Dark

WST
West Pharmaceutical Services, Inc.
stock NYSE

At Close

Aug 14, 2026 3:59:58 PM EDT

349.33USD+0.916%(+3.17)388,780

314.61Bid 382.57Ask 67.96Spread

Pre-market

Aug 13, 2026 8:38:30 AM EDT

352.88USD+1.941%(+6.72)0

After-hours

Aug 14, 2026 4:10:30 PM EDT

349.42USD+0.026%(+0.09)105,508

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	343.5800	349.6100	343.5800	349.3300	+0.916%	388,780	0.000%
2026-08-13	353.5500	353.5500	346.0000	346.1600	-1.740%	777,640	+0.916%
2026-08-12	349.6600	354.5652	348.5900	352.2900	+0.262%	423,223	-0.840%
2026-08-11	351.0500	354.0450	348.1200	351.3700	-0.216%	389,399	-0.581%
2026-08-10	353.8900	358.6700	351.5200	352.1300	-0.548%	570,470	-0.795%
2026-08-07	348.4900	356.0000	347.3700	354.0700	+1.569%	500,740	-1.339%
2026-08-06	350.6200	353.5900	346.2400	348.6000	-0.689%	480,130	+0.209%
2026-08-05	349.2600	354.9600	349.0000	351.0200	+0.648%	499,399	-0.481%
2026-08-04	346.8200	349.7500	342.7800	348.7600	+0.236%	481,988	+0.163%
2026-08-03	343.7200	349.4600	343.7200	347.9400	+2.047%	643,102	+0.399%
2026-07-31	339.4900	342.7500	334.3800	340.9600	+0.403%	1,047,592	+2.455%
2026-07-30	336.1400	339.6600	334.3600	339.5900	+0.631%	563,914	+2.868%
2026-07-29	337.3900	339.3450	330.6900	337.4600	+0.136%	922,138	+3.517%
2026-07-28	334.5500	339.6100	330.4100	337.0000	+1.736%	876,498	+3.659%
2026-07-27	329.2400	336.7150	325.2700	331.2500	+0.929%	1,605,643	+5.458%
2026-07-24	351.7900	351.7900	327.9700	328.2000	-7.674%	1,508,637	+6.438%
2026-07-23	385.0000	386.0000	351.1800	355.4800	-0.817%	1,798,373	-1.730%
2026-07-22	357.2800	363.2300	356.2800	358.4100	-0.231%	861,148	-2.533%
2026-07-21	350.7300	360.3300	345.7000	359.2400	+1.964%	752,720	-2.759%
2026-07-20	357.0300	360.4900	352.3200	352.3200	-1.653%	684,470	-0.849%
2026-07-17	360.4000	366.1400	358.1400	358.2400	-1.159%	671,413	-2.487%
2026-07-16	357.8200	366.3000	357.7500	362.4400	+0.958%	554,186	-3.617%
2026-07-15	357.3800	360.7400	354.1900	359.0000	+0.377%	496,677	-2.694%
2026-07-14	358.2100	359.8100	354.5500	357.6500	-0.570%	740,434	-2.326%
2026-07-13	351.5600	360.7450	351.5600	359.7000	+1.693%	601,472	-2.883%
2026-07-10	357.9200	357.9900	352.6950	353.7100	-1.104%	446,115	-1.238%
2026-07-09	356.1600	360.3500	353.1304	357.6600	+1.125%	545,482	-2.329%
2026-07-08	351.9000	355.5150	349.4100	353.6800	-0.674%	924,011	-1.230%
2026-07-07	360.4700	361.0750	350.9600	356.0800	-0.436%	758,960	-1.896%
2026-07-06	364.8700	366.4200	357.1000	357.6400	-2.215%	682,880	-2.324%
2026-07-02	366.0800	367.6600	362.8301	365.7400	+0.203%	547,224	-4.487%
2026-07-01	359.0600	365.4850	354.8500	365.0000	+1.671%	853,637	-4.293%
2026-06-30	355.0000	359.7400	350.6600	359.0000	+1.218%	957,013	-2.694%
2026-06-29	349.8700	355.1150	347.0900	354.6800	+1.092%	695,751	-1.508%
2026-06-26	345.3600	351.3500	342.7001	350.8500	+1.238%	1,254,978	-0.433%
2026-06-25	345.0000	352.3100	345.0000	346.5600	+1.807%	1,615,321	+0.799%
2026-06-24	335.7200	345.9899	335.7200	340.4100	+1.195%	872,611	+2.620%
2026-06-23	328.4500	336.5000	327.6075	336.3900	+2.026%	784,658	+3.847%
2026-06-22	329.5500	329.8600	324.6750	329.7100	+0.537%	842,929	+5.951%
2026-06-18	326.3500	329.1100	323.2000	327.9500	+1.347%	1,479,259	+6.519%
2026-06-17	328.7250	330.7650	321.9400	323.5900	-1.817%	670,339	+7.955%
2026-06-16	330.8600	331.6800	327.3900	329.5800	-0.558%	770,726	+5.992%
2026-06-15	330.0000	331.5500	326.6800	331.4300	+0.794%	558,876	+5.401%
