AWR
American States Water Company
stockNYSE
At CloseOct 16, 2026 3:59:58 PM EDT
83.41USD+0.810%(+0.67)370,206
AWR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-16 | 83.23 | 83.47 | 82.30 | 83.45 | +0.858% | 370,223 | 0.000% |
| 2026-10-15 | 83.88 | 84.66 | 82.32 | 82.74 | +0.352% | 267,116 | +0.858% |
| 2026-10-14 | 82.37 | 83.44 | 81.92 | 82.45 | -0.073% | 221,721 | +1.213% |
| 2026-10-13 | 83.46 | 83.72 | 81.89 | 82.51 | -0.410% | 189,765 | +1.139% |
| 2026-10-12 | 82.14 | 82.85 | 81.83 | 82.85 | +0.717% | 216,338 | +0.724% |
| 2026-10-09 | 81.82 | 82.59 | 81.82 | 82.26 | +0.525% | 144,426 | +1.447% |
| 2026-10-08 | 81.73 | 82.65 | 81.06 | 81.83 | +0.454% | 259,297 | +1.980% |
| 2026-10-07 | 82.48 | 82.53 | 81.14 | 81.46 | -0.123% | 223,689 | +2.443% |
| 2026-10-06 | 82.31 | 82.97 | 81.06 | 81.56 | -0.245% | 267,808 | +2.317% |
| 2026-10-05 | 81.99 | 82.81 | 81.19 | 81.76 | -1.280% | 277,669 | +2.067% |
| 2026-10-02 | 82.72 | 83.05 | 81.67 | 82.82 | +2.008% | 345,254 | +0.761% |
| 2026-10-01 | 81.97 | 82.91 | 81.00 | 81.19 | -1.385% | 280,441 | +2.784% |
| 2026-09-30 | 82.28 | 82.73 | 81.97 | 82.33 | +0.476% | 318,009 | +1.360% |
| 2026-09-29 | 80.93 | 81.96 | 80.59 | 81.94 | +0.725% | 207,194 | +1.843% |
| 2026-09-28 | 82.82 | 82.96 | 81.03 | 81.35 | -1.751% | 225,555 | +2.581% |
| 2026-09-25 | 82.66 | 82.84 | 81.68 | 82.80 | +0.364% | 238,085 | +0.785% |
| 2026-09-24 | 83.24 | 83.76 | 82.44 | 82.50 | -0.889% | 217,123 | +1.152% |
| 2026-09-23 | 84.01 | 84.06 | 82.59 | 83.24 | -1.363% | 277,518 | +0.252% |
| 2026-09-22 | 84.79 | 85.38 | 84.04 | 84.39 | -0.542% | 257,416 | -1.114% |
| 2026-09-21 | 86.09 | 86.09 | 84.76 | 84.85 | -0.841% | 234,011 | -1.650% |
| 2026-09-18 | 85.96 | 86.06 | 84.87 | 85.57 | -1.372% | 511,522 | -2.478% |
| 2026-09-17 | 87.44 | 87.61 | 86.28 | 86.76 | -0.470% | 172,190 | -3.815% |
| 2026-09-16 | 87.60 | 87.60 | 86.32 | 87.17 | +0.833% | 234,782 | -4.268% |
| 2026-09-15 | 85.93 | 87.90 | 85.93 | 86.45 | -0.769% | 241,602 | -3.470% |
| 2026-09-14 | 87.34 | 87.62 | 86.55 | 87.12 | +0.740% | 186,571 | -4.213% |
| 2026-09-11 | 88.41 | 88.41 | 86.00 | 86.48 | -1.132% | 200,340 | -3.504% |
| 2026-09-10 | 89.22 | 89.60 | 87.43 | 87.47 | -0.918% | 139,202 | -4.596% |
| 2026-09-09 | 88.84 | 88.98 | 87.76 | 88.28 | -0.451% | 161,247 | -5.471% |
| 2026-09-08 | 88.27 | 88.88 | 88.11 | 88.68 | +0.169% | 122,351 | -5.898% |
| 2026-09-04 | 89.07 | 89.24 | 88.22 | 88.53 | -1.249% | 163,228 | -5.738% |
| 2026-09-03 | 88.98 | 90.01 | 88.15 | 89.65 | +1.586% | 245,751 | -6.916% |
| 2026-09-02 | 88.00 | 89.13 | 87.79 | 88.25 | -1.054% | 363,390 | -5.439% |
| 2026-09-01 | 89.78 | 89.99 | 88.51 | 89.19 | -0.112% | 165,517 | -6.436% |
| 2026-08-31 | 89.31 | 89.80 | 88.87 | 89.29 | -0.656% | 255,274 | -6.540% |
| 2026-08-28 | 89.32 | 90.09 | 88.72 | 89.88 | +1.136% | 156,877 | -7.154% |
| 2026-08-27 | 89.00 | 89.30 | 87.60 | 88.87 | -1.069% | 201,547 | -6.099% |
| 2026-08-26 | 90.00 | 90.60 | 89.39 | 89.83 | -0.454% | 167,429 | -7.102% |
| 2026-08-25 | 91.19 | 91.72 | 89.69 | 90.24 | -0.944% | 144,866 | -7.524% |
| 2026-08-24 | 89.04 | 91.11 | 88.90 | 91.10 | +2.787% | 215,352 | -8.397% |
| 2026-08-21 | 89.29 | 89.29 | 88.48 | 88.63 | -0.761% | 159,705 | -5.845% |
| 2026-08-20 | 88.93 | 90.42 | 88.93 | 89.31 | +0.146% | 180,289 | -6.561% |
| 2026-08-19 | 88.91 | 90.21 | 88.70 | 89.18 | +0.304% | 174,019 | -6.425% |
| 2026-08-18 | 88.75 | 89.86 | 88.39 | 88.91 | +1.184% | 241,069 | -6.141% |
| 2026-08-17 | 87.91 | 88.39 | 87.21 | 87.87 | -1.236% | 203,632 | -5.030% |
| 2026-08-14 | 88.57 | 89.26 | 88.01 | 88.97 | +0.270% | 180,993 | -6.204% |
