Dark

AWR
American States Water Company
stock NYSE

At Close

Sep 1, 2026 3:59:53 PM EDT

89.17USD-0.134%(-0.12)165,323

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-89.29)0

After-hours

Aug 31, 2026 4:42:30 PM EDT

89.75USD+0.436%(+0.39)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-01	90.4000	90.40000	88.5200	89.1700	-0.134%	165,323	0.000%
2026-08-31	89.3100	89.80000	88.8700	89.2900	-0.656%	255,274	-0.134%
2026-08-28	89.3200	90.09000	88.7250	89.8800	+1.136%	156,877	-0.790%
2026-08-27	89.0000	89.30000	87.6000	88.8700	-1.069%	201,547	+0.338%
2026-08-26	90.0000	90.60200	89.3942	89.8300	-0.454%	167,429	-0.735%
2026-08-25	91.1900	91.72000	89.6900	90.2400	-0.944%	144,866	-1.186%
2026-08-24	89.0400	91.11000	88.9000	91.1000	+2.787%	215,352	-2.119%
2026-08-21	89.2900	89.29000	88.4800	88.6300	-0.761%	159,705	+0.609%
2026-08-20	88.9300	90.42000	88.9300	89.3100	+0.146%	180,289	-0.157%
2026-08-19	88.9100	90.21150	88.7000	89.1800	+0.304%	174,019	-0.011%
2026-08-18	88.7500	89.86500	88.3900	88.9100	+1.184%	241,069	+0.292%
2026-08-17	87.9100	88.38692	87.2100	87.8700	-1.236%	203,632	+1.479%
2026-08-14	88.5700	89.26000	88.0100	88.9700	+0.270%	180,993	+0.225%
2026-08-13	88.3600	89.01000	88.0000	88.7300	+0.887%	209,212	+0.496%
2026-08-12	87.5500	88.10000	87.1000	87.9500	+0.468%	187,963	+1.387%
2026-08-11	86.7900	87.80000	86.1500	87.5400	+1.120%	196,673	+1.862%
2026-08-10	86.9600	87.21500	85.6832	86.5700	-0.938%	199,536	+3.003%
2026-08-07	85.0400	87.44000	84.7117	87.3900	+2.008%	233,024	+2.037%
2026-08-06	86.3700	87.20500	84.8501	85.6700	+0.859%	280,184	+4.085%
2026-08-05	85.5200	85.67000	84.1600	84.9400	-0.539%	247,775	+4.980%
2026-08-04	84.5400	85.58000	83.2000	85.4000	+0.767%	342,980	+4.415%
2026-08-03	85.4250	86.97090	84.5600	84.7500	-1.039%	357,587	+5.215%
2026-07-31	86.3700	86.79000	85.2700	85.6400	-0.372%	346,509	+4.122%
2026-07-30	88.3100	88.45500	85.7300	85.9600	-2.163%	241,585	+3.734%
2026-07-29	88.2700	89.40000	86.9400	87.8600	-0.227%	303,874	+1.491%
2026-07-28	86.8600	89.84000	86.7050	88.0600	+2.288%	446,604	+1.261%
2026-07-27	86.5300	86.90500	85.5000	86.0900	-0.370%	327,718	+3.578%
2026-07-24	87.8500	88.34000	86.2400	86.4100	-0.872%	301,105	+3.194%
2026-07-23	86.5900	87.84000	86.2000	87.1700	+0.161%	269,309	+2.294%
2026-07-22	87.3200	87.40500	86.4400	87.0300	+0.497%	255,776	+2.459%
2026-07-21	87.5400	88.07500	86.5700	86.6000	-2.036%	278,870	+2.968%
2026-07-20	88.7800	90.11000	87.9200	88.4000	-0.986%	243,867	+0.871%
2026-07-17	88.8100	89.54000	87.7900	89.2800	+1.535%	532,212	-0.123%
2026-07-16	84.8500	87.96000	84.8500	87.9300	+3.899%	304,230	+1.410%
2026-07-15	84.8400	85.63500	84.2000	84.6300	-0.447%	275,575	+5.365%
2026-07-14	84.9900	85.67500	84.3801	85.0100	-0.047%	205,980	+4.894%
2026-07-13	84.8400	85.53000	84.7800	85.0500	+0.639%	235,914	+4.844%
2026-07-10	84.1500	84.90000	83.8700	84.5100	+0.775%	186,735	+5.514%
2026-07-09	83.6400	84.27000	82.9200	83.8600	+0.335%	312,275	+6.332%
2026-07-08	82.5900	84.18990	82.5800	83.5800	+0.481%	460,057	+6.688%
2026-07-07	83.8800	85.63000	82.9400	83.1800	+0.048%	368,308	+7.201%
2026-07-06	84.6300	84.63000	82.8700	83.1400	-1.911%	290,684	+7.253%
2026-07-02	83.4200	85.30000	83.4200	84.7600	+1.704%	333,886	+5.203%
