ZWS
Zurn Elkay Water Solutions Corporation
stockNYSE
At CloseOct 5, 2026 3:59:57 PM EDT
48.00USD+0.692%(+0.33)1,181,937
40.84Bid55.34Ask14.50SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
48.14USD+0.986%(+0.47)
After-hoursOct 5, 2026 4:10:30 PM EDT
47.99USD-0.021%(-0.01)
ZWS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 47.96 | 48.56 | 47.21 | 48.00 | +0.692% | 1,181,937 | 0.000% |
| 2026-10-02 | 47.88 | 48.56 | 47.40 | 47.67 | +0.996% | 841,314 | +0.692% |
| 2026-10-01 | 46.31 | 47.35 | 45.83 | 47.20 | +1.571% | 761,160 | +1.695% |
| 2026-09-30 | 46.40 | 47.11 | 46.40 | 46.47 | -0.684% | 871,202 | +3.292% |
| 2026-09-29 | 46.90 | 46.94 | 46.09 | 46.79 | +0.128% | 754,313 | +2.586% |
| 2026-09-28 | 46.38 | 46.82 | 46.11 | 46.73 | +0.171% | 774,185 | +2.718% |
| 2026-09-25 | 46.51 | 47.16 | 46.47 | 46.65 | +0.107% | 570,363 | +2.894% |
| 2026-09-24 | 46.49 | 46.65 | 46.07 | 46.60 | -0.385% | 677,425 | +3.004% |
| 2026-09-23 | 46.55 | 46.99 | 46.31 | 46.78 | -0.277% | 593,455 | +2.608% |
| 2026-09-22 | 46.85 | 47.06 | 46.55 | 46.91 | +1.537% | 1,046,758 | +2.324% |
| 2026-09-21 | 46.21 | 46.28 | 45.75 | 46.20 | +0.282% | 626,820 | +3.896% |
| 2026-09-18 | 45.78 | 46.13 | 45.42 | 46.07 | +0.743% | 3,080,977 | +4.189% |
| 2026-09-17 | 46.61 | 46.91 | 45.48 | 45.73 | -0.349% | 769,474 | +4.964% |
| 2026-09-16 | 46.40 | 46.73 | 45.67 | 45.89 | -0.628% | 800,166 | +4.598% |
| 2026-09-15 | 46.20 | 46.23 | 45.62 | 46.18 | +0.195% | 669,112 | +3.941% |
| 2026-09-14 | 45.66 | 46.79 | 45.44 | 46.09 | -0.195% | 959,538 | +4.144% |
| 2026-09-11 | 46.32 | 46.32 | 45.79 | 46.18 | +1.450% | 785,106 | +3.941% |
| 2026-09-10 | 46.18 | 46.30 | 45.40 | 45.52 | -2.380% | 780,341 | +5.448% |
| 2026-09-09 | 47.51 | 47.59 | 46.52 | 46.63 | -1.479% | 685,650 | +2.938% |
| 2026-09-08 | 48.18 | 48.18 | 47.06 | 47.33 | -0.588% | 1,234,549 | +1.416% |
| 2026-09-04 | 47.45 | 47.96 | 47.37 | 47.61 | -0.021% | 570,531 | +0.819% |
| 2026-09-03 | 47.39 | 47.80 | 47.05 | 47.62 | +1.535% | 735,713 | +0.798% |
| 2026-09-02 | 46.79 | 47.30 | 46.39 | 46.90 | +0.557% | 823,276 | +2.345% |
| 2026-09-01 | 47.33 | 47.57 | 46.51 | 46.64 | -2.427% | 929,119 | +2.916% |
| 2026-08-31 | 47.88 | 48.05 | 47.48 | 47.80 | -0.520% | 1,063,040 | +0.418% |
| 2026-08-28 | 48.75 | 48.75 | 47.76 | 48.05 | -1.030% | 656,631 | -0.104% |
| 2026-08-27 | 48.97 | 49.50 | 48.05 | 48.55 | -1.361% | 668,417 | -1.133% |
| 2026-08-26 | 48.90 | 49.38 | 48.78 | 49.22 | +0.819% | 749,601 | -2.479% |
| 2026-08-25 | 49.31 | 49.35 | 48.39 | 48.82 | -0.082% | 842,380 | -1.680% |
| 2026-08-24 | 49.51 | 49.54 | 48.67 | 48.86 | -0.306% | 878,810 | -1.760% |
| 2026-08-21 | 49.23 | 49.23 | 48.59 | 49.01 | +0.389% | 623,995 | -2.061% |
| 2026-08-20 | 48.94 | 49.39 | 48.59 | 48.82 | -1.553% | 468,577 | -1.680% |
| 2026-08-19 | 49.67 | 50.17 | 49.42 | 49.59 | +0.772% | 667,373 | -3.206% |
| 2026-08-18 | 50.10 | 50.37 | 49.11 | 49.21 | -2.186% | 628,506 | -2.459% |
| 2026-08-17 | 50.72 | 50.93 | 50.24 | 50.31 | -1.295% | 656,347 | -4.592% |
| 2026-08-14 | 50.39 | 51.00 | 49.80 | 50.97 | +0.473% | 583,762 | -5.827% |
| 2026-08-13 | 51.54 | 51.86 | 50.47 | 50.73 | -0.568% | 807,983 | -5.381% |
| 2026-08-12 | 52.09 | 52.35 | 50.95 | 51.02 | -1.544% | 677,640 | -5.919% |
| 2026-08-11 | 51.64 | 52.16 | 51.49 | 51.82 | +1.488% | 809,932 | -7.372% |
| 2026-08-10 | 51.02 | 51.49 | 50.70 | 51.06 | -0.700% | 685,545 | -5.993% |
| 2026-08-07 | 51.56 | 51.91 | 51.21 | 51.42 | -0.810% | 723,420 | -6.651% |
| 2026-08-06 | 52.72 | 53.17 | 51.69 | 51.84 | -1.744% | 859,123 | -7.407% |
| 2026-08-05 | 53.18 | 53.48 | 52.73 | 52.76 | -0.790% | 759,251 | -9.022% |