| 2026-08-13 | 88.36 | 89.01 | 88.00 | 88.73 | +0.887% | 209,212 | -5.951% |
| 2026-08-12 | 87.55 | 88.10 | 87.10 | 87.95 | +0.468% | 187,963 | -5.117% |
| 2026-08-11 | 86.79 | 87.80 | 86.15 | 87.54 | +1.120% | 196,673 | -4.672% |
| 2026-08-10 | 86.96 | 87.22 | 85.68 | 86.57 | -0.938% | 199,536 | -3.604% |
| 2026-08-07 | 85.04 | 87.44 | 84.71 | 87.39 | +2.008% | 233,024 | -4.509% |
| 2026-08-06 | 86.37 | 87.20 | 84.85 | 85.67 | +0.859% | 280,184 | -2.591% |
| 2026-08-05 | 85.52 | 85.67 | 84.16 | 84.94 | -0.539% | 247,775 | -1.754% |
| 2026-08-04 | 84.54 | 85.58 | 83.20 | 85.40 | +0.767% | 342,980 | -2.283% |
| 2026-08-03 | 85.42 | 86.97 | 84.56 | 84.75 | -1.039% | 357,587 | -1.534% |
| 2026-07-31 | 86.37 | 86.79 | 85.27 | 85.64 | -0.372% | 346,509 | -2.557% |
| 2026-07-30 | 88.31 | 88.45 | 85.73 | 85.96 | -2.163% | 241,585 | -2.920% |
| 2026-07-29 | 88.27 | 89.40 | 86.94 | 87.86 | -0.227% | 303,874 | -5.019% |
| 2026-07-28 | 86.86 | 89.84 | 86.70 | 88.06 | +2.288% | 446,604 | -5.235% |
| 2026-07-27 | 86.53 | 86.91 | 85.50 | 86.09 | -0.370% | 327,718 | -3.067% |
| 2026-07-24 | 87.85 | 88.34 | 86.24 | 86.41 | -0.872% | 301,105 | -3.426% |
| 2026-07-23 | 86.59 | 87.84 | 86.20 | 87.17 | +0.161% | 269,309 | -4.268% |
| 2026-07-22 | 87.32 | 87.41 | 86.44 | 87.03 | +0.497% | 255,776 | -4.114% |
| 2026-07-21 | 87.54 | 88.08 | 86.57 | 86.60 | -2.036% | 278,870 | -3.637% |
| 2026-07-20 | 88.78 | 90.11 | 87.92 | 88.40 | -0.986% | 243,867 | -5.600% |
| 2026-07-17 | 88.81 | 89.54 | 87.79 | 89.28 | +1.535% | 532,212 | -6.530% |
| 2026-07-16 | 84.85 | 87.96 | 84.85 | 87.93 | +3.899% | 304,230 | -5.095% |
| 2026-07-15 | 84.84 | 85.64 | 84.20 | 84.63 | -0.447% | 275,575 | -1.394% |
| 2026-07-14 | 84.99 | 85.67 | 84.38 | 85.01 | -0.047% | 205,980 | -1.835% |
| 2026-07-13 | 84.84 | 85.53 | 84.78 | 85.05 | +0.639% | 235,914 | -1.881% |
| 2026-07-10 | 84.15 | 84.90 | 83.87 | 84.51 | +0.775% | 186,735 | -1.254% |
| 2026-07-09 | 83.64 | 84.27 | 82.92 | 83.86 | +0.335% | 312,275 | -0.489% |
| 2026-07-08 | 82.59 | 84.19 | 82.58 | 83.58 | +0.481% | 460,057 | -0.156% |
| 2026-07-07 | 83.88 | 85.63 | 82.94 | 83.18 | +0.048% | 368,308 | +0.325% |
| 2026-07-06 | 84.63 | 84.63 | 82.87 | 83.14 | -1.911% | 290,684 | +0.373% |
| 2026-07-02 | 83.42 | 85.30 | 83.42 | 84.76 | +1.704% | 333,886 | -1.546% |
| 2026-07-01 | 82.78 | 84.32 | 82.46 | 83.34 | +0.859% | 416,768 | +0.132% |
| 2026-06-30 | 82.49 | 83.72 | 82.08 | 82.63 | -0.193% | 363,123 | +0.992% |
| 2026-06-29 | 82.35 | 83.02 | 81.62 | 82.79 | +0.266% | 423,503 | +0.797% |
| 2026-06-26 | 81.42 | 82.59 | 80.92 | 82.57 | +2.343% | 1,388,888 | +1.066% |
| 2026-06-25 | 80.12 | 81.09 | 78.72 | 80.68 | +1.014% | 204,692 | +3.433% |
| 2026-06-24 | 79.34 | 80.11 | 78.89 | 79.87 | +1.063% | 249,363 | +4.482% |
| 2026-06-23 | 78.70 | 79.36 | 78.45 | 79.03 | +1.764% | 256,849 | +5.593% |
| 2026-06-22 | 76.93 | 77.94 | 76.93 | 77.66 | +0.713% | 531,295 | +7.456% |
| 2026-06-18 | 77.13 | 77.94 | 76.50 | 77.11 | +0.286% | 648,266 | +8.222% |
| 2026-06-17 | 77.18 | 77.89 | 76.30 | 76.89 | -1.233% | 280,235 | +8.532% |
| 2026-06-16 | 76.84 | 78.42 | 76.84 | 77.85 | +0.322% | 197,380 | +7.193% |
| 2026-06-15 | 77.14 | 78.23 | 76.84 | 77.60 | -0.219% | 208,898 | +7.539% |
| 2026-06-12 | 76.97 | 78.31 | 76.64 | 77.77 | +1.158% | 472,782 | +7.304% |
| 2026-06-11 | 78.83 | 79.30 | 76.48 | 76.88 | -2.089% | 647,332 | +8.546% |
| 2026-06-10 | 79.88 | 81.02 | 78.44 | 78.52 | -0.834% | 646,292 | +6.279% |
| 2026-06-09 | 77.42 | 79.76 | 77.05 | 79.18 | +2.978% | 286,676 | +5.393% |
| 2026-06-08 | 77.87 | 78.46 | 76.83 | 76.89 | -1.888% | 203,020 | +8.532% |
