Dark

AWR
American States Water Company
stock NYSE

At Close

Jul 2, 2026 3:59:53 PM EDT

84.75USD+1.692%(+1.41)333,886

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 29, 2026 8:53:30 AM EDT

81.80USD-1.848%(-1.54)0

After-hours

Jul 2, 2026 4:10:30 PM EDT

84.76USD+0.012%(+0.01)60,880

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	83.4200	85.3000	83.4200	84.7600	+1.704%	333,886	0.000%
2026-07-01	82.7800	84.3199	82.4600	83.3400	+0.859%	416,768	+1.704%
2026-06-30	82.4900	83.7250	82.0800	82.6300	-0.193%	363,123	+2.578%
2026-06-29	82.3500	83.0200	81.6200	82.7900	+0.266%	423,503	+2.380%
2026-06-26	81.4200	82.5900	80.9200	82.5700	+2.343%	1,388,888	+2.652%
2026-06-25	80.1200	81.0899	78.7200	80.6800	+1.014%	204,692	+5.057%
2026-06-24	79.3400	80.1100	78.8860	79.8700	+1.063%	249,363	+6.122%
2026-06-23	78.7000	79.3650	78.4500	79.0300	+1.764%	256,849	+7.250%
2026-06-22	76.9300	77.9400	76.9300	77.6600	+0.713%	531,295	+9.142%
2026-06-18	77.1300	77.9400	76.5050	77.1100	+0.286%	648,266	+9.921%
2026-06-17	77.1800	77.8850	76.3000	76.8900	-1.233%	280,235	+10.235%
2026-06-16	76.8400	78.4200	76.8400	77.8500	+0.322%	197,380	+8.876%
2026-06-15	77.1400	78.2325	76.8400	77.6000	-0.219%	208,898	+9.227%
2026-06-12	76.9700	78.3050	76.6400	77.7700	+1.158%	472,782	+8.988%
2026-06-11	78.8300	79.3000	76.4800	76.8800	-2.089%	647,332	+10.250%
2026-06-10	79.8800	81.0150	78.4350	78.5200	-0.834%	646,292	+7.947%
2026-06-09	77.4200	79.7600	77.0525	79.1800	+2.978%	286,676	+7.047%
2026-06-08	77.8700	78.4625	76.8300	76.8900	-1.888%	203,020	+10.235%
2026-06-05	77.5900	79.0500	76.4000	78.3700	+1.753%	234,262	+8.154%
2026-06-04	77.4100	77.5700	76.4950	77.0200	+0.983%	176,653	+10.049%
2026-06-03	77.0500	77.6400	76.2200	76.2700	-1.307%	247,355	+11.132%
2026-06-02	75.7800	77.2900	75.7800	77.2800	+1.152%	280,265	+9.679%
2026-06-01	76.8200	77.1650	75.9700	76.4000	-1.126%	290,673	+10.942%
2026-05-29	76.5300	77.6650	76.3800	77.2700	+1.165%	452,100	+9.693%
2026-05-28	76.9400	77.7300	76.3100	76.3800	-0.573%	323,229	+10.971%
2026-05-27	76.2300	77.2000	76.2300	76.8200	+0.800%	338,726	+10.336%
2026-05-26	76.7100	76.9900	76.0400	76.2100	-0.561%	308,668	+11.219%
2026-05-22	76.2900	77.1350	75.6100	76.6400	+0.459%	369,756	+10.595%
2026-05-21	75.5900	76.7899	75.4299	76.2900	+0.434%	264,132	+11.102%
2026-05-20	75.6900	76.0100	74.9000	75.9600	+0.596%	255,754	+11.585%
2026-05-19	75.4500	76.8150	75.3300	75.5100	-0.540%	181,816	+12.250%
2026-05-18	75.7600	76.5280	75.5500	75.9200	+0.264%	200,110	+11.644%
2026-05-15	77.6100	77.6200	75.6300	75.7200	-2.183%	212,798	+11.939%
2026-05-14	77.8900	78.4115	76.7600	77.4100	-0.155%	260,009	+9.495%
2026-05-13	77.2000	77.6900	76.6100	77.5300	-0.206%	257,435	+9.325%
2026-05-12	77.4500	78.7500	77.1650	77.6900	+0.700%	423,102	+9.100%
2026-05-11	77.7300	77.7300	76.6400	77.1500	-0.065%	210,439	+9.864%
2026-05-08	77.0000	78.0500	77.0000	77.2000	+0.469%	314,503	+9.793%
2026-05-07	74.4500	77.6600	73.8900	76.8400	+1.319%	346,860	+10.307%
2026-05-06	75.6400	76.4000	75.0250	75.8400	-0.472%	295,585	+11.762%
2026-05-05	76.0300	76.8000	76.0300	76.2000	+0.171%	190,283	+11.234%
2026-05-04	74.7500	76.7400	74.7500	76.0700	+1.143%	283,085	+11.424%