| 2026-08-04 | 51.91 | 53.19 | 51.27 | 53.18 | +3.867% | 910,710 | -9.741% |
| 2026-08-03 | 50.83 | 51.72 | 50.83 | 51.20 | +1.366% | 980,770 | -6.250% |
| 2026-07-31 | 50.48 | 51.16 | 49.94 | 50.51 | +0.778% | 1,129,329 | -4.969% |
| 2026-07-30 | 52.84 | 53.00 | 49.11 | 50.12 | -2.774% | 1,752,774 | -4.230% |
| 2026-07-29 | 54.44 | 55.00 | 50.74 | 51.55 | +4.543% | 2,204,473 | -6.887% |
| 2026-07-28 | 49.23 | 49.85 | 48.66 | 49.31 | +1.107% | 1,242,261 | -2.657% |
| 2026-07-27 | 48.87 | 49.09 | 48.12 | 48.77 | +0.806% | 809,892 | -1.579% |
| 2026-07-24 | 48.36 | 48.66 | 48.11 | 48.38 | +0.269% | 1,024,342 | -0.785% |
| 2026-07-23 | 47.01 | 48.30 | 46.95 | 48.25 | +1.622% | 1,117,829 | -0.518% |
| 2026-07-22 | 47.11 | 47.81 | 47.05 | 47.48 | +0.444% | 895,157 | +1.095% |
| 2026-07-21 | 48.24 | 48.24 | 47.23 | 47.27 | -1.109% | 861,813 | +1.544% |
| 2026-07-20 | 48.68 | 48.77 | 47.54 | 47.80 | +0.147% | 1,346,420 | +0.418% |
| 2026-07-17 | 47.81 | 48.63 | 47.56 | 47.73 | -1.344% | 1,351,746 | +0.566% |
| 2026-07-16 | 47.31 | 48.75 | 47.17 | 48.38 | +1.575% | 816,999 | -0.785% |
| 2026-07-15 | 47.38 | 47.69 | 46.84 | 47.63 | +0.253% | 874,819 | +0.777% |
| 2026-07-14 | 47.64 | 48.21 | 47.04 | 47.51 | +1.236% | 756,325 | +1.031% |
| 2026-07-13 | 47.20 | 47.76 | 46.72 | 46.93 | -0.887% | 899,238 | +2.280% |
| 2026-07-10 | 46.67 | 47.89 | 46.67 | 47.35 | +1.240% | 730,872 | +1.373% |
| 2026-07-09 | 47.19 | 47.39 | 46.69 | 46.77 | -0.064% | 684,173 | +2.630% |
| 2026-07-08 | 46.87 | 47.08 | 46.48 | 46.80 | -1.391% | 836,041 | +2.564% |
| 2026-07-07 | 48.91 | 48.91 | 47.00 | 47.46 | -3.438% | 1,076,371 | +1.138% |
| 2026-07-06 | 49.16 | 49.64 | 49.00 | 49.15 | -0.020% | 730,211 | -2.340% |
| 2026-07-02 | 49.01 | 49.33 | 48.48 | 49.16 | +0.306% | 1,143,548 | -2.360% |
| 2026-07-01 | 50.31 | 50.44 | 48.97 | 49.01 | -3.008% | 861,206 | -2.061% |
| 2026-06-30 | 50.92 | 51.29 | 50.38 | 50.53 | +1.222% | 1,239,095 | -5.007% |
| 2026-06-29 | 50.92 | 50.92 | 49.61 | 49.92 | -1.868% | 1,129,952 | -3.846% |
| 2026-06-26 | 51.37 | 51.39 | 50.38 | 50.87 | -0.819% | 4,411,832 | -5.642% |
| 2026-06-25 | 50.73 | 52.11 | 50.35 | 51.29 | +2.171% | 1,119,203 | -6.415% |
| 2026-06-24 | 48.46 | 50.28 | 48.46 | 50.20 | +4.020% | 1,175,079 | -4.382% |
| 2026-06-23 | 49.23 | 49.41 | 48.25 | 48.26 | -2.780% | 855,752 | -0.539% |
| 2026-06-22 | 49.93 | 50.27 | 49.50 | 49.64 | -0.680% | 828,692 | -3.304% |
| 2026-06-18 | 48.84 | 50.40 | 48.81 | 49.98 | +3.329% | 1,740,161 | -3.962% |
| 2026-06-17 | 49.38 | 50.11 | 48.26 | 48.37 | -2.421% | 842,844 | -0.765% |
| 2026-06-16 | 49.21 | 49.97 | 48.50 | 49.57 | +1.515% | 760,518 | -3.167% |
| 2026-06-15 | 49.23 | 50.00 | 48.74 | 48.83 | +0.909% | 678,509 | -1.700% |
| 2026-06-12 | 48.67 | 48.82 | 48.12 | 48.39 | +0.540% | 604,197 | -0.806% |
| 2026-06-11 | 47.79 | 48.17 | 46.61 | 48.13 | +2.143% | 799,113 | -0.270% |
| 2026-06-10 | 48.42 | 48.63 | 46.92 | 47.12 | -2.483% | 711,787 | +1.868% |
| 2026-06-09 | 48.07 | 48.76 | 47.58 | 48.32 | +2.330% | 691,418 | -0.662% |
| 2026-06-08 | 47.56 | 47.88 | 47.19 | 47.22 | -0.317% | 619,161 | +1.652% |
| 2026-06-05 | 47.15 | 47.67 | 46.97 | 47.37 | -0.169% | 569,360 | +1.330% |
| 2026-06-04 | 47.99 | 48.04 | 47.22 | 47.45 | +0.042% | 727,332 | +1.159% |
| 2026-06-03 | 47.49 | 47.88 | 46.85 | 47.43 | -0.042% | 938,065 | +1.202% |
| 2026-06-02 | 46.85 | 47.66 | 46.68 | 47.45 | +1.563% | 733,087 | +1.159% |
| 2026-06-01 | 46.51 | 46.79 | 45.79 | 46.72 | -0.596% | 939,404 | +2.740% |
| 2026-05-29 | 47.15 | 47.77 | 46.95 | 47.00 | -0.021% | 1,209,832 | +2.128% |
| 2026-05-28 | 47.61 | 47.77 | 45.79 | 47.01 | -3.668% | 1,648,925 | +2.106% |
