Dark

WTS
Watts Water Technologies, Inc. Class A
stock NYSE

Market Open

Jul 6, 2026 11:25:00 AM EDT

369.29USD+0.201%(+0.74)39,292

351.53Bid 393.66Ask 42.13Spread

Pre-market

Jun 30, 2026 8:59:30 AM EDT

366.52USD-0.552%(-2.03)0

After-hours

Jul 2, 2026 4:00:30 PM EDT

368.55USD-0.049%(-0.18)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-06	369.2700	371.290000	367.1700	369.2900	+0.201%	39,292	0.000%
2026-07-02	385.0000	385.010000	364.4000	368.5500	-3.318%	421,023	+0.201%
2026-07-01	389.0100	390.620000	379.0900	381.2000	-2.618%	413,621	-3.124%
2026-06-30	369.4000	394.540000	368.8100	391.4500	+9.060%	646,823	-5.661%
2026-06-29	359.2600	362.175000	355.7400	358.9300	-0.092%	408,502	+2.886%
2026-06-26	374.4900	375.890000	357.9600	359.2600	-4.220%	3,897,734	+2.792%
2026-06-25	359.3100	375.310000	356.2250	375.0900	+5.650%	369,711	-1.546%
2026-06-24	340.8800	355.340000	340.8400	355.0300	+3.983%	446,873	+4.017%
2026-06-23	345.9500	351.250000	341.0600	341.4300	-2.449%	401,068	+8.160%
2026-06-22	343.4300	351.570000	343.0550	350.0000	+1.777%	333,196	+5.511%
2026-06-18	339.8700	346.840000	339.8700	343.8900	+2.251%	474,419	+7.386%
2026-06-17	339.1500	348.090000	336.1400	336.3200	-0.791%	552,411	+9.803%
2026-06-16	336.3200	339.594000	334.0300	339.0000	+1.716%	368,525	+8.935%
2026-06-15	337.8200	338.990000	332.4200	333.2800	+0.051%	310,439	+10.805%
2026-06-12	319.9700	333.570000	319.9700	333.1100	+3.808%	1,010,924	+10.861%
2026-06-11	316.3900	322.410000	315.0000	320.8900	+2.403%	334,740	+15.083%
2026-06-10	320.0400	322.666100	311.1100	313.3600	-2.023%	361,717	+17.848%
2026-06-09	318.5100	323.050000	314.0600	319.8300	+1.376%	396,864	+15.464%
2026-06-08	315.2700	320.180000	312.1500	315.4900	+0.407%	250,212	+17.053%
2026-06-05	315.0600	317.640000	312.4500	314.2100	-0.273%	295,210	+17.530%
2026-06-04	317.2800	318.320000	313.3380	315.0700	+0.133%	207,165	+17.209%
2026-06-03	309.9500	315.190000	309.3200	314.6500	+1.412%	248,102	+17.365%
2026-06-02	308.4600	312.500000	305.0300	310.2700	+1.072%	217,987	+19.022%
2026-06-01	305.5700	307.850000	296.6500	306.9800	-0.647%	322,776	+20.298%
2026-05-29	309.0700	313.340000	307.9300	308.9800	-0.678%	445,491	+19.519%
2026-05-28	316.2200	316.220000	305.4900	311.0900	-1.179%	396,570	+18.708%
2026-05-27	313.0000	315.355000	309.6200	314.8000	+0.988%	345,472	+17.309%
2026-05-26	303.7700	312.310000	303.7700	311.7200	+3.068%	281,064	+18.468%
2026-05-22	302.2900	304.110000	294.0000	302.4400	+0.642%	231,365	+22.104%
2026-05-21	297.0300	302.735000	294.6400	300.5100	+0.455%	280,557	+22.888%
2026-05-20	296.9600	300.420000	291.6200	299.1500	+1.037%	319,552	+23.446%
2026-05-19	299.8700	299.870000	293.8950	296.0800	-1.941%	294,135	+24.726%
2026-05-18	297.1700	303.090000	296.3850	301.9400	+1.728%	355,076	+22.306%
2026-05-15	300.1400	300.380000	294.4100	296.8100	-1.513%	329,734	+24.420%
2026-05-14	301.9400	304.772300	298.6400	301.3700	+0.457%	330,848	+22.537%
2026-05-13	299.9500	302.810000	296.8100	300.0000	+0.017%	465,441	+23.097%
2026-05-12	298.7300	300.295000	294.0900	299.9500	+0.600%	430,232	+23.117%
2026-05-11	296.5100	300.230000	294.0650	298.1600	+0.424%	317,547	+23.856%
2026-05-08	298.9500	307.808000	295.0500	296.9000	+0.938%	328,248	+24.382%
2026-05-07	306.2000	317.990000	293.8600	294.1400	+0.736%	462,908	+25.549%
2026-05-06	295.9100	299.920000	291.9900	291.9900	+0.103%	378,658	+26.474%
2026-05-05	294.6300	296.680000	288.8800	291.6900	+0.607%	267,370	+26.604%