2026-05-01	75.7100	76.0400	74.9000	75.2100	-0.106%	266,771	+12.698%
2026-04-30	77.9100	78.5300	74.8100	75.2900	-3.313%	390,875	+12.578%
2026-04-29	78.9500	79.2800	77.7800	77.8700	-2.001%	301,964	+8.848%
2026-04-28	80.3200	81.2000	79.2400	79.4600	+0.177%	273,298	+6.670%
2026-04-27	79.7300	80.3900	79.2801	79.3200	-0.113%	279,824	+6.858%
2026-04-24	79.5100	81.1700	79.1100	79.4100	-1.720%	1,395,843	+6.737%
2026-04-23	79.1100	81.2400	78.8500	80.8000	+3.074%	318,347	+4.901%
2026-04-22	77.1250	78.9900	77.1250	78.3900	+0.720%	281,311	+8.126%
2026-04-21	78.7100	79.1900	77.7500	77.8300	-1.131%	340,053	+8.904%
2026-04-20	77.1800	79.7800	76.2750	78.7200	+3.688%	532,268	+7.673%
2026-04-17	75.0800	76.0800	74.2600	75.9200	+0.543%	1,006,286	+11.644%
2026-04-16	74.7600	75.6300	74.5600	75.5100	+0.306%	290,167	+12.250%
2026-04-15	75.2600	75.5586	74.5300	75.2800	-0.765%	267,165	+12.593%
2026-04-14	75.0200	75.8800	74.2820	75.8600	+0.557%	325,376	+11.732%
2026-04-13	78.8200	78.9400	75.1900	75.4400	-5.071%	593,163	+12.354%
2026-04-10	79.3600	79.9200	78.9200	79.4700	+0.265%	203,753	+6.657%
2026-04-09	77.9900	79.5100	76.8700	79.2600	+2.815%	234,031	+6.939%
2026-04-08	76.5100	77.2650	75.6000	77.0900	+0.260%	295,894	+9.949%
2026-04-07	77.1700	77.6300	76.7000	76.8900	+0.130%	179,859	+10.235%
2026-04-06	77.4500	77.4745	76.4400	76.7900	-1.031%	172,064	+10.379%
2026-04-02	76.8500	77.7950	76.7900	77.5900	+1.851%	205,974	+9.241%
2026-04-01	74.7900	76.3600	74.7900	76.1800	+0.741%	165,248	+11.263%
2026-03-31	76.9400	77.0200	75.2400	75.6200	-1.434%	245,593	+12.087%
2026-03-30	75.8500	76.9600	75.2600	76.7200	+2.157%	292,821	+10.480%
2026-03-27	75.4300	76.2200	74.3439	75.1000	+0.187%	275,745	+12.863%
2026-03-26	73.5900	75.0800	73.4520	74.9600	+2.125%	229,802	+13.074%
2026-03-25	73.8100	74.0800	72.5000	73.4000	+0.191%	259,136	+15.477%
2026-03-24	73.1900	74.9800	73.1850	73.2600	-0.421%	261,590	+15.698%
2026-03-23	73.5800	74.1500	72.6600	73.5700	+1.616%	309,609	+15.210%
2026-03-20	73.0400	73.2100	71.9200	72.4000	-0.590%	1,021,655	+17.072%
2026-03-19	72.2900	73.1200	72.2300	72.8300	+0.069%	212,824	+16.381%
2026-03-18	73.6800	73.9428	72.5900	72.7800	-1.927%	271,437	+16.461%
2026-03-17	75.6900	75.6900	74.1500	74.2100	-1.448%	260,040	+14.216%
2026-03-16	76.1600	76.1600	74.5900	75.3000	-0.410%	181,026	+12.563%
2026-03-13	75.1300	75.6300	74.3100	75.6100	+1.572%	212,634	+12.102%
2026-03-12	72.5300	75.4900	72.4900	74.4400	+2.056%	264,072	+13.864%
2026-03-11	73.2500	73.4100	72.1600	72.9400	-0.762%	214,354	+16.205%
2026-03-10	74.9500	75.3100	73.4800	73.5000	-2.868%	221,798	+15.320%
2026-03-09	75.0000	75.9600	73.9550	75.6700	+0.505%	231,388	+12.013%
2026-03-06	75.0900	75.7254	74.2600	75.2900	-0.225%	238,937	+12.578%
2026-03-05	76.4100	76.9000	75.4200	75.4600	-2.191%	238,290	+12.324%
2026-03-04	76.4300	77.4100	75.4800	77.1500	+0.995%	308,208	+9.864%
2026-03-03	74.5300	76.6100	73.9401	76.3900	+2.139%	213,771	+10.957%
2026-03-02	74.2600	75.4500	74.2342	74.7900	+0.349%	248,486	+13.331%
2026-02-27	73.9100	75.0200	73.9100	74.5300	+1.044%	270,435	+13.726%
2026-02-26	74.6700	74.7350	73.6150	73.7600	-0.633%	234,563	+14.913%
2026-02-25	73.7900	74.2750	72.2900	74.2300	+0.406%	233,817	+14.186%