2026-06-12	333.2700	333.4000	327.4250	328.8200	-0.460%	465,312	+6.237%
2026-06-11	328.0700	332.9600	325.5872	330.3400	-0.175%	524,122	+5.749%
2026-06-10	330.6800	334.7800	327.7550	330.9200	-1.118%	935,945	+5.563%
2026-06-09	327.4500	336.8200	326.6900	334.6600	+4.663%	763,344	+4.384%
2026-06-08	317.4300	322.5900	315.2400	319.7500	+1.669%	594,641	+9.251%
2026-06-05	315.4100	318.9000	310.5700	314.5000	-0.889%	636,032	+11.075%
2026-06-04	319.8700	321.4950	315.0900	317.3200	+0.319%	629,127	+10.088%
2026-06-03	313.4700	317.5600	309.8800	316.3100	+1.326%	636,100	+10.439%
2026-06-02	314.1800	316.7350	311.4600	312.1700	-1.306%	707,829	+11.904%
2026-06-01	321.6500	321.6500	308.5000	316.3000	-2.017%	702,453	+10.443%
2026-05-29	323.9700	324.3500	319.0600	322.8100	+0.314%	1,307,857	+8.215%
2026-05-28	314.2400	323.8600	313.6000	321.8000	+2.907%	772,839	+8.555%
2026-05-27	317.2800	320.4650	308.2300	312.7100	-1.094%	657,567	+11.711%
2026-05-26	318.6000	320.4350	314.4900	316.1700	-0.079%	477,758	+10.488%
2026-05-22	314.6200	317.7900	311.0700	316.4200	+0.092%	533,752	+10.401%
2026-05-21	308.1700	316.6000	304.7983	316.1300	+3.480%	743,531	+10.502%
2026-05-20	303.9900	305.7600	299.7200	305.5000	+0.517%	641,842	+14.347%
2026-05-19	304.3800	308.2500	300.0750	303.9300	-0.158%	565,563	+14.938%
2026-05-18	304.3500	309.0300	301.6300	304.4100	+0.502%	515,365	+14.756%
2026-05-15	296.7600	304.9300	296.7600	302.8900	+0.899%	686,425	+15.332%
2026-05-14	301.7000	304.5700	295.9000	300.1900	-0.731%	700,510	+16.370%
2026-05-13	310.4400	310.4850	300.2700	302.4000	-3.099%	718,402	+15.519%
2026-05-12	312.3300	315.8200	299.0200	312.0700	-3.174%	1,124,717	+11.940%
2026-05-11	327.4600	330.8800	321.6000	322.3000	-1.111%	879,387	+8.387%
2026-05-08	323.5000	328.4400	316.1000	325.9200	+1.214%	1,033,397	+7.183%
2026-05-07	315.2800	323.6250	312.5600	322.0100	+3.027%	1,610,527	+8.484%
2026-05-06	311.3100	315.4400	308.1800	312.5500	+0.832%	789,203	+11.768%
2026-05-05	302.5200	310.0000	300.4550	309.9700	+3.261%	896,962	+12.698%
2026-05-04	299.3500	301.4150	298.4500	300.1800	-0.166%	472,227	+16.374%
2026-05-01	294.2700	301.0850	294.2700	300.6800	+1.038%	651,735	+16.180%
2026-04-30	295.5800	300.7200	293.4800	297.5900	+0.755%	1,110,788	+17.386%
2026-04-29	296.2500	299.5100	292.6800	295.3600	+1.106%	796,400	+18.273%
2026-04-28	301.9100	302.5450	290.4100	292.1300	-3.332%	1,186,434	+19.580%
2026-04-27	304.4000	309.9900	300.3100	302.2000	-1.293%	1,140,642	+15.596%
2026-04-24	316.0000	316.0000	301.4650	306.1600	-1.143%	1,286,041	+14.100%
2026-04-23	308.0050	320.3300	303.2000	309.7000	+12.860%	2,727,714	+12.796%
2026-04-22	275.8300	276.7430	272.1300	274.4100	-0.113%	1,007,705	+27.302%
2026-04-21	278.0000	281.2500	273.8800	274.7200	-1.180%	947,745	+27.159%
2026-04-20	271.9000	280.2000	271.7750	278.0000	+1.560%	1,008,157	+25.658%
2026-04-17	272.3100	275.4300	269.9800	273.7300	+1.453%	837,417	+27.618%
2026-04-16	266.1000	271.2700	264.5000	269.8100	+1.242%	894,270	+29.473%
2026-04-15	268.6900	271.2900	265.2450	266.5000	-0.534%	775,790	+31.081%
2026-04-14	261.1800	268.0900	260.7900	267.9300	+3.066%	783,144	+30.381%
2026-04-13	256.1900	259.9800	254.5600	259.9600	+1.329%	590,355	+34.378%
2026-04-10	259.6700	262.5200	255.6000	256.5500	-0.770%	656,796	+36.164%
2026-04-09	264.3700	264.5250	257.3450	258.5400	-2.779%	785,136	+35.116%
