CWT
California Water Service
stockNYSE
At CloseOct 16, 2026 3:59:56 PM EDT
46.34USD+0.630%(+0.29)518,216
Pre-marketOct 16, 2026 9:29:59 AM EDT
47.27USD+2.649%(+1.22)
CWT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-16 | 47.27 | 47.27 | 45.74 | 46.35 | +0.651% | 518,216 | 0.000% |
| 2026-10-15 | 48.11 | 48.11 | 45.50 | 46.05 | +0.502% | 475,540 | +0.651% |
| 2026-10-14 | 46.83 | 46.83 | 45.56 | 45.82 | -0.694% | 467,527 | +1.157% |
| 2026-10-13 | 46.39 | 46.47 | 45.74 | 46.14 | +0.217% | 233,571 | +0.455% |
| 2026-10-12 | 45.84 | 46.14 | 45.66 | 46.04 | +0.218% | 312,641 | +0.673% |
| 2026-10-09 | 45.85 | 46.05 | 45.26 | 45.94 | +0.746% | 315,446 | +0.892% |
| 2026-10-08 | 45.40 | 46.05 | 45.30 | 45.60 | +0.441% | 502,161 | +1.645% |
| 2026-10-07 | 45.69 | 46.41 | 45.15 | 45.40 | -0.329% | 411,001 | +2.093% |
| 2026-10-06 | 46.45 | 46.45 | 45.25 | 45.55 | -0.633% | 424,535 | +1.756% |
| 2026-10-05 | 46.33 | 46.33 | 45.17 | 45.84 | -0.261% | 701,858 | +1.113% |
| 2026-10-02 | 45.42 | 46.21 | 45.30 | 45.96 | +2.020% | 427,367 | +0.849% |
| 2026-10-01 | 46.55 | 46.55 | 45.05 | 45.05 | -2.637% | 440,313 | +2.886% |
| 2026-09-30 | 46.05 | 46.63 | 45.71 | 46.27 | +0.938% | 528,856 | +0.173% |
| 2026-09-29 | 45.36 | 45.85 | 45.05 | 45.84 | +0.394% | 347,850 | +1.113% |
| 2026-09-28 | 46.10 | 46.35 | 45.18 | 45.66 | -1.105% | 417,096 | +1.511% |
| 2026-09-25 | 46.11 | 46.20 | 45.63 | 46.17 | +0.370% | 360,842 | +0.390% |
| 2026-09-24 | 46.26 | 46.68 | 45.85 | 46.00 | -0.152% | 468,201 | +0.761% |
| 2026-09-23 | 47.07 | 47.09 | 46.02 | 46.07 | -2.580% | 412,589 | +0.608% |
| 2026-09-22 | 47.34 | 47.60 | 47.05 | 47.29 | +0.063% | 392,010 | -1.988% |
| 2026-09-21 | 47.25 | 47.67 | 47.18 | 47.26 | -0.253% | 366,319 | -1.926% |
| 2026-09-18 | 47.51 | 47.68 | 47.15 | 47.38 | -1.044% | 839,786 | -2.174% |
| 2026-09-17 | 48.19 | 48.29 | 47.59 | 47.88 | -0.354% | 366,129 | -3.195% |
| 2026-09-16 | 48.03 | 48.36 | 47.70 | 48.05 | +0.481% | 338,651 | -3.538% |
| 2026-09-15 | 48.19 | 48.54 | 47.72 | 47.82 | -0.850% | 425,318 | -3.074% |
| 2026-09-14 | 48.63 | 48.82 | 47.85 | 48.23 | +0.021% | 382,590 | -3.898% |
| 2026-09-11 | 49.88 | 49.90 | 47.96 | 48.22 | -1.310% | 335,073 | -3.878% |
| 2026-09-10 | 49.63 | 49.67 | 48.73 | 48.86 | -1.153% | 392,803 | -5.137% |