2026-02-24	73.5000	73.9850	73.2100	73.9300	+0.585%	283,587	+14.649%
2026-02-23	72.7000	73.9000	72.3750	73.5000	+0.768%	322,081	+15.320%
2026-02-20	73.8400	74.0850	72.6000	72.9400	-0.735%	260,155	+16.205%
2026-02-19	73.5400	74.0100	72.5000	73.4800	+0.109%	305,751	+15.351%
2026-02-18	74.6300	74.8900	73.3750	73.4000	-1.976%	251,026	+15.477%
2026-02-17	74.8900	75.5900	74.5000	74.8800	-0.013%	270,803	+13.194%
2026-02-13	72.8900	74.9400	72.3450	74.8900	+2.744%	300,008	+13.179%
2026-02-12	71.2000	73.2950	71.1000	72.8900	+2.720%	277,550	+16.285%
2026-02-11	70.6200	71.6974	70.5500	70.9600	-1.115%	210,451	+19.448%
2026-02-10	70.3600	72.0800	70.2800	71.7600	+2.368%	203,180	+18.116%
2026-02-09	70.4700	70.9550	69.5000	70.1000	-0.525%	261,165	+20.913%
2026-02-06	72.0200	72.4550	70.4000	70.4700	-1.893%	339,880	+20.278%
2026-02-05	71.9300	72.8350	71.5001	71.8300	+0.195%	274,685	+18.001%
2026-02-04	71.9000	72.7750	71.4400	71.6900	+0.112%	196,165	+18.231%
2026-02-03	72.0800	73.0800	71.1200	71.6100	-0.652%	225,301	+18.363%
2026-02-02	73.6300	73.6300	71.9000	72.0800	-1.206%	255,309	+17.592%
2026-01-30	72.4200	73.2000	71.9400	72.9600	+0.857%	388,018	+16.173%
2026-01-29	72.2600	73.5650	71.8500	72.3400	+0.152%	284,234	+17.169%
2026-01-28	73.0400	73.5500	72.0650	72.2300	-1.339%	311,729	+17.347%
2026-01-27	73.4700	74.2050	72.0300	73.2100	-0.354%	227,319	+15.777%
2026-01-26	73.5100	74.3100	72.9100	73.4700	+0.424%	257,324	+15.367%
2026-01-23	75.5700	75.5700	72.9600	73.1600	-1.970%	199,780	+15.856%
2026-01-22	74.3500	75.2950	74.0101	74.6300	+0.134%	235,220	+13.574%
2026-01-21	75.1600	75.4200	74.2300	74.5300	-0.454%	265,901	+13.726%
2026-01-20	75.3800	75.7800	74.4400	74.8700	-1.448%	139,606	+13.210%
2026-01-16	75.6900	76.3650	75.6800	75.9700	-0.341%	291,560	+11.570%
2026-01-15	75.6100	76.5500	75.2000	76.2300	+0.887%	223,168	+11.190%
2026-01-14	74.1700	75.5600	73.7100	75.5600	+2.357%	326,975	+12.176%
2026-01-13	74.1900	74.2320	73.1500	73.8200	-0.673%	191,175	+14.820%
2026-01-12	73.2000	75.2600	73.0000	74.3200	+1.530%	194,177	+14.047%
2026-01-09	73.0400	73.3550	72.5001	73.2000	+0.412%	184,883	+15.792%
2026-01-08	72.1900	73.9150	72.1900	72.9000	+0.524%	264,051	+16.269%
2026-01-07	73.0300	73.0300	71.5800	72.5200	-0.028%	227,157	+16.878%
2026-01-06	71.6000	72.7800	71.5100	72.5400	+1.285%	225,238	+16.846%
2026-01-05	71.7800	72.2050	71.1301	71.6200	-0.886%	197,910	+18.347%
2026-01-02	72.3700	72.6900	71.7300	72.2600	-0.304%	217,651	+17.299%
2025-12-31	73.1000	73.2600	72.4000	72.4800	-0.862%	137,544	+16.943%
2025-12-30	73.1000	73.5000	72.9531	73.1100	+0.041%	103,135	+15.935%
2025-12-29	73.0600	73.4400	72.8300	73.0800	+0.055%	128,026	+15.982%
2025-12-26	73.6700	73.7450	72.8300	73.0400	-0.707%	123,645	+16.046%
2025-12-24	73.4500	73.7901	73.1700	73.5600	+0.273%	80,330	+15.226%
2025-12-23	73.4700	73.8200	73.0721	73.3600	-0.434%	136,912	+15.540%
2025-12-22	72.6100	73.9299	72.6100	73.6800	+0.821%	170,680	+15.038%
2025-12-19	73.9700	73.9700	72.6500	73.0800	-1.190%	1,006,805	+15.982%
2025-12-18	73.8300	74.4000	73.4950	73.9600	-0.216%	209,892	+14.602%
2025-12-17	73.3900	74.6900	73.3900	74.1200	+0.529%	199,375	+14.355%
