Dark

WTS
Watts Water Technologies, Inc. Class A
stock NYSE

At Close

May 21, 2026 3:59:54 PM EDT

300.51USD+0.455%(+1.36)280,557

233.47Bid 374.28Ask 140.81Spread

Pre-market

0.00USD-100.000%(-299.15)0

After-hours

May 21, 2026 4:10:30 PM EDT

300.51USD0.000%(0.00)41,680

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-21	297.3000	302.730000	295.7200	300.5100	+0.455%	280,557	0.000%
2026-05-20	296.9600	300.420000	291.6200	299.1500	+1.037%	319,552	+0.455%
2026-05-19	299.8700	299.870000	293.8950	296.0800	-1.941%	294,135	+1.496%
2026-05-18	297.1700	303.090000	296.3850	301.9400	+1.728%	355,076	-0.474%
2026-05-15	300.1400	300.380000	294.4100	296.8100	-1.513%	329,734	+1.247%
2026-05-14	301.9400	304.772300	298.6400	301.3700	+0.457%	330,848	-0.285%
2026-05-13	299.9500	302.810000	296.8100	300.0000	+0.017%	465,441	+0.170%
2026-05-12	298.7300	300.295000	294.0900	299.9500	+0.600%	430,232	+0.187%
2026-05-11	296.5100	300.230000	294.0650	298.1600	+0.424%	317,547	+0.788%
2026-05-08	298.9500	307.808000	295.0500	296.9000	+0.938%	328,248	+1.216%
2026-05-07	306.2000	317.990000	293.8600	294.1400	+0.736%	462,908	+2.166%
2026-05-06	295.9100	299.920000	291.9900	291.9900	+0.103%	378,658	+2.918%
2026-05-05	294.6300	296.680000	288.8800	291.6900	+0.607%	267,370	+3.024%
2026-05-04	292.0800	296.749900	288.1600	289.9300	-1.250%	238,565	+3.649%
2026-05-01	300.9300	301.240000	293.3600	293.6000	-2.186%	184,775	+2.354%
2026-04-30	298.0500	300.920000	295.4150	300.1600	+0.969%	258,144	+0.117%
2026-04-29	297.0100	298.752500	294.2600	297.2800	-0.309%	181,341	+1.087%
2026-04-28	305.4600	305.460000	297.0664	298.2000	-1.863%	221,649	+0.775%
2026-04-27	301.4500	306.930000	300.7200	303.8600	+0.880%	205,737	-1.102%
2026-04-24	302.0400	306.450000	296.7800	301.2100	-0.719%	676,592	-0.232%
2026-04-23	302.2000	306.090000	298.4700	303.3900	+0.948%	262,534	-0.949%
2026-04-22	299.0400	301.560000	295.7150	300.5400	+1.260%	309,865	-0.010%
2026-04-21	292.4400	299.950000	292.4400	296.8000	+1.011%	263,430	+1.250%
2026-04-20	299.3700	302.440000	288.5900	293.8300	-2.850%	413,721	+2.273%
2026-04-17	303.3400	312.400000	301.9700	302.4500	+0.901%	612,031	-0.641%
2026-04-16	302.7400	307.990000	299.0950	299.7500	-1.288%	250,271	+0.254%
2026-04-15	307.4000	307.420000	299.5900	303.6600	-1.645%	368,933	-1.037%
2026-04-14	309.2200	311.110000	306.6950	308.7400	-0.242%	193,643	-2.666%
2026-04-13	303.2500	310.540000	302.5750	309.4900	+2.233%	229,183	-2.902%
2026-04-10	304.4500	304.450000	300.9500	302.7300	-0.480%	131,832	-0.733%
2026-04-09	299.9500	304.920000	297.1000	304.1900	+1.009%	176,652	-1.210%
2026-04-08	298.1800	303.550000	294.1800	301.1500	+3.809%	182,002	-0.213%
2026-04-07	287.3500	292.330000	285.0200	290.1000	+0.747%	175,703	+3.588%
2026-04-06	287.7100	289.290000	285.6050	287.9500	-0.336%	116,251	+4.362%
2026-04-02	287.8400	295.300000	285.5400	288.9200	-1.396%	165,167	+4.011%
2026-04-01	291.3800	296.970000	291.0000	293.0100	+0.937%	175,676	+2.560%
2026-03-31	287.2500	292.840000	284.6000	290.2900	+2.290%	227,500	+3.521%
2026-03-30	289.9600	290.400000	282.8800	283.7900	-1.122%	171,215	+5.892%
2026-03-27	289.0100	290.880000	283.7300	287.0100	-1.133%	217,376	+4.704%
2026-03-26	295.1500	296.505000	290.0200	290.3000	-2.515%	145,980	+3.517%
2026-03-25	301.3800	302.210000	295.6000	297.7900	-0.221%	148,149	+0.913%
2026-03-24	291.3700	300.420000	289.9540	298.4500	+1.324%	134,753	+0.690%
2026-03-23	295.1800	303.010000	289.0100	294.5500	+1.723%	246,970	+2.023%
