Dark

WTS
Watts Water Technologies, Inc. Class A
stock NYSE

Market Open

Jan 28, 2026 2:04:12 PM EST

293.53USD-1.378%(-4.10)101,216

293.35Bid 293.68Ask 0.33Spread

Pre-market

0.00USD-100.000%(-297.63)0

After-hours

Jan 27, 2026 4:00:30 PM EST

297.63USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-28	293.8800	295.020000	287.5000	293.5300	-1.378%	101,216	0.000%
2026-01-27	299.9100	301.070000	296.4870	297.6300	-0.261%	121,500	-1.378%
2026-01-26	299.9700	300.000000	294.4900	298.4100	-0.381%	106,124	-1.635%
2026-01-23	302.7800	302.780000	293.2700	299.5500	-1.308%	217,809	-2.010%
2026-01-22	302.9200	306.010000	299.8300	303.5200	+0.804%	148,631	-3.291%
2026-01-21	295.8000	304.420000	293.9500	301.1000	+4.075%	194,415	-2.514%
2026-01-20	292.5500	295.715000	289.1700	289.3100	-2.684%	132,328	+1.459%
2026-01-16	296.8000	299.500000	294.2300	297.2900	+0.165%	149,554	-1.265%
2026-01-15	292.2700	297.720000	290.8000	296.8000	+2.214%	187,510	-1.102%
2026-01-14	289.3100	292.990000	288.8700	290.3700	+0.117%	113,898	+1.088%
2026-01-13	288.7700	291.730000	287.6000	290.0300	+0.796%	131,847	+1.207%
2026-01-12	286.8100	289.999900	285.2700	287.7400	+0.104%	100,159	+2.012%
2026-01-09	287.8300	290.800000	286.3100	287.4400	+0.388%	157,451	+2.119%
2026-01-08	280.4200	286.500000	278.2250	286.3300	+1.669%	278,542	+2.515%
2026-01-07	285.4100	285.450000	279.5100	281.6300	-0.970%	217,447	+4.225%
2026-01-06	279.6200	284.390000	275.2600	284.3900	+1.041%	175,762	+3.214%
2026-01-05	278.5800	284.560000	277.8800	281.4600	+1.034%	148,439	+4.288%
2026-01-02	275.5500	279.820000	275.2900	278.5800	+0.927%	160,076	+5.367%
2025-12-31	279.0100	279.980000	275.1250	276.0200	-1.436%	116,787	+6.344%
2025-12-30	282.5200	282.690000	279.6400	280.0400	-0.913%	156,108	+4.817%
2025-12-29	284.9400	285.310000	281.5250	282.6200	-0.577%	135,028	+3.860%
2025-12-26	284.4900	285.470000	277.3958	284.2600	+0.180%	71,234	+3.261%
2025-12-24	285.4600	285.460000	283.7500	283.7500	-0.522%	59,431	+3.447%
2025-12-23	283.1700	285.909900	281.2850	285.2400	+0.695%	85,938	+2.906%
2025-12-22	280.3300	284.780000	277.7650	283.2700	+1.222%	186,136	+3.622%
2025-12-19	280.1400	282.860000	277.7100	279.8500	-0.431%	502,635	+4.888%
2025-12-18	279.7500	285.150000	277.5800	281.0600	+1.232%	225,526	+4.437%
2025-12-17	278.1400	282.250000	275.3700	277.6400	-0.577%	157,024	+5.723%
2025-12-16	282.0300	282.790000	276.8750	279.2500	-0.715%	253,187	+5.114%
2025-12-15	280.5700	281.945000	276.1500	281.2600	+0.770%	238,011	+4.363%
2025-12-12	278.3100	281.020000	276.2800	279.1100	+0.428%	215,327	+5.166%
2025-12-11	277.9900	281.595000	276.9600	277.9200	+1.084%	187,338	+5.617%
2025-12-10	267.8700	276.700000	266.5000	274.9400	+2.851%	201,518	+6.761%
2025-12-09	271.3600	273.940000	266.7600	267.3200	-1.402%	155,048	+9.805%
2025-12-08	273.0200	274.315000	269.9700	271.1200	-0.565%	120,633	+8.266%
2025-12-05	273.4600	275.745000	270.4800	272.6600	-0.460%	201,435	+7.654%
2025-12-04	274.7000	275.940000	272.6861	273.9200	-0.382%	105,435	+7.159%
2025-12-03	273.3700	276.950000	271.9800	274.9700	+1.420%	176,056	+6.750%
2025-12-02	274.4100	275.030000	270.8900	271.1200	-0.649%	179,539	+8.266%
2025-12-01	273.4300	275.880000	271.7950	272.8900	-1.084%	208,191	+7.563%
2025-11-28	276.9400	279.600000	275.4500	275.8800	-0.670%	68,468	+6.398%
2025-11-26	276.4600	280.090000	276.4600	277.7400	-0.025%	146,962	+5.685%
2025-11-25	271.1400	278.770000	268.1150	277.8100	+2.748%	228,991	+5.659%