| 2026-05-27 | 49.04 | 49.19 | 48.57 | 48.80 | -0.061% | 622,418 | -1.639% |
| 2026-05-26 | 48.33 | 48.95 | 48.05 | 48.83 | +1.729% | 714,992 | -1.700% |
| 2026-05-22 | 47.82 | 48.15 | 47.13 | 48.00 | +0.883% | 872,262 | 0.000% |
| 2026-05-21 | 47.39 | 47.80 | 46.64 | 47.58 | -0.502% | 740,416 | +0.883% |
| 2026-05-20 | 46.55 | 47.91 | 46.09 | 47.82 | +3.127% | 1,282,069 | +0.376% |
| 2026-05-19 | 47.54 | 47.73 | 46.35 | 46.37 | -3.436% | 724,135 | +3.515% |
| 2026-05-18 | 48.10 | 48.69 | 47.58 | 48.02 | -0.083% | 717,162 | -0.042% |
| 2026-05-15 | 49.39 | 49.78 | 47.99 | 48.06 | -3.241% | 830,614 | -0.125% |
| 2026-05-14 | 49.33 | 49.70 | 48.89 | 49.67 | +1.720% | 588,904 | -3.362% |
| 2026-05-13 | 49.49 | 49.78 | 48.77 | 48.83 | -1.889% | 669,560 | -1.700% |
| 2026-05-12 | 51.00 | 51.00 | 49.07 | 49.77 | -2.450% | 742,325 | -3.556% |
| 2026-05-11 | 51.22 | 51.45 | 50.70 | 51.02 | -0.332% | 943,206 | -5.919% |
| 2026-05-08 | 51.26 | 51.59 | 50.71 | 51.19 | +0.274% | 966,171 | -6.232% |
| 2026-05-07 | 51.60 | 51.89 | 50.97 | 51.05 | -0.196% | 868,920 | -5.975% |
| 2026-05-06 | 51.43 | 51.75 | 50.85 | 51.15 | +0.888% | 765,110 | -6.158% |
| 2026-05-05 | 50.83 | 51.01 | 50.31 | 50.70 | +0.795% | 770,649 | -5.325% |
| 2026-05-04 | 51.12 | 51.25 | 50.08 | 50.30 | -1.911% | 912,801 | -4.573% |
| 2026-05-01 | 52.14 | 52.29 | 51.08 | 51.28 | -1.309% | 942,934 | -6.396% |
| 2026-04-30 | 51.17 | 52.34 | 50.98 | 51.96 | +2.123% | 1,156,841 | -7.621% |
| 2026-04-29 | 52.13 | 52.27 | 50.75 | 50.88 | -2.398% | 1,072,897 | -5.660% |
| 2026-04-28 | 52.91 | 52.91 | 51.67 | 52.13 | -1.269% | 829,628 | -7.923% |
| 2026-04-27 | 53.04 | 53.76 | 52.19 | 52.80 | +0.629% | 1,368,953 | -9.091% |
| 2026-04-24 | 52.52 | 53.20 | 52.10 | 52.47 | -0.550% | 3,439,113 | -8.519% |
| 2026-04-23 | 53.11 | 53.70 | 51.84 | 52.76 | +0.534% | 1,530,779 | -9.022% |
| 2026-04-22 | 50.05 | 52.53 | 48.39 | 52.48 | +9.470% | 2,583,354 | -8.537% |
| 2026-04-21 | 47.82 | 48.56 | 47.30 | 47.94 | +0.335% | 1,905,711 | +0.125% |
| 2026-04-20 | 47.24 | 47.83 | 47.16 | 47.78 | +0.063% | 1,229,584 | +0.460% |
| 2026-04-17 | 47.25 | 48.85 | 47.22 | 47.75 | +2.666% | 3,434,960 | +0.524% |
| 2026-04-16 | 47.35 | 48.07 | 46.35 | 46.51 | -1.857% | 1,288,492 | +3.204% |
| 2026-04-15 | 48.97 | 49.14 | 47.14 | 47.39 | -3.972% | 936,358 | +1.287% |
| 2026-04-14 | 49.44 | 49.88 | 48.83 | 49.35 | -0.524% | 1,018,985 | -2.736% |
| 2026-04-13 | 47.78 | 49.65 | 47.58 | 49.61 | +3.917% | 1,526,129 | -3.245% |
| 2026-04-10 | 48.23 | 48.23 | 47.66 | 47.74 | -0.769% | 609,044 | +0.545% |
| 2026-04-09 | 47.44 | 48.48 | 47.41 | 48.11 | +1.050% | 762,187 | -0.229% |
| 2026-04-08 | 47.23 | 47.95 | 47.02 | 47.61 | +4.868% | 1,009,240 | +0.819% |
| 2026-04-07 | 45.01 | 45.60 | 44.82 | 45.40 | +0.442% | 583,336 | +5.727% |
| 2026-04-06 | 44.87 | 45.24 | 44.53 | 45.20 | +0.400% | 516,034 | +6.195% |
| 2026-04-02 | 44.31 | 45.47 | 44.01 | 45.02 | -0.177% | 728,227 | +6.619% |
| 2026-04-01 | 45.04 | 45.68 | 44.75 | 45.10 | +0.580% | 775,560 | +6.430% |
| 2026-03-31 | 44.30 | 45.45 | 43.58 | 44.84 | +2.609% | 1,015,206 | +7.047% |
| 2026-03-30 | 44.96 | 44.96 | 43.69 | 43.70 | -1.510% | 859,103 | +9.840% |
| 2026-03-27 | 44.61 | 45.17 | 44.23 | 44.37 | -0.982% | 677,208 | +8.181% |
| 2026-03-26 | 45.60 | 46.09 | 44.70 | 44.81 | -3.030% | 689,614 | +7.119% |
| 2026-03-25 | 45.92 | 46.24 | 45.42 | 46.21 | +1.627% | 617,199 | +3.874% |
| 2026-03-24 | 45.01 | 45.81 | 44.61 | 45.47 | +0.686% | 825,432 | +5.564% |
| 2026-03-23 | 45.00 | 45.96 | 44.47 | 45.16 | +3.129% | 1,209,922 | +6.289% |