2026-05-04	292.0800	296.749900	288.1600	289.9300	-1.250%	238,565	+27.372%
2026-05-01	300.9300	301.240000	293.3600	293.6000	-2.186%	184,775	+25.780%
2026-04-30	298.0500	300.920000	295.4150	300.1600	+0.969%	258,144	+23.031%
2026-04-29	297.0100	298.752500	294.2600	297.2800	-0.309%	181,341	+24.223%
2026-04-28	305.4600	305.460000	297.0664	298.2000	-1.863%	221,649	+23.840%
2026-04-27	301.4500	306.930000	300.7200	303.8600	+0.880%	205,737	+21.533%
2026-04-24	302.0400	306.450000	296.7800	301.2100	-0.719%	676,592	+22.602%
2026-04-23	302.2000	306.090000	298.4700	303.3900	+0.948%	262,534	+21.721%
2026-04-22	299.0400	301.560000	295.7150	300.5400	+1.260%	309,865	+22.875%
2026-04-21	292.4400	299.950000	292.4400	296.8000	+1.011%	263,430	+24.424%
2026-04-20	299.3700	302.440000	288.5900	293.8300	-2.850%	413,721	+25.682%
2026-04-17	303.3400	312.400000	301.9700	302.4500	+0.901%	612,031	+22.100%
2026-04-16	302.7400	307.990000	299.0950	299.7500	-1.288%	250,271	+23.199%
2026-04-15	307.4000	307.420000	299.5900	303.6600	-1.645%	368,933	+21.613%
2026-04-14	309.2200	311.110000	306.6950	308.7400	-0.242%	193,643	+19.612%
2026-04-13	303.2500	310.540000	302.5750	309.4900	+2.233%	229,183	+19.322%
2026-04-10	304.4500	304.450000	300.9500	302.7300	-0.480%	131,832	+21.987%
2026-04-09	299.9500	304.920000	297.1000	304.1900	+1.009%	176,652	+21.401%
2026-04-08	298.1800	303.550000	294.1800	301.1500	+3.809%	182,002	+22.627%
2026-04-07	287.3500	292.330000	285.0200	290.1000	+0.747%	175,703	+27.297%
2026-04-06	287.7100	289.290000	285.6050	287.9500	-0.336%	116,251	+28.248%
2026-04-02	287.8400	295.300000	285.5400	288.9200	-1.396%	165,167	+27.817%
2026-04-01	291.3800	296.970000	291.0000	293.0100	+0.937%	175,676	+26.033%
2026-03-31	287.2500	292.840000	284.6000	290.2900	+2.290%	227,500	+27.214%
2026-03-30	289.9600	290.400000	282.8800	283.7900	-1.122%	171,215	+30.128%
2026-03-27	289.0100	290.880000	283.7300	287.0100	-1.133%	217,376	+28.668%
2026-03-26	295.1500	296.505000	290.0200	290.3000	-2.515%	145,980	+27.210%
2026-03-25	301.3800	302.210000	295.6000	297.7900	-0.221%	148,149	+24.010%
2026-03-24	291.3700	300.420000	289.9540	298.4500	+1.324%	134,753	+23.736%
2026-03-23	295.1800	303.010000	289.0100	294.5500	+1.723%	246,970	+25.374%
2026-03-20	292.0100	295.002500	287.8500	289.5600	-1.309%	466,084	+27.535%
2026-03-19	292.1300	296.850000	289.4350	293.4000	-1.052%	144,455	+25.866%
2026-03-18	300.0300	300.870000	296.0400	296.5200	-1.570%	158,232	+24.541%
2026-03-17	303.0500	304.100000	296.9800	301.2500	+0.153%	152,599	+22.586%
2026-03-16	302.6700	304.650000	299.9350	300.7900	+1.004%	187,795	+22.773%
2026-03-13	305.5000	310.040000	295.6100	297.8000	-1.807%	239,492	+24.006%
2026-03-12	304.1300	306.740000	300.0001	303.2800	-1.561%	183,575	+21.765%
2026-03-11	303.2200	308.410000	301.0200	308.0900	+0.496%	135,083	+19.864%
2026-03-10	305.5100	314.370000	305.5100	306.5700	-0.709%	165,134	+20.459%
2026-03-09	304.3200	309.530000	297.9100	308.7600	+0.849%	151,972	+19.604%
2026-03-06	308.2200	309.960000	302.3300	306.1600	-2.238%	176,654	+20.620%
2026-03-05	315.2600	318.977500	308.7900	313.1700	-2.015%	166,803	+17.920%
2026-03-04	321.8400	321.945000	314.8000	319.6100	-0.393%	123,321	+15.544%
2026-03-03	318.4700	320.950000	311.0800	320.8700	-1.486%	176,702	+15.090%
2026-03-02	325.0400	328.800000	323.0100	325.7100	-0.922%	199,578	+13.380%
2026-02-27	326.4500	329.200000	323.2300	328.7400	-0.400%	165,452	+12.335%
2026-02-26	331.5200	332.160000	325.6325	330.0600	-0.021%	170,127	+11.886%
