% |
| 2026-02-05 | 165.62 | 173.75 | 161.24 | 170.03 | +6.096% | 1,707,597 | -25.149% |
| 2026-02-04 | 157.86 | 162.30 | 156.64 | 160.26 | +2.481% | 1,405,178 | -20.585% |
| 2026-02-03 | 156.91 | 161.19 | 154.96 | 156.38 | +0.051% | 819,834 | -18.615% |
| 2026-02-02 | 152.49 | 156.36 | 151.41 | 156.30 | +2.802% | 832,842 | -18.573% |
| 2026-01-30 | 151.32 | 153.10 | 149.92 | 152.04 | -0.770% | 667,113 | -16.292% |
| 2026-01-29 | 153.48 | 154.52 | 150.65 | 153.22 | +0.816% | 388,716 | -16.936% |
| 2026-01-28 | 152.86 | 153.85 | 150.85 | 151.98 | -0.686% | 353,630 | -16.259% |
| 2026-01-27 | 153.45 | 154.97 | 152.01 | 153.03 | -0.287% | 380,550 | -16.833% |
| 2026-01-26 | 154.44 | 154.94 | 151.95 | 153.47 | +0.248% | 593,280 | -17.072% |
| 2026-01-23 | 154.39 | 156.15 | 152.43 | 153.09 | -1.733% | 496,231 | -16.866% |
| 2026-01-22 | 158.37 | 160.85 | 153.78 | 155.79 | -0.865% | 805,098 | -18.307% |
| 2026-01-21 | 156.56 | 159.85 | 155.31 | 157.15 | +1.341% | 595,846 | -19.014% |
| 2026-01-20 | 156.52 | 157.71 | 154.49 | 155.07 | -2.655% | 414,099 | -17.927% |
| 2026-01-16 | 159.04 | 160.31 | 158.23 | 159.30 | +0.013% | 1,324,974 | -20.107% |
| 2026-01-15 | 158.34 | 159.50 | 157.26 | 159.28 | +1.323% | 982,843 | -20.097% |
| 2026-01-14 | 156.61 | 158.21 | 155.04 | 157.20 | +0.025% | 579,217 | -19.039% |
| 2026-01-13 | 156.99 | 157.92 | 155.23 | 157.16 | +0.242% | 598,532 | -19.019% |
| 2026-01-12 | 157.86 | 158.71 | 155.92 | 156.78 | -1.266% | 620,648 | -18.823% |
| 2026-01-09 | 154.27 | 159.84 | 154.01 | 158.79 | +4.736% | 992,580 | -19.850% |
| 2026-01-08 | 146.70 | 152.83 | 146.70 | 151.61 | +2.280% | 503,106 | -16.054% |
| 2026-01-07 | 150.69 | 152.37 | 147.74 | 148.23 | -0.849% | 694,534 | -14.140% |
| 2026-01-06 | 150.45 | 152.21 | 148.05 | 149.50 | -1.502% | 892,499 | -14.870% |
| 2026-01-05 | 149.37 | 156.69 | 149.37 | 151.78 | +1.437% | 743,860 | -16.148% |
| 2026-01-02 | 145.04 | 150.55 | 144.20 | 149.63 | +3.314% | 490,397 | -14.944% |
| 2025-12-31 | 146.36 | 147.43 | 144.71 | 144.83 | -1.443% | 327,167 | -12.125% |
| 2025-12-30 | 148.12 | 149.09 | 146.84 | 146.95 | -1.184% | 281,553 | -13.392% |
| 2025-12-29 | 149.46 | 150.00 | 147.44 | 148.71 | -0.615% | 512,215 | -14.417% |
| 2025-12-26 | 149.18 | 150.87 | 148.45 | 149.63 | +0.181% | 293,815 | -14.944% |
| 2025-12-24 | 149.63 | 149.99 | 147.91 | 149.36 | +0.295% | 146,351 | -14.790% |