| 2026-09-09 | 49.85 | 50.10 | 49.26 | 49.43 | -0.882% | 365,599 | -6.231% |
| 2026-09-08 | 50.19 | 50.19 | 49.63 | 49.87 | -0.320% | 381,658 | -7.058% |
| 2026-09-04 | 49.76 | 50.42 | 49.56 | 50.03 | -0.990% | 557,342 | -7.356% |
| 2026-09-03 | 50.47 | 50.95 | 50.07 | 50.53 | +0.778% | 714,980 | -8.272% |
| 2026-09-02 | 49.73 | 50.50 | 49.55 | 50.14 | +0.804% | 1,606,978 | -7.559% |
| 2026-09-01 | 50.21 | 50.30 | 49.49 | 49.74 | -0.460% | 472,560 | -6.815% |
| 2026-08-31 | 50.00 | 50.27 | 49.60 | 49.97 | -1.010% | 546,869 | -7.244% |
| 2026-08-28 | 50.30 | 50.67 | 49.96 | 50.48 | +0.779% | 344,458 | -8.181% |
| 2026-08-27 | 49.78 | 50.17 | 49.17 | 50.09 | -0.338% | 276,900 | -7.467% |
| 2026-08-26 | 50.57 | 50.68 | 50.11 | 50.26 | -0.692% | 341,016 | -7.780% |
| 2026-08-25 | 50.95 | 50.99 | 50.09 | 50.61 | -0.472% | 427,159 | -8.417% |
| 2026-08-24 | 49.67 | 51.00 | 49.63 | 50.85 | +2.624% | 409,506 | -8.850% |
| 2026-08-21 | 50.03 | 50.16 | 49.35 | 49.55 | -0.940% | 322,589 | -6.458% |
| 2026-08-20 | 49.75 | 50.30 | 49.63 | 50.02 | +0.220% | 937,365 | -7.337% |
| 2026-08-19 | 50.01 | 50.42 | 49.82 | 49.91 | +0.100% | 635,668 | -7.133% |
| 2026-08-18 | 50.15 | 50.27 | 49.75 | 49.86 | +0.403% | 580,988 | -7.040% |
| 2026-08-17 | 50.09 | 50.21 | 48.94 | 49.66 | -1.468% | 330,191 | -6.665% |
| 2026-08-14 | 50.07 | 50.50 | 49.92 | 50.40 | +0.418% | 393,492 | -8.036% |
| 2026-08-13 | 50.28 | 50.66 | 50.10 | 50.19 | +0.420% | 353,977 | -7.651% |
| 2026-08-12 | 50.04 | 50.04 | 49.51 | 49.98 | 0.000% | 398,245 | -7.263% |
| 2026-08-11 | 49.70 | 50.18 | 49.22 | 49.98 | +1.011% | 325,460 | -7.263% |
| 2026-08-10 | 49.85 | 49.96 | 49.17 | 49.48 | -2.078% | 419,984 | -6.326% |
| 2026-08-07 | 49.07 | 50.71 | 48.62 | 50.53 | +2.225% | 487,064 | -8.272% |
| 2026-08-06 | 50.10 | 50.31 | 49.34 | 49.43 | -0.623% | 372,064 | -6.231% |
| 2026-08-05 | 50.16 | 50.48 | 49.45 | 49.74 | -1.113% | 460,999 | -6.815% |
| 2026-08-04 | 49.00 | 50.41 | 48.39 | 50.30 | +1.863% | 510,424 | -7.853% |
| 2026-08-03 | 50.46 | 50.88 | 49.35 | 49.38 | -1.457% | 806,702 | -6.136% |
| 2026-07-31 | 50.93 | 51.40 | 49.99 | 50.11 | -0.772% | 1,311,505 | -7.503% |
| 2026-07-30 | 53.56 | 53.82 | 50.38 | 50.50 | -2.378% | 678,356 | -8.218% |