2026-02-25	331.2300	331.949900	322.3201	330.1300	-0.193%	151,952	+11.862%
2026-02-24	326.0000	331.940000	326.0000	330.7700	+2.086%	153,592	+11.646%
2026-02-23	325.6100	328.785000	318.7000	324.0100	-0.820%	148,205	+13.975%
2026-02-20	330.0000	332.960000	324.4400	326.6900	-0.796%	175,821	+13.040%
2026-02-19	328.3600	331.210000	323.7700	329.3100	-0.182%	183,637	+12.141%
2026-02-18	328.8600	333.710000	328.5600	329.9100	+0.131%	274,742	+11.937%
2026-02-17	325.9400	331.610000	321.0800	329.4800	+0.289%	334,526	+12.083%
2026-02-13	337.1200	339.080000	324.1300	328.5300	-2.276%	497,244	+12.407%
2026-02-12	326.8800	345.165000	320.5950	336.1800	+6.809%	346,529	+9.849%
2026-02-11	320.0200	320.210000	312.2950	314.7500	-0.086%	182,298	+17.328%
2026-02-10	319.9500	320.730000	312.2200	315.0200	-1.482%	170,384	+17.227%
2026-02-09	318.7900	321.869000	318.0300	319.7600	+0.169%	170,387	+15.490%
2026-02-06	312.8400	319.850000	311.6050	319.2200	+3.374%	396,688	+15.685%
2026-02-05	307.2600	311.995000	306.9450	308.8000	+0.616%	308,346	+19.589%
2026-02-04	305.1400	311.670000	305.1400	306.9100	+0.904%	213,365	+20.325%
2026-02-03	304.9700	308.340000	299.4900	304.1600	-0.432%	185,886	+21.413%
2026-02-02	300.0000	306.070000	296.5201	305.4800	+2.061%	144,442	+20.888%
2026-01-30	296.0300	300.735000	293.8500	299.3100	+0.571%	209,164	+23.380%
2026-01-29	294.1000	298.440000	292.4500	297.6100	+1.376%	144,010	+24.085%
2026-01-28	295.5400	297.020000	287.0200	293.5700	-1.364%	210,276	+25.793%
2026-01-27	299.9100	301.070000	296.4870	297.6300	-0.261%	121,500	+24.077%
2026-01-26	299.9700	300.000000	294.4900	298.4100	-0.381%	106,124	+23.753%
2026-01-23	302.7800	302.780000	293.2700	299.5500	-1.308%	217,809	+23.282%
2026-01-22	302.9200	306.010000	299.8300	303.5200	+0.804%	148,631	+21.669%
2026-01-21	295.8000	304.420000	293.9500	301.1000	+4.075%	194,415	+22.647%
2026-01-20	292.5500	295.715000	289.1700	289.3100	-2.684%	132,328	+27.645%
2026-01-16	296.8000	299.500000	294.2300	297.2900	+0.165%	149,554	+24.219%
2026-01-15	292.2700	297.720000	290.8000	296.8000	+2.214%	187,510	+24.424%
2026-01-14	289.3100	292.990000	288.8700	290.3700	+0.117%	113,898	+27.179%
2026-01-13	288.7700	291.730000	287.6000	290.0300	+0.796%	131,847	+27.328%
2026-01-12	286.8100	289.999900	285.2700	287.7400	+0.104%	100,159	+28.342%
2026-01-09	287.8300	290.800000	286.3100	287.4400	+0.388%	157,451	+28.476%
2026-01-08	280.4200	286.500000	278.2250	286.3300	+1.669%	278,542	+28.974%
2026-01-07	285.4100	285.450000	279.5100	281.6300	-0.970%	217,447	+31.126%
2026-01-06	279.6200	284.390000	275.2600	284.3900	+1.041%	175,762	+29.853%
2026-01-05	278.5800	284.560000	277.8800	281.4600	+1.034%	148,439	+31.205%
2026-01-02	275.5500	279.820000	275.2900	278.5800	+0.927%	160,076	+32.562%
2025-12-31	279.0100	279.980000	275.1250	276.0200	-1.436%	116,787	+33.791%
2025-12-30	282.5200	282.690000	279.6400	280.0400	-0.913%	156,108	+31.870%
2025-12-29	284.9400	285.310000	281.5250	282.6200	-0.577%	135,028	+30.667%
2025-12-26	284.4900	285.470000	277.3958	284.2600	+0.180%	71,234	+29.913%
2025-12-24	285.4600	285.460000	283.7500	283.7500	-0.522%	59,431	+30.146%
2025-12-23	283.1700	285.909900	281.2850	285.2400	+0.695%	85,938	+29.466%
2025-12-22	280.3300	284.780000	277.7650	283.2700	+1.222%	186,136	+30.367%
2025-12-19	280.1400	282.860000	277.7100	279.8500	-0.431%	502,635	+31.960%
2025-12-18	279.7500	285.150000	277.5800	281.0600	+1.232%	225,526	+31.392%
2025-12-17	278.1400	282.250000	275.3700	277.6400	-0.577%	157,024	+33.010%