| 2026-06-05 | 77.59 | 79.05 | 76.40 | 78.37 | +1.753% | 234,262 | +6.482% |
| 2026-06-04 | 77.41 | 77.57 | 76.50 | 77.02 | +0.983% | 176,653 | +8.348% |
| 2026-06-03 | 77.05 | 77.64 | 76.22 | 76.27 | -1.307% | 247,355 | +9.414% |
| 2026-06-02 | 75.78 | 77.29 | 75.78 | 77.28 | +1.152% | 280,265 | +7.984% |
| 2026-06-01 | 76.82 | 77.17 | 75.97 | 76.40 | -1.126% | 290,673 | +9.228% |
| 2026-05-29 | 76.53 | 77.67 | 76.38 | 77.27 | +1.165% | 452,100 | +7.998% |
| 2026-05-28 | 76.94 | 77.73 | 76.31 | 76.38 | -0.573% | 323,229 | +9.256% |
| 2026-05-27 | 76.23 | 77.20 | 76.23 | 76.82 | +0.800% | 338,726 | +8.631% |
| 2026-05-26 | 76.71 | 76.99 | 76.04 | 76.21 | -0.561% | 308,668 | +9.500% |
| 2026-05-22 | 76.29 | 77.14 | 75.61 | 76.64 | +0.459% | 369,756 | +8.886% |
| 2026-05-21 | 75.59 | 76.79 | 75.43 | 76.29 | +0.434% | 264,132 | +9.385% |
| 2026-05-20 | 75.69 | 76.01 | 74.90 | 75.96 | +0.596% | 255,754 | +9.860% |
| 2026-05-19 | 75.45 | 76.81 | 75.33 | 75.51 | -0.540% | 181,816 | +10.515% |
| 2026-05-18 | 75.76 | 76.53 | 75.55 | 75.92 | +0.264% | 200,110 | +9.918% |
| 2026-05-15 | 77.61 | 77.62 | 75.63 | 75.72 | -2.183% | 212,798 | +10.209% |
| 2026-05-14 | 77.89 | 78.41 | 76.76 | 77.41 | -0.155% | 260,009 | +7.803% |
| 2026-05-13 | 77.20 | 77.69 | 76.61 | 77.53 | -0.206% | 257,435 | +7.636% |
| 2026-05-12 | 77.45 | 78.75 | 77.17 | 77.69 | +0.700% | 423,102 | +7.414% |
| 2026-05-11 | 77.73 | 77.73 | 76.64 | 77.15 | -0.065% | 210,439 | +8.166% |
| 2026-05-08 | 77.00 | 78.05 | 77.00 | 77.20 | +0.469% | 314,503 | +8.096% |
| 2026-05-07 | 74.45 | 77.66 | 73.89 | 76.84 | +1.319% | 346,860 | +8.602% |
| 2026-05-06 | 75.64 | 76.40 | 75.03 | 75.84 | -0.472% | 295,585 | +10.034% |
| 2026-05-05 | 76.03 | 76.80 | 76.03 | 76.20 | +0.171% | 190,283 | +9.514% |
| 2026-05-04 | 74.75 | 76.74 | 74.75 | 76.07 | +1.143% | 283,085 | +9.702% |
| 2026-05-01 | 75.71 | 76.04 | 74.90 | 75.21 | -0.106% | 266,771 | +10.956% |
| 2026-04-30 | 77.91 | 78.53 | 74.81 | 75.29 | -3.313% | 390,875 | +10.838% |
| 2026-04-29 | 78.95 | 79.28 | 77.78 | 77.87 | -2.001% | 301,964 | +7.166% |
| 2026-04-28 | 80.32 | 81.20 | 79.24 | 79.46 | +0.177% | 273,298 | +5.021% |
| 2026-04-27 | 79.73 | 80.39 | 79.28 | 79.32 | -0.113% | 279,824 | +5.207% |
| 2026-04-24 | 79.51 | 81.17 | 79.11 | 79.41 | -1.720% | 1,395,843 | +5.088% |
| 2026-04-23 | 79.11 | 81.24 | 78.85 | 80.80 | +3.074% | 318,347 | +3.280% |
| 2026-04-22 | 77.13 | 78.99 | 77.13 | 78.39 | +0.720% | 281,311 | +6.455% |
| 2026-04-21 | 78.71 | 79.19 | 77.75 | 77.83 | -1.131% | 340,053 | +7.221% |
| 2026-04-20 | 77.18 | 79.78 | 76.28 | 78.72 | +3.688% | 532,268 | +6.009% |
| 2026-04-17 | 75.08 | 76.08 | 74.26 | 75.92 | +0.543% | 1,006,286 | +9.918% |
| 2026-04-16 | 74.76 | 75.63 | 74.56 | 75.51 | +0.306% | 290,167 | +10.515% |
| 2026-04-15 | 75.26 | 75.56 | 74.53 | 75.28 | -0.765% | 267,165 | +10.853% |
| 2026-04-14 | 75.02 | 75.88 | 74.28 | 75.86 | +0.557% | 325,376 | +10.005% |
| 2026-04-13 | 78.82 | 78.94 | 75.19 | 75.44 | -5.071% | 593,163 | +10.618% |
| 2026-04-10 | 79.36 | 79.92 | 78.92 | 79.47 | +0.265% | 203,753 | +5.008% |
| 2026-04-09 | 77.99 | 79.51 | 76.87 | 79.26 | +2.815% | 234,031 | +5.286% |
| 2026-04-08 | 76.51 | 77.27 | 75.60 | 77.09 | +0.260% | 295,894 | +8.250% |
| 2026-04-07 | 77.17 | 77.63 | 76.70 | 76.89 | +0.130% | 179,859 | +8.532% |
| 2026-04-06 | 77.45 | 77.47 | 76.44 | 76.79 | -1.031% | 172,064 | +8.673% |
| 2026-04-02 | 76.85 | 77.80 | 76.79 | 77.59 | +1.851% | 205,974 | +7.553% |
| 2026-04-01 | 74.79 | 76.36 | 74.79 | 76.18 | +0.741% | 165,248 | +9.543% |