| 2026-07-29 | 52.17 | 52.89 | 51.27 | 51.73 | -1.354% | 471,678 | -10.400% |
| 2026-07-28 | 51.46 | 53.13 | 50.95 | 52.44 | +3.249% | 444,610 | -11.613% |
| 2026-07-27 | 50.47 | 51.15 | 50.05 | 50.79 | +0.138% | 327,440 | -8.742% |
| 2026-07-24 | 51.35 | 51.66 | 50.66 | 50.72 | -0.471% | 313,934 | -8.616% |
| 2026-07-23 | 50.70 | 51.51 | 50.25 | 50.96 | -0.137% | 368,363 | -9.046% |
| 2026-07-22 | 50.98 | 51.35 | 50.61 | 51.03 | +0.810% | 246,278 | -9.171% |
| 2026-07-21 | 50.20 | 51.11 | 50.20 | 50.62 | -1.479% | 309,257 | -8.435% |
| 2026-07-20 | 52.51 | 52.51 | 51.00 | 51.38 | -0.964% | 290,206 | -9.790% |
| 2026-07-17 | 52.14 | 52.28 | 51.22 | 51.88 | +1.052% | 955,641 | -10.659% |
| 2026-07-16 | 49.87 | 51.40 | 49.71 | 51.34 | +3.237% | 475,906 | -9.720% |
| 2026-07-15 | 49.95 | 50.57 | 49.45 | 49.73 | -0.560% | 641,511 | -6.797% |
| 2026-07-14 | 50.16 | 50.48 | 49.68 | 50.01 | +0.020% | 275,752 | -7.319% |
| 2026-07-13 | 49.76 | 50.40 | 49.76 | 50.00 | +0.583% | 276,353 | -7.300% |
| 2026-07-10 | 49.31 | 49.89 | 49.31 | 49.71 | +1.222% | 237,106 | -6.759% |
| 2026-07-09 | 49.22 | 49.52 | 48.93 | 49.11 | -0.486% | 487,853 | -5.620% |
| 2026-07-08 | 49.79 | 50.16 | 49.34 | 49.35 | -0.684% | 359,193 | -6.079% |
| 2026-07-07 | 49.99 | 50.94 | 49.64 | 49.69 | +0.445% | 359,654 | -6.722% |
| 2026-07-06 | 50.16 | 50.16 | 49.27 | 49.47 | -1.513% | 409,422 | -6.307% |
| 2026-07-02 | 48.52 | 50.42 | 48.52 | 50.23 | +2.427% | 458,179 | -7.724% |
| 2026-07-01 | 48.74 | 49.73 | 48.56 | 49.04 | +0.802% | 658,346 | -5.485% |
| 2026-06-30 | 48.81 | 49.65 | 48.44 | 48.65 | -0.532% | 549,574 | -4.728% |
| 2026-06-29 | 48.72 | 49.19 | 48.35 | 48.91 | -0.346% | 647,836 | -5.234% |
| 2026-06-26 | 48.22 | 49.09 | 47.81 | 49.08 | +3.218% | 2,059,579 | -5.562% |
| 2026-06-25 | 46.81 | 48.27 | 46.81 | 47.55 | +0.529% | 693,161 | -2.524% |
| 2026-06-24 | 46.56 | 47.40 | 46.56 | 47.30 | +2.204% | 505,648 | -2.008% |
| 2026-06-23 | 45.84 | 46.39 | 45.60 | 46.28 | +2.389% | 426,748 | +0.151% |
| 2026-06-22 | 45.20 | 45.59 | 45.02 | 45.20 | 0.000% | 434,654 | +2.544% |
| 2026-06-18 | 45.00 | 45.39 | 44.74 | 45.20 | +0.444% | 852,532 | +2.544% |
| 2026-06-17 | 45.10 | 45.45 | 44.74 | 45.00 | -0.990% | 484,266 | +3.000% |
| 2026-06-16 | 45.68 | 45.91 | 45.15 | 45.45 | +0.176% | 503,330 | +1.980% |