| 2025-12-23 | 149.17 | 149.34 | 147.03 | 148.92 | -0.228% | 309,471 | -14.538% |
| 2025-12-22 | 148.54 | 149.61 | 147.01 | 149.26 | +0.505% | 360,140 | -14.733% |
| 2025-12-19 | 146.64 | 148.59 | 144.81 | 148.51 | +1.130% | 1,025,006 | -14.302% |
| 2025-12-18 | 146.88 | 149.42 | 146.21 | 146.85 | +1.486% | 397,078 | -13.333% |
| 2025-12-17 | 146.57 | 148.06 | 142.86 | 144.70 | -1.852% | 478,896 | -12.046% |
| 2025-12-16 | 148.31 | 149.37 | 146.17 | 147.43 | -0.607% | 735,799 | -13.674% |
| 2025-12-15 | 150.30 | 150.30 | 146.68 | 148.33 | -0.895% | 335,318 | -14.198% |
| 2025-12-12 | 152.62 | 153.66 | 148.32 | 149.67 | -1.423% | 385,587 | -14.966% |
| 2025-12-11 | 150.00 | 152.62 | 149.89 | 151.83 | +1.491% | 399,552 | -16.176% |
| 2025-12-10 | 145.88 | 150.87 | 145.25 | 149.60 | +3.315% | 625,567 | -14.926% |
| 2025-12-09 | 147.60 | 150.03 | 144.67 | 144.80 | -2.459% | 487,808 | -12.106% |
| 2025-12-08 | 148.56 | 150.10 | 147.02 | 148.45 | -0.316% | 942,299 | -14.267% |
| 2025-12-05 | 148.94 | 149.97 | 147.26 | 148.92 | -0.753% | 574,074 | -14.538% |
| 2025-12-04 | 151.57 | 152.76 | 148.88 | 150.05 | -1.237% | 460,750 | -15.182% |
| 2025-12-03 | 151.56 | 153.61 | 150.91 | 151.93 | +0.099% | 528,042 | -16.231% |
| 2025-12-02 | 152.95 | 154.71 | 151.23 | 151.78 | -0.616% | 548,524 | -16.148% |
| 2025-12-01 | 150.74 | 154.26 | 149.16 | 152.72 | +0.223% | 296,626 | -16.664% |
| 2025-11-28 | 153.80 | 153.80 | 151.09 | 152.38 | -0.723% | 291,216 | -16.479% |
| 2025-11-26 | 150.99 | 155.39 | 150.29 | 153.49 | +1.060% | 498,082 | -17.083% |
| 2025-11-25 | 149.00 | 152.33 | 147.31 | 151.88 | +2.997% | 574,460 | -16.204% |
| 2025-11-24 | 145.52 | 148.98 | 145.13 | 147.46 | +0.484% | 755,745 | -13.692% |
| 2025-11-21 | 142.38 | 147.18 | 141.85 | 146.75 | +3.243% | 927,525 | -13.274% |
| 2025-11-20 | 144.94 | 146.11 | 141.00 | 142.14 | -0.837% | 898,375 | -10.462% |
| 2025-11-19 | 142.63 | 143.93 | 141.32 | 143.34 | +0.929% | 771,421 | -11.211% |
| 2025-11-18 | 139.42 | 143.40 | 137.53 | 142.02 | +0.802% | 939,255 | -10.386% |
| 2025-11-17 | 144.11 | 144.36 | 140.83 | 140.89 | -2.323% | 538,101 | -9.667% |
| 2025-11-14 | 145.88 | 148.15 | 143.81 | 144.24 | -2.797% | 799,991 | -11.765% |
| 2025-11-13 | 150.35 | 152.71 | 147.24 | 148.39 | -1.631% | 981,429 | -14.233% |
| 2025-11-12 | 148.00 | 151.03 | 147.03 | 150.85 | +2.029% | 702,424 | -15.631% |