| 2026-03-31 | 76.94 | 77.02 | 75.24 | 75.62 | -1.434% | 245,593 | +10.354% |
| 2026-03-30 | 75.85 | 76.96 | 75.26 | 76.72 | +2.157% | 292,821 | +8.772% |
| 2026-03-27 | 75.43 | 76.22 | 74.34 | 75.10 | +0.187% | 275,745 | +11.119% |
| 2026-03-26 | 73.59 | 75.08 | 73.45 | 74.96 | +2.125% | 229,802 | +11.326% |
| 2026-03-25 | 73.81 | 74.08 | 72.50 | 73.40 | +0.191% | 259,136 | +13.692% |
| 2026-03-24 | 73.19 | 74.98 | 73.19 | 73.26 | -0.421% | 261,590 | +13.909% |
| 2026-03-23 | 73.58 | 74.15 | 72.66 | 73.57 | +1.616% | 309,609 | +13.429% |
| 2026-03-20 | 73.04 | 73.21 | 71.92 | 72.40 | -0.590% | 1,021,655 | +15.262% |
| 2026-03-19 | 72.29 | 73.12 | 72.23 | 72.83 | +0.069% | 212,824 | +14.582% |
| 2026-03-18 | 73.68 | 73.94 | 72.59 | 72.78 | -1.927% | 271,437 | +14.661% |
| 2026-03-17 | 75.69 | 75.69 | 74.15 | 74.21 | -1.448% | 260,040 | +12.451% |
| 2026-03-16 | 76.16 | 76.16 | 74.59 | 75.30 | -0.410% | 181,026 | +10.823% |
| 2026-03-13 | 75.13 | 75.63 | 74.31 | 75.61 | +1.572% | 212,634 | +10.369% |
| 2026-03-12 | 72.53 | 75.49 | 72.49 | 74.44 | +2.056% | 264,072 | +12.104% |
| 2026-03-11 | 73.25 | 73.41 | 72.16 | 72.94 | -0.762% | 214,354 | +14.409% |
| 2026-03-10 | 74.95 | 75.31 | 73.48 | 73.50 | -2.868% | 221,798 | +13.537% |
| 2026-03-09 | 75.00 | 75.96 | 73.95 | 75.67 | +0.505% | 231,388 | +10.281% |
| 2026-03-06 | 75.09 | 75.73 | 74.26 | 75.29 | -0.225% | 238,937 | +10.838% |
| 2026-03-05 | 76.41 | 76.90 | 75.42 | 75.46 | -2.191% | 238,290 | +10.588% |
| 2026-03-04 | 76.43 | 77.41 | 75.48 | 77.15 | +0.995% | 308,208 | +8.166% |
| 2026-03-03 | 74.53 | 76.61 | 73.94 | 76.39 | +2.139% | 213,771 | +9.242% |
| 2026-03-02 | 74.26 | 75.45 | 74.23 | 74.79 | +0.349% | 248,486 | +11.579% |
| 2026-02-27 | 73.91 | 75.02 | 73.91 | 74.53 | +1.044% | 270,435 | +11.968% |
| 2026-02-26 | 74.67 | 74.73 | 73.61 | 73.76 | -0.633% | 234,563 | +13.137% |
| 2026-02-25 | 73.79 | 74.28 | 72.29 | 74.23 | +0.406% | 233,817 | +12.421% |
| 2026-02-24 | 73.50 | 73.98 | 73.21 | 73.93 | +0.585% | 283,587 | +12.877% |
| 2026-02-23 | 72.70 | 73.90 | 72.38 | 73.50 | +0.768% | 322,081 | +13.537% |
| 2026-02-20 | 73.84 | 74.08 | 72.60 | 72.94 | -0.735% | 260,155 | +14.409% |
| 2026-02-19 | 73.54 | 74.01 | 72.50 | 73.48 | +0.109% | 305,751 | +13.568% |
| 2026-02-18 | 74.63 | 74.89 | 73.38 | 73.40 | -1.976% | 251,026 | +13.692% |
| 2026-02-17 | 74.89 | 75.59 | 74.50 | 74.88 | -0.013% | 270,803 | +11.445% |
| 2026-02-13 | 72.89 | 74.94 | 72.34 | 74.89 | +2.744% | 300,008 | +11.430% |
| 2026-02-12 | 71.20 | 73.30 | 71.10 | 72.89 | +2.720% | 277,550 | +14.488% |
| 2026-02-11 | 70.62 | 71.70 | 70.55 | 70.96 | -1.115% | 210,451 | +17.601% |
| 2026-02-10 | 70.36 | 72.08 | 70.28 | 71.76 | +2.368% | 203,180 | +16.290% |
| 2026-02-09 | 70.47 | 70.95 | 69.50 | 70.10 | -0.525% | 261,165 | +19.044% |
| 2026-02-06 | 72.02 | 72.45 | 70.40 | 70.47 | -1.893% | 339,880 | +18.419% |
| 2026-02-05 | 71.93 | 72.83 | 71.50 | 71.83 | +0.195% | 274,685 | +16.177% |
| 2026-02-04 | 71.90 | 72.78 | 71.44 | 71.69 | +0.112% | 196,165 | +16.404% |
| 2026-02-03 | 72.08 | 73.08 | 71.12 | 71.61 | -0.652% | 225,301 | +16.534% |
| 2026-02-02 | 73.63 | 73.63 | 71.90 | 72.08 | -1.206% | 255,309 | +15.774% |
| 2026-01-30 | 72.42 | 73.20 | 71.94 | 72.96 | +0.857% | 388,018 | +14.378% |
| 2026-01-29 | 72.26 | 73.56 | 71.85 | 72.34 | +0.152% | 284,234 | +15.358% |
| 2026-01-28 | 73.04 | 73.55 | 72.06 | 72.23 | -1.339% | 311,729 | +15.534% |
| 2026-01-27 | 73.47 | 74.20 | 72.03 | 73.21 | -0.354% | 227,319 | +13.987% |
| 2026-01-26 | 73.51 | 74.31 | 72.91 | 73.47 | +0.424% | 257,324 | +13.584% |