| 2026-06-15 | 45.15 | 45.61 | 45.02 | 45.37 | -0.439% | 582,715 | +2.160% |
| 2026-06-12 | 45.46 | 46.03 | 45.25 | 45.57 | +0.485% | 416,294 | +1.712% |
| 2026-06-11 | 46.29 | 46.58 | 44.98 | 45.35 | -1.563% | 782,482 | +2.205% |
| 2026-06-10 | 46.88 | 47.36 | 46.07 | 46.07 | -0.690% | 505,351 | +0.608% |
| 2026-06-09 | 45.39 | 46.68 | 45.29 | 46.39 | +2.792% | 377,208 | -0.086% |
| 2026-06-08 | 45.47 | 46.11 | 45.13 | 45.13 | -1.506% | 345,766 | +2.703% |
| 2026-06-05 | 45.28 | 46.23 | 45.23 | 45.82 | +1.282% | 389,198 | +1.157% |
| 2026-06-04 | 45.48 | 45.64 | 44.92 | 45.24 | +1.095% | 367,289 | +2.454% |
| 2026-06-03 | 45.23 | 45.52 | 44.59 | 44.75 | -1.301% | 865,706 | +3.575% |
| 2026-06-02 | 44.10 | 45.75 | 43.92 | 45.34 | +3.374% | 704,819 | +2.228% |
| 2026-06-01 | 45.08 | 45.08 | 43.85 | 43.86 | -2.749% | 671,518 | +5.677% |
| 2026-05-29 | 43.75 | 45.18 | 43.62 | 45.10 | +2.921% | 1,267,808 | +2.772% |
| 2026-05-28 | 43.81 | 44.40 | 43.74 | 43.82 | -0.545% | 488,560 | +5.774% |
| 2026-05-27 | 43.74 | 44.31 | 43.25 | 44.06 | +1.287% | 729,838 | +5.197% |
| 2026-05-26 | 44.05 | 44.07 | 43.46 | 43.50 | -1.024% | 565,269 | +6.552% |
| 2026-05-22 | 43.08 | 44.10 | 43.06 | 43.95 | +1.713% | 555,196 | +5.461% |
| 2026-05-21 | 43.30 | 43.69 | 42.97 | 43.21 | -0.300% | 461,694 | +7.267% |
| 2026-05-20 | 42.95 | 43.36 | 42.71 | 43.34 | +1.002% | 485,980 | +6.945% |
| 2026-05-19 | 42.84 | 43.38 | 42.74 | 42.91 | +0.210% | 235,179 | +8.017% |
| 2026-05-18 | 42.58 | 43.49 | 42.51 | 42.82 | +0.824% | 342,741 | +8.244% |
| 2026-05-15 | 43.60 | 43.72 | 42.43 | 42.47 | -2.255% | 392,513 | +9.136% |
| 2026-05-14 | 43.48 | 43.98 | 43.24 | 43.45 | +0.323% | 436,327 | +6.674% |
| 2026-05-13 | 43.16 | 43.41 | 42.83 | 43.31 | -0.299% | 347,795 | +7.019% |
| 2026-05-12 | 43.27 | 43.84 | 43.05 | 43.44 | +1.306% | 366,824 | +6.699% |
| 2026-05-11 | 43.25 | 43.64 | 42.70 | 42.88 | -1.357% | 331,114 | +8.092% |
| 2026-05-08 | 43.58 | 44.15 | 43.36 | 43.47 | -0.344% | 328,703 | +6.625% |
| 2026-05-07 | 42.88 | 43.91 | 42.51 | 43.62 | +1.371% | 547,250 | +6.259% |
| 2026-05-06 | 42.80 | 43.29 | 42.58 | 43.03 | -0.023% | 443,597 | +7.716% |
| 2026-05-05 | 42.99 | 43.41 | 42.77 | 43.04 | -0.023% | 406,646 | +7.691% |