2025-12-16	74.0600	74.1755	73.1550	73.7300	-0.324%	223,185	+14.960%
2025-12-15	73.9500	74.4500	73.0100	73.9700	+0.027%	313,453	+14.587%
2025-12-12	73.4700	74.3600	73.0708	73.9500	+1.426%	350,050	+14.618%
2025-12-11	72.5700	73.9100	72.5500	72.9100	+0.303%	256,307	+16.253%
2025-12-10	72.0000	73.2100	71.7500	72.6900	+1.155%	339,804	+16.605%
2025-12-09	72.1300	72.8129	71.3392	71.8600	+0.084%	245,224	+17.952%
2025-12-08	73.1000	73.3400	71.7400	71.8000	-1.872%	315,478	+18.050%
2025-12-05	72.3300	73.5900	72.1400	73.1700	+1.008%	269,797	+15.840%
2025-12-04	72.8600	73.3500	72.3000	72.4400	-0.713%	150,097	+17.007%
2025-12-03	73.4900	73.9950	72.3900	72.9600	+0.096%	154,116	+16.173%
2025-12-02	73.7900	74.0250	72.6450	72.8900	-0.762%	223,920	+16.285%
2025-12-01	73.4900	74.3086	73.0950	73.4500	-0.434%	381,640	+15.398%
2025-11-28	74.2000	74.2340	73.2975	73.7700	-0.351%	119,105	+14.898%
2025-11-26	74.0600	74.8600	74.0300	74.0300	-0.296%	385,459	+14.494%
2025-11-25	72.5300	75.0100	72.5300	74.2500	+1.296%	331,311	+14.155%
2025-11-24	73.2900	73.6800	72.9200	73.3000	-0.095%	387,360	+15.634%
2025-11-21	72.1400	74.0900	71.5350	73.3700	+2.087%	423,760	+15.524%
2025-11-20	72.0000	72.3000	71.1800	71.8700	+0.517%	352,381	+17.935%
2025-11-19	72.2600	72.9950	71.2041	71.5000	-1.189%	239,229	+18.545%
2025-11-18	74.3400	74.3400	72.2400	72.3600	-1.951%	271,413	+17.137%
2025-11-17	74.8600	74.9600	73.5100	73.8000	-1.059%	280,242	+14.851%
2025-11-14	75.0200	75.3000	73.7000	74.5900	-0.639%	309,121	+13.635%
2025-11-13	74.9900	75.5400	74.3400	75.0700	-0.146%	319,967	+12.908%
2025-11-12	75.4600	75.8900	74.9900	75.1800	-0.896%	254,817	+12.743%
2025-11-11	75.3600	76.5100	75.0100	75.8600	+1.120%	217,348	+11.732%
2025-11-10	74.0100	75.1200	73.4400	75.0200	+0.241%	238,882	+12.983%
2025-11-07	75.7600	76.2300	74.3850	74.8400	-0.120%	312,065	+13.255%
2025-11-06	76.0000	77.0200	74.5650	74.9300	+1.161%	463,753	+13.119%
2025-11-05	74.9300	75.4900	73.6450	74.0700	-0.684%	479,475	+14.432%
2025-11-04	72.2600	74.8200	71.7573	74.5800	+4.017%	745,016	+13.650%
2025-11-03	71.0000	71.8100	69.4500	71.7000	+0.547%	351,251	+18.215%
2025-10-31	71.0100	71.8500	70.3500	71.3100	-0.377%	512,658	+18.861%
2025-10-30	72.7000	73.3400	71.2700	71.5800	-1.473%	301,960	+18.413%
2025-10-29	74.1900	75.0500	72.2300	72.6500	-3.660%	343,334	+16.669%
2025-10-28	75.7500	76.0600	74.1001	75.4100	-0.907%	266,378	+12.399%
2025-10-27	75.6800	76.6900	74.2550	76.1000	-0.131%	309,816	+11.380%
2025-10-24	76.9400	77.0250	75.8800	76.2000	-0.457%	184,360	+11.234%
2025-10-23	76.6700	76.6700	75.1900	76.5500	+0.407%	318,819	+10.725%
2025-10-22	76.2900	77.3000	75.8300	76.2400	-0.236%	223,496	+11.175%
2025-10-21	76.6600	76.9000	75.2000	76.4200	-0.818%	371,340	+10.913%
2025-10-20	75.5600	77.2800	75.2354	77.0500	+2.094%	230,580	+10.006%
2025-10-17	75.2700	75.8550	75.0450	75.4700	+0.266%	309,782	+12.310%
2025-10-16	75.2100	76.0000	74.7200	75.2700	-0.080%	251,789	+12.608%
2025-10-15	74.1000	75.5000	73.5700	75.3300	+1.632%	206,155	+12.518%
2025-10-14	73.6450	74.7800	73.2550	74.1200	+1.340%	239,665	+14.355%
2025-10-13	73.9300	74.6300	72.9925	73.1400	-1.773%	247,352	+15.887%
2025-10-10	73.3600	74.5150	73.0427	74.4600	+1.680%	288,030	+13.833%