2026-07-01	82.7800	84.31990	82.4600	83.3400	+0.859%	416,768	+6.995%
2026-06-30	82.4900	83.72500	82.0800	82.6300	-0.193%	363,123	+7.915%
2026-06-29	82.3500	83.02000	81.6200	82.7900	+0.266%	423,503	+7.706%
2026-06-26	81.4200	82.59000	80.9200	82.5700	+2.343%	1,388,888	+7.993%
2026-06-25	80.1200	81.08990	78.7200	80.6800	+1.014%	204,692	+10.523%
2026-06-24	79.3400	80.11000	78.8860	79.8700	+1.063%	249,363	+11.644%
2026-06-23	78.7000	79.36500	78.4500	79.0300	+1.764%	256,849	+12.831%
2026-06-22	76.9300	77.94000	76.9300	77.6600	+0.713%	531,295	+14.821%
2026-06-18	77.1300	77.94000	76.5050	77.1100	+0.286%	648,266	+15.640%
2026-06-17	77.1800	77.88500	76.3000	76.8900	-1.233%	280,235	+15.971%
2026-06-16	76.8400	78.42000	76.8400	77.8500	+0.322%	197,380	+14.541%
2026-06-15	77.1400	78.23250	76.8400	77.6000	-0.219%	208,898	+14.910%
2026-06-12	76.9700	78.30500	76.6400	77.7700	+1.158%	472,782	+14.659%
2026-06-11	78.8300	79.30000	76.4800	76.8800	-2.089%	647,332	+15.986%
2026-06-10	79.8800	81.01500	78.4350	78.5200	-0.834%	646,292	+13.563%
2026-06-09	77.4200	79.76000	77.0525	79.1800	+2.978%	286,676	+12.617%
2026-06-08	77.8700	78.46250	76.8300	76.8900	-1.888%	203,020	+15.971%
2026-06-05	77.5900	79.05000	76.4000	78.3700	+1.753%	234,262	+13.781%
2026-06-04	77.4100	77.57000	76.4950	77.0200	+0.983%	176,653	+15.775%
2026-06-03	77.0500	77.64000	76.2200	76.2700	-1.307%	247,355	+16.914%
2026-06-02	75.7800	77.29000	75.7800	77.2800	+1.152%	280,265	+15.386%
2026-06-01	76.8200	77.16500	75.9700	76.4000	-1.126%	290,673	+16.715%
2026-05-29	76.5300	77.66500	76.3800	77.2700	+1.165%	452,100	+15.401%
2026-05-28	76.9400	77.73000	76.3100	76.3800	-0.573%	323,229	+16.745%
2026-05-27	76.2300	77.20000	76.2300	76.8200	+0.800%	338,726	+16.077%
2026-05-26	76.7100	76.99000	76.0400	76.2100	-0.561%	308,668	+17.006%
2026-05-22	76.2900	77.13500	75.6100	76.6400	+0.459%	369,756	+16.349%
2026-05-21	75.5900	76.78990	75.4299	76.2900	+0.434%	264,132	+16.883%
2026-05-20	75.6900	76.01000	74.9000	75.9600	+0.596%	255,754	+17.391%
2026-05-19	75.4500	76.81500	75.3300	75.5100	-0.540%	181,816	+18.090%
2026-05-18	75.7600	76.52800	75.5500	75.9200	+0.264%	200,110	+17.453%
2026-05-15	77.6100	77.62000	75.6300	75.7200	-2.183%	212,798	+17.763%
2026-05-14	77.8900	78.41150	76.7600	77.4100	-0.155%	260,009	+15.192%
2026-05-13	77.2000	77.69000	76.6100	77.5300	-0.206%	257,435	+15.014%
2026-05-12	77.4500	78.75000	77.1650	77.6900	+0.700%	423,102	+14.777%
2026-05-11	77.7300	77.73000	76.6400	77.1500	-0.065%	210,439	+15.580%
2026-05-08	77.0000	78.05000	77.0000	77.2000	+0.469%	314,503	+15.505%
2026-05-07	74.4500	77.66000	73.8900	76.8400	+1.319%	346,860	+16.046%
2026-05-06	75.6400	76.40000	75.0250	75.8400	-0.472%	295,585	+17.576%
2026-05-05	76.0300	76.80000	76.0300	76.2000	+0.171%	190,283	+17.021%
2026-05-04	74.7500	76.74000	74.7500	76.0700	+1.143%	283,085	+17.221%
2026-05-01	75.7100	76.04000	74.9000	75.2100	-0.106%	266,771	+18.561%
2026-04-30	77.9100	78.53000	74.8100	75.2900	-3.313%	390,875	+18.435%
2026-04-29	78.9500	79.28000	77.7800	77.8700	-2.001%	301,964	+14.511%
2026-04-28	80.3200	81.20000	79.2400	79.4600	+0.177%	273,298	+12.220%
2026-04-27	79.7300	80.39000	79.2801	79.3200	-0.113%	279,824	+12.418%
2026-04-24	79.5100	81.17000	79.1100	79.4100	-1.720%	1,395,843	+12.291%