2026-04-08	262.7600	266.7300	262.0300	265.9300	+2.537%	689,413	+31.362%
2026-04-07	256.5200	261.5300	256.1500	259.3500	+0.973%	565,643	+34.694%
2026-04-06	253.9000	257.3100	251.4600	256.8500	+0.805%	638,895	+36.005%
2026-04-02	250.8900	258.2400	248.8700	254.8000	+0.815%	795,052	+37.100%
2026-04-01	251.3100	254.4800	240.1600	252.7400	+0.838%	1,094,855	+38.217%
2026-03-31	248.3100	252.2700	245.9200	250.6400	+2.244%	797,792	+39.375%
2026-03-30	246.7400	248.3850	244.0001	245.1400	+0.736%	792,960	+42.502%
2026-03-27	247.4400	249.4650	243.1900	243.3500	-1.922%	785,071	+43.550%
2026-03-26	245.9700	252.4100	244.7200	248.1200	+0.445%	1,059,067	+40.791%
2026-03-25	246.9200	250.0000	242.6950	247.0200	+0.713%	811,124	+41.418%
2026-03-24	239.0550	248.0700	238.8150	245.2700	+1.603%	997,142	+42.427%
2026-03-23	240.7000	243.9800	237.4100	241.4000	+1.844%	845,299	+44.710%
2026-03-20	238.8500	241.4000	236.1200	237.0300	-1.373%	1,186,850	+47.378%
2026-03-19	237.2600	243.4050	237.2600	240.3300	+0.556%	818,947	+45.354%
2026-03-18	236.0100	240.1100	234.5750	239.0000	-0.175%	1,030,569	+46.163%
2026-03-17	242.0700	244.2750	236.6100	239.4200	-0.370%	1,066,579	+45.907%
2026-03-16	236.8800	242.3700	236.2000	240.3100	+2.060%	867,792	+45.366%
2026-03-13	234.5800	237.2000	231.4250	235.4600	+1.891%	766,385	+48.361%
2026-03-12	237.2600	240.4400	231.0500	231.0900	-3.005%	913,667	+51.166%
2026-03-11	236.1600	238.5100	234.0600	238.2500	+1.890%	726,599	+46.623%
2026-03-10	240.3900	243.1400	228.4001	233.8300	-5.737%	1,411,369	+49.395%
2026-03-09	243.4100	249.1600	239.8500	248.0600	+0.895%	665,934	+40.825%
2026-03-06	241.0000	246.2800	239.7500	245.8600	+0.618%	1,080,759	+42.085%
2026-03-05	245.5300	252.3800	242.9150	244.3500	-1.804%	810,792	+42.963%
2026-03-04	251.4300	254.6050	247.5100	248.8400	-1.010%	1,317,699	+40.383%
2026-03-03	246.8000	251.8600	244.9050	251.3800	+0.052%	446,801	+38.965%
2026-03-02	251.3100	253.0500	249.3800	251.2500	-1.215%	572,204	+39.037%
2026-02-27	247.8700	254.4000	246.7800	254.3400	+2.136%	814,351	+37.348%
2026-02-26	248.9700	250.3200	245.2700	249.0200	+0.460%	451,993	+40.282%
2026-02-25	246.2200	249.2800	244.8300	247.8800	+1.019%	830,776	+40.927%
2026-02-24	243.8400	248.6300	241.5800	245.3800	+0.475%	675,238	+42.363%
2026-02-23	238.3200	245.2800	236.4450	244.2200	+1.286%	908,108	+43.039%
2026-02-20	241.2300	245.3600	239.2700	241.1200	-1.111%	856,091	+44.878%
2026-02-19	245.5100	247.1800	241.9100	243.8300	-1.784%	760,795	+43.268%
2026-02-18	243.9000	248.4599	243.8900	248.2600	+2.085%	813,756	+40.711%
2026-02-17	248.1800	251.8100	242.3200	243.1900	-2.914%	970,006	+43.645%
2026-02-13	243.9400	250.5300	242.1400	250.4900	+2.824%	980,249	+39.459%
2026-02-12	250.2100	259.9000	227.4900	243.6100	-1.036%	2,175,021	+43.397%
2026-02-11	243.9600	252.0400	243.6000	246.1600	+1.067%	1,656,468	+41.912%
2026-02-10	250.4100	252.5650	243.4700	243.5600	-2.157%	1,172,551	+43.427%
2026-02-09	245.9700	251.3300	245.9700	248.9300	-0.008%	1,048,743	+40.333%
2026-02-06	235.3700	249.6400	233.5000	248.9500	+7.482%	1,481,072	+40.321%
2026-02-05	235.0000	237.5300	229.9700	231.6200	-2.291%	1,154,366	+50.820%
2026-02-04	232.9500	241.3800	231.0900	237.0500	+2.641%	1,690,391	+47.366%
2026-02-03	233.8400	238.7600	228.0000	230.9500	-2.758%	944,366	+51.258%
2026-02-02	230.9000	237.6700	228.8300	237.5000	+2.760%	1,203,465	+47.086%
2026-01-30	229.4300	232.0500	223.8300	231.1200	-0.658%	1,601,337	+51.147%