2025-11-24	271.7000	274.450000	270.1001	270.3800	-0.774%	175,076	+8.562%
2025-11-21	268.5800	275.660000	268.1300	272.4900	+2.305%	251,808	+7.721%
2025-11-20	270.3400	272.870000	265.6200	266.3500	-0.146%	136,281	+10.205%
2025-11-19	266.6500	270.740000	265.4400	266.7400	-0.049%	129,147	+10.043%
2025-11-18	264.9600	268.649900	262.9600	266.8700	+0.577%	116,981	+9.990%
2025-11-17	269.6700	269.700000	264.1400	265.3400	-1.668%	180,091	+10.624%
2025-11-14	269.4300	271.700000	268.7700	269.8400	-0.783%	183,725	+8.779%
2025-11-13	275.7900	278.000000	271.0700	271.9700	-1.613%	156,930	+7.927%
2025-11-12	275.6000	279.910000	275.6000	276.4300	+0.301%	129,387	+6.186%
2025-11-11	275.6000	278.142500	272.9200	275.6000	-0.091%	103,646	+6.506%
2025-11-10	275.0000	277.840000	273.1950	275.8500	+0.966%	150,740	+6.409%
2025-11-07	264.1500	274.790000	262.6450	273.2100	+3.665%	251,655	+7.438%
2025-11-06	279.9650	282.230000	260.0000	263.5500	-6.622%	412,363	+11.375%
2025-11-05	275.3300	283.760000	271.1000	282.2400	+2.749%	298,262	+4.000%
2025-11-04	270.1900	275.955000	269.6200	274.6900	+1.063%	125,014	+6.859%
2025-11-03	273.1500	273.150000	268.0900	271.8000	-0.293%	142,091	+7.995%
2025-10-31	271.6700	274.665000	271.5978	272.6000	-0.172%	136,052	+7.678%
2025-10-30	271.8500	278.990000	271.8500	273.0700	-0.029%	159,457	+7.493%
2025-10-29	275.5900	279.185000	270.9200	273.1500	-0.846%	158,488	+7.461%
2025-10-28	276.1600	276.303500	274.2800	275.4800	-0.329%	106,246	+6.552%
2025-10-27	279.2500	279.250000	275.6400	276.3900	-0.775%	119,616	+6.201%
2025-10-24	281.3400	281.340000	276.4101	278.5500	+0.011%	110,675	+5.378%
2025-10-23	283.0200	284.080000	278.1100	278.5200	-1.066%	197,228	+5.389%
2025-10-22	281.9900	287.060000	280.6750	281.5200	-0.032%	177,656	+4.266%
2025-10-21	280.1200	283.880000	276.2550	281.6100	-0.014%	93,426	+4.233%
2025-10-20	276.9600	281.690000	276.3300	281.6500	+2.166%	133,145	+4.218%
2025-10-17	275.8700	277.000000	274.1600	275.6800	-0.141%	113,693	+6.475%
2025-10-16	279.5700	280.000000	273.5800	276.0700	-0.612%	100,823	+6.324%
2025-10-15	276.1300	278.675000	269.1000	277.7700	+1.177%	101,781	+5.674%
2025-10-14	267.6200	275.105000	267.6200	274.5400	+1.217%	105,237	+6.917%
2025-10-13	270.1800	273.885000	268.0400	271.2400	+1.466%	165,126	+8.218%
2025-10-10	274.3800	276.000000	265.9800	267.3200	-2.324%	207,820	+9.805%
2025-10-09	280.1000	280.100000	273.2700	273.6800	-2.386%	128,721	+7.253%
2025-10-08	279.2100	280.785000	277.1300	280.3700	+0.842%	99,945	+4.694%
2025-10-07	283.0600	283.950000	276.6500	278.0300	-1.725%	131,441	+5.575%
2025-10-06	283.9600	287.090000	281.0400	282.9100	+0.202%	119,174	+3.754%
2025-10-03	282.1000	283.220000	280.7300	282.3400	+0.588%	118,049	+3.963%
2025-10-02	278.5300	282.430000	276.9450	280.6900	+0.826%	208,243	+4.574%
2025-10-01	275.2400	279.255100	275.0000	278.3900	-0.319%	116,083	+5.438%
2025-09-30	276.6500	279.650000	276.6200	279.2800	+1.057%	107,872	+5.102%
2025-09-29	279.0000	279.840000	275.1242	276.3600	-0.736%	137,248	+6.213%
2025-09-26	275.9700	279.404800	275.9700	278.4100	+1.192%	80,514	+5.431%
2025-09-25	274.8100	276.425000	273.8600	275.1300	-0.232%	110,162	+6.688%
2025-09-24	279.2900	281.540000	275.0000	275.7700	-1.313%	265,948	+6.440%
2025-09-23	279.9800	283.600000	278.3000	279.4400	-0.193%	116,805	+5.042%
2025-09-22	280.4000	282.430000	278.6250	279.9800	-0.342%	132,905	+4.840%
2025-09-19	285.8300	285.830000	280.5900	280.9400	-1.721%	546,493	+4.481%