2026-04-23	79.1100	81.24000	78.8500	80.8000	+3.074%	318,347	+10.359%
2026-04-22	77.1250	78.99000	77.1250	78.3900	+0.720%	281,311	+13.752%
2026-04-21	78.7100	79.19000	77.7500	77.8300	-1.131%	340,053	+14.570%
2026-04-20	77.1800	79.78000	76.2750	78.7200	+3.688%	532,268	+13.275%
2026-04-17	75.0800	76.08000	74.2600	75.9200	+0.543%	1,006,286	+17.453%
2026-04-16	74.7600	75.63000	74.5600	75.5100	+0.306%	290,167	+18.090%
2026-04-15	75.2600	75.55860	74.5300	75.2800	-0.765%	267,165	+18.451%
2026-04-14	75.0200	75.88000	74.2820	75.8600	+0.557%	325,376	+17.545%
2026-04-13	78.8200	78.94000	75.1900	75.4400	-5.071%	593,163	+18.200%
2026-04-10	79.3600	79.92000	78.9200	79.4700	+0.265%	203,753	+12.206%
2026-04-09	77.9900	79.51000	76.8700	79.2600	+2.815%	234,031	+12.503%
2026-04-08	76.5100	77.26500	75.6000	77.0900	+0.260%	295,894	+15.670%
2026-04-07	77.1700	77.63000	76.7000	76.8900	+0.130%	179,859	+15.971%
2026-04-06	77.4500	77.47450	76.4400	76.7900	-1.031%	172,064	+16.122%
2026-04-02	76.8500	77.79500	76.7900	77.5900	+1.851%	205,974	+14.925%
2026-04-01	74.7900	76.36000	74.7900	76.1800	+0.741%	165,248	+17.052%
2026-03-31	76.9400	77.02000	75.2400	75.6200	-1.434%	245,593	+17.919%
2026-03-30	75.8500	76.96000	75.2600	76.7200	+2.157%	292,821	+16.228%
2026-03-27	75.4300	76.22000	74.3439	75.1000	+0.187%	275,745	+18.735%
2026-03-26	73.5900	75.08000	73.4520	74.9600	+2.125%	229,802	+18.957%
2026-03-25	73.8100	74.08000	72.5000	73.4000	+0.191%	259,136	+21.485%
2026-03-24	73.1900	74.98000	73.1850	73.2600	-0.421%	261,590	+21.717%
2026-03-23	73.5800	74.15000	72.6600	73.5700	+1.616%	309,609	+21.204%
2026-03-20	73.0400	73.21000	71.9200	72.4000	-0.590%	1,021,655	+23.163%
2026-03-19	72.2900	73.12000	72.2300	72.8300	+0.069%	212,824	+22.436%
2026-03-18	73.6800	73.94280	72.5900	72.7800	-1.927%	271,437	+22.520%
2026-03-17	75.6900	75.69000	74.1500	74.2100	-1.448%	260,040	+20.159%
2026-03-16	76.1600	76.16000	74.5900	75.3000	-0.410%	181,026	+18.420%
2026-03-13	75.1300	75.63000	74.3100	75.6100	+1.572%	212,634	+17.934%
2026-03-12	72.5300	75.49000	72.4900	74.4400	+2.056%	264,072	+19.788%
2026-03-11	73.2500	73.41000	72.1600	72.9400	-0.762%	214,354	+22.251%
2026-03-10	74.9500	75.31000	73.4800	73.5000	-2.868%	221,798	+21.320%
2026-03-09	75.0000	75.96000	73.9550	75.6700	+0.505%	231,388	+17.841%
2026-03-06	75.0900	75.72540	74.2600	75.2900	-0.225%	238,937	+18.435%
2026-03-05	76.4100	76.90000	75.4200	75.4600	-2.191%	238,290	+18.169%
2026-03-04	76.4300	77.41000	75.4800	77.1500	+0.995%	308,208	+15.580%
2026-03-03	74.5300	76.61000	73.9401	76.3900	+2.139%	213,771	+16.730%
2026-03-02	74.2600	75.45000	74.2342	74.7900	+0.349%	248,486	+19.227%
2026-02-27	73.9100	75.02000	73.9100	74.5300	+1.044%	270,435	+19.643%
2026-02-26	74.6700	74.73500	73.6150	73.7600	-0.633%	234,563	+20.892%
2026-02-25	73.7900	74.27500	72.2900	74.2300	+0.406%	233,817	+20.127%
2026-02-24	73.5000	73.98500	73.2100	73.9300	+0.585%	283,587	+20.614%
2026-02-23	72.7000	73.90000	72.3750	73.5000	+0.768%	322,081	+21.320%
2026-02-20	73.8400	74.08500	72.6000	72.9400	-0.735%	260,155	+22.251%
2026-02-19	73.5400	74.01000	72.5000	73.4800	+0.109%	305,751	+21.353%
2026-02-18	74.6300	74.89000	73.3750	73.4000	-1.976%	251,026	+21.485%