2025-12-16	282.0300	282.790000	276.8750	279.2500	-0.715%	253,187	+32.244%
2025-12-15	280.5700	281.945000	276.1500	281.2600	+0.770%	238,011	+31.298%
2025-12-12	278.3100	281.020000	276.2800	279.1100	+0.428%	215,327	+32.310%
2025-12-11	277.9900	281.595000	276.9600	277.9200	+1.084%	187,338	+32.876%
2025-12-10	267.8700	276.700000	266.5000	274.9400	+2.851%	201,518	+34.317%
2025-12-09	271.3600	273.940000	266.7600	267.3200	-1.402%	155,048	+38.145%
2025-12-08	273.0200	274.315000	269.9700	271.1200	-0.565%	120,633	+36.209%
2025-12-05	273.4600	275.745000	270.4800	272.6600	-0.460%	201,435	+35.440%
2025-12-04	274.7000	275.940000	272.6861	273.9200	-0.382%	105,435	+34.817%
2025-12-03	273.3700	276.950000	271.9800	274.9700	+1.420%	176,056	+34.302%
2025-12-02	274.4100	275.030000	270.8900	271.1200	-0.649%	179,539	+36.209%
2025-12-01	273.4300	275.880000	271.7950	272.8900	-1.084%	208,191	+35.326%
2025-11-28	276.9400	279.600000	275.4500	275.8800	-0.670%	68,468	+33.859%
2025-11-26	276.4600	280.090000	276.4600	277.7400	-0.025%	146,962	+32.962%
2025-11-25	271.1400	278.770000	268.1150	277.8100	+2.748%	228,991	+32.929%
2025-11-24	271.7000	274.450000	270.1001	270.3800	-0.774%	175,076	+36.582%
2025-11-21	268.5800	275.660000	268.1300	272.4900	+2.305%	251,808	+35.524%
2025-11-20	270.3400	272.870000	265.6200	266.3500	-0.146%	136,281	+38.648%
2025-11-19	266.6500	270.740000	265.4400	266.7400	-0.049%	129,147	+38.446%
2025-11-18	264.9600	268.649900	262.9600	266.8700	+0.577%	116,981	+38.378%
2025-11-17	269.6700	269.700000	264.1400	265.3400	-1.668%	180,091	+39.176%
2025-11-14	269.4300	271.700000	268.7700	269.8400	-0.783%	183,725	+36.855%
2025-11-13	275.7900	278.000000	271.0700	271.9700	-1.613%	156,930	+35.783%
2025-11-12	275.6000	279.910000	275.6000	276.4300	+0.301%	129,387	+33.593%
2025-11-11	275.6000	278.142500	272.9200	275.6000	-0.091%	103,646	+33.995%
2025-11-10	275.0000	277.840000	273.1950	275.8500	+0.966%	150,740	+33.873%
2025-11-07	264.1500	274.790000	262.6450	273.2100	+3.665%	251,655	+35.167%
2025-11-06	279.9650	282.230000	260.0000	263.5500	-6.622%	412,363	+40.121%
2025-11-05	275.3300	283.760000	271.1000	282.2400	+2.749%	298,262	+30.843%
2025-11-04	270.1900	275.955000	269.6200	274.6900	+1.063%	125,014	+34.439%
2025-11-03	273.1500	273.150000	268.0900	271.8000	-0.293%	142,091	+35.868%
2025-10-31	271.6700	274.665000	271.5978	272.6000	-0.172%	136,052	+35.470%
2025-10-30	271.8500	278.990000	271.8500	273.0700	-0.029%	159,457	+35.236%
2025-10-29	275.5900	279.185000	270.9200	273.1500	-0.846%	158,488	+35.197%
2025-10-28	276.1600	276.303500	274.2800	275.4800	-0.329%	106,246	+34.053%
2025-10-27	279.2500	279.250000	275.6400	276.3900	-0.775%	119,616	+33.612%
2025-10-24	281.3400	281.340000	276.4101	278.5500	+0.011%	110,675	+32.576%
2025-10-23	283.0200	284.080000	278.1100	278.5200	-1.066%	197,228	+32.590%
2025-10-22	281.9900	287.060000	280.6750	281.5200	-0.032%	177,656	+31.177%
2025-10-21	280.1200	283.880000	276.2550	281.6100	-0.014%	93,426	+31.135%
2025-10-20	276.9600	281.690000	276.3300	281.6500	+2.166%	133,145	+31.117%
2025-10-17	275.8700	277.000000	274.1600	275.6800	-0.141%	113,693	+33.956%
2025-10-16	279.5700	280.000000	273.5800	276.0700	-0.612%	100,823	+33.767%
2025-10-15	276.1300	278.675000	269.1000	277.7700	+1.177%	101,781	+32.948%
2025-10-14	267.6200	275.105000	267.6200	274.5400	+1.217%	105,237	+34.512%
2025-10-13	270.1800	273.885000	268.0400	271.2400	+1.466%	165,126	+36.149%
2025-10-10	274.3800	276.000000	265.9800	267.3200	-2.324%	207,820	+38.145%