| 2026-03-20 | 44.24 | 44.33 | 43.06 | 43.79 | -0.568% | 3,256,248 | +9.614% |
| 2026-03-19 | 43.67 | 44.62 | 43.40 | 44.04 | -0.677% | 1,077,931 | +8.992% |
| 2026-03-18 | 45.05 | 45.12 | 44.23 | 44.34 | -1.968% | 1,161,994 | +8.254% |
| 2026-03-17 | 45.52 | 45.91 | 44.52 | 45.23 | +0.089% | 861,733 | +6.124% |
| 2026-03-16 | 46.27 | 46.32 | 45.03 | 45.19 | -1.181% | 916,866 | +6.218% |
| 2026-03-13 | 46.19 | 46.54 | 45.06 | 45.73 | -0.283% | 907,443 | +4.964% |
| 2026-03-12 | 46.07 | 46.76 | 45.70 | 45.86 | -2.446% | 729,872 | +4.666% |
| 2026-03-11 | 47.18 | 47.45 | 46.61 | 47.01 | -0.571% | 703,062 | +2.106% |
| 2026-03-10 | 46.86 | 48.10 | 46.55 | 47.28 | -0.021% | 782,944 | +1.523% |
| 2026-03-09 | 46.38 | 47.38 | 45.28 | 47.29 | -0.211% | 904,575 | +1.501% |
| 2026-03-06 | 47.49 | 47.84 | 46.85 | 47.39 | -2.168% | 828,293 | +1.287% |
| 2026-03-05 | 49.74 | 50.08 | 47.67 | 48.44 | -3.755% | 863,162 | -0.908% |
| 2026-03-04 | 50.64 | 50.72 | 50.13 | 50.33 | +0.099% | 841,386 | -4.629% |
| 2026-03-03 | 49.78 | 50.61 | 48.97 | 50.28 | -1.334% | 899,431 | -4.535% |
| 2026-03-02 | 50.19 | 51.18 | 49.55 | 50.96 | -0.039% | 640,848 | -5.808% |
| 2026-02-27 | 50.41 | 50.99 | 49.85 | 50.98 | +0.039% | 939,655 | -5.845% |
| 2026-02-26 | 50.81 | 51.06 | 49.87 | 50.96 | +0.652% | 707,928 | -5.808% |
| 2026-02-25 | 50.53 | 51.00 | 49.80 | 50.63 | +0.040% | 680,164 | -5.195% |
| 2026-02-24 | 50.25 | 51.13 | 50.14 | 50.61 | +1.362% | 783,668 | -5.157% |
| 2026-02-23 | 50.74 | 50.74 | 49.35 | 49.93 | -1.809% | 503,066 | -3.865% |
| 2026-02-20 | 50.73 | 51.40 | 50.21 | 50.85 | -0.118% | 561,109 | -5.605% |
| 2026-02-19 | 50.84 | 51.16 | 50.50 | 50.91 | -0.586% | 513,422 | -5.716% |
| 2026-02-18 | 50.77 | 51.77 | 50.66 | 51.21 | +0.176% | 667,193 | -6.268% |
| 2026-02-17 | 51.38 | 51.48 | 50.56 | 51.12 | -0.351% | 793,480 | -6.103% |
| 2026-02-13 | 51.24 | 51.57 | 50.72 | 51.30 | -0.156% | 768,630 | -6.433% |
| 2026-02-12 | 52.58 | 53.17 | 51.17 | 51.38 | -0.330% | 956,198 | -6.578% |
| 2026-02-11 | 52.17 | 52.54 | 51.05 | 51.55 | -0.348% | 863,763 | -6.887% |
| 2026-02-10 | 52.70 | 53.17 | 51.42 | 51.73 | -1.523% | 1,456,103 | -7.211% |
| 2026-02-09 | 52.49 | 53.15 | 52.16 | 52.53 | -0.474% | 1,798,121 | -8.624% |
| 2026-02-06 | 51.50 | 52.84 | 51.43 | 52.78 | +3.267% | 1,877,738 | -9.056% |
| 2026-02-05 | 51.25 | 52.02 | 50.54 | 51.11 | -1.275% | 1,772,521 | -6.085% |
| 2026-02-04 | 48.59 | 52.77 | 47.30 | 51.77 | +10.008% | 2,926,192 | -7.282% |
| 2026-02-03 | 46.77 | 47.62 | 46.54 | 47.06 | +0.277% | 1,244,727 | +1.997% |
| 2026-02-02 | 46.17 | 46.97 | 46.04 | 46.93 | +1.778% | 877,342 | +2.280% |
| 2026-01-30 | 46.14 | 46.40 | 45.43 | 46.11 | -0.881% | 1,548,776 | +4.099% |
| 2026-01-29 | 46.55 | 46.85 | 45.65 | 46.52 | +0.802% | 1,467,730 | +3.181% |
| 2026-01-28 | 46.58 | 47.00 | 45.56 | 46.15 | -1.494% | 1,537,938 | +4.009% |
| 2026-01-27 | 47.08 | 47.29 | 46.65 | 46.85 | -0.467% | 558,800 | +2.455% |
| 2026-01-26 | 46.65 | 47.34 | 46.48 | 47.07 | +0.577% | 672,351 | +1.976% |
| 2026-01-23 | 47.27 | 47.48 | 46.41 | 46.80 | -1.598% | 726,162 | +2.564% |
| 2026-01-22 | 47.31 | 48.01 | 47.17 | 47.56 | +1.646% | 821,271 | +0.925% |
| 2026-01-21 | 46.42 | 47.03 | 45.69 | 46.79 | +1.168% | 953,499 | +2.586% |
| 2026-01-20 | 46.66 | 47.23 | 46.16 | 46.25 | -2.158% | 1,158,074 | +3.784% |
| 2026-01-16 | 47.39 | 47.47 | 46.48 | 47.27 | 0.000% | 1,376,523 | +1.544% |
| 2026-01-15 | 46.86 | 47.53 | 46.80 | 47.27 | +1.547% | 944,740 | +1.544% |
| 2026-01-14 | 46.13 | 46.66 | 45.80 | 46.55 | +0.845% | 1,332,176 | +3.115% |
| 2026-01-13 | 46.46 | 46.97 | 45.99 | 46.16 | +0.022% | 829,181 | +3.986% |