2025-10-09	72.3600	73.2600	72.1000	73.2300	+1.272%	234,632	+15.745%
2025-10-08	71.8000	72.5000	71.3000	72.3100	+1.020%	217,019	+17.218%
2025-10-07	70.5400	72.0300	70.5350	71.5800	+1.273%	249,762	+18.413%
2025-10-06	70.5000	70.8500	70.0100	70.6800	-0.099%	217,337	+19.921%
2025-10-03	70.6200	71.5350	70.4425	70.7500	+0.554%	296,464	+19.802%
2025-10-02	70.5900	70.9024	69.8500	70.3600	-0.832%	239,204	+20.466%
2025-10-01	73.4600	73.8400	70.8000	70.9500	-3.232%	238,595	+19.464%
2025-09-30	72.0000	73.4000	71.9200	73.3200	+2.060%	273,084	+15.603%
2025-09-29	72.1100	72.3100	71.4900	71.8400	-0.787%	259,940	+17.984%
2025-09-26	71.6300	72.4300	71.2700	72.4100	+1.259%	260,435	+17.056%
2025-09-25	72.5500	72.7250	71.4550	71.5100	-0.445%	318,347	+18.529%
2025-09-24	71.7000	72.2780	71.5245	71.8300	-0.139%	366,778	+18.001%
2025-09-23	72.0900	72.4400	71.1100	71.9300	-0.319%	278,540	+17.837%
2025-09-22	72.0700	72.5400	71.9450	72.1600	+0.376%	273,560	+17.461%
2025-09-19	72.0500	72.2200	71.3500	71.8900	-0.042%	829,745	+17.902%
2025-09-18	71.6450	72.1800	71.1700	71.9200	+0.237%	225,532	+17.853%
2025-09-17	72.0000	72.6700	71.6300	71.7500	+0.378%	342,773	+18.132%
2025-09-16	72.0400	72.4300	71.4550	71.4800	-1.202%	239,459	+18.579%
2025-09-15	73.3500	73.3850	72.1750	72.3500	-1.053%	256,566	+17.153%
2025-09-12	73.1700	73.6600	73.0500	73.1200	-0.490%	304,198	+15.919%
2025-09-11	73.1500	73.7450	72.8900	73.4800	+0.465%	254,069	+15.351%
2025-09-10	73.5800	73.8500	72.6900	73.1400	-0.625%	205,767	+15.887%
2025-09-09	73.4700	73.7950	73.0800	73.6000	+0.177%	261,556	+15.163%
2025-09-08	74.3700	74.7700	73.1700	73.4700	-1.594%	223,365	+15.367%
2025-09-05	74.2800	74.8900	74.1800	74.6600	+0.606%	160,429	+13.528%
2025-09-04	74.2600	74.3300	73.5685	74.2100	+0.939%	211,687	+14.216%
2025-09-03	73.1400	74.0000	73.1400	73.5200	+0.041%	257,302	+15.288%
2025-09-02	74.1500	75.0300	73.4800	73.4900	-1.395%	247,681	+15.335%
2025-08-29	74.4000	74.9400	73.8101	74.5300	+0.242%	322,181	+13.726%
2025-08-28	74.9400	74.9400	74.2501	74.3500	-1.012%	204,678	+14.001%
2025-08-27	74.2800	75.2500	74.2800	75.1100	+0.954%	160,831	+12.848%
2025-08-26	74.8500	74.8525	74.1500	74.4000	-0.455%	140,594	+13.925%
2025-08-25	75.4300	75.6500	74.6250	74.7400	-1.216%	177,473	+13.406%
2025-08-22	75.1400	76.1600	75.1000	75.6600	+1.448%	221,094	+12.027%
2025-08-21	74.9800	75.4600	74.4450	74.5800	-0.904%	140,657	+13.650%
2025-08-20	75.7100	76.2350	75.2200	75.2600	+0.266%	272,837	+12.623%
2025-08-19	73.9900	75.0900	73.9900	75.0600	+1.487%	162,510	+12.923%
2025-08-18	75.0600	75.2000	73.9500	73.9600	-1.308%	163,760	+14.602%
2025-08-15	74.6100	75.0900	74.3200	74.9400	-0.610%	257,069	+13.104%
2025-08-14	76.1300	76.1300	75.2300	75.4000	-1.063%	184,230	+12.414%
2025-08-13	76.4600	76.9000	76.0000	76.2100	0.000%	249,150	+11.219%
2025-08-12	76.2400	76.4700	75.2800	76.2100	0.000%	228,740	+11.219%
2025-08-11	75.6200	76.3400	75.2300	76.2100	+0.740%	245,082	+11.219%
2025-08-08	76.0500	76.9100	75.6500	75.6500	-0.526%	170,833	+12.042%
2025-08-07	74.3700	76.3200	74.0150	76.0500	+2.259%	233,724	+11.453%
2025-08-06	74.5200	75.2000	74.3700	74.3700	-0.335%	176,417	+13.971%
2025-08-05	74.7600	75.1200	73.8700	74.6200	-1.139%	268,969	+13.589%