2026-01-29	234.4400	234.4900	227.5700	232.6500	-1.374%	930,206	+50.153%
2026-01-28	238.1000	239.0600	234.8800	235.8900	-1.929%	682,814	+48.090%
2026-01-27	238.8900	243.9100	238.3200	240.5300	-0.360%	935,465	+45.233%
2026-01-26	238.4800	241.4000	236.8000	241.4000	+2.003%	988,575	+44.710%
2026-01-23	246.0000	246.1300	232.0600	236.6600	-4.488%	1,929,348	+47.608%
2026-01-22	256.1800	258.7400	247.0300	247.7800	-2.892%	1,044,821	+40.984%
2026-01-21	251.6800	255.7950	244.7000	255.1600	+1.860%	1,889,377	+36.906%
2026-01-20	255.0000	255.0000	248.4650	250.5000	-3.576%	1,873,748	+39.453%
2026-01-16	279.2600	279.3900	259.3900	259.7900	-7.022%	1,505,550	+34.466%
2026-01-15	275.6200	281.5500	272.8050	279.4100	+1.611%	789,667	+25.024%
2026-01-14	272.9200	278.5800	270.5600	274.9800	+1.159%	725,732	+27.038%
2026-01-13	273.5900	275.4900	268.4200	271.8300	-0.396%	508,167	+28.510%
2026-01-12	277.9900	278.8700	267.8200	272.9100	-0.947%	776,504	+28.002%
2026-01-09	275.6200	279.2350	274.7878	275.5200	+0.105%	487,024	+26.789%
2026-01-08	276.8700	283.4450	271.3100	275.2300	-1.153%	631,113	+26.923%
2026-01-07	280.2700	281.3800	276.0800	278.4400	-0.851%	523,439	+25.460%
2026-01-06	277.1400	291.3800	275.5100	280.8300	+0.645%	1,070,193	+24.392%
2026-01-05	272.4400	280.1400	269.5500	279.0300	+0.952%	1,048,039	+25.194%
2026-01-02	275.2500	277.0800	269.7600	276.4000	+0.458%	629,168	+26.386%
2025-12-31	276.3000	277.0700	274.8800	275.1400	-0.625%	397,741	+26.964%
2025-12-30	274.5400	277.7500	273.9000	276.8700	+0.461%	356,634	+26.171%
2025-12-29	274.7000	276.3730	272.5300	275.6000	+0.474%	305,121	+26.753%
2025-12-26	276.1900	277.5000	272.8300	274.3000	-0.853%	344,489	+27.353%
2025-12-24	279.0100	279.0100	275.6800	276.6600	-0.299%	203,730	+26.267%
2025-12-23	275.3400	277.8300	272.8750	277.4900	+0.946%	688,555	+25.889%
2025-12-22	271.5300	278.4300	270.0201	274.8900	+0.862%	560,739	+27.080%
2025-12-19	269.6700	272.7400	268.4500	272.5400	+1.444%	2,116,931	+28.176%
2025-12-18	269.3000	271.4100	266.6600	268.6600	-0.175%	748,830	+30.027%
2025-12-17	265.2300	275.5600	264.9200	269.1300	+1.010%	710,885	+29.800%
2025-12-16	271.2400	273.1300	265.3500	266.4400	-1.994%	734,735	+31.110%
2025-12-15	267.9700	272.8000	265.9700	271.8600	+1.607%	692,705	+28.496%
2025-12-12	272.2600	272.9700	265.3850	267.5600	-1.827%	839,179	+30.561%
2025-12-11	268.9600	274.5550	267.9000	272.5400	+2.090%	688,206	+28.176%
2025-12-10	267.4700	268.6750	263.3800	266.9600	+0.334%	683,912	+30.855%
2025-12-09	268.6400	271.9700	265.8250	266.0700	-1.119%	513,011	+31.293%
2025-12-08	279.3400	281.1200	268.2100	269.0800	-3.979%	660,526	+29.824%
2025-12-05	282.0100	283.5200	278.2300	280.2300	-0.547%	645,703	+24.658%
2025-12-04	284.5000	285.5400	276.0400	281.7700	-0.893%	788,447	+23.977%
2025-12-03	275.7600	285.4000	274.0251	284.3100	+4.131%	856,418	+22.869%
2025-12-02	270.6000	275.0600	269.0800	273.0300	-0.405%	546,496	+27.946%
2025-12-01	275.4600	279.4800	273.9600	274.1400	-1.122%	546,654	+27.428%
2025-11-28	278.4900	278.5500	273.9394	277.2500	+0.040%	293,086	+25.998%
2025-11-26	278.3900	281.8000	274.8800	277.1400	-1.317%	441,187	+26.048%
2025-11-25	278.1800	281.3300	275.6811	280.8400	+2.500%	579,427	+24.388%
2025-11-24	270.4300	276.2400	267.2500	273.9900	+1.077%	901,688	+27.497%
2025-11-21	259.8000	272.0600	258.8500	271.0700	+5.160%	894,012	+28.871%
2025-11-20	259.5000	260.4500	253.3200	257.7700	-0.050%	1,315,133	+35.520%