| 2026-01-12 | 45.82 | 46.30 | 45.54 | 46.15 | +0.326% | 883,364 | +4.009% |
| 2026-01-09 | 46.02 | 46.59 | 45.78 | 46.00 | +0.262% | 930,361 | +4.348% |
| 2026-01-08 | 45.95 | 46.34 | 44.91 | 45.88 | -0.650% | 1,479,262 | +4.621% |
| 2026-01-07 | 46.55 | 46.67 | 45.77 | 46.18 | -0.345% | 632,395 | +3.941% |
| 2026-01-06 | 46.15 | 47.05 | 45.31 | 46.34 | -0.835% | 1,137,559 | +3.582% |
| 2026-01-05 | 46.42 | 47.66 | 46.42 | 46.73 | -0.256% | 828,765 | +2.718% |
| 2026-01-02 | 46.51 | 47.06 | 46.20 | 46.85 | +0.774% | 676,140 | +2.455% |
| 2025-12-31 | 47.39 | 47.48 | 46.36 | 46.49 | -1.754% | 544,655 | +3.248% |
| 2025-12-30 | 47.65 | 47.86 | 47.28 | 47.32 | -0.942% | 684,129 | +1.437% |
| 2025-12-29 | 47.94 | 48.18 | 47.69 | 47.77 | -0.146% | 512,695 | +0.481% |
| 2025-12-26 | 47.84 | 48.17 | 47.61 | 47.84 | -0.229% | 351,180 | +0.334% |
| 2025-12-24 | 47.91 | 48.19 | 47.72 | 47.95 | +0.335% | 262,034 | +0.104% |
| 2025-12-23 | 48.03 | 48.23 | 47.58 | 47.79 | -0.789% | 449,223 | +0.439% |
| 2025-12-22 | 47.39 | 48.31 | 47.32 | 48.17 | +1.411% | 742,377 | -0.353% |
| 2025-12-19 | 47.05 | 47.66 | 47.05 | 47.50 | +0.296% | 2,019,537 | +1.053% |
| 2025-12-18 | 47.19 | 47.71 | 46.98 | 47.36 | +1.544% | 1,119,247 | +1.351% |
| 2025-12-17 | 47.01 | 47.67 | 46.35 | 46.64 | -1.103% | 1,069,663 | +2.916% |
| 2025-12-16 | 47.68 | 47.68 | 46.87 | 47.16 | -0.548% | 862,529 | +1.781% |
| 2025-12-15 | 47.47 | 47.57 | 47.01 | 47.42 | +0.594% | 1,065,033 | +1.223% |
| 2025-12-12 | 48.50 | 48.50 | 47.10 | 47.14 | -0.946% | 758,376 | +1.824% |
| 2025-12-11 | 47.06 | 47.89 | 46.88 | 47.59 | +1.558% | 657,611 | +0.862% |
| 2025-12-10 | 46.01 | 47.10 | 45.94 | 46.86 | +2.025% | 1,248,287 | +2.433% |
| 2025-12-09 | 46.29 | 46.65 | 45.87 | 45.93 | -0.970% | 604,970 | +4.507% |
| 2025-12-08 | 46.94 | 47.20 | 46.29 | 46.38 | -1.024% | 683,910 | +3.493% |
| 2025-12-05 | 46.86 | 47.27 | 46.44 | 46.86 | -0.128% | 886,695 | +2.433% |
| 2025-12-04 | 47.42 | 47.66 | 46.78 | 46.92 | -1.117% | 791,559 | +2.302% |
| 2025-12-03 | 47.88 | 48.22 | 47.42 | 47.45 | -0.774% | 688,259 | +1.159% |
| 2025-12-02 | 47.98 | 48.31 | 47.70 | 47.82 | +0.168% | 838,247 | +0.376% |
| 2025-12-01 | 47.17 | 48.17 | 47.15 | 47.74 | +0.084% | 608,114 | +0.545% |
| 2025-11-28 | 48.46 | 48.48 | 47.70 | 47.70 | -0.893% | 481,413 | +0.629% |
| 2025-11-26 | 47.54 | 48.70 | 47.30 | 48.13 | +0.229% | 1,154,077 | -0.270% |
| 2025-11-25 | 47.29 | 48.48 | 47.15 | 48.02 | +1.544% | 592,840 | -0.042% |
| 2025-11-24 | 46.53 | 47.41 | 46.16 | 47.29 | +1.437% | 1,046,886 | +1.501% |
| 2025-11-21 | 45.69 | 47.33 | 45.46 | 46.62 | +2.665% | 740,303 | +2.960% |
| 2025-11-20 | 45.99 | 46.82 | 45.32 | 45.41 | -0.088% | 589,536 | +5.704% |
| 2025-11-19 | 45.22 | 45.83 | 44.92 | 45.45 | +0.776% | 777,165 | +5.611% |
| 2025-11-18 | 44.69 | 45.38 | 44.36 | 45.10 | +0.557% | 749,514 | +6.430% |
| 2025-11-17 | 46.01 | 46.14 | 44.57 | 44.85 | -2.669% | 702,306 | +7.023% |
| 2025-11-14 | 46.40 | 46.48 | 45.77 | 46.08 | -0.668% | 683,458 | +4.167% |
| 2025-11-13 | 47.53 | 47.60 | 46.09 | 46.39 | -2.357% | 778,347 | +3.471% |
| 2025-11-12 | 48.30 | 49.12 | 47.43 | 47.51 | -1.206% | 899,613 | +1.031% |
| 2025-11-11 | 47.43 | 48.13 | 47.29 | 48.09 | +1.029% | 582,970 | -0.187% |
| 2025-11-10 | 47.50 | 48.14 | 47.21 | 47.60 | +0.295% | 430,430 | +0.840% |
| 2025-11-07 | 47.30 | 47.69 | 47.14 | 47.46 | -0.357% | 576,979 | +1.138% |
| 2025-11-06 | 48.06 | 48.33 | 47.29 | 47.63 | -1.059% | 649,383 | +0.777% |
| 2025-11-05 | 46.77 | 48.28 | 46.74 | 48.14 | +2.688% | 754,285 | -0.291% |
| 2025-11-04 | 46.64 | 47.02 | 46.46 | 46.88 | -0.340% | 685,384 | +2.389% |