2025-08-04	74.8400	75.9050	74.8200	75.4800	+0.990%	182,058	+12.295%
2025-08-01	73.6000	75.1000	73.6000	74.7400	+1.563%	299,790	+13.406%
2025-07-31	72.9000	73.8650	72.6700	73.5900	+0.109%	322,614	+15.179%
2025-07-30	73.2700	74.1900	73.2150	73.5100	+0.341%	283,403	+15.304%
2025-07-29	72.7700	73.5000	71.9950	73.2600	+1.496%	225,014	+15.698%
2025-07-28	72.6700	72.7500	71.9250	72.1800	-1.015%	169,558	+17.429%
2025-07-25	73.8000	74.0500	72.7250	72.9200	-1.085%	199,483	+16.237%
2025-07-24	74.4400	74.5650	73.7000	73.7200	-1.127%	201,638	+14.976%
2025-07-23	75.3700	75.6500	73.8800	74.5600	-1.454%	278,306	+13.680%
2025-07-22	75.3400	76.8500	75.3400	75.6600	+0.491%	242,187	+12.027%
2025-07-21	75.0600	76.1050	75.0000	75.2900	-0.515%	187,766	+12.578%
2025-07-18	75.8000	76.6350	75.4050	75.6800	+0.225%	213,953	+11.998%
2025-07-17	76.0700	77.0000	75.1100	75.5100	-0.461%	279,425	+12.250%
2025-07-16	74.8700	76.1000	74.8700	75.8600	+1.485%	324,383	+11.732%
2025-07-15	76.3600	76.6650	74.7400	74.7500	-2.619%	198,389	+13.391%
2025-07-14	75.6500	77.0114	75.6500	76.7600	+1.467%	290,810	+10.422%
2025-07-11	76.8500	76.8500	75.5000	75.6500	-1.893%	442,373	+12.042%
2025-07-10	77.2500	78.4800	77.0900	77.1100	-0.695%	196,320	+9.921%
2025-07-09	76.1400	77.8000	75.7000	77.6500	+2.050%	339,935	+9.156%
2025-07-08	75.9000	76.2900	75.5300	76.0900	-0.497%	265,179	+11.394%
2025-07-07	76.9700	77.3650	76.2200	76.4700	-0.894%	152,721	+10.841%
2025-07-03	77.7100	77.7100	76.6800	77.1600	-0.297%	103,397	+9.850%
2025-07-02	77.9300	78.1700	76.7800	77.3900	-0.769%	184,356	+9.523%
2025-07-01	76.4600	78.8400	76.2500	77.9900	+1.735%	187,252	+8.681%
2025-06-30	76.4000	77.1096	75.5700	76.6600	+0.327%	215,601	+10.566%
2025-06-27	76.7200	77.3300	76.3000	76.4100	-0.650%	403,523	+10.928%
2025-06-26	77.2500	77.7843	76.3200	76.9100	-0.401%	152,707	+10.207%
2025-06-25	78.4900	78.7150	76.8200	77.2200	-2.191%	263,195	+9.764%
2025-06-24	79.4200	79.8300	78.8000	78.9500	-1.411%	215,211	+7.359%
2025-06-23	78.1800	80.1600	77.8550	80.0800	+2.984%	195,093	+5.844%
2025-06-20	77.9700	78.5000	77.5400	77.7600	-0.244%	458,212	+9.002%
2025-06-18	77.4600	78.2500	77.1300	77.9500	+0.568%	167,255	+8.736%
2025-06-17	77.0000	77.7200	76.0000	77.5100	+0.389%	205,256	+9.354%
2025-06-16	78.1400	78.4450	76.8400	77.2100	-1.190%	158,668	+9.779%
2025-06-13	78.1300	78.8000	78.0500	78.1400	-0.560%	159,801	+8.472%
2025-06-12	78.2800	78.5900	77.8800	78.5800	+0.396%	132,683	+7.865%
2025-06-11	78.8300	79.4700	78.2000	78.2700	-0.546%	179,760	+8.292%
2025-06-10	77.5000	78.7700	77.1150	78.7000	+1.548%	227,905	+7.700%
2025-06-09	76.9400	77.6100	76.1700	77.5000	+1.083%	226,231	+9.368%
2025-06-06	77.4500	77.7900	76.4850	76.6700	-0.584%	119,794	+10.552%
2025-06-05	76.8100	77.3750	76.4450	77.1200	+0.548%	138,763	+9.907%
2025-06-04	77.9400	78.0300	76.6500	76.7000	-2.218%	125,503	+10.508%
2025-06-03	78.6500	79.0900	77.5700	78.4400	-0.267%	143,634	+8.057%
2025-06-02	78.3100	79.2500	78.0400	78.6500	-0.279%	141,097	+7.769%
2025-05-30	78.7800	79.3150	78.6300	78.8700	+0.216%	309,595	+7.468%
2025-05-29	77.5700	78.8250	77.3900	78.7000	+0.923%	232,472	+7.700%
2025-05-28	78.8900	79.6150	77.6700	77.9800	-1.154%	188,136	+8.695%