2025-10-09	280.1000	280.100000	273.2700	273.6800	-2.386%	128,721	+34.935%
2025-10-08	279.2100	280.785000	277.1300	280.3700	+0.842%	99,945	+31.715%
2025-10-07	283.0600	283.950000	276.6500	278.0300	-1.725%	131,441	+32.824%
2025-10-06	283.9600	287.090000	281.0400	282.9100	+0.202%	119,174	+30.533%
2025-10-03	282.1000	283.220000	280.7300	282.3400	+0.588%	118,049	+30.796%
2025-10-02	278.5300	282.430000	276.9450	280.6900	+0.826%	208,243	+31.565%
2025-10-01	275.2400	279.255100	275.0000	278.3900	-0.319%	116,083	+32.652%
2025-09-30	276.6500	279.650000	276.6200	279.2800	+1.057%	107,872	+32.229%
2025-09-29	279.0000	279.840000	275.1242	276.3600	-0.736%	137,248	+33.626%
2025-09-26	275.9700	279.404800	275.9700	278.4100	+1.192%	80,514	+32.643%
2025-09-25	274.8100	276.425000	273.8600	275.1300	-0.232%	110,162	+34.224%
2025-09-24	279.2900	281.540000	275.0000	275.7700	-1.313%	265,948	+33.912%
2025-09-23	279.9800	283.600000	278.3000	279.4400	-0.193%	116,805	+32.154%
2025-09-22	280.4000	282.430000	278.6250	279.9800	-0.342%	132,905	+31.899%
2025-09-19	285.8300	285.830000	280.5900	280.9400	-1.721%	546,493	+31.448%
2025-09-18	281.1200	287.160000	281.1200	285.8600	+2.049%	151,340	+29.186%
2025-09-17	282.0900	287.890900	279.0750	280.1200	-0.409%	178,194	+31.833%
2025-09-16	281.1400	283.880000	278.9600	281.2700	-0.192%	129,977	+31.294%
2025-09-15	281.8200	283.750000	280.7200	281.8100	+0.131%	112,882	+31.042%
2025-09-12	282.4500	285.010000	280.1650	281.4400	-0.807%	105,654	+31.214%
2025-09-11	278.7000	284.340000	278.2800	283.7300	+1.889%	130,161	+30.155%
2025-09-10	276.2700	279.540000	276.2700	278.4700	+0.847%	183,358	+32.614%
2025-09-09	282.2400	282.655000	275.2550	276.1300	-2.675%	140,900	+33.738%
2025-09-08	280.6700	284.230000	279.0000	283.7200	+1.217%	149,151	+30.160%
2025-09-05	281.2000	282.690000	275.3800	280.3100	+0.215%	152,054	+31.743%
2025-09-04	275.6000	279.710000	275.4550	279.7100	+1.447%	195,929	+32.026%
2025-09-03	277.3100	279.830000	273.6400	275.7200	-0.727%	111,043	+33.937%
2025-09-02	273.3900	278.590000	273.3900	277.7400	+0.303%	150,957	+32.962%
2025-08-29	282.7800	282.780000	275.0200	276.9000	-2.052%	307,143	+33.366%
2025-08-28	285.0900	285.090000	279.4100	282.7000	-0.584%	218,239	+30.630%
2025-08-27	281.9000	285.900000	281.9000	284.3600	+0.463%	151,138	+29.867%
2025-08-26	280.8500	284.000000	280.2400	283.0500	+0.722%	197,075	+30.468%
2025-08-25	279.2300	281.670000	277.9900	281.0200	+0.160%	173,498	+31.411%
2025-08-22	273.9400	281.600000	272.1300	280.5700	+3.455%	168,164	+31.621%
2025-08-21	274.9200	276.230000	270.9000	271.2000	-1.832%	232,205	+36.169%
2025-08-20	277.7900	278.800000	275.6900	276.2600	-0.697%	176,855	+33.675%
2025-08-19	275.5000	279.160000	274.8750	278.2000	+1.381%	135,582	+32.743%
2025-08-18	271.0000	274.495000	271.0000	274.4100	+1.277%	135,072	+34.576%
2025-08-15	275.6400	275.970000	270.3300	270.9500	-1.264%	156,366	+36.295%
2025-08-14	276.4900	276.760000	271.6700	274.4200	-1.028%	159,424	+34.571%
2025-08-13	274.6100	278.195000	270.0800	277.2700	+1.657%	234,691	+33.188%
2025-08-12	269.8500	273.790000	267.7850	272.7500	+2.161%	227,752	+35.395%
2025-08-11	263.5000	267.440000	262.4100	266.9800	+1.808%	199,671	+38.321%
2025-08-08	262.9100	269.655000	261.1500	262.2400	+0.598%	295,450	+40.821%
2025-08-07	264.1600	269.100000	251.1701	260.6800	-1.156%	528,991	+41.664%
2025-08-06	263.9800	266.530000	258.4450	263.7300	-0.004%	650,729	+40.026%
2025-08-05	262.7600	265.460000	260.2200	263.7400	+0.799%	241,158	+40.020%