| 2025-11-03 | 47.23 | 47.30 | 46.46 | 47.04 | -0.149% | 1,100,771 | +2.041% |
| 2025-10-31 | 46.55 | 47.76 | 46.22 | 47.11 | +0.813% | 862,760 | +1.889% |
| 2025-10-30 | 48.08 | 48.69 | 46.64 | 46.73 | -2.605% | 1,415,018 | +2.718% |
| 2025-10-29 | 47.42 | 50.03 | 46.77 | 47.98 | +4.236% | 2,236,905 | +0.042% |
| 2025-10-28 | 46.52 | 47.06 | 46.00 | 46.03 | -1.266% | 1,228,007 | +4.280% |
| 2025-10-27 | 46.85 | 47.17 | 46.51 | 46.62 | +0.561% | 902,508 | +2.960% |
| 2025-10-24 | 46.42 | 46.65 | 46.16 | 46.36 | +1.134% | 548,187 | +3.538% |
| 2025-10-23 | 46.49 | 46.83 | 45.71 | 45.84 | -1.334% | 1,055,167 | +4.712% |
| 2025-10-22 | 46.93 | 47.28 | 46.11 | 46.46 | -1.296% | 636,043 | +3.315% |
| 2025-10-21 | 46.62 | 47.29 | 46.38 | 47.07 | +0.900% | 440,927 | +1.976% |
| 2025-10-20 | 46.17 | 46.88 | 46.07 | 46.65 | +1.990% | 692,101 | +2.894% |
| 2025-10-17 | 45.86 | 46.05 | 45.51 | 45.74 | -0.392% | 1,440,017 | +4.941% |
| 2025-10-16 | 46.53 | 46.70 | 45.46 | 45.92 | -1.607% | 901,750 | +4.530% |
| 2025-10-15 | 46.73 | 47.38 | 46.09 | 46.67 | +0.647% | 921,699 | +2.850% |
| 2025-10-14 | 45.53 | 46.63 | 45.27 | 46.37 | +1.002% | 666,533 | +3.515% |
| 2025-10-13 | 45.87 | 46.46 | 45.78 | 45.91 | +0.724% | 615,484 | +4.552% |
| 2025-10-10 | 46.89 | 47.13 | 45.40 | 45.58 | -2.524% | 812,941 | +5.309% |
| 2025-10-09 | 47.39 | 47.42 | 46.63 | 46.76 | -1.204% | 454,295 | +2.652% |
| 2025-10-08 | 47.46 | 47.76 | 47.09 | 47.33 | +0.233% | 601,550 | +1.416% |
| 2025-10-07 | 47.18 | 47.70 | 46.73 | 47.22 | -0.148% | 862,332 | +1.652% |
| 2025-10-06 | 47.16 | 47.37 | 46.67 | 47.29 | +0.961% | 661,019 | +1.501% |
| 2025-10-03 | 46.87 | 47.37 | 46.62 | 46.84 | -0.149% | 780,482 | +2.477% |
| 2025-10-02 | 46.86 | 47.17 | 46.54 | 46.91 | +0.235% | 839,893 | +2.324% |
| 2025-10-01 | 46.72 | 47.04 | 46.40 | 46.80 | -0.489% | 599,414 | +2.564% |
| 2025-09-30 | 46.90 | 47.40 | 46.77 | 47.03 | +0.299% | 609,504 | +2.063% |
| 2025-09-29 | 46.86 | 47.00 | 46.42 | 46.89 | +0.235% | 962,330 | +2.367% |
| 2025-09-26 | 46.26 | 47.00 | 46.20 | 46.78 | +1.409% | 869,911 | +2.608% |
| 2025-09-25 | 45.99 | 46.29 | 45.59 | 46.13 | +0.304% | 788,018 | +4.054% |
| 2025-09-24 | 46.78 | 47.19 | 45.64 | 45.99 | -2.024% | 761,848 | +4.371% |
| 2025-09-23 | 46.97 | 47.43 | 46.53 | 46.94 | -0.021% | 843,423 | +2.258% |
| 2025-09-22 | 47.03 | 47.23 | 46.79 | 46.95 | +0.107% | 873,371 | +2.236% |
| 2025-09-19 | 48.16 | 48.16 | 46.89 | 46.90 | -2.169% | 3,107,853 | +2.345% |
| 2025-09-18 | 47.19 | 48.32 | 47.17 | 47.94 | +1.546% | 899,293 | +0.125% |
| 2025-09-17 | 47.57 | 48.42 | 47.00 | 47.21 | -0.148% | 859,221 | +1.673% |
| 2025-09-16 | 47.48 | 47.63 | 47.08 | 47.28 | -0.148% | 1,218,892 | +1.523% |
| 2025-09-15 | 46.84 | 47.48 | 46.63 | 47.35 | +1.435% | 1,316,879 | +1.373% |
| 2025-09-12 | 47.37 | 47.71 | 46.64 | 46.68 | -1.248% | 891,915 | +2.828% |
| 2025-09-11 | 46.06 | 47.39 | 45.90 | 47.27 | +2.985% | 2,542,446 | +1.544% |
| 2025-09-10 | 45.87 | 46.75 | 45.69 | 45.90 | 0.000% | 1,537,433 | +4.575% |
| 2025-09-09 | 46.36 | 46.76 | 45.27 | 45.90 | -1.629% | 1,060,557 | +4.575% |
| 2025-09-08 | 46.29 | 46.76 | 45.72 | 46.66 | +1.369% | 936,634 | +2.872% |
| 2025-09-05 | 46.15 | 46.46 | 45.53 | 46.03 | +0.174% | 709,112 | +4.280% |
| 2025-09-04 | 45.02 | 46.03 | 44.69 | 45.95 | +2.865% | 810,636 | +4.461% |
| 2025-09-03 | 44.97 | 45.41 | 44.51 | 44.67 | -0.997% | 684,068 | +7.455% |
| 2025-09-02 | 44.62 | 45.24 | 44.55 | 45.12 | -0.529% | 1,048,746 | +6.383% |
| 2025-08-29 | 45.87 | 45.97 | 45.18 | 45.36 | -1.155% | 719,297 | +5.820% |
| 2025-08-28 | 46.55 | 46.55 | 45.69 | 45.89 | -1.418% | 800,995 | +4.598% |