2025-09-18	281.1200	287.160000	281.1200	285.8600	+2.049%	151,340	+2.683%
2025-09-17	282.0900	287.890900	279.0750	280.1200	-0.409%	178,194	+4.787%
2025-09-16	281.1400	283.880000	278.9600	281.2700	-0.192%	129,977	+4.359%
2025-09-15	281.8200	283.750000	280.7200	281.8100	+0.131%	112,882	+4.159%
2025-09-12	282.4500	285.010000	280.1650	281.4400	-0.807%	105,654	+4.296%
2025-09-11	278.7000	284.340000	278.2800	283.7300	+1.889%	130,161	+3.454%
2025-09-10	276.2700	279.540000	276.2700	278.4700	+0.847%	183,358	+5.408%
2025-09-09	282.2400	282.655000	275.2550	276.1300	-2.675%	140,900	+6.301%
2025-09-08	280.6700	284.230000	279.0000	283.7200	+1.217%	149,151	+3.458%
2025-09-05	281.2000	282.690000	275.3800	280.3100	+0.215%	152,054	+4.716%
2025-09-04	275.6000	279.710000	275.4550	279.7100	+1.447%	195,929	+4.941%
2025-09-03	277.3100	279.830000	273.6400	275.7200	-0.727%	111,043	+6.459%
2025-09-02	273.3900	278.590000	273.3900	277.7400	+0.303%	150,957	+5.685%
2025-08-29	282.7800	282.780000	275.0200	276.9000	-2.052%	307,143	+6.006%
2025-08-28	285.0900	285.090000	279.4100	282.7000	-0.584%	218,239	+3.831%
2025-08-27	281.9000	285.900000	281.9000	284.3600	+0.463%	151,138	+3.225%
2025-08-26	280.8500	284.000000	280.2400	283.0500	+0.722%	197,075	+3.703%
2025-08-25	279.2300	281.670000	277.9900	281.0200	+0.160%	173,498	+4.452%
2025-08-22	273.9400	281.600000	272.1300	280.5700	+3.455%	168,164	+4.619%
2025-08-21	274.9200	276.230000	270.9000	271.2000	-1.832%	232,205	+8.234%
2025-08-20	277.7900	278.800000	275.6900	276.2600	-0.697%	176,855	+6.251%
2025-08-19	275.5000	279.160000	274.8750	278.2000	+1.381%	135,582	+5.510%
2025-08-18	271.0000	274.495000	271.0000	274.4100	+1.277%	135,072	+6.968%
2025-08-15	275.6400	275.970000	270.3300	270.9500	-1.264%	156,366	+8.334%
2025-08-14	276.4900	276.760000	271.6700	274.4200	-1.028%	159,424	+6.964%
2025-08-13	274.6100	278.195000	270.0800	277.2700	+1.657%	234,691	+5.864%
2025-08-12	269.8500	273.790000	267.7850	272.7500	+2.161%	227,752	+7.619%
2025-08-11	263.5000	267.440000	262.4100	266.9800	+1.808%	199,671	+9.945%
2025-08-08	262.9100	269.655000	261.1500	262.2400	+0.598%	295,450	+11.932%
2025-08-07	264.1600	269.100000	251.1701	260.6800	-1.156%	528,991	+12.602%
2025-08-06	263.9800	266.530000	258.4450	263.7300	-0.004%	650,729	+11.299%
2025-08-05	262.7600	265.460000	260.2200	263.7400	+0.799%	241,158	+11.295%
2025-08-04	259.9800	262.410000	259.6450	261.6500	+1.015%	171,778	+12.184%
2025-08-01	260.0200	261.660000	255.1500	259.0200	-1.258%	335,400	+13.323%
2025-07-31	259.2900	263.070000	259.2300	262.3200	+0.540%	257,302	+11.898%
2025-07-30	252.9300	261.960000	251.8300	260.9100	+3.335%	459,541	+12.502%
2025-07-29	254.4500	254.450000	251.2200	252.4900	+0.115%	146,557	+16.254%
2025-07-28	254.0000	254.000000	250.8250	252.2000	-0.229%	181,895	+16.388%
2025-07-25	253.1300	253.190000	250.6300	252.7800	+0.321%	92,477	+16.121%
2025-07-24	249.8300	252.320000	249.0600	251.9700	+0.267%	108,231	+16.494%
2025-07-23	251.5800	252.000000	249.9100	251.3000	+0.584%	127,580	+16.805%
2025-07-22	247.6300	251.600000	246.5500	249.8400	+0.466%	149,490	+17.487%
2025-07-21	253.0000	253.000000	248.2050	248.6800	-0.980%	138,305	+18.035%
2025-07-18	252.0900	252.610000	248.4900	251.1400	-0.151%	243,178	+16.879%
2025-07-17	247.2100	252.260000	247.2100	251.5200	+1.822%	269,376	+16.702%
2025-07-16	247.2500	248.000000	242.7700	247.0200	-0.295%	222,020	+18.828%
2025-07-15	253.2700	253.270000	247.2900	247.7500	-1.955%	251,084	+18.478%