2026-02-17	74.8900	75.59000	74.5000	74.8800	-0.013%	270,803	+19.084%
2026-02-13	72.8900	74.94000	72.3450	74.8900	+2.744%	300,008	+19.068%
2026-02-12	71.2000	73.29500	71.1000	72.8900	+2.720%	277,550	+22.335%
2026-02-11	70.6200	71.69740	70.5500	70.9600	-1.115%	210,451	+25.662%
2026-02-10	70.3600	72.08000	70.2800	71.7600	+2.368%	203,180	+24.261%
2026-02-09	70.4700	70.95500	69.5000	70.1000	-0.525%	261,165	+27.204%
2026-02-06	72.0200	72.45500	70.4000	70.4700	-1.893%	339,880	+26.536%
2026-02-05	71.9300	72.83500	71.5001	71.8300	+0.195%	274,685	+24.140%
2026-02-04	71.9000	72.77500	71.4400	71.6900	+0.112%	196,165	+24.383%
2026-02-03	72.0800	73.08000	71.1200	71.6100	-0.652%	225,301	+24.522%
2026-02-02	73.6300	73.63000	71.9000	72.0800	-1.206%	255,309	+23.710%
2026-01-30	72.4200	73.20000	71.9400	72.9600	+0.857%	388,018	+22.218%
2026-01-29	72.2600	73.56500	71.8500	72.3400	+0.152%	284,234	+23.265%
2026-01-28	73.0400	73.55000	72.0650	72.2300	-1.339%	311,729	+23.453%
2026-01-27	73.4700	74.20500	72.0300	73.2100	-0.354%	227,319	+21.800%
2026-01-26	73.5100	74.31000	72.9100	73.4700	+0.424%	257,324	+21.369%
2026-01-23	75.5700	75.57000	72.9600	73.1600	-1.970%	199,780	+21.884%
2026-01-22	74.3500	75.29500	74.0101	74.6300	+0.134%	235,220	+19.483%
2026-01-21	75.1600	75.42000	74.2300	74.5300	-0.454%	265,901	+19.643%
2026-01-20	75.3800	75.78000	74.4400	74.8700	-1.448%	139,606	+19.100%
2026-01-16	75.6900	76.36500	75.6800	75.9700	-0.341%	291,560	+17.375%
2026-01-15	75.6100	76.55000	75.2000	76.2300	+0.887%	223,168	+16.975%
2026-01-14	74.1700	75.56000	73.7100	75.5600	+2.357%	326,975	+18.012%
2026-01-13	74.1900	74.23200	73.1500	73.8200	-0.673%	191,175	+20.794%
2026-01-12	73.2000	75.26000	73.0000	74.3200	+1.530%	194,177	+19.981%
2026-01-09	73.0400	73.35500	72.5001	73.2000	+0.412%	184,883	+21.817%
2026-01-08	72.1900	73.91500	72.1900	72.9000	+0.524%	264,051	+22.318%
2026-01-07	73.0300	73.03000	71.5800	72.5200	-0.028%	227,157	+22.959%
2026-01-06	71.6000	72.78000	71.5100	72.5400	+1.285%	225,238	+22.925%
2026-01-05	71.7800	72.20500	71.1301	71.6200	-0.886%	197,910	+24.504%
2026-01-02	72.3700	72.69000	71.7300	72.2600	-0.304%	217,651	+23.402%
2025-12-31	73.1000	73.26000	72.4000	72.4800	-0.862%	137,544	+23.027%
2025-12-30	73.1000	73.50000	72.9531	73.1100	+0.041%	103,135	+21.967%
2025-12-29	73.0600	73.44000	72.8300	73.0800	+0.055%	128,026	+22.017%
2025-12-26	73.6700	73.74500	72.8300	73.0400	-0.707%	123,645	+22.084%
2025-12-24	73.4500	73.79010	73.1700	73.5600	+0.273%	80,330	+21.221%
2025-12-23	73.4700	73.82000	73.0721	73.3600	-0.434%	136,912	+21.551%
2025-12-22	72.6100	73.92990	72.6100	73.6800	+0.821%	170,680	+21.023%
2025-12-19	73.9700	73.97000	72.6500	73.0800	-1.190%	1,006,805	+22.017%
2025-12-18	73.8300	74.40000	73.4950	73.9600	-0.216%	209,892	+20.565%
2025-12-17	73.3900	74.69000	73.3900	74.1200	+0.529%	199,375	+20.305%
2025-12-16	74.0600	74.17550	73.1550	73.7300	-0.324%	223,185	+20.941%
2025-12-15	73.9500	74.45000	73.0100	73.9700	+0.027%	313,453	+20.549%
2025-12-12	73.4700	74.36000	73.0708	73.9500	+1.426%	350,050	+20.581%
2025-12-11	72.5700	73.91000	72.5500	72.9100	+0.303%	256,307	+22.301%
2025-12-10	72.0000	73.21000	71.7500	72.6900	+1.155%	339,804	+22.672%
2025-12-09	72.1300	72.81290	71.3392	71.8600	+0.084%	245,224	+24.089%