2026-03-20	292.0100	295.002500	287.8500	289.5600	-1.309%	466,084	+3.782%
2026-03-19	292.1300	296.850000	289.4350	293.4000	-1.052%	144,455	+2.423%
2026-03-18	300.0300	300.870000	296.0400	296.5200	-1.570%	158,232	+1.346%
2026-03-17	303.0500	304.100000	296.9800	301.2500	+0.153%	152,599	-0.246%
2026-03-16	302.6700	304.650000	299.9350	300.7900	+1.004%	187,795	-0.093%
2026-03-13	305.5000	310.040000	295.6100	297.8000	-1.807%	239,492	+0.910%
2026-03-12	304.1300	306.740000	300.0001	303.2800	-1.561%	183,575	-0.913%
2026-03-11	303.2200	308.410000	301.0200	308.0900	+0.496%	135,083	-2.460%
2026-03-10	305.5100	314.370000	305.5100	306.5700	-0.709%	165,134	-1.977%
2026-03-09	304.3200	309.530000	297.9100	308.7600	+0.849%	151,972	-2.672%
2026-03-06	308.2200	309.960000	302.3300	306.1600	-2.238%	176,654	-1.845%
2026-03-05	315.2600	318.977500	308.7900	313.1700	-2.015%	166,803	-4.043%
2026-03-04	321.8400	321.945000	314.8000	319.6100	-0.393%	123,321	-5.976%
2026-03-03	318.4700	320.950000	311.0800	320.8700	-1.486%	176,702	-6.345%
2026-03-02	325.0400	328.800000	323.0100	325.7100	-0.922%	199,578	-7.737%
2026-02-27	326.4500	329.200000	323.2300	328.7400	-0.400%	165,452	-8.587%
2026-02-26	331.5200	332.160000	325.6325	330.0600	-0.021%	170,127	-8.953%
2026-02-25	331.2300	331.949900	322.3201	330.1300	-0.193%	151,952	-8.972%
2026-02-24	326.0000	331.940000	326.0000	330.7700	+2.086%	153,592	-9.148%
2026-02-23	325.6100	328.785000	318.7000	324.0100	-0.820%	148,205	-7.253%
2026-02-20	330.0000	332.960000	324.4400	326.6900	-0.796%	175,821	-8.014%
2026-02-19	328.3600	331.210000	323.7700	329.3100	-0.182%	183,637	-8.746%
2026-02-18	328.8600	333.710000	328.5600	329.9100	+0.131%	274,742	-8.912%
2026-02-17	325.9400	331.610000	321.0800	329.4800	+0.289%	334,526	-8.793%
2026-02-13	337.1200	339.080000	324.1300	328.5300	-2.276%	497,244	-8.529%
2026-02-12	326.8800	345.165000	320.5950	336.1800	+6.809%	346,529	-10.610%
2026-02-11	320.0200	320.210000	312.2950	314.7500	-0.086%	182,298	-4.524%
2026-02-10	319.9500	320.730000	312.2200	315.0200	-1.482%	170,384	-4.606%
2026-02-09	318.7900	321.869000	318.0300	319.7600	+0.169%	170,387	-6.020%
2026-02-06	312.8400	319.850000	311.6050	319.2200	+3.374%	396,688	-5.861%
2026-02-05	307.2600	311.995000	306.9450	308.8000	+0.616%	308,346	-2.685%
2026-02-04	305.1400	311.670000	305.1400	306.9100	+0.904%	213,365	-2.085%
2026-02-03	304.9700	308.340000	299.4900	304.1600	-0.432%	185,886	-1.200%
2026-02-02	300.0000	306.070000	296.5201	305.4800	+2.061%	144,442	-1.627%
2026-01-30	296.0300	300.735000	293.8500	299.3100	+0.571%	209,164	+0.401%
2026-01-29	294.1000	298.440000	292.4500	297.6100	+1.376%	144,010	+0.974%
2026-01-28	295.5400	297.020000	287.0200	293.5700	-1.364%	210,276	+2.364%
2026-01-27	299.9100	301.070000	296.4870	297.6300	-0.261%	121,500	+0.968%
2026-01-26	299.9700	300.000000	294.4900	298.4100	-0.381%	106,124	+0.704%
2026-01-23	302.7800	302.780000	293.2700	299.5500	-1.308%	217,809	+0.320%
2026-01-22	302.9200	306.010000	299.8300	303.5200	+0.804%	148,631	-0.992%
2026-01-21	295.8000	304.420000	293.9500	301.1000	+4.075%	194,415	-0.196%
2026-01-20	292.5500	295.715000	289.1700	289.3100	-2.684%	132,328	+3.871%
2026-01-16	296.8000	299.500000	294.2300	297.2900	+0.165%	149,554	+1.083%
2026-01-15	292.2700	297.720000	290.8000	296.8000	+2.214%	187,510	+1.250%
2026-01-14	289.3100	292.990000	288.8700	290.3700	+0.117%	113,898	+3.492%
2026-01-13	288.7700	291.730000	287.6000	290.0300	+0.796%	131,847	+3.613%