2025-05-27	78.8500	79.3000	78.4800	78.8900	+0.497%	257,138	+7.441%
2025-05-23	78.2200	78.8700	77.5984	78.5000	+0.345%	166,716	+7.975%
2025-05-22	77.7100	78.4000	77.4650	78.2300	-0.255%	205,475	+8.347%
2025-05-21	78.8900	78.8900	77.8200	78.4300	-1.110%	155,371	+8.071%
2025-05-20	79.9400	80.1800	79.2100	79.3100	-1.134%	127,746	+6.872%
2025-05-19	79.1100	80.4200	78.5650	80.2200	+0.804%	212,449	+5.659%
2025-05-16	77.9600	79.7600	77.7700	79.5800	+2.262%	246,677	+6.509%
2025-05-15	75.9200	77.8300	75.8250	77.8200	+3.415%	209,316	+8.918%
2025-05-14	76.0900	76.3350	74.1100	75.2500	-1.182%	285,311	+12.638%
2025-05-13	78.1200	78.4000	75.5300	76.1500	-2.584%	218,309	+11.307%
2025-05-12	80.1400	80.1400	77.9300	78.1700	-2.580%	380,971	+8.430%
2025-05-09	80.0600	80.5600	79.4700	80.2400	-0.100%	177,147	+5.633%
2025-05-08	81.6800	82.9400	79.9000	80.3200	+0.905%	270,545	+5.528%
2025-05-07	80.8300	80.8600	79.4800	79.6000	-1.400%	195,036	+6.482%
2025-05-06	80.0700	81.3100	79.6600	80.7300	+1.064%	195,587	+4.992%
2025-05-05	80.2700	80.2700	79.2474	79.8800	-0.200%	125,978	+6.109%
2025-05-02	80.1300	80.4250	79.3800	80.0400	-0.299%	186,043	+5.897%
2025-05-01	80.9000	80.9000	79.2496	80.2800	-1.023%	193,545	+5.580%
2025-04-30	81.3300	81.4300	79.4700	81.1100	+0.570%	338,276	+4.500%
2025-04-29	79.0800	80.6900	78.7600	80.6500	+2.114%	274,778	+5.096%
2025-04-28	78.4400	78.9800	77.4601	78.9800	+0.369%	173,669	+7.318%
2025-04-25	79.2800	79.2800	77.3600	78.6900	-0.869%	180,126	+7.714%
2025-04-24	80.4100	80.9300	78.9900	79.3800	-0.911%	219,923	+6.778%
2025-04-23	81.0000	81.2240	78.5100	80.1100	-1.464%	222,842	+5.805%
2025-04-22	80.5100	81.5200	80.2150	81.3000	+1.296%	310,302	+4.256%
2025-04-21	80.0600	80.8200	79.5900	80.2600	+0.137%	164,336	+5.607%
2025-04-17	79.1100	80.6200	79.1100	80.1500	+0.970%	176,003	+5.752%
2025-04-16	79.7400	80.5000	79.0600	79.3800	-0.389%	240,383	+6.778%
2025-04-15	79.7900	80.5500	79.4700	79.6900	-0.113%	197,587	+6.362%
2025-04-14	78.3700	79.8800	77.9100	79.7800	+1.981%	195,646	+6.242%
2025-04-11	76.0000	78.3400	75.1700	78.2300	+3.328%	267,867	+8.347%
2025-04-10	74.9300	76.9500	74.8350	75.7100	+0.812%	286,486	+11.954%
2025-04-09	74.7500	77.8200	73.8000	75.1000	-0.053%	356,702	+12.863%
2025-04-08	76.0500	76.9200	74.2100	75.1400	-0.358%	345,565	+12.803%
2025-04-07	76.2200	78.0000	74.7800	75.4100	-3.961%	416,072	+12.399%
2025-04-04	79.6300	80.8900	77.7400	78.5200	-1.493%	494,086	+7.947%
2025-04-03	78.4200	80.7900	77.7700	79.7100	+2.455%	252,560	+6.335%
2025-04-02	78.5700	78.6900	77.6650	77.8000	-1.219%	163,697	+8.946%
2025-04-01	78.5000	79.5300	78.1000	78.7600	+0.102%	210,634	+7.618%
2025-03-31	78.2000	79.5800	78.0800	78.6800	+1.274%	289,245	+7.728%
2025-03-28	76.5100	78.2000	76.4800	77.6900	+2.116%	146,773	+9.100%
2025-03-27	75.7700	76.7600	75.6450	76.0800	+0.635%	128,489	+11.409%
2025-03-26	74.6800	75.8200	74.4850	75.6000	+1.545%	127,681	+12.116%
2025-03-25	74.4500	74.7814	73.7646	74.4500	-0.361%	215,857	+13.848%
2025-03-24	75.6900	76.2400	74.5000	74.7200	-0.954%	142,519	+13.437%
2025-03-21	75.3800	76.3200	74.6710	75.4400	-0.238%	597,881	+12.354%
2025-03-20	76.5700	76.6350	75.4700	75.6200	-1.408%	195,643	+12.087%