| 2025-11-11 | 148.33 | 149.12 | 145.72 | 147.85 | +0.305% | 391,848 | -13.920% |
| 2025-11-10 | 150.71 | 150.71 | 145.85 | 147.40 | -0.419% | 746,978 | -13.657% |
| 2025-11-07 | 145.98 | 149.22 | 145.65 | 148.02 | +0.982% | 713,017 | -14.018% |
| 2025-11-06 | 145.83 | 153.25 | 141.94 | 146.58 | +8.795% | 2,024,102 | -13.174% |
| 2025-11-05 | 134.48 | 136.59 | 133.76 | 134.73 | -0.751% | 1,247,215 | -5.537% |
| 2025-11-04 | 135.75 | 136.50 | 135.24 | 135.75 | -1.488% | 805,411 | -6.247% |
| 2025-11-03 | 138.59 | 139.48 | 135.24 | 137.80 | -1.607% | 631,318 | -7.642% |
| 2025-10-31 | 138.65 | 140.60 | 138.17 | 140.05 | +0.690% | 411,707 | -9.125% |
| 2025-10-30 | 139.35 | 142.06 | 138.25 | 139.09 | -0.465% | 744,247 | -8.498% |
| 2025-10-29 | 141.44 | 142.91 | 137.83 | 139.74 | -0.915% | 589,083 | -8.924% |
| 2025-10-28 | 141.57 | 142.39 | 139.66 | 141.03 | -1.246% | 1,052,553 | -9.757% |
| 2025-10-27 | 143.78 | 145.48 | 142.65 | 142.81 | -0.446% | 594,690 | -10.882% |
| 2025-10-24 | 143.89 | 144.90 | 142.98 | 143.45 | +1.000% | 390,404 | -11.279% |
| 2025-10-23 | 139.92 | 142.15 | 139.54 | 142.03 | +1.777% | 494,767 | -10.392% |
| 2025-10-22 | 143.10 | 144.23 | 139.22 | 139.55 | -3.158% | 706,257 | -8.800% |
| 2025-10-21 | 141.33 | 144.47 | 140.96 | 144.10 | +1.016% | 613,982 | -11.679% |
| 2025-10-20 | 141.60 | 143.23 | 140.62 | 142.65 | +1.235% | 539,277 | -10.782% |
| 2025-10-17 | 139.75 | 141.15 | 138.40 | 140.91 | +0.270% | 685,552 | -9.680% |
| 2025-10-16 | 142.28 | 142.28 | 139.40 | 140.53 | -0.446% | 397,994 | -9.436% |
| 2025-10-15 | 141.66 | 143.55 | 139.72 | 141.16 | -0.191% | 597,860 | -9.840% |
| 2025-10-14 | 132.93 | 141.99 | 132.93 | 141.43 | +4.484% | 593,066 | -10.012% |
| 2025-10-13 | 136.48 | 137.25 | 135.22 | 135.36 | +0.977% | 404,862 | -5.977% |
| 2025-10-10 | 138.08 | 139.12 | 133.65 | 134.05 | -2.707% | 680,253 | -5.058% |
| 2025-10-09 | 140.48 | 140.87 | 137.33 | 137.78 | -2.152% | 659,334 | -7.628% |
| 2025-10-08 | 138.82 | 142.14 | 137.80 | 140.81 | +1.771% | 661,240 | -9.616% |
| 2025-10-07 | 141.97 | 141.97 | 138.11 | 138.36 | -2.219% | 507,031 | -8.015% |
| 2025-10-06 | 143.01 | 143.01 | 140.84 | 141.50 | -0.317% | 529,463 | -10.057% |
| 2025-10-03 | 143.39 | 143.78 | 140.78 | 141.95 | -0.421% | 647,410 | -10.342% |
| 2025-10-02 | 140.32 | 142.72 | 139.69 | 142.55 | +1.286% | 744,536 | -10.719% |
| 2025-10-01 | 139.35 | 141.25 | 137.85 | 140.74 | +1.471% | 650,387 | -9.571% |