2026-01-12	286.8100	289.999900	285.2700	287.7400	+0.104%	100,159	+4.438%
2026-01-09	287.8300	290.800000	286.3100	287.4400	+0.388%	157,451	+4.547%
2026-01-08	280.4200	286.500000	278.2250	286.3300	+1.669%	278,542	+4.952%
2026-01-07	285.4100	285.450000	279.5100	281.6300	-0.970%	217,447	+6.704%
2026-01-06	279.6200	284.390000	275.2600	284.3900	+1.041%	175,762	+5.668%
2026-01-05	278.5800	284.560000	277.8800	281.4600	+1.034%	148,439	+6.768%
2026-01-02	275.5500	279.820000	275.2900	278.5800	+0.927%	160,076	+7.872%
2025-12-31	279.0100	279.980000	275.1250	276.0200	-1.436%	116,787	+8.873%
2025-12-30	282.5200	282.690000	279.6400	280.0400	-0.913%	156,108	+7.310%
2025-12-29	284.9400	285.310000	281.5250	282.6200	-0.577%	135,028	+6.330%
2025-12-26	284.4900	285.470000	277.3958	284.2600	+0.180%	71,234	+5.717%
2025-12-24	285.4600	285.460000	283.7500	283.7500	-0.522%	59,431	+5.907%
2025-12-23	283.1700	285.909900	281.2850	285.2400	+0.695%	85,938	+5.353%
2025-12-22	280.3300	284.780000	277.7650	283.2700	+1.222%	186,136	+6.086%
2025-12-19	280.1400	282.860000	277.7100	279.8500	-0.431%	502,635	+7.383%
2025-12-18	279.7500	285.150000	277.5800	281.0600	+1.232%	225,526	+6.920%
2025-12-17	278.1400	282.250000	275.3700	277.6400	-0.577%	157,024	+8.237%
2025-12-16	282.0300	282.790000	276.8750	279.2500	-0.715%	253,187	+7.613%
2025-12-15	280.5700	281.945000	276.1500	281.2600	+0.770%	238,011	+6.844%
2025-12-12	278.3100	281.020000	276.2800	279.1100	+0.428%	215,327	+7.667%
2025-12-11	277.9900	281.595000	276.9600	277.9200	+1.084%	187,338	+8.128%
2025-12-10	267.8700	276.700000	266.5000	274.9400	+2.851%	201,518	+9.300%
2025-12-09	271.3600	273.940000	266.7600	267.3200	-1.402%	155,048	+12.416%
2025-12-08	273.0200	274.315000	269.9700	271.1200	-0.565%	120,633	+10.840%
2025-12-05	273.4600	275.745000	270.4800	272.6600	-0.460%	201,435	+10.214%
2025-12-04	274.7000	275.940000	272.6861	273.9200	-0.382%	105,435	+9.707%
2025-12-03	273.3700	276.950000	271.9800	274.9700	+1.420%	176,056	+9.288%
2025-12-02	274.4100	275.030000	270.8900	271.1200	-0.649%	179,539	+10.840%
2025-12-01	273.4300	275.880000	271.7950	272.8900	-1.084%	208,191	+10.121%
2025-11-28	276.9400	279.600000	275.4500	275.8800	-0.670%	68,468	+8.928%
2025-11-26	276.4600	280.090000	276.4600	277.7400	-0.025%	146,962	+8.198%
2025-11-25	271.1400	278.770000	268.1150	277.8100	+2.748%	228,991	+8.171%
2025-11-24	271.7000	274.450000	270.1001	270.3800	-0.774%	175,076	+11.144%
2025-11-21	268.5800	275.660000	268.1300	272.4900	+2.305%	251,808	+10.283%
2025-11-20	270.3400	272.870000	265.6200	266.3500	-0.146%	136,281	+12.825%
2025-11-19	266.6500	270.740000	265.4400	266.7400	-0.049%	129,147	+12.660%
2025-11-18	264.9600	268.649900	262.9600	266.8700	+0.577%	116,981	+12.605%
2025-11-17	269.6700	269.700000	264.1400	265.3400	-1.668%	180,091	+13.255%
2025-11-14	269.4300	271.700000	268.7700	269.8400	-0.783%	183,725	+11.366%
2025-11-13	275.7900	278.000000	271.0700	271.9700	-1.613%	156,930	+10.494%
2025-11-12	275.6000	279.910000	275.6000	276.4300	+0.301%	129,387	+8.711%
2025-11-11	275.6000	278.142500	272.9200	275.6000	-0.091%	103,646	+9.038%
2025-11-10	275.0000	277.840000	273.1950	275.8500	+0.966%	150,740	+8.940%
2025-11-07	264.1500	274.790000	262.6450	273.2100	+3.665%	251,655	+9.992%
2025-11-06	279.9650	282.230000	260.0000	263.5500	-6.622%	412,363	+14.024%
2025-11-05	275.3300	283.760000	271.1000	282.2400	+2.749%	298,262	+6.473%
2025-11-04	270.1900	275.955000	269.6200	274.6900	+1.063%	125,014	+9.400%