| 2026-01-23 | 75.57 | 75.57 | 72.96 | 73.16 | -1.970% | 199,780 | +14.065% |
| 2026-01-22 | 74.35 | 75.30 | 74.01 | 74.63 | +0.134% | 235,220 | +11.818% |
| 2026-01-21 | 75.16 | 75.42 | 74.23 | 74.53 | -0.454% | 265,901 | +11.968% |
| 2026-01-20 | 75.38 | 75.78 | 74.44 | 74.87 | -1.448% | 139,606 | +11.460% |
| 2026-01-16 | 75.69 | 76.36 | 75.68 | 75.97 | -0.341% | 291,560 | +9.846% |
| 2026-01-15 | 75.61 | 76.55 | 75.20 | 76.23 | +0.887% | 223,168 | +9.471% |
| 2026-01-14 | 74.17 | 75.56 | 73.71 | 75.56 | +2.357% | 326,975 | +10.442% |
| 2026-01-13 | 74.19 | 74.23 | 73.15 | 73.82 | -0.673% | 191,175 | +13.045% |
| 2026-01-12 | 73.20 | 75.26 | 73.00 | 74.32 | +1.530% | 194,177 | +12.285% |
| 2026-01-09 | 73.04 | 73.36 | 72.50 | 73.20 | +0.412% | 184,883 | +14.003% |
| 2026-01-08 | 72.19 | 73.92 | 72.19 | 72.90 | +0.524% | 264,051 | +14.472% |
| 2026-01-07 | 73.03 | 73.03 | 71.58 | 72.52 | -0.028% | 227,157 | +15.072% |
| 2026-01-06 | 71.60 | 72.78 | 71.51 | 72.54 | +1.285% | 225,238 | +15.040% |
| 2026-01-05 | 71.78 | 72.20 | 71.13 | 71.62 | -0.886% | 197,910 | +16.518% |
| 2026-01-02 | 72.37 | 72.69 | 71.73 | 72.26 | -0.304% | 217,651 | +15.486% |
| 2025-12-31 | 73.10 | 73.26 | 72.40 | 72.48 | -0.862% | 137,544 | +15.135% |
| 2025-12-30 | 73.10 | 73.50 | 72.95 | 73.11 | +0.041% | 103,135 | +14.143% |
| 2025-12-29 | 73.06 | 73.44 | 72.83 | 73.08 | +0.055% | 128,026 | +14.190% |
| 2025-12-26 | 73.67 | 73.75 | 72.83 | 73.04 | -0.707% | 123,645 | +14.252% |
| 2025-12-24 | 73.45 | 73.79 | 73.17 | 73.56 | +0.273% | 80,330 | +13.445% |
| 2025-12-23 | 73.47 | 73.82 | 73.07 | 73.36 | -0.434% | 136,912 | +13.754% |
| 2025-12-22 | 72.61 | 73.93 | 72.61 | 73.68 | +0.821% | 170,680 | +13.260% |
| 2025-12-19 | 73.97 | 73.97 | 72.65 | 73.08 | -1.190% | 1,006,805 | +14.190% |
| 2025-12-18 | 73.83 | 74.40 | 73.50 | 73.96 | -0.216% | 209,892 | +12.831% |
| 2025-12-17 | 73.39 | 74.69 | 73.39 | 74.12 | +0.529% | 199,375 | +12.588% |
| 2025-12-16 | 74.06 | 74.18 | 73.16 | 73.73 | -0.324% | 223,185 | +13.183% |
| 2025-12-15 | 73.95 | 74.45 | 73.01 | 73.97 | +0.027% | 313,453 | +12.816% |
| 2025-12-12 | 73.47 | 74.36 | 73.07 | 73.95 | +1.426% | 350,050 | +12.847% |
| 2025-12-11 | 72.57 | 73.91 | 72.55 | 72.91 | +0.303% | 256,307 | +14.456% |
| 2025-12-10 | 72.00 | 73.21 | 71.75 | 72.69 | +1.155% | 339,804 | +14.803% |
| 2025-12-09 | 72.13 | 72.81 | 71.34 | 71.86 | +0.084% | 245,224 | +16.129% |
| 2025-12-08 | 73.10 | 73.34 | 71.74 | 71.80 | -1.872% | 315,478 | +16.226% |
| 2025-12-05 | 72.33 | 73.59 | 72.14 | 73.17 | +1.008% | 269,797 | +14.049% |
| 2025-12-04 | 72.86 | 73.35 | 72.30 | 72.44 | -0.713% | 150,097 | +15.199% |
| 2025-12-03 | 73.49 | 74.00 | 72.39 | 72.96 | +0.096% | 154,116 | +14.378% |
| 2025-12-02 | 73.79 | 74.03 | 72.64 | 72.89 | -0.762% | 223,920 | +14.488% |
| 2025-12-01 | 73.49 | 74.31 | 73.09 | 73.45 | -0.434% | 381,640 | +13.615% |
| 2025-11-28 | 74.20 | 74.23 | 73.30 | 73.77 | -0.351% | 119,105 | +13.122% |
| 2025-11-26 | 74.06 | 74.86 | 74.03 | 74.03 | -0.296% | 385,459 | +12.725% |
| 2025-11-25 | 72.53 | 75.01 | 72.53 | 74.25 | +1.296% | 331,311 | +12.391% |
| 2025-11-24 | 73.29 | 73.68 | 72.92 | 73.30 | -0.095% | 387,360 | +13.847% |
| 2025-11-21 | 72.14 | 74.09 | 71.53 | 73.37 | +2.087% | 423,760 | +13.739% |
| 2025-11-20 | 72.00 | 72.30 | 71.18 | 71.87 | +0.517% | 352,381 | +16.112% |
| 2025-11-19 | 72.26 | 73.00 | 71.20 | 71.50 | -1.189% | 239,229 | +16.713% |
| 2025-11-18 | 74.34 | 74.34 | 72.24 | 72.36 | -1.951% | 271,413 | +15.326% |
| 2025-11-17 | 74.86 | 74.96 | 73.51 | 73.80 | -1.059% | 280,242 | +13.076% |
| 2025-11-14 | 75.02 | 75.30 | 73.70 | 74.59 | -0.639% | 309,121 | +11.878% |