2025-12-08	73.1000	73.34000	71.7400	71.8000	-1.872%	315,478	+24.192%
2025-12-05	72.3300	73.59000	72.1400	73.1700	+1.008%	269,797	+21.867%
2025-12-04	72.8600	73.35000	72.3000	72.4400	-0.713%	150,097	+23.095%
2025-12-03	73.4900	73.99500	72.3900	72.9600	+0.096%	154,116	+22.218%
2025-12-02	73.7900	74.02500	72.6450	72.8900	-0.762%	223,920	+22.335%
2025-12-01	73.4900	74.30860	73.0950	73.4500	-0.434%	381,640	+21.402%
2025-11-28	74.2000	74.23400	73.2975	73.7700	-0.351%	119,105	+20.876%
2025-11-26	74.0600	74.86000	74.0300	74.0300	-0.296%	385,459	+20.451%
2025-11-25	72.5300	75.01000	72.5300	74.2500	+1.296%	331,311	+20.094%
2025-11-24	73.2900	73.68000	72.9200	73.3000	-0.095%	387,360	+21.651%
2025-11-21	72.1400	74.09000	71.5350	73.3700	+2.087%	423,760	+21.535%
2025-11-20	72.0000	72.30000	71.1800	71.8700	+0.517%	352,381	+24.071%
2025-11-19	72.2600	72.99500	71.2041	71.5000	-1.189%	239,229	+24.713%
2025-11-18	74.3400	74.34000	72.2400	72.3600	-1.951%	271,413	+23.231%
2025-11-17	74.8600	74.96000	73.5100	73.8000	-1.059%	280,242	+20.827%
2025-11-14	75.0200	75.30000	73.7000	74.5900	-0.639%	309,121	+19.547%
2025-11-13	74.9900	75.54000	74.3400	75.0700	-0.146%	319,967	+18.782%
2025-11-12	75.4600	75.89000	74.9900	75.1800	-0.896%	254,817	+18.609%
2025-11-11	75.3600	76.51000	75.0100	75.8600	+1.120%	217,348	+17.545%
2025-11-10	74.0100	75.12000	73.4400	75.0200	+0.241%	238,882	+18.862%
2025-11-07	75.7600	76.23000	74.3850	74.8400	-0.120%	312,065	+19.148%
2025-11-06	76.0000	77.02000	74.5650	74.9300	+1.161%	463,753	+19.004%
2025-11-05	74.9300	75.49000	73.6450	74.0700	-0.684%	479,475	+20.386%
2025-11-04	72.2600	74.82000	71.7573	74.5800	+4.017%	745,016	+19.563%
2025-11-03	71.0000	71.81000	69.4500	71.7000	+0.547%	351,251	+24.365%
2025-10-31	71.0100	71.85000	70.3500	71.3100	-0.377%	512,658	+25.046%
2025-10-30	72.7000	73.34000	71.2700	71.5800	-1.473%	301,960	+24.574%
2025-10-29	74.1900	75.05000	72.2300	72.6500	-3.660%	343,334	+22.739%
2025-10-28	75.7500	76.06000	74.1001	75.4100	-0.907%	266,378	+18.247%
2025-10-27	75.6800	76.69000	74.2550	76.1000	-0.131%	309,816	+17.175%
2025-10-24	76.9400	77.02500	75.8800	76.2000	-0.457%	184,360	+17.021%
2025-10-23	76.6700	76.67000	75.1900	76.5500	+0.407%	318,819	+16.486%
2025-10-22	76.2900	77.30000	75.8300	76.2400	-0.236%	223,496	+16.960%
2025-10-21	76.6600	76.90000	75.2000	76.4200	-0.818%	371,340	+16.684%
2025-10-20	75.5600	77.28000	75.2354	77.0500	+2.094%	230,580	+15.730%
2025-10-17	75.2700	75.85500	75.0450	75.4700	+0.266%	309,782	+18.153%
2025-10-16	75.2100	76.00000	74.7200	75.2700	-0.080%	251,789	+18.467%
2025-10-15	74.1000	75.50000	73.5700	75.3300	+1.632%	206,155	+18.372%
2025-10-14	73.6450	74.78000	73.2550	74.1200	+1.340%	239,665	+20.305%
2025-10-13	73.9300	74.63000	72.9925	73.1400	-1.773%	247,352	+21.917%
2025-10-10	73.3600	74.51500	73.0427	74.4600	+1.680%	288,030	+19.756%
2025-10-09	72.3600	73.26000	72.1000	73.2300	+1.272%	234,632	+21.767%
2025-10-08	71.8000	72.50000	71.3000	72.3100	+1.020%	217,019	+23.316%
2025-10-07	70.5400	72.03000	70.5350	71.5800	+1.273%	249,762	+24.574%
2025-10-06	70.5000	70.85000	70.0100	70.6800	-0.099%	217,337	+26.160%
2025-10-03	70.6200	71.53500	70.4425	70.7500	+0.554%	296,464	+26.035%
2025-10-02	70.5900	70.90240	69.8500	70.3600	-0.832%	239,204	+26.734%