| 2025-08-27 | 45.88 | 46.60 | 45.88 | 46.55 | +1.086% | 782,966 | +3.115% |
| 2025-08-26 | 45.86 | 46.42 | 45.86 | 46.05 | +0.480% | 745,140 | +4.235% |
| 2025-08-25 | 46.16 | 46.24 | 45.78 | 45.83 | -0.736% | 672,924 | +4.735% |
| 2025-08-22 | 44.72 | 46.37 | 44.40 | 46.17 | +3.940% | 818,309 | +3.964% |
| 2025-08-21 | 44.88 | 45.12 | 44.40 | 44.42 | -1.791% | 984,517 | +8.059% |
| 2025-08-20 | 45.05 | 45.25 | 44.77 | 45.23 | -0.066% | 938,092 | +6.124% |
| 2025-08-19 | 44.96 | 45.75 | 44.84 | 45.26 | +0.466% | 627,381 | +6.054% |
| 2025-08-18 | 44.85 | 45.12 | 44.41 | 45.05 | +0.806% | 761,818 | +6.548% |
| 2025-08-15 | 45.45 | 45.54 | 44.63 | 44.69 | -1.564% | 1,066,225 | +7.407% |
| 2025-08-14 | 45.32 | 45.80 | 44.99 | 45.40 | -0.981% | 888,521 | +5.727% |
| 2025-08-13 | 45.52 | 45.90 | 45.11 | 45.85 | +1.236% | 974,589 | +4.689% |
| 2025-08-12 | 44.89 | 45.42 | 44.45 | 45.29 | +2.073% | 1,214,811 | +5.984% |
| 2025-08-11 | 44.26 | 44.59 | 43.80 | 44.37 | +0.476% | 930,470 | +8.181% |
| 2025-08-08 | 44.74 | 44.92 | 44.02 | 44.16 | -0.875% | 720,791 | +8.696% |
| 2025-08-07 | 44.68 | 44.96 | 44.16 | 44.55 | +0.474% | 792,119 | +7.744% |
| 2025-08-06 | 44.66 | 44.66 | 44.03 | 44.34 | -0.471% | 880,076 | +8.254% |
| 2025-08-05 | 44.12 | 44.56 | 43.67 | 44.55 | +1.296% | 1,224,536 | +7.744% |
| 2025-08-04 | 45.00 | 45.00 | 43.55 | 43.98 | -2.223% | 1,710,512 | +9.141% |
| 2025-08-01 | 43.44 | 44.98 | 43.24 | 44.98 | +1.650% | 2,710,488 | +6.714% |
| 2025-07-31 | 42.82 | 44.27 | 42.39 | 44.25 | +3.051% | 2,933,691 | +8.475% |
| 2025-07-30 | 42.00 | 44.14 | 41.48 | 42.94 | +12.203% | 4,094,116 | +11.784% |
| 2025-07-29 | 38.70 | 38.86 | 37.90 | 38.27 | -0.390% | 1,664,326 | +25.425% |
| 2025-07-28 | 38.40 | 38.65 | 37.89 | 38.42 | -0.130% | 1,232,198 | +24.935% |
| 2025-07-25 | 38.12 | 38.49 | 37.84 | 38.47 | +1.692% | 817,864 | +24.773% |
| 2025-07-24 | 37.25 | 38.30 | 37.25 | 37.83 | +1.042% | 1,158,658 | +26.883% |
| 2025-07-23 | 37.17 | 37.51 | 36.82 | 37.44 | +1.767% | 987,505 | +28.205% |
| 2025-07-22 | 36.88 | 37.06 | 36.59 | 36.79 | -0.541% | 997,393 | +30.470% |
| 2025-07-21 | 37.87 | 37.87 | 36.99 | 36.99 | -1.491% | 922,186 | +29.765% |
| 2025-07-18 | 37.45 | 37.58 | 37.05 | 37.55 | +0.589% | 1,955,297 | +27.830% |
| 2025-07-17 | 36.55 | 37.43 | 36.55 | 37.33 | +2.162% | 1,248,791 | +28.583% |
| 2025-07-16 | 36.39 | 36.59 | 35.73 | 36.54 | +0.164% | 899,804 | +31.363% |
| 2025-07-15 | 37.51 | 37.52 | 36.45 | 36.48 | -2.277% | 857,385 | +31.579% |
| 2025-07-14 | 37.66 | 37.67 | 37.26 | 37.33 | -1.217% | 756,751 | +28.583% |
| 2025-07-11 | 37.82 | 37.91 | 37.58 | 37.79 | -0.996% | 480,909 | +27.018% |
| 2025-07-10 | 37.72 | 38.49 | 37.69 | 38.17 | +1.139% | 499,999 | +25.753% |
| 2025-07-09 | 37.55 | 37.76 | 37.22 | 37.74 | +0.882% | 570,026 | +27.186% |
| 2025-07-08 | 37.07 | 37.73 | 37.07 | 37.41 | +1.026% | 649,876 | +28.308% |
| 2025-07-07 | 37.40 | 37.74 | 36.77 | 37.03 | -1.411% | 556,210 | +29.625% |
| 2025-07-03 | 37.70 | 37.88 | 37.37 | 37.56 | +0.053% | 376,089 | +27.796% |
| 2025-07-02 | 37.36 | 37.66 | 37.11 | 37.54 | +0.348% | 841,456 | +27.864% |
| 2025-07-01 | 36.28 | 37.82 | 36.28 | 37.41 | +2.297% | 773,694 | +28.308% |
| 2025-06-30 | 36.74 | 36.81 | 36.41 | 36.57 | +0.164% | 797,717 | +31.255% |
| 2025-06-27 | 36.74 | 37.00 | 36.24 | 36.51 | -0.328% | 1,719,438 | +31.471% |
| 2025-06-26 | 36.33 | 36.66 | 36.22 | 36.63 | +1.356% | 398,204 | +31.040% |
| 2025-06-25 | 36.46 | 36.46 | 35.91 | 36.14 | -0.496% | 496,491 | +32.817% |
| 2025-06-24 | 36.35 | 36.43 | 36.02 | 36.32 | +0.609% | 920,654 | +32.159% |
| 2025-06-23 | 35.26 | 36.24 | 35.26 | 36.10 | +2.064% | 900,788 | +32.964% |