2025-11-19	259.8700	260.6850	256.1500	257.9000	-0.861%	333,106	+35.452%
2025-11-18	260.2600	262.5100	257.3300	260.1400	-0.865%	480,093	+34.285%
2025-11-17	261.2100	266.2600	260.0900	262.4100	+0.402%	626,895	+33.124%
2025-11-14	264.8100	265.5000	258.9300	261.3600	-1.988%	738,364	+33.659%
2025-11-13	269.5600	274.6350	266.2100	266.6600	-2.626%	581,032	+31.002%
2025-11-12	276.8500	279.7500	271.1800	273.8500	-1.283%	595,668	+27.563%
2025-11-11	277.3100	280.1100	276.4000	277.4100	+0.704%	718,448	+25.926%
2025-11-10	271.2800	276.6400	270.2500	275.4700	+1.634%	574,746	+26.812%
2025-11-07	276.9700	280.8000	268.1500	271.0400	-1.562%	856,213	+28.885%
2025-11-06	282.0400	285.5500	262.4842	275.3400	-2.892%	1,038,356	+26.872%
2025-11-05	285.1400	287.8600	280.3300	283.5400	-1.185%	529,397	+23.203%
2025-11-04	278.3800	287.9800	276.5900	286.9400	+2.559%	895,022	+21.743%
2025-11-03	279.8400	280.5800	273.9900	279.7800	-0.812%	592,954	+24.859%
2025-10-31	275.8300	284.3100	272.9900	282.0700	+1.267%	586,247	+23.845%
2025-10-30	284.9300	287.2700	277.9200	278.5400	-2.219%	693,148	+25.415%
2025-10-29	284.3500	288.3600	282.3600	284.8600	+0.483%	479,940	+22.632%
2025-10-28	285.0300	287.2899	281.0000	283.4900	-1.299%	749,090	+23.225%
2025-10-27	299.9900	301.0000	282.2900	287.2200	-3.446%	1,067,880	+21.625%
2025-10-24	307.9400	310.6900	297.2000	297.4700	-3.183%	819,464	+17.434%
2025-10-23	301.0600	322.3400	300.0000	307.2500	+10.921%	1,898,854	+13.696%
2025-10-22	277.3800	283.5400	276.0200	277.0000	-0.855%	1,213,746	+26.112%
2025-10-21	277.5800	282.0250	274.4320	279.3900	+1.633%	795,094	+25.033%
2025-10-20	271.3000	275.1099	270.9100	274.9000	+1.589%	485,278	+27.075%
2025-10-17	264.6800	270.6100	264.6800	270.6000	+1.276%	685,134	+29.095%
2025-10-16	264.8500	269.4200	260.1201	267.1900	+1.612%	771,399	+30.742%
2025-10-15	261.3400	266.3500	260.5400	262.9500	+0.682%	605,179	+32.850%
2025-10-14	261.6100	263.2200	260.5800	261.1700	-0.495%	520,742	+33.756%
2025-10-13	262.4200	265.6600	262.1350	262.4700	+0.267%	454,552	+33.093%
2025-10-10	264.9200	264.9200	257.5000	261.7700	-0.687%	595,229	+33.449%
2025-10-09	267.7500	269.4950	263.4200	263.5800	-1.624%	487,411	+32.533%
2025-10-08	266.8200	268.1400	263.9301	267.9300	+0.737%	584,966	+30.381%
2025-10-07	269.1400	269.8250	264.4550	265.9700	-0.783%	497,610	+31.342%
2025-10-06	271.4400	271.4900	266.3300	268.0700	-1.647%	586,436	+30.313%
2025-10-03	273.6500	277.0800	270.7900	272.5600	-0.220%	532,434	+28.166%
2025-10-02	269.5200	274.4800	268.1400	273.1600	+0.641%	562,447	+27.885%
2025-10-01	264.2200	273.1100	261.3200	271.4200	+3.465%	888,363	+28.705%
2025-09-30	260.7200	264.2900	259.7050	262.3300	+0.772%	587,762	+33.164%
2025-09-29	261.7800	262.0800	258.1675	260.3200	-0.459%	589,083	+34.193%
2025-09-26	254.9900	262.8950	254.7600	261.5200	+2.766%	591,942	+33.577%
2025-09-25	258.6400	258.6400	252.6900	254.4800	-2.100%	745,000	+37.272%
2025-09-24	249.7600	261.3950	249.7600	259.9400	+3.644%	1,166,267	+34.389%
2025-09-23	251.4300	254.0250	250.0000	250.8000	-0.563%	449,446	+39.286%
2025-09-22	253.4400	254.7450	250.6201	252.2200	-1.032%	473,262	+38.502%
2025-09-19	254.7900	256.2200	251.6700	254.8500	-0.051%	1,297,599	+37.073%
2025-09-18	256.7600	258.2150	250.4400	254.9800	-0.647%	633,748	+37.003%
2025-09-17	258.6500	262.2250	256.3450	256.6400	-0.662%	515,017	+36.117%
2025-09-16	255.0900	258.8100	254.3525	258.3500	+0.318%	436,173	+35.216%