| 2025-11-13 | 74.99 | 75.54 | 74.34 | 75.07 | -0.146% | 319,967 | +11.163% |
| 2025-11-12 | 75.46 | 75.89 | 74.99 | 75.18 | -0.896% | 254,817 | +11.000% |
| 2025-11-11 | 75.36 | 76.51 | 75.01 | 75.86 | +1.120% | 217,348 | +10.005% |
| 2025-11-10 | 74.01 | 75.12 | 73.44 | 75.02 | +0.241% | 238,882 | +11.237% |
| 2025-11-07 | 75.76 | 76.23 | 74.39 | 74.84 | -0.120% | 312,065 | +11.505% |
| 2025-11-06 | 76.00 | 77.02 | 74.56 | 74.93 | +1.161% | 463,753 | +11.371% |
| 2025-11-05 | 74.93 | 75.49 | 73.64 | 74.07 | -0.684% | 479,475 | +12.664% |
| 2025-11-04 | 72.26 | 74.82 | 71.76 | 74.58 | +4.017% | 745,016 | +11.893% |
| 2025-11-03 | 71.00 | 71.81 | 69.45 | 71.70 | +0.547% | 351,251 | +16.388% |
| 2025-10-31 | 71.01 | 71.85 | 70.35 | 71.31 | -0.377% | 512,658 | +17.024% |
| 2025-10-30 | 72.70 | 73.34 | 71.27 | 71.58 | -1.473% | 301,960 | +16.583% |
| 2025-10-29 | 74.19 | 75.05 | 72.23 | 72.65 | -3.660% | 343,334 | +14.866% |
| 2025-10-28 | 75.75 | 76.06 | 74.10 | 75.41 | -0.907% | 266,378 | +10.662% |
| 2025-10-27 | 75.68 | 76.69 | 74.25 | 76.10 | -0.131% | 309,816 | +9.658% |
| 2025-10-24 | 76.94 | 77.03 | 75.88 | 76.20 | -0.457% | 184,360 | +9.514% |
| 2025-10-23 | 76.67 | 76.67 | 75.19 | 76.55 | +0.407% | 318,819 | +9.014% |
| 2025-10-22 | 76.29 | 77.30 | 75.83 | 76.24 | -0.236% | 223,496 | +9.457% |
| 2025-10-21 | 76.66 | 76.90 | 75.20 | 76.42 | -0.818% | 371,340 | +9.199% |
| 2025-10-20 | 75.56 | 77.28 | 75.24 | 77.05 | +2.094% | 230,580 | +8.306% |
| 2025-10-17 | 75.27 | 75.86 | 75.05 | 75.47 | +0.266% | 309,782 | +10.574% |
| 2025-10-16 | 75.21 | 76.00 | 74.72 | 75.27 | -0.080% | 251,789 | +10.868% |
| 2025-10-15 | 74.10 | 75.50 | 73.57 | 75.33 | +1.632% | 206,155 | +10.779% |
| 2025-10-14 | 73.64 | 74.78 | 73.25 | 74.12 | +1.340% | 239,665 | +12.588% |
| 2025-10-13 | 73.93 | 74.63 | 72.99 | 73.14 | -1.773% | 247,352 | +14.096% |
| 2025-10-10 | 73.36 | 74.52 | 73.04 | 74.46 | +1.680% | 288,030 | +12.074% |
| 2025-10-09 | 72.36 | 73.26 | 72.10 | 73.23 | +1.272% | 234,632 | +13.956% |
| 2025-10-08 | 71.80 | 72.50 | 71.30 | 72.31 | +1.020% | 217,019 | +15.406% |
| 2025-10-07 | 70.54 | 72.03 | 70.53 | 71.58 | +1.273% | 249,762 | +16.583% |
| 2025-10-06 | 70.50 | 70.85 | 70.01 | 70.68 | -0.099% | 217,337 | +18.067% |
| 2025-10-03 | 70.62 | 71.53 | 70.44 | 70.75 | +0.554% | 296,464 | +17.951% |
| 2025-10-02 | 70.59 | 70.90 | 69.85 | 70.36 | -0.832% | 239,204 | +18.604% |
| 2025-10-01 | 73.46 | 73.84 | 70.80 | 70.95 | -3.232% | 238,595 | +17.618% |
| 2025-09-30 | 72.00 | 73.40 | 71.92 | 73.32 | +2.060% | 273,084 | +13.816% |
| 2025-09-29 | 72.11 | 72.31 | 71.49 | 71.84 | -0.787% | 259,940 | +16.161% |
| 2025-09-26 | 71.63 | 72.43 | 71.27 | 72.41 | +1.259% | 260,435 | +15.247% |
| 2025-09-25 | 72.55 | 72.72 | 71.45 | 71.51 | -0.445% | 318,347 | +16.697% |
| 2025-09-24 | 71.70 | 72.28 | 71.52 | 71.83 | -0.139% | 366,778 | +16.177% |
| 2025-09-23 | 72.09 | 72.44 | 71.11 | 71.93 | -0.319% | 278,540 | +16.016% |
| 2025-09-22 | 72.07 | 72.54 | 71.94 | 72.16 | +0.376% | 273,560 | +15.646% |
| 2025-09-19 | 72.05 | 72.22 | 71.35 | 71.89 | -0.042% | 829,745 | +16.080% |
| 2025-09-18 | 71.64 | 72.18 | 71.17 | 71.92 | +0.237% | 225,532 | +16.032% |
| 2025-09-17 | 72.00 | 72.67 | 71.63 | 71.75 | +0.378% | 342,773 | +16.307% |
| 2025-09-16 | 72.04 | 72.43 | 71.45 | 71.48 | -1.202% | 239,459 | +16.746% |
| 2025-09-15 | 73.35 | 73.39 | 72.17 | 72.35 | -1.053% | 256,566 | +15.342% |
| 2025-09-12 | 73.17 | 73.66 | 73.05 | 73.12 | -0.490% | 304,198 | +14.127% |
| 2025-09-11 | 73.15 | 73.75 | 72.89 | 73.48 | +0.465% | 254,069 | +13.568% |