2025-10-01	73.4600	73.84000	70.8000	70.9500	-3.232%	238,595	+25.680%
2025-09-30	72.0000	73.40000	71.9200	73.3200	+2.060%	273,084	+21.618%
2025-09-29	72.1100	72.31000	71.4900	71.8400	-0.787%	259,940	+24.123%
2025-09-26	71.6300	72.43000	71.2700	72.4100	+1.259%	260,435	+23.146%
2025-09-25	72.5500	72.72500	71.4550	71.5100	-0.445%	318,347	+24.696%
2025-09-24	71.7000	72.27800	71.5245	71.8300	-0.139%	366,778	+24.140%
2025-09-23	72.0900	72.44000	71.1100	71.9300	-0.319%	278,540	+23.968%
2025-09-22	72.0700	72.54000	71.9450	72.1600	+0.376%	273,560	+23.573%
2025-09-19	72.0500	72.22000	71.3500	71.8900	-0.042%	829,745	+24.037%
2025-09-18	71.6450	72.18000	71.1700	71.9200	+0.237%	225,532	+23.985%
2025-09-17	72.0000	72.67000	71.6300	71.7500	+0.378%	342,773	+24.279%
2025-09-16	72.0400	72.43000	71.4550	71.4800	-1.202%	239,459	+24.748%
2025-09-15	73.3500	73.38500	72.1750	72.3500	-1.053%	256,566	+23.248%
2025-09-12	73.1700	73.66000	73.0500	73.1200	-0.490%	304,198	+21.950%
2025-09-11	73.1500	73.74500	72.8900	73.4800	+0.465%	254,069	+21.353%
2025-09-10	73.5800	73.85000	72.6900	73.1400	-0.625%	205,767	+21.917%
2025-09-09	73.4700	73.79500	73.0800	73.6000	+0.177%	261,556	+21.155%
2025-09-08	74.3700	74.77000	73.1700	73.4700	-1.594%	223,365	+21.369%
2025-09-05	74.2800	74.89000	74.1800	74.6600	+0.606%	160,429	+19.435%
2025-09-04	74.2600	74.33000	73.5685	74.2100	+0.939%	211,687	+20.159%
2025-09-03	73.1400	74.00000	73.1400	73.5200	+0.041%	257,302	+21.287%
2025-09-02	74.1500	75.03000	73.4800	73.4900	-1.395%	247,681	+21.336%
2025-08-29	74.4000	74.94000	73.8101	74.5300	+0.242%	322,181	+19.643%
2025-08-28	74.9400	74.94000	74.2501	74.3500	-1.012%	204,678	+19.933%
2025-08-27	74.2800	75.25000	74.2800	75.1100	+0.954%	160,831	+18.719%
2025-08-26	74.8500	74.85250	74.1500	74.4000	-0.455%	140,594	+19.852%
2025-08-25	75.4300	75.65000	74.6250	74.7400	-1.216%	177,473	+19.307%
2025-08-22	75.1400	76.16000	75.1000	75.6600	+1.448%	221,094	+17.856%
2025-08-21	74.9800	75.46000	74.4450	74.5800	-0.904%	140,657	+19.563%
2025-08-20	75.7100	76.23500	75.2200	75.2600	+0.266%	272,837	+18.483%
2025-08-19	73.9900	75.09000	73.9900	75.0600	+1.487%	162,510	+18.798%
2025-08-18	75.0600	75.20000	73.9500	73.9600	-1.308%	163,760	+20.565%
2025-08-15	74.6100	75.09000	74.3200	74.9400	-0.610%	257,069	+18.989%
2025-08-14	76.1300	76.13000	75.2300	75.4000	-1.063%	184,230	+18.263%
2025-08-13	76.4600	76.90000	76.0000	76.2100	0.000%	249,150	+17.006%
2025-08-12	76.2400	76.47000	75.2800	76.2100	0.000%	228,740	+17.006%
2025-08-11	75.6200	76.34000	75.2300	76.2100	+0.740%	245,082	+17.006%
2025-08-08	76.0500	76.91000	75.6500	75.6500	-0.526%	170,833	+17.872%
2025-08-07	74.3700	76.32000	74.0150	76.0500	+2.259%	233,724	+17.252%
2025-08-06	74.5200	75.20000	74.3700	74.3700	-0.335%	176,417	+19.900%
2025-08-05	74.7600	75.12000	73.8700	74.6200	-1.139%	268,969	+19.499%
2025-08-04	74.8400	75.90500	74.8200	75.4800	+0.990%	182,058	+18.137%
2025-08-01	73.6000	75.10000	73.6000	74.7400	+1.563%	299,790	+19.307%
2025-07-31	72.9000	73.86500	72.6700	73.5900	+0.109%	322,614	+21.171%
2025-07-30	73.2700	74.19000	73.2150	73.5100	+0.341%	283,403	+21.303%
2025-07-29	72.7700	73.50000	71.9950	73.2600	+1.496%	225,014	+21.717%
2025-07-28	72.6700	72.75000	71.9250	72.1800	-1.015%	169,558	+23.538%