2025-09-15	257.0500	258.6200	255.1700	257.5300	+1.590%	543,982	+35.646%
2025-09-12	260.9200	263.1500	253.3800	253.5000	-3.883%	746,174	+37.803%
2025-09-11	256.6000	264.0600	253.8200	263.7400	+3.338%	1,032,935	+32.452%
2025-09-10	250.6200	255.9500	249.9350	255.2200	+1.262%	822,005	+36.874%
2025-09-09	252.7300	253.7800	250.2850	252.0400	-0.438%	445,970	+38.601%
2025-09-08	249.5600	254.2699	248.8800	253.1500	+0.965%	445,278	+37.993%
2025-09-05	247.1100	251.6500	247.1100	250.7300	+1.289%	408,369	+39.325%
2025-09-04	247.8800	249.7800	243.6200	247.5400	-0.566%	621,318	+41.121%
2025-09-03	242.8500	248.9700	242.7300	248.9500	+2.138%	660,886	+40.321%
2025-09-02	246.7900	248.1900	241.6350	243.7400	-1.300%	405,590	+43.321%
2025-08-29	246.0300	248.2100	244.0700	246.9500	+0.611%	462,981	+41.458%
2025-08-28	245.1200	248.6600	242.6000	245.4500	-0.211%	784,142	+42.322%
2025-08-27	244.0300	246.9500	244.0300	245.9700	+0.601%	292,347	+42.021%
2025-08-26	246.7400	247.0500	243.3000	244.5000	-1.096%	492,557	+42.875%
2025-08-25	248.6000	249.6300	245.5300	247.2100	-0.258%	435,287	+41.309%
2025-08-22	244.7700	248.4100	242.7200	247.8500	+2.151%	503,628	+40.944%
2025-08-21	245.0300	245.0300	241.5000	242.6300	-1.522%	351,705	+43.976%
2025-08-20	247.0100	249.5450	245.1700	246.3800	-0.247%	604,757	+41.785%
2025-08-19	244.3800	250.2050	243.5600	246.9900	+1.604%	648,654	+41.435%
2025-08-18	246.1900	246.1900	243.0600	243.0900	-1.263%	564,187	+43.704%
2025-08-15	247.7600	250.1800	245.0315	246.2000	0.000%	781,013	+41.889%
2025-08-14	246.9600	247.2300	243.9958	246.2000	-0.008%	365,816	+41.889%
2025-08-13	240.7100	246.6250	239.2500	246.2200	+2.634%	445,536	+41.877%
2025-08-12	238.4900	241.9400	237.1800	239.9000	-0.179%	364,503	+45.615%
2025-08-11	241.1400	244.3550	239.8200	240.3300	-0.270%	390,629	+45.354%
2025-08-08	238.1800	241.9600	237.9300	240.9800	+0.183%	445,204	+44.962%
2025-08-07	245.0100	250.3800	238.8600	240.5400	+1.374%	791,191	+45.227%
2025-08-06	237.0900	239.4200	233.6700	237.2800	-0.661%	534,607	+47.223%
2025-08-05	239.1700	241.1400	237.0600	238.8600	+0.197%	788,928	+46.249%
2025-08-04	238.5800	239.5100	236.9000	238.3900	-0.364%	505,903	+46.537%
2025-08-01	239.2600	241.0200	234.9300	239.2600	0.000%	644,194	+46.004%
2025-07-31	246.4700	247.3950	237.6600	239.2600	-3.993%	985,674	+46.004%
2025-07-30	253.0700	254.0400	248.1000	249.2100	-1.475%	648,656	+40.175%
2025-07-29	256.2300	258.1500	251.4700	252.9400	-1.870%	953,315	+38.108%
2025-07-28	261.0300	262.3350	256.6700	257.7600	-2.182%	1,333,124	+35.525%
2025-07-25	279.1000	279.6335	261.0000	263.5100	-5.586%	1,493,190	+32.568%
2025-07-24	281.8600	291.0000	270.5900	279.1000	+22.784%	2,765,222	+25.163%
2025-07-23	221.6000	230.0000	221.5000	227.3100	+3.842%	1,126,698	+53.680%
2025-07-22	211.5000	218.9000	211.1000	218.9000	+4.198%	786,063	+59.584%
2025-07-21	210.8200	213.4350	208.7100	210.0800	-0.384%	688,485	+66.284%
2025-07-18	222.6900	222.6900	206.8000	210.8900	-4.829%	1,473,787	+65.646%
2025-07-17	224.5400	226.0278	221.4000	221.5900	-1.243%	532,411	+57.647%
2025-07-16	222.3800	224.7250	219.4550	224.3800	+1.506%	365,692	+55.687%
2025-07-15	225.9300	226.5000	220.4200	221.0500	-1.532%	517,536	+58.032%
2025-07-14	225.5700	226.6000	221.5100	224.4900	-1.184%	341,080	+55.610%
2025-07-11	228.5800	228.5800	225.4150	227.1800	-0.894%	465,469	+53.768%