2025-07-14	253.8600	255.435000	250.7600	252.6900	-0.766%	213,204	+16.162%
2025-07-11	256.4600	257.990000	253.6900	254.6400	-1.363%	222,414	+15.273%
2025-07-10	256.3000	260.930000	256.3000	258.1600	+0.620%	144,233	+13.701%
2025-07-09	255.5700	257.160000	253.0600	256.5700	+0.825%	163,788	+14.405%
2025-07-08	249.9600	257.400000	249.9600	254.4700	+1.804%	224,401	+15.350%
2025-07-07	253.7900	255.710000	248.9750	249.9600	-2.088%	201,039	+17.431%
2025-07-03	253.9900	255.290000	253.0900	255.2900	+1.029%	94,847	+14.979%
2025-07-02	250.6000	253.415000	248.4800	252.6900	+0.750%	180,939	+16.162%
2025-07-01	244.7700	254.140000	244.0450	250.8100	+2.001%	159,544	+17.033%
2025-06-30	247.0000	247.180000	244.7200	245.8900	-0.024%	179,574	+19.375%
2025-06-27	248.1600	249.510000	245.1700	245.9500	-0.514%	269,598	+19.345%
2025-06-26	244.6800	247.260000	243.0000	247.2200	+1.307%	134,743	+18.732%
2025-06-25	246.6900	246.690000	242.3800	244.0300	-0.857%	164,601	+20.284%
2025-06-24	246.1900	247.940000	245.1400	246.1400	+0.416%	125,423	+19.253%
2025-06-23	239.5800	245.535000	238.5800	245.1200	+2.129%	142,175	+19.750%
2025-06-20	243.1800	244.040000	239.1100	240.0100	-0.431%	357,368	+22.299%
2025-06-18	240.4900	245.820000	240.3600	241.0500	+0.220%	221,183	+21.771%
2025-06-17	239.6300	241.410000	238.8400	240.5200	-0.290%	160,144	+22.040%
2025-06-16	241.4600	242.970500	238.4700	241.2200	+0.996%	103,833	+21.686%
2025-06-13	238.9100	241.890000	237.7200	238.8400	-1.245%	166,531	+22.898%
2025-06-12	242.5100	245.280000	241.0900	241.8500	-1.205%	256,699	+21.369%
2025-06-11	245.0000	247.530000	243.3000	244.8000	-0.196%	248,443	+19.906%
2025-06-10	245.5000	247.315000	244.1050	245.2800	+0.012%	164,917	+19.671%
2025-06-09	245.5000	247.400000	243.7900	245.2500	+0.245%	112,969	+19.686%
2025-06-06	245.0000	247.200000	242.7950	244.6500	+1.603%	123,419	+19.980%
2025-06-05	239.8300	242.265000	237.9200	240.7900	+0.560%	156,227	+21.903%
2025-06-04	239.8800	241.370000	238.5900	239.4500	-0.590%	154,565	+22.585%
2025-06-03	238.3100	243.072600	238.3100	240.8700	+0.660%	159,495	+21.862%
2025-06-02	240.2700	240.270000	237.1500	239.2900	-1.169%	158,602	+22.667%
2025-05-30	241.0200	243.090000	240.3200	242.1200	-0.194%	220,455	+21.233%
2025-05-29	243.7600	243.760000	240.5650	242.5900	+0.597%	122,064	+20.998%
2025-05-28	243.8200	244.000000	240.8050	241.1500	-1.257%	202,382	+21.721%
2025-05-27	240.5200	244.320000	239.0170	244.2200	+2.920%	148,027	+20.191%
2025-05-23	235.1400	237.330000	235.1400	237.2900	-0.724%	154,170	+23.701%
2025-05-22	237.6100	240.230000	236.0100	239.0200	+0.420%	137,240	+22.806%
2025-05-21	240.3500	241.100000	236.9600	238.0200	-2.383%	239,974	+23.322%
2025-05-20	245.2300	247.095653	242.1700	243.8300	-1.067%	172,773	+20.383%
2025-05-19	241.0800	247.930000	240.7150	246.4600	+0.963%	190,294	+19.098%
2025-05-16	239.9800	244.350000	239.4400	244.1100	+1.244%	223,733	+20.245%
2025-05-15	239.7300	241.620000	239.7300	241.1100	+0.383%	236,758	+21.741%
2025-05-14	241.6200	243.000000	239.9600	240.1900	-1.311%	267,068	+22.207%
2025-05-13	248.0700	248.170000	243.0100	243.3800	-1.017%	318,648	+20.606%
2025-05-12	244.6700	247.470000	236.0000	245.8800	+3.966%	253,135	+19.379%
2025-05-09	234.9100	236.500000	230.4688	236.5000	+0.638%	297,477	+24.114%
2025-05-08	223.0100	237.090000	221.0400	235.0000	+11.069%	602,812	+24.906%
2025-05-07	212.8500	213.475000	209.8450	211.5800	-0.123%	237,583	+38.732%
2025-05-06	212.2800	213.600000	210.9550	211.8400	-0.856%	165,787	+38.562%