2025-11-03	273.1500	273.150000	268.0900	271.8000	-0.293%	142,091	+10.563%
2025-10-31	271.6700	274.665000	271.5978	272.6000	-0.172%	136,052	+10.238%
2025-10-30	271.8500	278.990000	271.8500	273.0700	-0.029%	159,457	+10.049%
2025-10-29	275.5900	279.185000	270.9200	273.1500	-0.846%	158,488	+10.016%
2025-10-28	276.1600	276.303500	274.2800	275.4800	-0.329%	106,246	+9.086%
2025-10-27	279.2500	279.250000	275.6400	276.3900	-0.775%	119,616	+8.727%
2025-10-24	281.3400	281.340000	276.4101	278.5500	+0.011%	110,675	+7.884%
2025-10-23	283.0200	284.080000	278.1100	278.5200	-1.066%	197,228	+7.895%
2025-10-22	281.9900	287.060000	280.6750	281.5200	-0.032%	177,656	+6.746%
2025-10-21	280.1200	283.880000	276.2550	281.6100	-0.014%	93,426	+6.711%
2025-10-20	276.9600	281.690000	276.3300	281.6500	+2.166%	133,145	+6.696%
2025-10-17	275.8700	277.000000	274.1600	275.6800	-0.141%	113,693	+9.007%
2025-10-16	279.5700	280.000000	273.5800	276.0700	-0.612%	100,823	+8.853%
2025-10-15	276.1300	278.675000	269.1000	277.7700	+1.177%	101,781	+8.187%
2025-10-14	267.6200	275.105000	267.6200	274.5400	+1.217%	105,237	+9.459%
2025-10-13	270.1800	273.885000	268.0400	271.2400	+1.466%	165,126	+10.791%
2025-10-10	274.3800	276.000000	265.9800	267.3200	-2.324%	207,820	+12.416%
2025-10-09	280.1000	280.100000	273.2700	273.6800	-2.386%	128,721	+9.803%
2025-10-08	279.2100	280.785000	277.1300	280.3700	+0.842%	99,945	+7.183%
2025-10-07	283.0600	283.950000	276.6500	278.0300	-1.725%	131,441	+8.085%
2025-10-06	283.9600	287.090000	281.0400	282.9100	+0.202%	119,174	+6.221%
2025-10-03	282.1000	283.220000	280.7300	282.3400	+0.588%	118,049	+6.436%
2025-10-02	278.5300	282.430000	276.9450	280.6900	+0.826%	208,243	+7.061%
2025-10-01	275.2400	279.255100	275.0000	278.3900	-0.319%	116,083	+7.946%
2025-09-30	276.6500	279.650000	276.6200	279.2800	+1.057%	107,872	+7.602%
2025-09-29	279.0000	279.840000	275.1242	276.3600	-0.736%	137,248	+8.739%
2025-09-26	275.9700	279.404800	275.9700	278.4100	+1.192%	80,514	+7.938%
2025-09-25	274.8100	276.425000	273.8600	275.1300	-0.232%	110,162	+9.225%
2025-09-24	279.2900	281.540000	275.0000	275.7700	-1.313%	265,948	+8.971%
2025-09-23	279.9800	283.600000	278.3000	279.4400	-0.193%	116,805	+7.540%
2025-09-22	280.4000	282.430000	278.6250	279.9800	-0.342%	132,905	+7.333%
2025-09-19	285.8300	285.830000	280.5900	280.9400	-1.721%	546,493	+6.966%
2025-09-18	281.1200	287.160000	281.1200	285.8600	+2.049%	151,340	+5.125%
2025-09-17	282.0900	287.890900	279.0750	280.1200	-0.409%	178,194	+7.279%
2025-09-16	281.1400	283.880000	278.9600	281.2700	-0.192%	129,977	+6.840%
2025-09-15	281.8200	283.750000	280.7200	281.8100	+0.131%	112,882	+6.636%
2025-09-12	282.4500	285.010000	280.1650	281.4400	-0.807%	105,654	+6.776%
2025-09-11	278.7000	284.340000	278.2800	283.7300	+1.889%	130,161	+5.914%
2025-09-10	276.2700	279.540000	276.2700	278.4700	+0.847%	183,358	+7.915%
2025-09-09	282.2400	282.655000	275.2550	276.1300	-2.675%	140,900	+8.829%
2025-09-08	280.6700	284.230000	279.0000	283.7200	+1.217%	149,151	+5.918%
2025-09-05	281.2000	282.690000	275.3800	280.3100	+0.215%	152,054	+7.206%
2025-09-04	275.6000	279.710000	275.4550	279.7100	+1.447%	195,929	+7.436%
2025-09-03	277.3100	279.830000	273.6400	275.7200	-0.727%	111,043	+8.991%
2025-09-02	273.3900	278.590000	273.3900	277.7400	+0.303%	150,957	+8.198%
2025-08-29	282.7800	282.780000	275.0200	276.9000	-2.052%	307,143	+8.527%
2025-08-28	285.0900	285.090000	279.4100	282.7000	-0.584%	218,239	+6.300%