2025-07-10	226.1400	233.8400	225.9600	229.2300	+1.348%	669,903	+52.393%
2025-07-09	220.1600	226.6360	220.1600	226.1800	+2.585%	634,457	+54.448%
2025-07-08	222.0000	222.6100	219.6000	220.4800	-0.452%	645,408	+58.441%
2025-07-07	222.4700	225.4550	219.9850	221.4800	-0.351%	400,415	+57.725%
2025-07-03	222.1500	224.4050	220.3400	222.2600	+0.470%	370,767	+57.172%
2025-07-02	223.0000	224.1500	218.7800	221.2200	-0.540%	501,323	+57.911%
2025-07-01	218.8000	226.7950	216.3010	222.4200	+1.654%	669,081	+57.059%
2025-06-30	219.6200	221.7350	216.3000	218.8000	-0.032%	666,743	+59.657%
2025-06-27	218.9500	220.0671	215.6650	218.8700	-0.059%	1,929,272	+59.606%
2025-06-26	220.4800	222.5612	218.8200	219.0000	-0.914%	657,876	+59.511%
2025-06-25	223.0700	223.7700	219.9900	221.0200	-0.745%	627,181	+58.054%
2025-06-24	218.5400	223.4350	217.3350	222.6800	+2.760%	576,029	+56.875%
2025-06-23	214.3100	218.1550	213.5050	216.7000	+0.408%	437,653	+61.204%
2025-06-20	218.4200	219.9100	215.2900	215.8200	-0.977%	858,025	+61.862%
2025-06-18	217.8900	220.6600	216.2950	217.9500	-0.050%	598,304	+60.280%
2025-06-17	222.3100	223.8900	217.6800	218.0600	-2.782%	444,411	+60.199%
2025-06-16	221.6500	225.4400	219.6200	224.3000	+1.077%	545,366	+55.742%
2025-06-13	223.5000	226.2500	221.7000	221.9100	-1.334%	447,466	+57.420%
2025-06-12	223.0100	226.5450	222.3200	224.9100	+0.402%	396,943	+55.320%
2025-06-11	227.5600	229.8000	221.0200	224.0100	-1.621%	844,615	+55.944%
2025-06-10	226.7200	230.2700	224.0000	227.7000	+1.756%	757,303	+53.417%
2025-06-09	225.6400	225.7659	222.3000	223.7700	-0.409%	849,617	+56.111%
2025-06-06	218.3000	225.2100	218.3000	224.6900	+2.795%	976,059	+55.472%
2025-06-05	211.5000	221.0000	209.3200	218.5800	+3.382%	773,273	+59.818%
2025-06-04	211.4500	213.7350	210.7400	211.4300	+0.375%	548,167	+65.223%
2025-06-03	209.3900	212.3450	206.1900	210.6400	+0.597%	451,615	+65.842%
2025-06-02	207.9100	210.6600	206.4800	209.3900	-0.692%	440,615	+66.832%
2025-05-30	210.1800	211.2300	206.1000	210.8500	+0.185%	879,574	+65.677%
2025-05-29	213.2600	213.8400	209.8600	210.4600	-0.440%	582,574	+65.984%
2025-05-28	211.6100	213.4100	210.3000	211.3900	+0.175%	424,164	+65.254%
2025-05-27	209.6400	211.2000	207.8647	211.0200	+2.641%	559,855	+65.544%
2025-05-23	206.6500	207.0000	203.7400	205.5900	-1.391%	606,097	+69.916%
2025-05-22	207.3500	209.2550	206.2600	208.4900	-0.220%	447,793	+67.552%
2025-05-21	214.6700	217.9500	208.6400	208.9500	-3.008%	408,612	+67.184%
2025-05-20	217.2200	217.3600	213.4450	215.4300	-0.824%	445,007	+62.155%
2025-05-19	215.0000	217.8101	213.5500	217.2200	+0.268%	535,650	+60.819%
2025-05-16	211.5000	216.6800	208.6800	216.6400	+2.829%	620,268	+61.249%
2025-05-15	206.8600	212.2550	202.7900	210.6800	+1.930%	674,907	+65.811%
2025-05-14	216.4900	216.4900	206.3900	206.6900	-4.253%	660,783	+69.012%
2025-05-13	218.7300	219.8600	215.6000	215.8700	-1.636%	430,041	+61.824%
2025-05-12	218.2500	220.9400	214.6700	219.4600	+3.004%	666,003	+59.177%
2025-05-09	215.3400	215.6600	212.8700	213.0600	-0.782%	563,301	+63.959%
2025-05-08	214.9000	221.4200	213.8200	214.7400	+0.746%	672,717	+62.676%
2025-05-07	207.6800	214.1500	207.0600	213.1500	+3.793%	938,856	+63.889%
2025-05-06	210.2400	210.8460	204.7850	205.3600	-2.664%	672,851	+70.106%
2025-05-05	210.8100	213.3350	209.8100	210.9800	-0.147%	439,820	+65.575%
2025-05-02	214.3600	215.0500	209.2400	211.2900	+0.490%	661,701	+65.332%