2025-05-05	213.5300	215.527300	212.9200	213.6700	-0.582%	131,861	+37.375%
2025-05-02	213.4300	215.690000	212.3200	214.9200	+2.090%	143,848	+36.576%
2025-05-01	208.2200	212.225000	206.7350	210.5200	+1.333%	180,613	+39.431%
2025-04-30	205.5900	208.440000	201.2100	207.7500	+0.440%	223,475	+41.290%
2025-04-29	205.6300	208.190000	202.8200	206.8400	+0.281%	148,203	+41.912%
2025-04-28	205.4600	209.370000	204.2250	206.2600	-0.280%	189,949	+42.311%
2025-04-25	208.4000	210.150000	205.0050	206.8400	-1.284%	132,948	+41.912%
2025-04-24	204.4000	210.600000	204.4000	209.5300	+2.410%	293,191	+40.090%
2025-04-23	208.2500	211.597500	203.4400	204.6000	+0.201%	216,228	+43.465%
2025-04-22	195.9700	205.399900	195.6800	204.1900	+5.656%	333,135	+43.753%
2025-04-21	194.8700	195.785000	191.2000	193.2600	-1.918%	127,793	+51.883%
2025-04-17	197.9400	198.920000	195.1150	197.0400	-0.203%	199,559	+48.970%
2025-04-16	199.2800	201.380000	195.9343	197.4400	-0.429%	269,599	+48.668%
2025-04-15	196.2400	199.675000	195.4400	198.2900	+1.370%	212,790	+48.031%
2025-04-14	197.5700	197.570000	193.1400	195.6100	+0.981%	208,851	+50.059%
2025-04-11	191.1600	195.075000	189.2850	193.7100	+2.178%	150,650	+51.531%
2025-04-10	190.5500	192.430000	184.2100	189.5800	-2.889%	183,918	+54.832%
2025-04-09	178.5600	198.920000	177.5900	195.2200	+8.215%	280,254	+50.359%
2025-04-08	187.7300	189.335000	178.0400	180.4000	-1.378%	236,903	+62.711%
2025-04-07	181.6000	194.600000	179.6350	182.9200	-2.432%	236,047	+60.469%
2025-04-04	191.0100	191.465000	184.0501	187.4800	-4.073%	239,158	+56.566%
2025-04-03	202.7800	202.780000	194.5125	195.4400	-6.264%	200,016	+50.189%
2025-04-02	203.6200	208.860000	203.6200	208.5000	+1.140%	151,955	+40.782%
2025-04-01	202.8800	206.690000	202.5700	206.1500	+1.094%	161,618	+42.387%
2025-03-31	202.0000	205.160000	202.0000	203.9200	-0.029%	222,522	+43.944%
2025-03-28	209.1000	210.500000	203.7000	203.9800	-2.560%	155,687	+43.901%
2025-03-27	213.0900	213.090000	208.7750	209.3400	-1.394%	151,423	+40.217%
2025-03-26	212.2400	214.610000	210.7400	212.3000	+0.426%	133,375	+38.262%
2025-03-25	212.8200	213.635000	209.8800	211.4000	-0.518%	168,707	+38.851%
2025-03-24	209.2500	212.840000	209.0300	212.5000	+2.682%	172,273	+38.132%
2025-03-21	207.8000	209.185000	205.3200	206.9500	-1.593%	993,299	+41.836%
2025-03-20	204.8600	213.325000	204.8600	210.3000	-1.323%	280,812	+39.577%
2025-03-19	212.4500	214.470000	210.5650	213.1200	+0.566%	157,341	+37.730%
2025-03-18	212.7900	214.665000	211.8200	211.9200	-0.963%	160,818	+38.510%
2025-03-17	210.5600	217.040000	210.5600	213.9800	+1.412%	213,748	+37.176%
2025-03-14	208.7300	211.350000	206.7700	211.0000	+2.234%	132,100	+39.114%
2025-03-13	208.0000	208.650000	204.6400	206.3900	-1.277%	145,683	+42.221%
2025-03-12	210.3200	210.830000	207.6700	209.0600	+0.005%	182,314	+40.405%
2025-03-11	214.3200	214.941000	209.0500	209.0500	-2.327%	180,234	+40.411%
2025-03-10	213.9800	217.600000	212.4600	214.0300	-0.474%	173,247	+37.144%
2025-03-07	211.0400	215.300000	209.7800	215.0500	+1.597%	146,695	+36.494%
2025-03-06	208.1900	212.665000	206.2850	211.6700	+1.181%	166,636	+38.673%
2025-03-05	204.5900	209.740000	204.5900	209.2000	+2.248%	171,929	+40.311%
2025-03-04	207.5200	208.585000	204.4000	204.6000	-2.465%	195,047	+43.465%
2025-03-03	215.2100	215.860000	209.2100	209.7700	-2.242%	152,866	+39.929%
2025-02-28	212.1600	214.810000	211.1600	214.5800	+1.083%	146,298	+36.793%