2025-08-04	259.9800	262.410000	259.6450	261.6500	+1.015%	171,778	+41.139%
2025-08-01	260.0200	261.660000	255.1500	259.0200	-1.258%	335,400	+42.572%
2025-07-31	259.2900	263.070000	259.2300	262.3200	+0.540%	257,302	+40.778%
2025-07-30	252.9300	261.960000	251.8300	260.9100	+3.335%	459,541	+41.539%
2025-07-29	254.4500	254.450000	251.2200	252.4900	+0.115%	146,557	+46.259%
2025-07-28	254.0000	254.000000	250.8250	252.2000	-0.229%	181,895	+46.427%
2025-07-25	253.1300	253.190000	250.6300	252.7800	+0.321%	92,477	+46.091%
2025-07-24	249.8300	252.320000	249.0600	251.9700	+0.267%	108,231	+46.561%
2025-07-23	251.5800	252.000000	249.9100	251.3000	+0.584%	127,580	+46.952%
2025-07-22	247.6300	251.600000	246.5500	249.8400	+0.466%	149,490	+47.811%
2025-07-21	253.0000	253.000000	248.2050	248.6800	-0.980%	138,305	+48.500%
2025-07-18	252.0900	252.610000	248.4900	251.1400	-0.151%	243,178	+47.045%
2025-07-17	247.2100	252.260000	247.2100	251.5200	+1.822%	269,376	+46.823%
2025-07-16	247.2500	248.000000	242.7700	247.0200	-0.295%	222,020	+49.498%
2025-07-15	253.2700	253.270000	247.2900	247.7500	-1.955%	251,084	+49.058%
2025-07-14	253.8600	255.435000	250.7600	252.6900	-0.766%	213,204	+46.143%
2025-07-11	256.4600	257.990000	253.6900	254.6400	-1.363%	222,414	+45.024%
2025-07-10	256.3000	260.930000	256.3000	258.1600	+0.620%	144,233	+43.047%
2025-07-09	255.5700	257.160000	253.0600	256.5700	+0.825%	163,788	+43.933%
2025-07-08	249.9600	257.400000	249.9600	254.4700	+1.804%	224,401	+45.121%
2025-07-07	253.7900	255.710000	248.9750	249.9600	-2.088%	201,039	+47.740%
2025-07-03	253.9900	255.290000	253.0900	255.2900	+1.029%	94,847	+44.655%
2025-07-02	250.6000	253.415000	248.4800	252.6900	+0.750%	180,939	+46.143%
2025-07-01	244.7700	254.140000	244.0450	250.8100	+2.001%	159,544	+47.239%
2025-06-30	247.0000	247.180000	244.7200	245.8900	-0.024%	179,574	+50.185%
2025-06-27	248.1600	249.510000	245.1700	245.9500	-0.514%	269,598	+50.148%
2025-06-26	244.6800	247.260000	243.0000	247.2200	+1.307%	134,743	+49.377%
2025-06-25	246.6900	246.690000	242.3800	244.0300	-0.857%	164,601	+51.330%
2025-06-24	246.1900	247.940000	245.1400	246.1400	+0.416%	125,423	+50.033%
2025-06-23	239.5800	245.535000	238.5800	245.1200	+2.129%	142,175	+50.657%
2025-06-20	243.1800	244.040000	239.1100	240.0100	-0.431%	357,368	+53.864%
2025-06-18	240.4900	245.820000	240.3600	241.0500	+0.220%	221,183	+53.201%
2025-06-17	239.6300	241.410000	238.8400	240.5200	-0.290%	160,144	+53.538%
2025-06-16	241.4600	242.970500	238.4700	241.2200	+0.996%	103,833	+53.093%
2025-06-13	238.9100	241.890000	237.7200	238.8400	-1.245%	166,531	+54.618%
2025-06-12	242.5100	245.280000	241.0900	241.8500	-1.205%	256,699	+52.694%
2025-06-11	245.0000	247.530000	243.3000	244.8000	-0.196%	248,443	+50.854%
2025-06-10	245.5000	247.315000	244.1050	245.2800	+0.012%	164,917	+50.559%
2025-06-09	245.5000	247.400000	243.7900	245.2500	+0.245%	112,969	+50.577%
2025-06-06	245.0000	247.200000	242.7950	244.6500	+1.603%	123,419	+50.946%
2025-06-05	239.8300	242.265000	237.9200	240.7900	+0.560%	156,227	+53.366%
2025-06-04	239.8800	241.370000	238.5900	239.4500	-0.590%	154,565	+54.224%
2025-06-03	238.3100	243.072600	238.3100	240.8700	+0.660%	159,495	+53.315%
2025-06-02	240.2700	240.270000	237.1500	239.2900	-1.169%	158,602	+54.327%
2025-05-30	241.0200	243.090000	240.3200	242.1200	-0.194%	220,455	+52.524%
2025-05-29	243.7600	243.760000	240.5650	242.5900	+0.597%	122,064	+52.228%