2025-08-27	281.9000	285.900000	281.9000	284.3600	+0.463%	151,138	+5.679%
2025-08-26	280.8500	284.000000	280.2400	283.0500	+0.722%	197,075	+6.169%
2025-08-25	279.2300	281.670000	277.9900	281.0200	+0.160%	173,498	+6.935%
2025-08-22	273.9400	281.600000	272.1300	280.5700	+3.455%	168,164	+7.107%
2025-08-21	274.9200	276.230000	270.9000	271.2000	-1.832%	232,205	+10.808%
2025-08-20	277.7900	278.800000	275.6900	276.2600	-0.697%	176,855	+8.778%
2025-08-19	275.5000	279.160000	274.8750	278.2000	+1.381%	135,582	+8.019%
2025-08-18	271.0000	274.495000	271.0000	274.4100	+1.277%	135,072	+9.511%
2025-08-15	275.6400	275.970000	270.3300	270.9500	-1.264%	156,366	+10.910%
2025-08-14	276.4900	276.760000	271.6700	274.4200	-1.028%	159,424	+9.507%
2025-08-13	274.6100	278.195000	270.0800	277.2700	+1.657%	234,691	+8.382%
2025-08-12	269.8500	273.790000	267.7850	272.7500	+2.161%	227,752	+10.178%
2025-08-11	263.5000	267.440000	262.4100	266.9800	+1.808%	199,671	+12.559%
2025-08-08	262.9100	269.655000	261.1500	262.2400	+0.598%	295,450	+14.594%
2025-08-07	264.1600	269.100000	251.1701	260.6800	-1.156%	528,991	+15.279%
2025-08-06	263.9800	266.530000	258.4450	263.7300	-0.004%	650,729	+13.946%
2025-08-05	262.7600	265.460000	260.2200	263.7400	+0.799%	241,158	+13.942%
2025-08-04	259.9800	262.410000	259.6450	261.6500	+1.015%	171,778	+14.852%
2025-08-01	260.0200	261.660000	255.1500	259.0200	-1.258%	335,400	+16.018%
2025-07-31	259.2900	263.070000	259.2300	262.3200	+0.540%	257,302	+14.559%
2025-07-30	252.9300	261.960000	251.8300	260.9100	+3.335%	459,541	+15.178%
2025-07-29	254.4500	254.450000	251.2200	252.4900	+0.115%	146,557	+19.019%
2025-07-28	254.0000	254.000000	250.8250	252.2000	-0.229%	181,895	+19.155%
2025-07-25	253.1300	253.190000	250.6300	252.7800	+0.321%	92,477	+18.882%
2025-07-24	249.8300	252.320000	249.0600	251.9700	+0.267%	108,231	+19.264%
2025-07-23	251.5800	252.000000	249.9100	251.3000	+0.584%	127,580	+19.582%
2025-07-22	247.6300	251.600000	246.5500	249.8400	+0.466%	149,490	+20.281%
2025-07-21	253.0000	253.000000	248.2050	248.6800	-0.980%	138,305	+20.842%
2025-07-18	252.0900	252.610000	248.4900	251.1400	-0.151%	243,178	+19.658%
2025-07-17	247.2100	252.260000	247.2100	251.5200	+1.822%	269,376	+19.478%
2025-07-16	247.2500	248.000000	242.7700	247.0200	-0.295%	222,020	+21.654%
2025-07-15	253.2700	253.270000	247.2900	247.7500	-1.955%	251,084	+21.296%
2025-07-14	253.8600	255.435000	250.7600	252.6900	-0.766%	213,204	+18.924%
2025-07-11	256.4600	257.990000	253.6900	254.6400	-1.363%	222,414	+18.014%
2025-07-10	256.3000	260.930000	256.3000	258.1600	+0.620%	144,233	+16.405%
2025-07-09	255.5700	257.160000	253.0600	256.5700	+0.825%	163,788	+17.126%
2025-07-08	249.9600	257.400000	249.9600	254.4700	+1.804%	224,401	+18.093%
2025-07-07	253.7900	255.710000	248.9750	249.9600	-2.088%	201,039	+20.223%
2025-07-03	253.9900	255.290000	253.0900	255.2900	+1.029%	94,847	+17.713%
2025-07-02	250.6000	253.415000	248.4800	252.6900	+0.750%	180,939	+18.924%
2025-07-01	244.7700	254.140000	244.0450	250.8100	+2.001%	159,544	+19.816%
2025-06-30	247.0000	247.180000	244.7200	245.8900	-0.024%	179,574	+22.213%
2025-06-27	248.1600	249.510000	245.1700	245.9500	-0.514%	269,598	+22.183%
2025-06-26	244.6800	247.260000	243.0000	247.2200	+1.307%	134,743	+21.556%
2025-06-25	246.6900	246.690000	242.3800	244.0300	-0.857%	164,601	+23.145%
2025-06-24	246.1900	247.940000	245.1400	246.1400	+0.416%	125,423	+22.089%