2025-02-27	212.1800	214.595200	211.2200	212.2800	-0.478%	110,856	+38.275%
2025-02-26	214.6500	216.160000	212.9600	213.3000	-0.952%	93,587	+37.614%
2025-02-25	214.4600	216.905000	214.2100	215.3500	+1.189%	149,809	+36.304%
2025-02-24	215.4800	215.795000	212.6700	212.8200	-0.996%	128,588	+37.924%
2025-02-21	221.2600	221.260000	214.0500	214.9600	-2.068%	146,048	+36.551%
2025-02-20	218.8400	220.460000	216.9883	219.5000	+0.448%	148,618	+33.727%
2025-02-19	216.0100	220.000000	216.0100	218.5200	+0.133%	144,416	+34.326%
2025-02-18	214.1900	218.690000	214.1900	218.2300	+2.039%	161,303	+34.505%
2025-02-14	220.2400	222.220000	213.7200	213.8700	-2.817%	220,389	+37.247%
2025-02-13	222.0000	222.136000	218.6100	220.0700	-0.452%	177,757	+33.380%
2025-02-12	220.0600	222.100000	216.4700	221.0700	-1.602%	334,348	+32.777%
2025-02-11	213.4300	232.600000	213.4300	224.6700	+7.626%	425,189	+30.649%
2025-02-10	205.3000	209.350000	203.9850	208.7500	+1.804%	200,046	+40.613%
2025-02-07	206.6200	207.410000	202.3000	205.0500	-0.999%	277,983	+43.150%
2025-02-06	207.5000	207.500000	204.9800	207.1200	+0.637%	248,189	+41.720%
2025-02-05	205.8700	207.455000	203.3800	205.8100	+0.024%	155,916	+42.622%
2025-02-04	205.1700	207.265000	204.9800	205.7600	+0.141%	207,589	+42.656%
2025-02-03	203.5000	207.460000	198.8500	205.4700	-0.634%	447,029	+42.858%
2025-01-31	206.7100	209.595000	204.9800	206.7800	-0.236%	251,773	+41.953%
2025-01-30	208.6000	209.670000	205.8650	207.2700	-0.149%	136,488	+41.617%
2025-01-29	210.9900	212.430000	206.5100	207.5800	-1.719%	154,027	+41.406%
2025-01-28	210.4800	211.925000	209.2500	211.2100	+0.005%	100,177	+38.975%
2025-01-27	210.5100	212.585000	209.1500	211.2000	+0.304%	139,741	+38.982%
2025-01-24	210.2800	210.665000	209.2600	210.5600	-0.463%	101,891	+39.404%
2025-01-23	210.8300	211.805000	209.2350	211.5400	+0.223%	133,405	+38.759%
2025-01-22	211.1200	211.680000	208.6650	211.0700	-0.901%	106,461	+39.068%
2025-01-21	208.4000	213.695000	207.5700	212.9900	+2.671%	114,987	+37.814%
2025-01-17	208.8500	209.460000	206.0300	207.4500	+0.058%	119,547	+41.494%
2025-01-16	205.0600	207.810000	203.6600	207.3300	+1.344%	103,027	+41.576%
2025-01-15	207.0000	207.990000	202.8700	204.5800	+0.918%	83,286	+43.479%
2025-01-14	200.4400	202.900000	199.6900	202.7200	+1.736%	92,826	+44.796%
2025-01-13	193.7900	199.779000	193.7900	199.2600	+2.038%	111,891	+47.310%
2025-01-10	196.9400	197.280000	194.5850	195.2800	-3.164%	140,934	+50.312%
2025-01-08	198.6100	201.927600	196.9392	201.6600	+0.795%	92,656	+45.557%
2025-01-07	201.8600	203.260000	198.6150	200.0700	-0.951%	128,870	+46.714%
2025-01-06	203.0000	204.230000	201.0100	201.9900	-0.586%	105,852	+45.319%
2025-01-03	200.2300	203.825000	199.5300	203.1800	+1.296%	79,218	+44.468%
2025-01-02	203.7500	205.675000	199.7700	200.5800	-1.338%	103,615	+46.341%
2024-12-31	203.6400	204.435000	202.3600	203.3000	+0.197%	77,926	+44.383%
2024-12-30	203.6300	203.680000	200.2900	202.9000	-0.403%	82,917	+44.667%
2024-12-27	205.1600	206.630000	201.9000	203.7200	-1.523%	97,883	+44.085%
2024-12-26	203.5000	207.140000	203.3700	206.8700	+1.006%	67,535	+41.891%
2024-12-24	203.4500	205.070000	202.5700	204.8100	+0.550%	59,743	+43.318%
2024-12-23	201.4900	204.440000	200.8600	203.6900	+0.827%	176,427	+44.106%
2024-12-20	202.1300	206.690000	201.3200	202.0200	-0.688%	469,440	+45.297%
2024-12-19	206.4800	207.590000	203.2200	203.4200	-1.051%	205,678	+44.298%
2024-12-18	215.0700	216.324900	204.7750	205.5800	-4.275%	231,447	+42.781%