| 2025-09-30 | 137.27 | 138.93 | 136.15 | 138.70 | +0.507% | 592,382 | -8.241% |
| 2025-09-29 | 138.84 | 138.84 | 135.47 | 138.00 | +0.444% | 452,703 | -7.775% |
| 2025-09-26 | 136.52 | 137.96 | 135.28 | 137.39 | +1.171% | 527,672 | -7.366% |
| 2025-09-25 | 135.90 | 137.79 | 135.22 | 135.80 | -1.772% | 814,016 | -6.281% |
| 2025-09-24 | 144.15 | 145.22 | 138.18 | 138.25 | -4.213% | 730,402 | -7.942% |
| 2025-09-23 | 146.73 | 148.36 | 143.29 | 144.33 | +0.438% | 842,081 | -11.820% |
| 2025-09-22 | 142.49 | 144.35 | 140.07 | 143.70 | +0.370% | 505,530 | -11.434% |
| 2025-09-19 | 144.76 | 144.93 | 142.34 | 143.17 | -1.030% | 1,058,857 | -11.106% |
| 2025-09-18 | 141.86 | 145.28 | 139.78 | 144.66 | +2.880% | 1,217,580 | -12.021% |
| 2025-09-17 | 145.26 | 146.94 | 140.00 | 140.61 | -2.753% | 838,084 | -9.487% |
| 2025-09-16 | 144.19 | 145.20 | 143.05 | 144.59 | +1.268% | 686,848 | -11.979% |
| 2025-09-15 | 142.03 | 143.13 | 140.55 | 142.78 | +0.912% | 506,106 | -10.863% |
| 2025-09-12 | 146.10 | 146.96 | 140.37 | 141.49 | -3.604% | 792,479 | -10.050% |
| 2025-09-11 | 142.51 | 147.16 | 141.37 | 146.78 | +4.099% | 895,947 | -13.292% |
| 2025-09-10 | 139.14 | 142.50 | 137.74 | 141.00 | +2.026% | 1,245,929 | -9.738% |
| 2025-09-09 | 144.60 | 144.85 | 132.03 | 138.20 | -6.936% | 1,948,810 | -7.909% |
| 2025-09-08 | 148.18 | 148.92 | 146.25 | 148.50 | +0.061% | 568,912 | -14.296% |
| 2025-09-05 | 145.50 | 148.83 | 144.82 | 148.41 | +3.020% | 707,695 | -14.244% |
| 2025-09-04 | 142.44 | 144.37 | 141.87 | 144.06 | +1.479% | 728,605 | -11.655% |
| 2025-09-03 | 140.66 | 142.02 | 140.36 | 141.96 | +0.353% | 700,011 | -10.348% |
| 2025-09-02 | 141.28 | 141.51 | 139.51 | 141.46 | -1.743% | 837,535 | -10.031% |
| 2025-08-29 | 145.15 | 146.06 | 143.36 | 143.97 | -1.018% | 532,680 | -11.600% |
| 2025-08-28 | 146.51 | 146.79 | 143.43 | 145.45 | -0.315% | 616,647 | -12.499% |
| 2025-08-27 | 144.02 | 146.50 | 142.83 | 145.91 | +0.392% | 650,023 | -12.775% |
| 2025-08-26 | 144.78 | 146.19 | 144.34 | 145.34 | +0.014% | 631,907 | -12.433% |
| 2025-08-25 | 145.62 | 147.85 | 144.09 | 145.32 | -1.337% | 715,682 | -12.421% |
| 2025-08-22 | 141.43 | 148.98 | 139.59 | 147.29 | +4.878% | 1,351,186 | -13.592% |
| 2025-08-21 | 140.63 | 141.25 | 138.83 | 140.44 | -0.938% | 914,479 | -9.378% |
| 2025-08-20 | 142.55 | 144.02 | 141.07 | 141.77 | -1.501% | 1,329,919 | -10.228% |