| 2026-05-04 | 42.03 | 43.51 | 41.96 | 43.05 | +1.629% | 562,474 | +7.666% |
| 2026-05-01 | 42.56 | 42.94 | 41.89 | 42.36 | +0.284% | 664,118 | +9.419% |
| 2026-04-30 | 45.44 | 45.92 | 41.93 | 42.24 | -6.919% | 1,155,910 | +9.730% |
| 2026-04-29 | 46.15 | 46.35 | 45.35 | 45.38 | -2.472% | 380,071 | +2.138% |
| 2026-04-28 | 47.11 | 47.55 | 46.42 | 46.53 | +0.215% | 391,661 | -0.387% |
| 2026-04-27 | 46.64 | 47.16 | 46.40 | 46.43 | +0.108% | 400,577 | -0.172% |
| 2026-04-24 | 47.52 | 47.79 | 46.20 | 46.38 | -2.399% | 2,184,797 | -0.065% |
| 2026-04-23 | 46.98 | 48.08 | 46.12 | 47.52 | +2.172% | 479,282 | -2.462% |
| 2026-04-22 | 46.33 | 46.88 | 46.31 | 46.51 | +0.671% | 441,107 | -0.344% |
| 2026-04-21 | 46.88 | 47.25 | 46.15 | 46.20 | -1.387% | 455,950 | +0.325% |
| 2026-04-20 | 44.80 | 47.30 | 44.80 | 46.85 | +4.204% | 741,890 | -1.067% |
| 2026-04-17 | 44.53 | 45.06 | 44.04 | 44.96 | +0.335% | 1,502,761 | +3.092% |
| 2026-04-16 | 44.52 | 44.89 | 44.31 | 44.81 | +0.291% | 654,774 | +3.437% |
| 2026-04-15 | 44.80 | 45.08 | 44.27 | 44.68 | -0.997% | 382,262 | +3.738% |
| 2026-04-14 | 44.78 | 45.33 | 44.33 | 45.13 | +0.044% | 398,779 | +2.703% |
| 2026-04-13 | 46.61 | 46.83 | 44.34 | 45.11 | -3.899% | 748,392 | +2.749% |
| 2026-04-10 | 47.25 | 47.27 | 46.84 | 46.94 | -0.297% | 284,223 | -1.257% |
| 2026-04-09 | 45.61 | 47.29 | 45.39 | 47.08 | +2.862% | 512,694 | -1.551% |
| 2026-04-08 | 45.26 | 45.96 | 44.66 | 45.77 | +0.131% | 443,023 | +1.267% |
| 2026-04-07 | 45.77 | 46.12 | 45.50 | 45.71 | +0.088% | 378,679 | +1.400% |
| 2026-04-06 | 45.84 | 46.20 | 45.43 | 45.67 | -1.254% | 255,706 | +1.489% |
| 2026-04-02 | 46.04 | 46.26 | 45.55 | 46.25 | +1.626% | 211,310 | +0.216% |
| 2026-04-01 | 44.94 | 45.75 | 44.92 | 45.51 | +0.375% | 231,143 | +1.846% |
| 2026-03-31 | 46.25 | 46.25 | 45.10 | 45.34 | -1.542% | 263,093 | +2.228% |
| 2026-03-30 | 45.43 | 46.16 | 45.01 | 46.05 | +2.311% | 386,601 | +0.651% |
| 2026-03-27 | 45.05 | 45.45 | 44.71 | 45.01 | -0.155% | 231,180 | +2.977% |
| 2026-03-26 | 44.20 | 45.10 | 44.18 | 45.08 | +2.594% | 256,389 | +2.817% |
| 2026-03-25 | 44.44 | 44.60 | 43.57 | 43.94 | -0.745% | 588,878 | +5.485% |
| 2026-03-24 | 44.27 | 45.25 | 44.21 | 44.27 | -0.405% | 380,932 | +4.698% |