2025-03-19	77.0400	77.5700	75.8000	76.7000	-0.506%	152,338	+10.508%
2025-03-18	77.9300	78.1600	76.5400	77.0900	-1.167%	185,364	+9.949%
2025-03-17	78.7500	79.3799	77.5500	78.0000	-1.540%	228,258	+8.667%
2025-03-14	77.8500	79.3600	77.8400	79.2200	+1.551%	184,508	+6.993%
2025-03-13	77.8700	78.5200	77.5700	78.0100	+0.580%	131,636	+8.653%
2025-03-12	79.0400	79.7000	76.6700	77.5600	-3.111%	223,408	+9.283%
2025-03-11	81.3900	81.8200	79.9900	80.0500	-1.148%	447,097	+5.884%
2025-03-10	79.7700	81.7200	79.7100	80.9800	+1.849%	317,366	+4.668%
2025-03-07	77.9000	80.1700	77.9000	79.5100	+1.949%	358,255	+6.603%
2025-03-06	77.2100	78.2100	75.8600	77.9900	+0.606%	183,789	+8.681%
2025-03-05	77.0000	78.1100	76.9200	77.5200	-0.116%	157,029	+9.340%
2025-03-04	78.3700	79.5450	77.5100	77.6100	-0.666%	196,550	+9.213%
2025-03-03	76.1200	78.2200	75.6400	78.1300	+2.077%	206,583	+8.486%
2025-02-28	76.6700	77.3650	75.8400	76.5400	+0.658%	238,390	+10.739%
2025-02-27	75.4500	76.4400	74.4500	76.0400	-0.964%	338,767	+11.468%
2025-02-26	77.2200	77.5600	76.5000	76.7800	-1.082%	214,903	+10.393%
2025-02-25	75.9000	78.7700	75.9000	77.6200	+2.686%	247,275	+9.199%
2025-02-24	75.6700	77.2000	74.7900	75.5900	+0.225%	237,568	+12.131%
2025-02-21	75.4100	75.5300	73.7900	75.4200	+0.173%	271,166	+12.384%
2025-02-20	75.8300	76.8500	74.2700	75.2900	+0.966%	313,520	+12.578%
2025-02-19	74.2000	75.2400	74.2000	74.5700	-0.507%	150,154	+13.665%
2025-02-18	73.2700	75.2000	72.8700	74.9500	+1.202%	151,057	+13.089%
2025-02-14	75.0900	75.6150	73.4100	74.0600	-1.319%	159,389	+14.448%
2025-02-13	74.1400	75.1750	74.0200	75.0500	+1.146%	134,898	+12.938%
2025-02-12	74.0900	74.8350	73.7866	74.2000	-1.133%	158,775	+14.232%
2025-02-11	73.2100	75.1800	73.0200	75.0500	+2.360%	151,014	+12.938%
2025-02-10	73.2300	73.6600	72.9200	73.3200	+0.425%	247,284	+15.603%
2025-02-07	73.3100	73.4250	72.7000	73.0100	-0.707%	135,456	+16.094%
2025-02-06	73.3200	73.5800	72.8000	73.5300	+0.286%	142,973	+15.273%
2025-02-05	73.4100	73.5700	72.9450	73.3200	+0.742%	110,510	+15.603%
2025-02-04	72.2600	73.1875	72.0250	72.7800	-0.069%	166,589	+16.461%
2025-02-03	72.1600	73.3500	71.4000	72.8300	-2.242%	182,161	+16.381%
2025-01-31	73.7900	74.7300	73.3850	74.5000	+0.962%	246,446	+13.772%
2025-01-30	74.1000	74.8800	73.5000	73.7900	+0.340%	127,997	+14.867%
2025-01-29	74.9400	75.2900	73.2650	73.5400	-1.737%	175,831	+15.257%
2025-01-28	74.4000	75.7550	74.4000	74.8400	+0.174%	154,281	+13.255%
2025-01-27	72.3100	75.1900	71.9600	74.7100	+4.490%	232,465	+13.452%
2025-01-24	71.8000	72.4700	71.4200	71.5000	-0.915%	192,156	+18.545%
2025-01-23	71.8900	72.3000	71.6750	72.1600	+0.097%	132,665	+17.461%
2025-01-22	74.3800	74.3800	71.7050	72.0900	-3.597%	184,680	+17.575%
2025-01-21	75.7300	76.5582	74.7400	74.7800	-0.134%	144,322	+13.346%
2025-01-17	75.6500	76.2000	74.7800	74.8800	-0.808%	220,823	+13.194%
2025-01-16	73.8100	75.6400	73.6800	75.4900	+2.179%	213,171	+12.280%
2025-01-15	73.2700	74.2100	73.0493	73.8800	+2.284%	181,503	+14.727%
2025-01-14	71.3400	72.3500	71.1417	72.2300	+1.404%	139,225	+17.347%
2025-01-13	70.6500	71.5600	70.2950	71.2300	+0.551%	235,994	+18.995%
2025-01-10	72.2800	72.4300	70.7100	70.8400	-2.892%	158,286	+19.650%