| 2025-09-10 | 73.58 | 73.85 | 72.69 | 73.14 | -0.625% | 205,767 | +14.096% |
| 2025-09-09 | 73.47 | 73.80 | 73.08 | 73.60 | +0.177% | 261,556 | +13.383% |
| 2025-09-08 | 74.37 | 74.77 | 73.17 | 73.47 | -1.594% | 223,365 | +13.584% |
| 2025-09-05 | 74.28 | 74.89 | 74.18 | 74.66 | +0.606% | 160,429 | +11.773% |
| 2025-09-04 | 74.26 | 74.33 | 73.57 | 74.21 | +0.939% | 211,687 | +12.451% |
| 2025-09-03 | 73.14 | 74.00 | 73.14 | 73.52 | +0.041% | 257,302 | +13.507% |
| 2025-09-02 | 74.15 | 75.03 | 73.48 | 73.49 | -1.395% | 247,681 | +13.553% |
| 2025-08-29 | 74.40 | 74.94 | 73.81 | 74.53 | +0.242% | 322,181 | +11.968% |
| 2025-08-28 | 74.94 | 74.94 | 74.25 | 74.35 | -1.012% | 204,678 | +12.239% |
| 2025-08-27 | 74.28 | 75.25 | 74.28 | 75.11 | +0.954% | 160,831 | +11.104% |
| 2025-08-26 | 74.85 | 74.85 | 74.15 | 74.40 | -0.455% | 140,594 | +12.164% |
| 2025-08-25 | 75.43 | 75.65 | 74.63 | 74.74 | -1.216% | 177,473 | +11.654% |
| 2025-08-22 | 75.14 | 76.16 | 75.10 | 75.66 | +1.448% | 221,094 | +10.296% |
| 2025-08-21 | 74.98 | 75.46 | 74.44 | 74.58 | -0.904% | 140,657 | +11.893% |
| 2025-08-20 | 75.71 | 76.23 | 75.22 | 75.26 | +0.266% | 272,837 | +10.882% |
| 2025-08-19 | 73.99 | 75.09 | 73.99 | 75.06 | +1.487% | 162,510 | +11.178% |
| 2025-08-18 | 75.06 | 75.20 | 73.95 | 73.96 | -1.308% | 163,760 | +12.831% |
| 2025-08-15 | 74.61 | 75.09 | 74.32 | 74.94 | -0.610% | 257,069 | +11.356% |
| 2025-08-14 | 76.13 | 76.13 | 75.23 | 75.40 | -1.063% | 184,230 | +10.676% |
| 2025-08-13 | 76.46 | 76.90 | 76.00 | 76.21 | 0.000% | 249,150 | +9.500% |
| 2025-08-12 | 76.24 | 76.47 | 75.28 | 76.21 | 0.000% | 228,740 | +9.500% |
| 2025-08-11 | 75.62 | 76.34 | 75.23 | 76.21 | +0.740% | 245,082 | +9.500% |
| 2025-08-08 | 76.05 | 76.91 | 75.65 | 75.65 | -0.526% | 170,833 | +10.311% |
| 2025-08-07 | 74.37 | 76.32 | 74.02 | 76.05 | +2.259% | 233,724 | +9.730% |
| 2025-08-06 | 74.52 | 75.20 | 74.37 | 74.37 | -0.335% | 176,417 | +12.209% |
| 2025-08-05 | 74.76 | 75.12 | 73.87 | 74.62 | -1.139% | 268,969 | +11.833% |
| 2025-08-04 | 74.84 | 75.91 | 74.82 | 75.48 | +0.990% | 182,058 | +10.559% |
| 2025-08-01 | 73.60 | 75.10 | 73.60 | 74.74 | +1.563% | 299,790 | +11.654% |
| 2025-07-31 | 72.90 | 73.86 | 72.67 | 73.59 | +0.109% | 322,614 | +13.399% |
| 2025-07-30 | 73.27 | 74.19 | 73.22 | 73.51 | +0.341% | 283,403 | +13.522% |
| 2025-07-29 | 72.77 | 73.50 | 72.00 | 73.26 | +1.496% | 225,014 | +13.909% |
| 2025-07-28 | 72.67 | 72.75 | 71.92 | 72.18 | -1.015% | 169,558 | +15.614% |
| 2025-07-25 | 73.80 | 74.05 | 72.72 | 72.92 | -1.085% | 199,483 | +14.440% |
| 2025-07-24 | 74.44 | 74.56 | 73.70 | 73.72 | -1.127% | 201,638 | +13.199% |
| 2025-07-23 | 75.37 | 75.65 | 73.88 | 74.56 | -1.454% | 278,306 | +11.923% |
| 2025-07-22 | 75.34 | 76.85 | 75.34 | 75.66 | +0.491% | 242,187 | +10.296% |
| 2025-07-21 | 75.06 | 76.11 | 75.00 | 75.29 | -0.515% | 187,766 | +10.838% |
| 2025-07-18 | 75.80 | 76.64 | 75.41 | 75.68 | +0.225% | 213,953 | +10.267% |
| 2025-07-17 | 76.07 | 77.00 | 75.11 | 75.51 | -0.461% | 279,425 | +10.515% |
| 2025-07-16 | 74.87 | 76.10 | 74.87 | 75.86 | +1.485% | 324,383 | +10.005% |
| 2025-07-15 | 76.36 | 76.67 | 74.74 | 74.75 | -2.619% | 198,389 | +11.639% |
| 2025-07-14 | 75.65 | 77.01 | 75.65 | 76.76 | +1.467% | 290,810 | +8.715% |
| 2025-07-11 | 76.85 | 76.85 | 75.50 | 75.65 | -1.893% | 442,373 | +10.311% |
| 2025-07-10 | 77.25 | 78.48 | 77.09 | 77.11 | -0.695% | 196,320 | +8.222% |
| 2025-07-09 | 76.14 | 77.80 | 75.70 | 77.65 | +2.050% | 339,935 | +7.469% |
| 2025-07-08 | 75.90 | 76.29 | 75.53 | 76.09 | -0.497% | 265,179 | +9.673% |