2025-06-23	239.5800	245.535000	238.5800	245.1200	+2.129%	142,175	+22.597%
2025-06-20	243.1800	244.040000	239.1100	240.0100	-0.431%	357,368	+25.207%
2025-06-18	240.4900	245.820000	240.3600	241.0500	+0.220%	221,183	+24.667%
2025-06-17	239.6300	241.410000	238.8400	240.5200	-0.290%	160,144	+24.942%
2025-06-16	241.4600	242.970500	238.4700	241.2200	+0.996%	103,833	+24.579%
2025-06-13	238.9100	241.890000	237.7200	238.8400	-1.245%	166,531	+25.821%
2025-06-12	242.5100	245.280000	241.0900	241.8500	-1.205%	256,699	+24.255%
2025-06-11	245.0000	247.530000	243.3000	244.8000	-0.196%	248,443	+22.757%
2025-06-10	245.5000	247.315000	244.1050	245.2800	+0.012%	164,917	+22.517%
2025-06-09	245.5000	247.400000	243.7900	245.2500	+0.245%	112,969	+22.532%
2025-06-06	245.0000	247.200000	242.7950	244.6500	+1.603%	123,419	+22.833%
2025-06-05	239.8300	242.265000	237.9200	240.7900	+0.560%	156,227	+24.802%
2025-06-04	239.8800	241.370000	238.5900	239.4500	-0.590%	154,565	+25.500%
2025-06-03	238.3100	243.072600	238.3100	240.8700	+0.660%	159,495	+24.760%
2025-06-02	240.2700	240.270000	237.1500	239.2900	-1.169%	158,602	+25.584%
2025-05-30	241.0200	243.090000	240.3200	242.1200	-0.194%	220,455	+24.116%
2025-05-29	243.7600	243.760000	240.5650	242.5900	+0.597%	122,064	+23.876%
2025-05-28	243.8200	244.000000	240.8050	241.1500	-1.257%	202,382	+24.615%
2025-05-27	240.5200	244.320000	239.0170	244.2200	+2.920%	148,027	+23.049%
2025-05-23	235.1400	237.330000	235.1400	237.2900	-0.724%	154,170	+26.643%
2025-05-22	237.6100	240.230000	236.0100	239.0200	+0.420%	137,240	+25.726%
2025-05-21	240.3500	241.100000	236.9600	238.0200	-2.383%	239,974	+26.254%
2025-05-20	245.2300	247.095653	242.1700	243.8300	-1.067%	172,773	+23.246%
2025-05-19	241.0800	247.930000	240.7150	246.4600	+0.963%	190,294	+21.931%
2025-05-16	239.9800	244.350000	239.4400	244.1100	+1.244%	223,733	+23.104%
2025-05-15	239.7300	241.620000	239.7300	241.1100	+0.383%	236,758	+24.636%
2025-05-14	241.6200	243.000000	239.9600	240.1900	-1.311%	267,068	+25.113%
2025-05-13	248.0700	248.170000	243.0100	243.3800	-1.017%	318,648	+23.474%
2025-05-12	244.6700	247.470000	236.0000	245.8800	+3.966%	253,135	+22.218%
2025-05-09	234.9100	236.500000	230.4688	236.5000	+0.638%	297,477	+27.066%
2025-05-08	223.0100	237.090000	221.0400	235.0000	+11.069%	602,812	+27.877%
2025-05-07	212.8500	213.475000	209.8450	211.5800	-0.123%	237,583	+42.031%
2025-05-06	212.2800	213.600000	210.9550	211.8400	-0.856%	165,787	+41.857%
2025-05-05	213.5300	215.527300	212.9200	213.6700	-0.582%	131,861	+40.642%
2025-05-02	213.4300	215.690000	212.3200	214.9200	+2.090%	143,848	+39.824%
2025-05-01	208.2200	212.225000	206.7350	210.5200	+1.333%	180,613	+42.747%
2025-04-30	205.5900	208.440000	201.2100	207.7500	+0.440%	223,475	+44.650%
2025-04-29	205.6300	208.190000	202.8200	206.8400	+0.281%	148,203	+45.286%
2025-04-28	205.4600	209.370000	204.2250	206.2600	-0.280%	189,949	+45.695%
2025-04-25	208.4000	210.150000	205.0050	206.8400	-1.284%	132,948	+45.286%
2025-04-24	204.4000	210.600000	204.4000	209.5300	+2.410%	293,191	+43.421%
2025-04-23	208.2500	211.597500	203.4400	204.6000	+0.201%	216,228	+46.877%
2025-04-22	195.9700	205.399900	195.6800	204.1900	+5.656%	333,135	+47.172%
2025-04-21	194.8700	195.785000	191.2000	193.2600	-1.918%	127,793	+55.495%
2025-04-17	197.9400	198.920000	195.1150	197.0400	-0.203%	199,559	+52.512%
2025-04-16	199.2800	201.380000	195.9343	197.4400	-0.429%	269,599	+52.203%
2025-04-15	196.2400	199.675000	195.4400	198.2900	+1.370%	212,790	+51.551%