| 2025-06-20 | 35.76 | 35.78 | 35.20 | 35.37 | -0.534% | 1,527,868 | +35.708% |
| 2025-06-18 | 35.34 | 36.23 | 35.34 | 35.56 | +0.452% | 1,075,629 | +34.983% |
| 2025-06-17 | 35.09 | 35.77 | 35.09 | 35.40 | -0.478% | 710,365 | +35.593% |
| 2025-06-16 | 35.43 | 35.61 | 35.27 | 35.57 | +1.022% | 557,981 | +34.945% |
| 2025-06-13 | 35.38 | 35.63 | 35.06 | 35.21 | -2.303% | 629,802 | +36.325% |
| 2025-06-12 | 36.20 | 36.28 | 35.89 | 36.04 | -0.744% | 563,775 | +33.185% |
| 2025-06-11 | 37.06 | 37.06 | 36.14 | 36.31 | -1.170% | 577,793 | +32.195% |
| 2025-06-10 | 36.79 | 36.96 | 36.38 | 36.74 | +0.410% | 552,924 | +30.648% |
| 2025-06-09 | 36.65 | 36.83 | 36.46 | 36.59 | +0.192% | 540,259 | +31.183% |
| 2025-06-06 | 36.84 | 37.03 | 36.30 | 36.52 | +0.717% | 373,582 | +31.435% |
| 2025-06-05 | 36.20 | 36.44 | 36.04 | 36.26 | +0.277% | 398,012 | +32.377% |
| 2025-06-04 | 36.65 | 36.65 | 36.15 | 36.16 | -0.768% | 441,001 | +32.743% |
| 2025-06-03 | 36.01 | 36.49 | 35.72 | 36.44 | +2.101% | 480,356 | +31.723% |
| 2025-06-02 | 35.94 | 36.07 | 35.34 | 35.69 | -1.382% | 398,665 | +34.491% |
| 2025-05-30 | 36.41 | 36.54 | 35.95 | 36.19 | -0.822% | 822,897 | +32.633% |
| 2025-05-29 | 36.62 | 36.70 | 36.12 | 36.49 | +0.662% | 364,449 | +31.543% |
| 2025-05-28 | 36.99 | 36.99 | 36.16 | 36.25 | -1.815% | 523,532 | +32.414% |
| 2025-05-27 | 36.14 | 37.01 | 35.79 | 36.92 | +3.912% | 798,265 | +30.011% |
| 2025-05-23 | 35.08 | 35.73 | 35.07 | 35.53 | -0.588% | 601,925 | +35.097% |
| 2025-05-22 | 35.85 | 36.07 | 35.53 | 35.74 | -0.446% | 511,912 | +34.303% |
| 2025-05-21 | 36.54 | 36.75 | 35.89 | 35.90 | -2.999% | 449,892 | +33.705% |
| 2025-05-20 | 37.08 | 37.38 | 36.83 | 37.01 | -1.096% | 622,218 | +29.695% |
| 2025-05-19 | 36.90 | 37.47 | 36.90 | 37.42 | -0.320% | 436,954 | +28.274% |
| 2025-05-16 | 37.18 | 37.66 | 36.96 | 37.54 | +1.459% | 704,835 | +27.864% |
| 2025-05-15 | 36.72 | 37.10 | 36.69 | 37.00 | +0.325% | 524,737 | +29.730% |
| 2025-05-14 | 37.23 | 37.55 | 36.86 | 36.88 | -1.548% | 489,953 | +30.152% |
| 2025-05-13 | 37.56 | 37.76 | 37.18 | 37.46 | +0.699% | 886,648 | +28.137% |
| 2025-05-12 | 36.86 | 37.29 | 36.33 | 37.20 | +5.682% | 1,251,686 | +29.032% |
| 2025-05-09 | 35.17 | 35.64 | 34.91 | 35.20 | +0.085% | 607,292 | +36.364% |
| 2025-05-08 | 34.67 | 35.30 | 34.45 | 35.17 | +2.686% | 898,018 | +36.480% |
| 2025-05-07 | 34.47 | 34.53 | 33.95 | 34.25 | -0.088% | 905,725 | +40.146% |
| 2025-05-06 | 34.41 | 34.87 | 34.23 | 34.28 | -1.381% | 842,337 | +40.023% |
| 2025-05-05 | 34.63 | 35.17 | 34.51 | 34.76 | -0.601% | 575,663 | +38.090% |
| 2025-05-02 | 34.75 | 35.26 | 34.75 | 34.97 | +1.568% | 664,560 | +37.261% |
| 2025-05-01 | 34.30 | 34.66 | 33.88 | 34.43 | +1.384% | 810,639 | +39.413% |
| 2025-04-30 | 33.88 | 34.14 | 33.55 | 33.96 | -0.615% | 965,748 | +41.343% |
| 2025-04-29 | 33.69 | 34.32 | 33.51 | 34.17 | +1.365% | 773,054 | +40.474% |
| 2025-04-28 | 34.19 | 34.30 | 33.52 | 33.71 | -0.443% | 926,985 | +42.391% |
| 2025-04-25 | 33.58 | 33.88 | 33.45 | 33.86 | +0.385% | 958,941 | +41.760% |
| 2025-04-24 | 32.34 | 33.81 | 32.23 | 33.73 | +3.308% | 2,004,165 | +42.307% |
| 2025-04-23 | 31.20 | 34.20 | 30.55 | 32.65 | +4.883% | 2,845,292 | +47.014% |
| 2025-04-22 | 29.94 | 31.18 | 29.94 | 31.13 | +4.850% | 2,568,203 | +54.192% |
| 2025-04-21 | 29.63 | 30.05 | 29.39 | 29.69 | -1.231% | 1,267,587 | +61.671% |
| 2025-04-17 | 29.63 | 30.18 | 29.55 | 30.06 | +1.554% | 1,139,933 | +59.681% |
| 2025-04-16 | 29.69 | 30.03 | 29.40 | 29.60 | +0.509% | 1,254,551 | +62.162% |
| 2025-04-15 | 29.52 | 29.71 | 29.27 | 29.45 | 0.000% | 855,271 | +62.988% |