| 2025-07-07 | 76.97 | 77.36 | 76.22 | 76.47 | -0.894% | 152,721 | +9.128% |
| 2025-07-03 | 77.71 | 77.71 | 76.68 | 77.16 | -0.297% | 103,397 | +8.152% |
| 2025-07-02 | 77.93 | 78.17 | 76.78 | 77.39 | -0.769% | 184,356 | +7.830% |
| 2025-07-01 | 76.46 | 78.84 | 76.25 | 77.99 | +1.735% | 187,252 | +7.001% |
| 2025-06-30 | 76.40 | 77.11 | 75.57 | 76.66 | +0.327% | 215,601 | +8.857% |
| 2025-06-27 | 76.72 | 77.33 | 76.30 | 76.41 | -0.650% | 403,523 | +9.213% |
| 2025-06-26 | 77.25 | 77.78 | 76.32 | 76.91 | -0.401% | 152,707 | +8.503% |
| 2025-06-25 | 78.49 | 78.72 | 76.82 | 77.22 | -2.191% | 263,195 | +8.068% |
| 2025-06-24 | 79.42 | 79.83 | 78.80 | 78.95 | -1.411% | 215,211 | +5.700% |
| 2025-06-23 | 78.18 | 80.16 | 77.86 | 80.08 | +2.984% | 195,093 | +4.208% |
| 2025-06-20 | 77.97 | 78.50 | 77.54 | 77.76 | -0.244% | 458,212 | +7.317% |
| 2025-06-18 | 77.46 | 78.25 | 77.13 | 77.95 | +0.568% | 167,255 | +7.056% |
| 2025-06-17 | 77.00 | 77.72 | 76.00 | 77.51 | +0.389% | 205,256 | +7.664% |
| 2025-06-16 | 78.14 | 78.44 | 76.84 | 77.21 | -1.190% | 158,668 | +8.082% |
| 2025-06-13 | 78.13 | 78.80 | 78.05 | 78.14 | -0.560% | 159,801 | +6.795% |
| 2025-06-12 | 78.28 | 78.59 | 77.88 | 78.58 | +0.396% | 132,683 | +6.198% |
| 2025-06-11 | 78.83 | 79.47 | 78.20 | 78.27 | -0.546% | 179,760 | +6.618% |
| 2025-06-10 | 77.50 | 78.77 | 77.11 | 78.70 | +1.548% | 227,905 | +6.036% |
| 2025-06-09 | 76.94 | 77.61 | 76.17 | 77.50 | +1.083% | 226,231 | +7.677% |
| 2025-06-06 | 77.45 | 77.79 | 76.48 | 76.67 | -0.584% | 119,794 | +8.843% |
| 2025-06-05 | 76.81 | 77.38 | 76.44 | 77.12 | +0.548% | 138,763 | +8.208% |
| 2025-06-04 | 77.94 | 78.03 | 76.65 | 76.70 | -2.218% | 125,503 | +8.801% |
| 2025-06-03 | 78.65 | 79.09 | 77.57 | 78.44 | -0.267% | 143,634 | +6.387% |
| 2025-06-02 | 78.31 | 79.25 | 78.04 | 78.65 | -0.279% | 141,097 | +6.103% |
| 2025-05-30 | 78.78 | 79.31 | 78.63 | 78.87 | +0.216% | 309,595 | +5.807% |
| 2025-05-29 | 77.57 | 78.83 | 77.39 | 78.70 | +0.923% | 232,472 | +6.036% |
| 2025-05-28 | 78.89 | 79.61 | 77.67 | 77.98 | -1.154% | 188,136 | +7.015% |
| 2025-05-27 | 78.85 | 79.30 | 78.48 | 78.89 | +0.497% | 257,138 | +5.780% |
| 2025-05-23 | 78.22 | 78.87 | 77.60 | 78.50 | +0.345% | 166,716 | +6.306% |
| 2025-05-22 | 77.71 | 78.40 | 77.47 | 78.23 | -0.255% | 205,475 | +6.673% |
| 2025-05-21 | 78.89 | 78.89 | 77.82 | 78.43 | -1.110% | 155,371 | +6.401% |
| 2025-05-20 | 79.94 | 80.18 | 79.21 | 79.31 | -1.134% | 127,746 | +5.220% |
| 2025-05-19 | 79.11 | 80.42 | 78.56 | 80.22 | +0.804% | 212,449 | +4.026% |
| 2025-05-16 | 77.96 | 79.76 | 77.77 | 79.58 | +2.262% | 246,677 | +4.863% |
| 2025-05-15 | 75.92 | 77.83 | 75.83 | 77.82 | +3.415% | 209,316 | +7.235% |
| 2025-05-14 | 76.09 | 76.33 | 74.11 | 75.25 | -1.182% | 285,311 | +10.897% |
| 2025-05-13 | 78.12 | 78.40 | 75.53 | 76.15 | -2.584% | 218,309 | +9.586% |
| 2025-05-12 | 80.14 | 80.14 | 77.93 | 78.17 | -2.580% | 380,971 | +6.755% |
| 2025-05-09 | 80.06 | 80.56 | 79.47 | 80.24 | -0.100% | 177,147 | +4.000% |
| 2025-05-08 | 81.68 | 82.94 | 79.90 | 80.32 | +0.905% | 270,545 | +3.897% |
| 2025-05-07 | 80.83 | 80.86 | 79.48 | 79.60 | -1.400% | 195,036 | +4.837% |
| 2025-05-06 | 80.07 | 81.31 | 79.66 | 80.73 | +1.064% | 195,587 | +3.369% |
| 2025-05-05 | 80.27 | 80.27 | 79.25 | 79.88 | -0.200% | 125,978 | +4.469% |
| 2025-05-02 | 80.13 | 80.42 | 79.38 | 80.04 | -0.299% | 186,043 | +4.260% |
| 2025-05-01 | 80.90 | 80.90 | 79.25 | 80.28 | -1.023% | 193,545 | +3.949% |
| 2025-04-30 | 81.33 | 81.43 | 79.47 | 81.11 | +0.570% | 338,276 | +2.885% |
| 2025-04-29 | 79.08 | 80.69 | 78.76 | 80.65 | 0.000% | 274,778 | +3.472% |