| 2025-08-19 | 141.11 | 145.33 | 141.11 | 143.93 | +2.064% | 1,278,685 | -11.575% |
| 2025-08-18 | 139.11 | 141.04 | 137.50 | 141.02 | +1.563% | 836,869 | -9.750% |
| 2025-08-15 | 140.49 | 140.72 | 138.24 | 138.85 | -0.316% | 645,904 | -8.340% |
| 2025-08-14 | 138.88 | 140.02 | 137.82 | 139.29 | -2.301% | 822,184 | -8.629% |
| 2025-08-13 | 137.56 | 143.42 | 137.56 | 142.57 | +4.233% | 1,385,180 | -10.732% |
| 2025-08-12 | 132.17 | 137.31 | 131.76 | 136.78 | +3.897% | 817,130 | -6.953% |
| 2025-08-11 | 132.39 | 134.62 | 130.89 | 131.65 | +0.183% | 1,002,519 | -3.327% |
| 2025-08-08 | 133.95 | 135.76 | 131.38 | 131.41 | -1.580% | 1,002,469 | -3.150% |
| 2025-08-07 | 125.10 | 134.83 | 125.10 | 133.52 | +17.215% | 2,589,198 | -4.681% |
| 2025-08-06 | 117.25 | 117.54 | 113.65 | 113.91 | -2.716% | 896,920 | +11.729% |
| 2025-08-05 | 113.75 | 117.50 | 112.67 | 117.09 | +3.583% | 838,888 | +8.694% |
| 2025-08-04 | 114.00 | 114.50 | 112.86 | 113.04 | -0.633% | 531,079 | +12.588% |
| 2025-08-01 | 113.38 | 114.69 | 110.85 | 113.76 | -0.863% | 585,920 | +11.876% |
| 2025-07-31 | 115.50 | 117.32 | 114.53 | 114.75 | -2.124% | 803,305 | +10.911% |
| 2025-07-30 | 118.93 | 119.49 | 115.43 | 117.24 | -1.404% | 575,906 | +8.555% |
| 2025-07-29 | 119.99 | 120.65 | 117.57 | 118.91 | -0.277% | 711,203 | +7.031% |
| 2025-07-28 | 118.76 | 121.24 | 117.61 | 119.24 | +0.599% | 901,774 | +6.734% |
| 2025-07-25 | 118.25 | 118.85 | 117.11 | 118.53 | +1.316% | 476,188 | +7.374% |
| 2025-07-24 | 116.75 | 118.03 | 115.69 | 116.99 | -0.476% | 527,951 | +8.787% |
| 2025-07-23 | 116.61 | 118.00 | 116.17 | 117.55 | +2.503% | 463,855 | +8.269% |
| 2025-07-22 | 111.49 | 114.73 | 110.95 | 114.68 | +3.325% | 455,430 | +10.978% |
| 2025-07-21 | 113.32 | 114.11 | 110.80 | 110.99 | -0.680% | 365,871 | +14.668% |
| 2025-07-18 | 113.71 | 113.89 | 111.14 | 111.75 | -0.737% | 646,557 | +13.888% |
| 2025-07-17 | 111.05 | 113.37 | 110.57 | 112.58 | +1.524% | 649,019 | +13.048% |
| 2025-07-16 | 114.08 | 114.21 | 109.63 | 110.89 | -2.231% | 838,547 | +14.771% |
| 2025-07-15 | 117.55 | 118.25 | 113.06 | 113.42 | -2.660% | 628,407 | +12.211% |
| 2025-07-14 | 119.32 | 120.32 | 116.51 | 116.52 | -3.086% | 444,560 | +9.226% |
| 2025-07-11 | 120.49 | 121.20 | 119.14 | 120.23 | -1.604% | 460,011 | +5.855% |
| 2025-07-10 | 119.58 | 124.48 | 119.36 | 122.19 | +2.260% | 735,732 | +4.157% |