2024-12-17	217.3200	220.290000	214.7100	214.7600	-1.788%	331,208	+36.678%
2024-12-16	218.0000	220.055000	216.6600	218.6700	+0.349%	135,615	+34.234%
2024-12-13	218.9300	219.200000	217.2750	217.9100	-1.112%	140,822	+34.702%
2024-12-12	221.0200	221.135000	218.6350	220.3600	-0.497%	169,711	+33.205%
2024-12-11	221.7000	222.700000	220.4150	221.4600	+0.737%	163,128	+32.543%
2024-12-10	218.0000	221.050000	213.8750	219.8400	+0.927%	126,465	+33.520%
2024-12-09	216.8800	218.880000	215.8900	217.8200	+1.232%	105,329	+34.758%
2024-12-06	216.5900	216.590000	214.6400	215.1700	-0.125%	139,783	+36.418%
2024-12-05	215.4600	217.360000	213.5200	215.4400	-0.352%	115,329	+36.247%
2024-12-04	213.3300	216.420000	213.2150	216.2000	+1.075%	119,639	+35.768%
2024-12-03	213.6900	214.510000	211.5200	213.9000	-0.475%	107,718	+37.228%
2024-12-02	215.9300	216.980000	212.3450	214.9200	-0.403%	122,671	+36.576%
2024-11-29	215.9700	217.430000	214.9950	215.7900	+0.325%	74,975	+36.026%
2024-11-27	214.1700	218.050000	214.1700	215.0900	+0.107%	178,934	+36.468%
2024-11-26	217.2100	217.835000	214.3300	214.8600	-1.648%	100,323	+36.615%
2024-11-25	217.3200	221.190000	217.0200	218.4600	+1.529%	179,228	+34.363%
2024-11-22	211.4100	215.550000	210.4105	215.1700	+2.073%	137,635	+36.418%
2024-11-21	208.2500	212.390000	207.7850	210.8000	+2.053%	102,374	+39.246%
2024-11-20	207.6700	207.670000	204.5200	206.5600	-0.549%	140,122	+42.104%
2024-11-19	208.7500	209.215000	206.0700	207.7000	-1.643%	143,214	+41.324%
2024-11-18	212.0200	213.660000	211.0100	211.1700	+0.071%	127,311	+39.002%
2024-11-15	212.7100	213.000000	210.0750	211.0200	-0.443%	143,375	+39.101%
2024-11-14	210.1900	212.380000	209.5500	211.9600	+0.856%	108,318	+38.484%
2024-11-13	207.2200	212.220000	206.8900	210.1600	+1.659%	141,110	+39.670%
2024-11-12	210.1800	210.195000	205.9700	206.7300	-2.477%	114,513	+41.987%
2024-11-11	210.8300	213.230000	209.1000	211.9800	+1.693%	92,955	+38.471%
2024-11-08	206.0200	209.695000	206.0200	208.4500	+0.584%	100,404	+40.816%
2024-11-07	211.6300	211.630000	206.1600	207.2400	-2.324%	144,547	+41.638%
2024-11-06	209.4200	215.790000	209.4200	212.1700	+6.154%	338,946	+38.347%
2024-11-05	194.4800	200.320000	194.4800	199.8700	+2.152%	113,442	+46.860%
2024-11-04	195.0300	197.860000	193.3700	195.6600	+1.022%	102,962	+50.020%
2024-11-01	191.7500	194.685000	191.7500	193.6800	+1.621%	109,157	+51.554%
2024-10-31	196.5500	199.500000	189.0450	190.5900	-3.616%	183,739	+54.011%
2024-10-30	198.2500	200.480000	197.1400	197.7400	-0.010%	116,095	+48.442%
2024-10-29	195.8000	198.270000	194.8400	197.7600	+0.279%	105,916	+48.427%
2024-10-28	197.9100	200.450000	197.2100	197.2100	+0.086%	102,013	+48.841%
2024-10-25	200.5300	200.530000	196.0750	197.0400	-0.930%	107,618	+48.970%
2024-10-24	200.4100	201.579900	198.4150	198.8900	-0.758%	81,769	+47.584%
2024-10-23	200.4000	201.000000	198.7850	200.4100	-0.149%	131,607	+46.465%
2024-10-22	202.6400	203.440000	200.6600	200.7100	-1.444%	101,074	+46.246%
2024-10-21	206.2600	206.420000	202.8600	203.6500	-1.093%	87,937	+44.135%
2024-10-18	209.2100	209.210000	205.3800	205.9000	-0.805%	132,443	+42.559%
2024-10-17	207.6100	208.780000	206.1200	207.5700	-0.283%	130,816	+41.413%
2024-10-16	209.2100	211.040000	208.1100	208.1600	+0.463%	111,328	+41.012%
2024-10-15	206.7200	208.190000	205.6200	207.2000	+0.247%	212,393	+41.665%
2024-10-14	206.9400	207.800000	205.6000	206.6900	-0.323%	130,257	+42.015%