2025-07-25	73.8000	74.05000	72.7250	72.9200	-1.085%	199,483	+22.285%
2025-07-24	74.4400	74.56500	73.7000	73.7200	-1.127%	201,638	+20.958%
2025-07-23	75.3700	75.65000	73.8800	74.5600	-1.454%	278,306	+19.595%
2025-07-22	75.3400	76.85000	75.3400	75.6600	+0.491%	242,187	+17.856%
2025-07-21	75.0600	76.10500	75.0000	75.2900	-0.515%	187,766	+18.435%
2025-07-18	75.8000	76.63500	75.4050	75.6800	+0.225%	213,953	+17.825%
2025-07-17	76.0700	77.00000	75.1100	75.5100	-0.461%	279,425	+18.090%
2025-07-16	74.8700	76.10000	74.8700	75.8600	+1.485%	324,383	+17.545%
2025-07-15	76.3600	76.66500	74.7400	74.7500	-2.619%	198,389	+19.291%
2025-07-14	75.6500	77.01140	75.6500	76.7600	+1.467%	290,810	+16.167%
2025-07-11	76.8500	76.85000	75.5000	75.6500	-1.893%	442,373	+17.872%
2025-07-10	77.2500	78.48000	77.0900	77.1100	-0.695%	196,320	+15.640%
2025-07-09	76.1400	77.80000	75.7000	77.6500	+2.050%	339,935	+14.836%
2025-07-08	75.9000	76.29000	75.5300	76.0900	-0.497%	265,179	+17.190%
2025-07-07	76.9700	77.36500	76.2200	76.4700	-0.894%	152,721	+16.608%
2025-07-03	77.7100	77.71000	76.6800	77.1600	-0.297%	103,397	+15.565%
2025-07-02	77.9300	78.17000	76.7800	77.3900	-0.769%	184,356	+15.222%
2025-07-01	76.4600	78.84000	76.2500	77.9900	+1.735%	187,252	+14.335%
2025-06-30	76.4000	77.10960	75.5700	76.6600	+0.327%	215,601	+16.319%
2025-06-27	76.7200	77.33000	76.3000	76.4100	-0.650%	403,523	+16.699%
2025-06-26	77.2500	77.78430	76.3200	76.9100	-0.401%	152,707	+15.941%
2025-06-25	78.4900	78.71500	76.8200	77.2200	-2.191%	263,195	+15.475%
2025-06-24	79.4200	79.83000	78.8000	78.9500	-1.411%	215,211	+12.945%
2025-06-23	78.1800	80.16000	77.8550	80.0800	+2.984%	195,093	+11.351%
2025-06-20	77.9700	78.50000	77.5400	77.7600	-0.244%	458,212	+14.673%
2025-06-18	77.4600	78.25000	77.1300	77.9500	+0.568%	167,255	+14.394%
2025-06-17	77.0000	77.72000	76.0000	77.5100	+0.389%	205,256	+15.043%
2025-06-16	78.1400	78.44500	76.8400	77.2100	-1.190%	158,668	+15.490%
2025-06-13	78.1300	78.80000	78.0500	78.1400	-0.560%	159,801	+14.116%
2025-06-12	78.2800	78.59000	77.8800	78.5800	+0.396%	132,683	+13.477%
2025-06-11	78.8300	79.47000	78.2000	78.2700	-0.546%	179,760	+13.926%
2025-06-10	77.5000	78.77000	77.1150	78.7000	+1.548%	227,905	+13.304%
2025-06-09	76.9400	77.61000	76.1700	77.5000	+1.083%	226,231	+15.058%
2025-06-06	77.4500	77.79000	76.4850	76.6700	-0.584%	119,794	+16.304%
2025-06-05	76.8100	77.37500	76.4450	77.1200	+0.548%	138,763	+15.625%
2025-06-04	77.9400	78.03000	76.6500	76.7000	-2.218%	125,503	+16.258%
2025-06-03	78.6500	79.09000	77.5700	78.4400	-0.267%	143,634	+13.679%
2025-06-02	78.3100	79.25000	78.0400	78.6500	-0.279%	141,097	+13.376%
2025-05-30	78.7800	79.31500	78.6300	78.8700	+0.216%	309,595	+13.059%
2025-05-29	77.5700	78.82500	77.3900	78.7000	+0.923%	232,472	+13.304%
2025-05-28	78.8900	79.61500	77.6700	77.9800	-1.154%	188,136	+14.350%
2025-05-27	78.8500	79.30000	78.4800	78.8900	+0.497%	257,138	+13.031%
2025-05-23	78.2200	78.87000	77.5984	78.5000	+0.345%	166,716	+13.592%
2025-05-22	77.7100	78.40000	77.4650	78.2300	-0.255%	205,475	+13.984%
2025-05-21	78.8900	78.89000	77.8200	78.4300	-1.110%	155,371	+13.694%
2025-05-20	79.9400	80.18000	79.2100	79.3100	-1.134%	127,746	+12.432%