| 2025-07-09 | 120.10 | 120.53 | 118.12 | 119.49 | +0.403% | 634,336 | +6.511% |
| 2025-07-08 | 116.42 | 120.00 | 115.73 | 119.01 | +2.888% | 695,985 | +6.941% |
| 2025-07-07 | 118.27 | 118.85 | 114.84 | 115.67 | -2.635% | 607,150 | +10.029% |
| 2025-07-03 | 119.21 | 119.86 | 117.60 | 118.80 | +0.017% | 455,066 | +7.130% |
| 2025-07-02 | 119.38 | 119.73 | 117.29 | 118.78 | -0.702% | 1,093,508 | +7.148% |
| 2025-07-01 | 113.88 | 123.29 | 113.88 | 119.62 | +4.144% | 1,055,925 | +6.395% |
| 2025-06-30 | 116.00 | 116.42 | 113.50 | 114.86 | -0.957% | 621,714 | +10.804% |
| 2025-06-27 | 116.51 | 117.60 | 114.72 | 115.97 | +0.130% | 1,510,979 | +9.744% |
| 2025-06-26 | 116.87 | 117.90 | 115.13 | 115.82 | -0.224% | 740,410 | +9.886% |
| 2025-06-25 | 118.25 | 118.73 | 115.90 | 116.08 | -1.652% | 669,440 | +9.640% |
| 2025-06-24 | 118.01 | 119.11 | 117.21 | 118.03 | +0.949% | 616,369 | +7.829% |
| 2025-06-23 | 113.29 | 117.56 | 112.63 | 116.92 | +2.265% | 764,551 | +8.852% |
| 2025-06-20 | 113.82 | 114.64 | 111.41 | 114.33 | +1.177% | 1,822,509 | +11.318% |
| 2025-06-18 | 113.08 | 116.24 | 112.45 | 113.00 | -0.511% | 773,267 | +12.628% |
| 2025-06-17 | 114.30 | 116.43 | 113.47 | 113.58 | -2.010% | 782,143 | +12.053% |
| 2025-06-16 | 114.29 | 116.41 | 111.98 | 115.91 | +2.575% | 1,271,317 | +9.801% |
| 2025-06-13 | 114.08 | 115.75 | 111.52 | 113.00 | -2.241% | 908,678 | +12.628% |
| 2025-06-12 | 115.48 | 116.39 | 114.33 | 115.59 | -1.289% | 658,339 | +10.105% |
| 2025-06-11 | 119.05 | 119.55 | 116.34 | 117.10 | -0.956% | 768,445 | +8.685% |
| 2025-06-10 | 117.50 | 119.40 | 115.87 | 118.23 | +1.268% | 641,227 | +7.646% |
| 2025-06-09 | 116.39 | 117.66 | 115.33 | 116.75 | +1.637% | 567,914 | +9.011% |
| 2025-06-06 | 116.77 | 117.00 | 114.67 | 114.87 | -0.061% | 660,577 | +10.795% |
| 2025-06-05 | 113.77 | 115.80 | 111.97 | 114.94 | +1.582% | 844,911 | +10.727% |
| 2025-06-04 | 111.36 | 114.13 | 110.83 | 113.15 | +2.176% | 606,692 | +12.479% |
| 2025-06-03 | 107.98 | 111.01 | 106.96 | 110.74 | +3.283% | 595,840 | +14.927% |
| 2025-06-02 | 109.51 | 110.00 | 105.14 | 107.22 | -2.492% | 678,385 | +18.700% |
| 2025-05-30 | 110.56 | 111.46 | 107.96 | 109.96 | -1.452% | 814,627 | +15.742% |
| 2025-05-29 | 109.95 | 111.82 | 108.35 | 111.58 | +3.124% | 707,556 | +14.062% |
| 2025-05-28 | 111.14 | 111.14 | 108.02 | 108.20 | -3.090% | 455,723 | +17.625% |
| 2025-05-27 | 111.78 | 111.78 | 108.90 | 111.65 | +1.509% | 839,916 | +13.990% |