2024-10-11	203.9200	208.190000	203.9200	207.3600	+1.453%	85,965	+41.556%
2024-10-10	205.2300	206.040000	203.8200	204.3900	-1.451%	101,983	+43.613%
2024-10-09	204.5100	208.350000	204.0300	207.4000	+1.861%	161,269	+41.528%
2024-10-08	204.9400	205.960000	203.2700	203.6100	-0.347%	133,244	+44.163%
2024-10-07	203.5200	205.310000	202.0600	204.3200	-0.307%	83,367	+43.662%
2024-10-04	206.8600	206.860000	203.4600	204.9500	+0.633%	70,931	+43.220%
2024-10-03	204.3300	205.720000	203.0700	203.6600	-1.098%	74,622	+44.127%
2024-10-02	205.0000	206.595000	204.1700	205.9200	-0.053%	79,841	+42.546%
2024-10-01	207.1200	207.695000	204.1000	206.0300	-0.560%	85,387	+42.470%
2024-09-30	206.7100	207.815000	204.8300	207.1900	-0.154%	84,092	+41.672%
2024-09-27	209.5400	210.980000	207.0500	207.5100	-0.178%	104,015	+41.453%
2024-09-26	208.2700	210.300000	207.4950	207.8800	+1.035%	119,102	+41.202%
2024-09-25	207.2200	207.220000	203.8601	205.7500	-0.570%	110,229	+42.663%
2024-09-24	206.7900	207.660000	204.7900	206.9300	+0.373%	105,402	+41.850%
2024-09-23	206.6300	206.870000	203.5500	206.1600	+0.546%	89,739	+42.380%
2024-09-20	208.9400	208.940000	203.9200	205.0400	-0.851%	472,140	+43.157%
2024-09-19	204.8500	207.490000	201.8300	206.8000	+3.374%	143,777	+41.939%
2024-09-18	199.7200	204.050000	198.6750	200.0500	+0.573%	174,240	+46.728%
2024-09-17	196.8500	199.525000	194.6600	198.9100	+1.932%	142,834	+47.569%
2024-09-16	195.4600	196.425000	194.1700	195.1400	+0.324%	93,231	+50.420%
2024-09-13	195.1500	196.960000	193.4050	194.5100	+1.076%	73,383	+50.907%
2024-09-12	191.7500	192.760000	190.3400	192.4400	+0.738%	86,513	+52.531%
2024-09-11	191.5200	191.520000	186.8600	191.0300	-0.350%	111,547	+53.656%
2024-09-10	191.4400	191.960000	189.8800	191.7000	+0.398%	112,324	+53.119%
2024-09-09	189.3000	191.504900	189.2050	190.9400	+0.994%	122,172	+53.729%
2024-09-06	189.4900	191.660000	187.2000	189.0600	-0.599%	227,070	+55.258%
2024-09-05	192.7500	192.750000	188.7900	190.2000	-1.066%	206,079	+54.327%
2024-09-04	192.5500	193.435000	191.7150	192.2500	-0.615%	211,973	+52.681%
2024-09-03	194.8000	197.460000	192.3200	193.4400	-1.657%	354,875	+51.742%
2024-08-30	195.1300	196.750000	194.0100	196.7000	+1.131%	119,367	+49.227%
2024-08-29	195.2900	195.290000	193.0111	194.5000	+0.527%	157,109	+50.915%
2024-08-28	192.2200	193.560000	191.3100	193.4800	+0.745%	176,069	+51.711%
2024-08-27	191.8700	193.108000	189.9000	192.0500	-0.358%	158,798	+52.840%
2024-08-26	193.0000	193.989900	190.9460	192.7400	+0.874%	143,639	+52.293%
2024-08-23	187.9800	192.680000	187.2600	191.0700	+2.390%	115,685	+53.624%
2024-08-22	185.8400	187.850000	184.1750	186.6100	+0.404%	240,966	+57.296%
2024-08-21	186.6700	186.670000	184.5900	185.8600	+0.270%	102,961	+57.931%
2024-08-20	186.5500	188.620000	183.2000	185.3600	-0.882%	154,254	+58.357%
2024-08-19	186.4600	187.515000	185.0000	187.0100	+0.722%	108,996	+56.960%
2024-08-16	185.2600	186.145000	184.8500	185.6700	+0.092%	144,742	+58.092%
2024-08-15	185.6900	186.369900	183.4350	185.5000	+1.945%	115,333	+58.237%
2024-08-14	182.9800	182.980000	179.8700	181.9600	-0.187%	91,352	+61.316%
2024-08-13	180.2100	182.560000	179.0200	182.3000	+2.261%	135,656	+61.015%
2024-08-12	181.6100	181.610000	178.2700	178.2700	-2.323%	142,578	+64.655%
2024-08-09	182.3000	185.140000	180.5500	182.5100	-1.490%	237,170	+60.830%
2024-08-08	191.7500	191.750000	178.6700	185.2700	-4.342%	318,945	+58.434%
2024-08-07	198.2600	200.630000	193.3000	193.6800	-1.385%	211,776	+51.554%