2025-05-19	79.1100	80.42000	78.5650	80.2200	+0.804%	212,449	+11.157%
2025-05-16	77.9600	79.76000	77.7700	79.5800	+2.262%	246,677	+12.051%
2025-05-15	75.9200	77.83000	75.8250	77.8200	+3.415%	209,316	+14.585%
2025-05-14	76.0900	76.33500	74.1100	75.2500	-1.182%	285,311	+18.498%
2025-05-13	78.1200	78.40000	75.5300	76.1500	-2.584%	218,309	+17.098%
2025-05-12	80.1400	80.14000	77.9300	78.1700	-2.580%	380,971	+14.072%
2025-05-09	80.0600	80.56000	79.4700	80.2400	-0.100%	177,147	+11.129%
2025-05-08	81.6800	82.94000	79.9000	80.3200	+0.905%	270,545	+11.018%
2025-05-07	80.8300	80.86000	79.4800	79.6000	-1.400%	195,036	+12.023%
2025-05-06	80.0700	81.31000	79.6600	80.7300	+1.064%	195,587	+10.455%
2025-05-05	80.2700	80.27000	79.2474	79.8800	-0.200%	125,978	+11.630%
2025-05-02	80.1300	80.42500	79.3800	80.0400	-0.299%	186,043	+11.407%
2025-05-01	80.9000	80.90000	79.2496	80.2800	-1.023%	193,545	+11.074%
2025-04-30	81.3300	81.43000	79.4700	81.1100	+0.570%	338,276	+9.937%
2025-04-29	79.0800	80.69000	78.7600	80.6500	+2.114%	274,778	+10.564%
2025-04-28	78.4400	78.98000	77.4601	78.9800	+0.369%	173,669	+12.902%
2025-04-25	79.2800	79.28000	77.3600	78.6900	-0.869%	180,126	+13.318%
2025-04-24	80.4100	80.93000	78.9900	79.3800	-0.911%	219,923	+12.333%
2025-04-23	81.0000	81.22400	78.5100	80.1100	-1.464%	222,842	+11.309%
2025-04-22	80.5100	81.52000	80.2150	81.3000	+1.296%	310,302	+9.680%
2025-04-21	80.0600	80.82000	79.5900	80.2600	+0.137%	164,336	+11.101%
2025-04-17	79.1100	80.62000	79.1100	80.1500	+0.970%	176,003	+11.254%
2025-04-16	79.7400	80.50000	79.0600	79.3800	-0.389%	240,383	+12.333%
2025-04-15	79.7900	80.55000	79.4700	79.6900	-0.113%	197,587	+11.896%
2025-04-14	78.3700	79.88000	77.9100	79.7800	+1.981%	195,646	+11.770%
2025-04-11	76.0000	78.34000	75.1700	78.2300	+3.328%	267,867	+13.984%
2025-04-10	74.9300	76.95000	74.8350	75.7100	+0.812%	286,486	+17.778%
2025-04-09	74.7500	77.82000	73.8000	75.1000	-0.053%	356,702	+18.735%
2025-04-08	76.0500	76.92000	74.2100	75.1400	-0.358%	345,565	+18.672%
2025-04-07	76.2200	78.00000	74.7800	75.4100	-3.961%	416,072	+18.247%
2025-04-04	79.6300	80.89000	77.7400	78.5200	-1.493%	494,086	+13.563%
2025-04-03	78.4200	80.79000	77.7700	79.7100	+2.455%	252,560	+11.868%
2025-04-02	78.5700	78.69000	77.6650	77.8000	-1.219%	163,697	+14.614%
2025-04-01	78.5000	79.53000	78.1000	78.7600	+0.102%	210,634	+13.217%
2025-03-31	78.2000	79.58000	78.0800	78.6800	+1.274%	289,245	+13.332%
2025-03-28	76.5100	78.20000	76.4800	77.6900	+2.116%	146,773	+14.777%
2025-03-27	75.7700	76.76000	75.6450	76.0800	+0.635%	128,489	+17.206%
2025-03-26	74.6800	75.82000	74.4850	75.6000	+1.545%	127,681	+17.950%
2025-03-25	74.4500	74.78140	73.7646	74.4500	-0.361%	215,857	+19.772%
2025-03-24	75.6900	76.24000	74.5000	74.7200	-0.954%	142,519	+19.339%
2025-03-21	75.3800	76.32000	74.6710	75.4400	-0.238%	597,881	+18.200%
2025-03-20	76.5700	76.63500	75.4700	75.6200	-1.408%	195,643	+17.919%
2025-03-19	77.0400	77.57000	75.8000	76.7000	-0.506%	152,338	+16.258%
2025-03-18	77.9300	78.16000	76.5400	77.0900	-1.167%	185,364	+15.670%
2025-03-17	78.7500	79.37990	77.5500	78.0000	-1.540%	228,258	+14.321%
2025-03-14	77.8500	79.36000	77.8400	79.2200	+1.551%	184,508	+12.560%
2025-03-13	77.8700	78.52000	77.5700	78.0100	+0.580%	131,636	+14.306%