| 2025-05-23 | 108.37 | 111.07 | 108.37 | 109.99 | -0.910% | 493,986 | +15.711% |
| 2025-05-22 | 110.63 | 111.83 | 108.75 | 111.00 | -0.036% | 858,956 | +14.658% |
| 2025-05-21 | 116.45 | 116.91 | 110.76 | 111.04 | -6.208% | 736,478 | +14.616% |
| 2025-05-20 | 118.71 | 119.16 | 117.49 | 118.39 | -0.763% | 747,633 | +7.501% |
| 2025-05-19 | 119.27 | 120.29 | 118.41 | 119.30 | -2.101% | 626,124 | +6.681% |
| 2025-05-16 | 117.85 | 121.97 | 115.15 | 121.86 | +3.675% | 907,618 | +4.440% |
| 2025-05-15 | 106.77 | 118.58 | 104.69 | 117.54 | -3.402% | 2,237,128 | +8.278% |
| 2025-05-14 | 123.79 | 125.09 | 120.95 | 121.68 | -1.514% | 1,244,727 | +4.594% |
| 2025-05-13 | 123.27 | 125.50 | 122.82 | 123.55 | +0.882% | 878,832 | +3.011% |
| 2025-05-12 | 120.00 | 123.64 | 119.43 | 122.47 | +6.274% | 875,017 | +3.919% |
| 2025-05-09 | 116.68 | 116.68 | 114.80 | 115.24 | -0.647% | 444,885 | +10.439% |
| 2025-05-08 | 112.64 | 116.35 | 111.81 | 115.99 | +4.298% | 1,019,179 | +9.725% |
| 2025-05-07 | 113.12 | 113.15 | 108.65 | 111.21 | -1.436% | 932,304 | +14.441% |
| 2025-05-06 | 114.21 | 115.35 | 112.78 | 112.83 | -1.964% | 683,318 | +12.798% |
| 2025-05-05 | 115.01 | 116.69 | 114.92 | 115.09 | -0.802% | 367,656 | +10.583% |
| 2025-05-02 | 115.19 | 117.02 | 114.15 | 116.02 | +2.121% | 499,772 | +9.697% |
| 2025-05-01 | 114.70 | 116.11 | 113.28 | 113.61 | +0.106% | 544,484 | +12.024% |
| 2025-04-30 | 111.69 | 113.86 | 110.45 | 113.49 | +0.106% | 551,833 | +12.142% |
| 2025-04-29 | 112.19 | 113.67 | 111.61 | 113.37 | +0.648% | 339,479 | +12.261% |
| 2025-04-28 | 111.06 | 113.49 | 110.58 | 112.64 | +1.086% | 587,533 | +12.988% |
| 2025-04-25 | 110.14 | 111.98 | 109.64 | 111.43 | +0.270% | 555,126 | +14.215% |
| 2025-04-24 | 106.51 | 111.26 | 105.28 | 111.13 | +4.899% | 477,012 | +14.524% |
| 2025-04-23 | 108.20 | 110.97 | 105.49 | 105.94 | +1.165% | 395,775 | +20.134% |
| 2025-04-22 | 103.26 | 104.85 | 101.65 | 104.72 | +3.132% | 385,285 | +21.534% |
| 2025-04-21 | 103.04 | 103.62 | 100.60 | 101.54 | -2.730% | 384,655 | +25.340% |
| 2025-04-17 | 103.93 | 105.73 | 103.85 | 104.39 | +0.743% | 377,085 | +21.918% |
| 2025-04-16 | 103.95 | 105.26 | 102.12 | 103.62 | -1.258% | 344,539 | +22.824% |
| 2025-04-15 | 105.77 | 107.03 | 103.92 | 104.94 | -0.710% | 349,187 | +21.279% |
| 2025-04-14 | 107.68 | 107.68 | 103.91 | 105.69 | 0.000% | 447,339 | +20.418% |