2025-04-14	197.5700	197.570000	193.1400	195.6100	+0.981%	208,851	+53.627%
2025-04-11	191.1600	195.075000	189.2850	193.7100	+2.178%	150,650	+55.134%
2025-04-10	190.5500	192.430000	184.2100	189.5800	-2.889%	183,918	+58.514%
2025-04-09	178.5600	198.920000	177.5900	195.2200	+8.215%	280,254	+53.934%
2025-04-08	187.7300	189.335000	178.0400	180.4000	-1.378%	236,903	+66.580%
2025-04-07	181.6000	194.600000	179.6350	182.9200	-2.432%	236,047	+64.285%
2025-04-04	191.0100	191.465000	184.0501	187.4800	-4.073%	239,158	+60.289%
2025-04-03	202.7800	202.780000	194.5125	195.4400	-6.264%	200,016	+53.761%
2025-04-02	203.6200	208.860000	203.6200	208.5000	+1.140%	151,955	+44.129%
2025-04-01	202.8800	206.690000	202.5700	206.1500	+1.094%	161,618	+45.772%
2025-03-31	202.0000	205.160000	202.0000	203.9200	-0.029%	222,522	+47.367%
2025-03-28	209.1000	210.500000	203.7000	203.9800	-2.560%	155,687	+47.323%
2025-03-27	213.0900	213.090000	208.7750	209.3400	-1.394%	151,423	+43.551%
2025-03-26	212.2400	214.610000	210.7400	212.3000	+0.426%	133,375	+41.550%
2025-03-25	212.8200	213.635000	209.8800	211.4000	-0.518%	168,707	+42.152%
2025-03-24	209.2500	212.840000	209.0300	212.5000	+2.682%	172,273	+41.416%
2025-03-21	207.8000	209.185000	205.3200	206.9500	-1.593%	993,299	+45.209%
2025-03-20	204.8600	213.325000	204.8600	210.3000	-1.323%	280,812	+42.896%
2025-03-19	212.4500	214.470000	210.5650	213.1200	+0.566%	157,341	+41.005%
2025-03-18	212.7900	214.665000	211.8200	211.9200	-0.963%	160,818	+41.804%
2025-03-17	210.5600	217.040000	210.5600	213.9800	+1.412%	213,748	+40.438%
2025-03-14	208.7300	211.350000	206.7700	211.0000	+2.234%	132,100	+42.422%
2025-03-13	208.0000	208.650000	204.6400	206.3900	-1.277%	145,683	+45.603%
2025-03-12	210.3200	210.830000	207.6700	209.0600	+0.005%	182,314	+43.743%
2025-03-11	214.3200	214.941000	209.0500	209.0500	-2.327%	180,234	+43.750%
2025-03-10	213.9800	217.600000	212.4600	214.0300	-0.474%	173,247	+40.406%
2025-03-07	211.0400	215.300000	209.7800	215.0500	+1.597%	146,695	+39.740%
2025-03-06	208.1900	212.665000	206.2850	211.6700	+1.181%	166,636	+41.971%
2025-03-05	204.5900	209.740000	204.5900	209.2000	+2.248%	171,929	+43.647%
2025-03-04	207.5200	208.585000	204.4000	204.6000	-2.465%	195,047	+46.877%
2025-03-03	215.2100	215.860000	209.2100	209.7700	-2.242%	152,866	+43.257%
2025-02-28	212.1600	214.810000	211.1600	214.5800	+1.083%	146,298	+40.046%
2025-02-27	212.1800	214.595200	211.2200	212.2800	-0.478%	110,856	+41.563%
2025-02-26	214.6500	216.160000	212.9600	213.3000	-0.952%	93,587	+40.886%
2025-02-25	214.4600	216.905000	214.2100	215.3500	+1.189%	149,809	+39.545%
2025-02-24	215.4800	215.795000	212.6700	212.8200	-0.996%	128,588	+41.204%
2025-02-21	221.2600	221.260000	214.0500	214.9600	-2.068%	146,048	+39.798%
2025-02-20	218.8400	220.460000	216.9883	219.5000	+0.448%	148,618	+36.907%
2025-02-19	216.0100	220.000000	216.0100	218.5200	+0.133%	144,416	+37.521%
2025-02-18	214.1900	218.690000	214.1900	218.2300	+2.039%	161,303	+37.703%
2025-02-14	220.2400	222.220000	213.7200	213.8700	-2.817%	220,389	+40.511%
2025-02-13	222.0000	222.136000	218.6100	220.0700	-0.452%	177,757	+36.552%
2025-02-12	220.0600	222.100000	216.4700	221.0700	-1.602%	334,348	+35.934%
2025-02-11	213.4300	232.600000	213.4300	224.6700	+7.626%	425,189	+33.756%
2025-02-10	205.3000	209.350000	203.9850	208.7500	+1.804%	200,046	+43.957%
2025-02-07	206.6200	207.410000	202.3000	205.0500	-0.999%	277,983	+46.554%