2025-05-28	243.8200	244.000000	240.8050	241.1500	-1.257%	202,382	+53.137%
2025-05-27	240.5200	244.320000	239.0170	244.2200	+2.920%	148,027	+51.212%
2025-05-23	235.1400	237.330000	235.1400	237.2900	-0.724%	154,170	+55.628%
2025-05-22	237.6100	240.230000	236.0100	239.0200	+0.420%	137,240	+54.502%
2025-05-21	240.3500	241.100000	236.9600	238.0200	-2.383%	239,974	+55.151%
2025-05-20	245.2300	247.095653	242.1700	243.8300	-1.067%	172,773	+51.454%
2025-05-19	241.0800	247.930000	240.7150	246.4600	+0.963%	190,294	+49.838%
2025-05-16	239.9800	244.350000	239.4400	244.1100	+1.244%	223,733	+51.280%
2025-05-15	239.7300	241.620000	239.7300	241.1100	+0.383%	236,758	+53.162%
2025-05-14	241.6200	243.000000	239.9600	240.1900	-1.311%	267,068	+53.749%
2025-05-13	248.0700	248.170000	243.0100	243.3800	-1.017%	318,648	+51.734%
2025-05-12	244.6700	247.470000	236.0000	245.8800	+3.966%	253,135	+50.191%
2025-05-09	234.9100	236.500000	230.4688	236.5000	+0.638%	297,477	+56.148%
2025-05-08	223.0100	237.090000	221.0400	235.0000	+11.069%	602,812	+57.145%
2025-05-07	212.8500	213.475000	209.8450	211.5800	-0.123%	237,583	+74.539%
2025-05-06	212.2800	213.600000	210.9550	211.8400	-0.856%	165,787	+74.325%
2025-05-05	213.5300	215.527300	212.9200	213.6700	-0.582%	131,861	+72.832%
2025-05-02	213.4300	215.690000	212.3200	214.9200	+2.090%	143,848	+71.827%
2025-05-01	208.2200	212.225000	206.7350	210.5200	+1.333%	180,613	+75.418%
2025-04-30	205.5900	208.440000	201.2100	207.7500	+0.440%	223,475	+77.757%
2025-04-29	205.6300	208.190000	202.8200	206.8400	+0.281%	148,203	+78.539%
2025-04-28	205.4600	209.370000	204.2250	206.2600	-0.280%	189,949	+79.041%
2025-04-25	208.4000	210.150000	205.0050	206.8400	-1.284%	132,948	+78.539%
2025-04-24	204.4000	210.600000	204.4000	209.5300	+2.410%	293,191	+76.247%
2025-04-23	208.2500	211.597500	203.4400	204.6000	+0.201%	216,228	+80.494%
2025-04-22	195.9700	205.399900	195.6800	204.1900	+5.656%	333,135	+80.856%
2025-04-21	194.8700	195.785000	191.2000	193.2600	-1.918%	127,793	+91.085%
2025-04-17	197.9400	198.920000	195.1150	197.0400	-0.203%	199,559	+87.419%
2025-04-16	199.2800	201.380000	195.9343	197.4400	-0.429%	269,599	+87.039%
2025-04-15	196.2400	199.675000	195.4400	198.2900	+1.370%	212,790	+86.237%
2025-04-14	197.5700	197.570000	193.1400	195.6100	+0.981%	208,851	+88.789%
2025-04-11	191.1600	195.075000	189.2850	193.7100	+2.178%	150,650	+90.641%
2025-04-10	190.5500	192.430000	184.2100	189.5800	-2.889%	183,918	+94.794%
2025-04-09	178.5600	198.920000	177.5900	195.2200	+8.215%	280,254	+89.166%
2025-04-08	187.7300	189.335000	178.0400	180.4000	-1.378%	236,903	+104.706%
2025-04-07	181.6000	194.600000	179.6350	182.9200	-2.432%	236,047	+101.886%
2025-04-04	191.0100	191.465000	184.0501	187.4800	-4.073%	239,158	+96.976%
2025-04-03	202.7800	202.780000	194.5125	195.4400	-6.264%	200,016	+88.953%
2025-04-02	203.6200	208.860000	203.6200	208.5000	+1.140%	151,955	+77.118%
2025-04-01	202.8800	206.690000	202.5700	206.1500	+1.094%	161,618	+79.137%
2025-03-31	202.0000	205.160000	202.0000	203.9200	-0.029%	222,522	+81.096%
2025-03-28	209.1000	210.500000	203.7000	203.9800	-2.560%	155,687	+81.042%
2025-03-27	213.0900	213.090000	208.7750	209.3400	-1.394%	151,423	+76.407%
2025-03-26	212.2400	214.610000	210.7400	212.3000	+0.426%	133,375	+73.947%
2025-03-25	212.8200	213.635000	209.8800	211.4000	-0.518%	168,707	+74.688%
2025-03-24	209.2500	212.840000	209.0300	212.5000	+2.682%	172,273	+73.784%
2025-03-21	207.8000	209.185000	205.3200	206.9500	-1.593%	993,299	+78.444%