2025-05-01	211.4400	212.2300	206.1300	210.2600	-0.487%	610,996	+66.142%
2025-04-30	211.7900	212.4750	207.9000	211.2900	-1.017%	1,611,447	+65.332%
2025-04-29	216.0600	217.5900	213.2600	213.4600	-1.231%	649,168	+63.651%
2025-04-28	213.7700	218.8900	212.4450	216.1200	+0.732%	778,813	+61.637%
2025-04-25	214.7000	214.7600	209.3800	214.5500	+1.880%	905,945	+62.820%
2025-04-24	218.1100	219.2700	199.8900	210.5900	-3.479%	2,545,612	+65.882%
2025-04-23	217.6300	223.0880	213.7600	218.1800	+1.418%	1,610,030	+60.111%
2025-04-22	208.0600	216.9800	207.2450	215.1300	+4.493%	1,588,808	+62.381%
2025-04-21	205.0000	206.3100	200.3500	205.8800	+1.971%	898,842	+69.677%
2025-04-17	206.9300	206.9300	193.0500	201.9000	-3.457%	1,684,568	+73.021%
2025-04-16	212.0900	214.6200	207.5200	209.1300	-1.586%	954,836	+67.040%
2025-04-15	211.3700	213.6100	209.8200	212.5000	-0.080%	592,381	+64.391%
2025-04-14	213.5800	213.5800	208.8700	212.6700	+0.935%	660,144	+64.259%
2025-04-11	206.0800	211.5000	200.7000	210.7000	+3.411%	804,963	+65.795%
2025-04-10	202.5100	206.8900	195.0400	203.7500	+0.108%	1,264,525	+71.450%
2025-04-09	189.6600	206.8100	187.4300	203.5300	+6.902%	1,291,125	+71.636%
2025-04-08	205.3700	206.2050	188.3500	190.3900	-5.500%	909,315	+83.481%
2025-04-07	200.9300	210.8900	195.0000	201.4700	-0.856%	1,534,998	+73.391%
2025-04-04	218.5300	218.5300	202.8600	203.2100	-7.619%	988,374	+71.906%
2025-04-03	218.9800	221.3700	215.7900	219.9700	-0.691%	857,588	+58.808%
2025-04-02	218.1700	224.0200	216.6300	221.5000	+0.609%	979,286	+57.711%
2025-04-01	224.5400	224.5400	218.5900	220.1600	-1.662%	527,423	+58.671%
2025-03-31	221.6700	225.5900	217.4100	223.8800	+0.756%	680,854	+56.034%
2025-03-28	224.5200	224.7500	219.7600	222.2000	-1.708%	496,870	+57.214%
2025-03-27	225.3200	227.5700	223.0200	226.0600	+0.511%	562,146	+54.530%
2025-03-26	226.1000	226.8250	222.7300	224.9100	-0.394%	677,742	+55.320%
2025-03-25	231.0500	232.5050	224.2750	225.8000	-2.630%	806,218	+54.708%
2025-03-24	230.2900	234.0200	230.2900	231.9000	+1.408%	623,969	+50.638%
2025-03-21	228.0000	230.6600	225.4400	228.6800	+0.514%	2,490,350	+52.759%
2025-03-20	229.0500	230.7100	225.7600	227.5100	-1.250%	822,658	+53.545%
2025-03-19	234.4700	235.7550	228.8400	230.3900	-1.740%	737,239	+51.626%
2025-03-18	231.8100	234.5300	228.8900	234.4700	+1.300%	549,872	+48.987%
2025-03-17	231.2000	234.4000	229.8700	231.4600	+0.587%	900,708	+50.925%
2025-03-14	225.7500	231.6700	225.0187	230.1100	+2.852%	970,748	+51.810%
2025-03-13	224.0300	227.0700	220.5300	223.7300	-0.223%	1,062,935	+56.139%
2025-03-12	230.3600	230.7400	221.9400	224.2300	-2.834%	937,024	+55.791%
2025-03-11	227.9300	234.3600	226.9025	230.7700	+2.093%	1,221,718	+51.376%
2025-03-10	229.0300	231.0000	222.2600	226.0400	-2.346%	1,129,031	+54.543%
2025-03-07	231.7500	236.7100	229.0600	231.4700	-0.554%	876,423	+50.918%
2025-03-06	229.2500	236.1200	228.6400	232.7600	+0.959%	943,095	+50.082%
2025-03-05	225.5600	232.8600	225.5600	230.5500	+2.212%	683,648	+51.520%
2025-03-04	226.6300	229.0300	221.8100	225.5600	-1.092%	807,788	+54.872%
2025-03-03	231.8400	234.3100	223.6651	228.0500	-1.846%	1,108,821	+53.181%
2025-02-28	223.6800	233.1200	223.3700	232.3400	+4.394%	1,761,090	+50.353%
2025-02-27	220.5600	223.3000	216.7500	222.5600	+1.288%	1,034,578	+56.960%
2025-02-26	220.4900	220.6050	215.6723	219.7300	-0.191%	862,874	+58.981%
2025-02-25	219.2900	223.7871	218.8000	220.1500	-0.416%	979,877	+58.678%