2025-02-06	207.5000	207.500000	204.9800	207.1200	+0.637%	248,189	+45.090%
2025-02-05	205.8700	207.455000	203.3800	205.8100	+0.024%	155,916	+46.013%
2025-02-04	205.1700	207.265000	204.9800	205.7600	+0.141%	207,589	+46.049%
2025-02-03	203.5000	207.460000	198.8500	205.4700	-0.634%	447,029	+46.255%
2025-01-31	206.7100	209.595000	204.9800	206.7800	-0.236%	251,773	+45.328%
2025-01-30	208.6000	209.670000	205.8650	207.2700	-0.149%	136,488	+44.985%
2025-01-29	210.9900	212.430000	206.5100	207.5800	-1.719%	154,027	+44.768%
2025-01-28	210.4800	211.925000	209.2500	211.2100	+0.005%	100,177	+42.280%
2025-01-27	210.5100	212.585000	209.1500	211.2000	+0.304%	139,741	+42.287%
2025-01-24	210.2800	210.665000	209.2600	210.5600	-0.463%	101,891	+42.719%
2025-01-23	210.8300	211.805000	209.2350	211.5400	+0.223%	133,405	+42.058%
2025-01-22	211.1200	211.680000	208.6650	211.0700	-0.901%	106,461	+42.375%
2025-01-21	208.4000	213.695000	207.5700	212.9900	+2.671%	114,987	+41.091%
2025-01-17	208.8500	209.460000	206.0300	207.4500	+0.058%	119,547	+44.859%
2025-01-16	205.0600	207.810000	203.6600	207.3300	+1.344%	103,027	+44.943%
2025-01-15	207.0000	207.990000	202.8700	204.5800	+0.918%	83,286	+46.891%
2025-01-14	200.4400	202.900000	199.6900	202.7200	+1.736%	92,826	+48.239%
2025-01-13	193.7900	199.779000	193.7900	199.2600	+2.038%	111,891	+50.813%
2025-01-10	196.9400	197.280000	194.5850	195.2800	-3.164%	140,934	+53.887%
2025-01-08	198.6100	201.927600	196.9392	201.6600	+0.795%	92,656	+49.018%
2025-01-07	201.8600	203.260000	198.6150	200.0700	-0.951%	128,870	+50.202%
2025-01-06	203.0000	204.230000	201.0100	201.9900	-0.586%	105,852	+48.775%
2025-01-03	200.2300	203.825000	199.5300	203.1800	+1.296%	79,218	+47.903%
2025-01-02	203.7500	205.675000	199.7700	200.5800	-1.338%	103,615	+49.821%
2024-12-31	203.6400	204.435000	202.3600	203.3000	+0.197%	77,926	+47.816%
2024-12-30	203.6300	203.680000	200.2900	202.9000	-0.403%	82,917	+48.107%
2024-12-27	205.1600	206.630000	201.9000	203.7200	-1.523%	97,883	+47.511%
2024-12-26	203.5000	207.140000	203.3700	206.8700	+1.006%	67,535	+45.265%
2024-12-24	203.4500	205.070000	202.5700	204.8100	+0.550%	59,743	+46.726%
2024-12-23	201.4900	204.440000	200.8600	203.6900	+0.827%	176,427	+47.533%
2024-12-20	202.1300	206.690000	201.3200	202.0200	-0.688%	469,440	+48.753%
2024-12-19	206.4800	207.590000	203.2200	203.4200	-1.051%	205,678	+47.729%
2024-12-18	215.0700	216.324900	204.7750	205.5800	-4.275%	231,447	+46.177%
2024-12-17	217.3200	220.290000	214.7100	214.7600	-1.788%	331,208	+39.928%
2024-12-16	218.0000	220.055000	216.6600	218.6700	+0.349%	135,615	+37.426%
2024-12-13	218.9300	219.200000	217.2750	217.9100	-1.112%	140,822	+37.906%
2024-12-12	221.0200	221.135000	218.6350	220.3600	-0.497%	169,711	+36.372%
2024-12-11	221.7000	222.700000	220.4150	221.4600	+0.737%	163,128	+35.695%
2024-12-10	218.0000	221.050000	213.8750	219.8400	+0.927%	126,465	+36.695%
2024-12-09	216.8800	218.880000	215.8900	217.8200	+1.232%	105,329	+37.963%
2024-12-06	216.5900	216.590000	214.6400	215.1700	-0.125%	139,783	+39.662%
2024-12-05	215.4600	217.360000	213.5200	215.4400	-0.352%	115,329	+39.487%
2024-12-04	213.3300	216.420000	213.2150	216.2000	+1.075%	119,639	+38.996%
2024-12-03	213.6900	214.510000	211.5200	213.9000	-0.475%	107,718	+40.491%
2024-12-02	215.9300	216.980000	212.3450	214.9200	-0.403%	122,671	+39.824%
2024-11-29	215.9700	217.430000	214.9950	215.7900	+0.325%	74,975	+39.260%
2024-11-27	214.1700	218.050000	214.1700	215.0900	+0.107%	178,934	+39.714%