2025-03-20	204.8600	213.325000	204.8600	210.3000	-1.323%	280,812	+75.602%
2025-03-19	212.4500	214.470000	210.5650	213.1200	+0.566%	157,341	+73.278%
2025-03-18	212.7900	214.665000	211.8200	211.9200	-0.963%	160,818	+74.259%
2025-03-17	210.5600	217.040000	210.5600	213.9800	+1.412%	213,748	+72.582%
2025-03-14	208.7300	211.350000	206.7700	211.0000	+2.234%	132,100	+75.019%
2025-03-13	208.0000	208.650000	204.6400	206.3900	-1.277%	145,683	+78.928%
2025-03-12	210.3200	210.830000	207.6700	209.0600	+0.005%	182,314	+76.643%
2025-03-11	214.3200	214.941000	209.0500	209.0500	-2.327%	180,234	+76.652%
2025-03-10	213.9800	217.600000	212.4600	214.0300	-0.474%	173,247	+72.541%
2025-03-07	211.0400	215.300000	209.7800	215.0500	+1.597%	146,695	+71.723%
2025-03-06	208.1900	212.665000	206.2850	211.6700	+1.181%	166,636	+74.465%
2025-03-05	204.5900	209.740000	204.5900	209.2000	+2.248%	171,929	+76.525%
2025-03-04	207.5200	208.585000	204.4000	204.6000	-2.465%	195,047	+80.494%
2025-03-03	215.2100	215.860000	209.2100	209.7700	-2.242%	152,866	+76.045%
2025-02-28	212.1600	214.810000	211.1600	214.5800	+1.083%	146,298	+72.099%
2025-02-27	212.1800	214.595200	211.2200	212.2800	-0.478%	110,856	+73.964%
2025-02-26	214.6500	216.160000	212.9600	213.3000	-0.952%	93,587	+73.132%
2025-02-25	214.4600	216.905000	214.2100	215.3500	+1.189%	149,809	+71.484%
2025-02-24	215.4800	215.795000	212.6700	212.8200	-0.996%	128,588	+73.522%
2025-02-21	221.2600	221.260000	214.0500	214.9600	-2.068%	146,048	+71.795%
2025-02-20	218.8400	220.460000	216.9883	219.5000	+0.448%	148,618	+68.241%
2025-02-19	216.0100	220.000000	216.0100	218.5200	+0.133%	144,416	+68.996%
2025-02-18	214.1900	218.690000	214.1900	218.2300	+2.039%	161,303	+69.221%
2025-02-14	220.2400	222.220000	213.7200	213.8700	-2.817%	220,389	+72.670%
2025-02-13	222.0000	222.136000	218.6100	220.0700	-0.452%	177,757	+67.806%
2025-02-12	220.0600	222.100000	216.4700	221.0700	-1.602%	334,348	+67.047%
2025-02-11	213.4300	232.600000	213.4300	224.6700	+7.626%	425,189	+64.370%
2025-02-10	205.3000	209.350000	203.9850	208.7500	+1.804%	200,046	+76.905%
2025-02-07	206.6200	207.410000	202.3000	205.0500	-0.999%	277,983	+80.098%
2025-02-06	207.5000	207.500000	204.9800	207.1200	+0.637%	248,189	+78.298%
2025-02-05	205.8700	207.455000	203.3800	205.8100	+0.024%	155,916	+79.432%
2025-02-04	205.1700	207.265000	204.9800	205.7600	+0.141%	207,589	+79.476%
2025-02-03	203.5000	207.460000	198.8500	205.4700	-0.634%	447,029	+79.729%
2025-01-31	206.7100	209.595000	204.9800	206.7800	-0.236%	251,773	+78.591%
2025-01-30	208.6000	209.670000	205.8650	207.2700	-0.149%	136,488	+78.169%
2025-01-29	210.9900	212.430000	206.5100	207.5800	-1.719%	154,027	+77.902%
2025-01-28	210.4800	211.925000	209.2500	211.2100	+0.005%	100,177	+74.845%
2025-01-27	210.5100	212.585000	209.1500	211.2000	+0.304%	139,741	+74.853%
2025-01-24	210.2800	210.665000	209.2600	210.5600	-0.463%	101,891	+75.385%
2025-01-23	210.8300	211.805000	209.2350	211.5400	+0.223%	133,405	+74.572%
2025-01-22	211.1200	211.680000	208.6650	211.0700	-0.901%	106,461	+74.961%
2025-01-21	208.4000	213.695000	207.5700	212.9900	+2.671%	114,987	+73.384%
2025-01-17	208.8500	209.460000	206.0300	207.4500	+0.058%	119,547	+78.014%
2025-01-16	205.0600	207.810000	203.6600	207.3300	+1.344%	103,027	+78.117%
2025-01-15	207.0000	207.990000	202.8700	204.5800	+0.918%	83,286	+80.511%
2025-01-14	200.4400	202.900000	199.6900	202.7200	+1.736%	92,826	+82.168%
2025-01-13	193.7900	199.779000	193.7900	199.2600	+2.038%	111,891	+85.331%