| 2026-03-23 | 44.32 | 45.03 | 43.95 | 44.45 | +1.230% | 497,127 | +4.274% |
| 2026-03-20 | 44.54 | 44.54 | 43.78 | 43.91 | -0.746% | 1,648,769 | +5.557% |
| 2026-03-19 | 43.05 | 44.29 | 42.98 | 44.24 | +2.242% | 586,209 | +4.769% |
| 2026-03-18 | 43.70 | 44.26 | 43.22 | 43.27 | -2.413% | 455,575 | +7.118% |
| 2026-03-17 | 45.34 | 45.58 | 44.05 | 44.34 | -1.532% | 396,399 | +4.533% |
| 2026-03-16 | 45.53 | 45.53 | 44.72 | 45.03 | -0.376% | 359,469 | +2.931% |
| 2026-03-13 | 44.84 | 45.22 | 44.30 | 45.20 | +1.871% | 273,679 | +2.544% |
| 2026-03-12 | 43.70 | 45.26 | 43.70 | 44.37 | +0.704% | 551,790 | +4.462% |
| 2026-03-11 | 44.00 | 44.13 | 42.75 | 44.06 | +0.250% | 852,278 | +5.197% |
| 2026-03-10 | 45.00 | 45.35 | 43.83 | 43.95 | -3.787% | 459,806 | +5.461% |
| 2026-03-09 | 45.40 | 45.75 | 44.85 | 45.68 | +0.197% | 385,231 | +1.467% |
| 2026-03-06 | 45.65 | 45.65 | 44.74 | 45.59 | -0.415% | 365,397 | +1.667% |
| 2026-03-05 | 46.57 | 46.57 | 45.72 | 45.78 | -2.575% | 304,176 | +1.245% |
| 2026-03-04 | 46.83 | 47.33 | 46.07 | 46.99 | +0.085% | 362,827 | -1.362% |
| 2026-03-03 | 45.38 | 47.15 | 44.92 | 46.95 | +3.437% | 463,793 | -1.278% |
| 2026-03-02 | 44.84 | 45.48 | 44.62 | 45.39 | +0.688% | 454,182 | +2.115% |
| 2026-02-27 | 44.77 | 45.55 | 44.77 | 45.08 | +1.099% | 506,935 | +2.817% |
| 2026-02-26 | 44.70 | 46.03 | 44.52 | 44.59 | -4.395% | 751,584 | +3.947% |
| 2026-02-25 | 46.38 | 46.75 | 45.41 | 46.64 | +0.582% | 302,193 | -0.622% |
| 2026-02-24 | 46.61 | 46.79 | 46.25 | 46.37 | -0.086% | 290,233 | -0.043% |
| 2026-02-23 | 45.83 | 46.43 | 45.73 | 46.41 | +1.443% | 384,720 | -0.129% |
| 2026-02-20 | 46.46 | 46.70 | 45.51 | 45.75 | -0.974% | 292,947 | +1.311% |
| 2026-02-19 | 45.99 | 46.38 | 45.66 | 46.20 | +0.962% | 458,156 | +0.325% |
| 2026-02-18 | 46.41 | 46.47 | 45.74 | 45.76 | -1.570% | 346,653 | +1.289% |
| 2026-02-17 | 46.75 | 47.03 | 46.27 | 46.49 | -0.150% | 304,639 | -0.301% |
| 2026-02-13 | 45.63 | 46.56 | 45.45 | 46.56 | +2.442% | 246,281 | -0.451% |
| 2026-02-12 | 44.21 | 45.75 | 44.21 | 45.45 | +2.945% | 494,137 | +1.980% |
| 2026-02-11 | 44.73 | 44.73 | 43.80 | 44.15 | -0.787% | 332,845 | +4.983% |
| 2026-02-10 | 44.22 | 44.83 | 44.08 | 44.50 | +1.159% | 441,929 | +4.157% |
| 2026-02-09 | 44.16 | 44.16 | 43.50 | 43.99 | -1.079% | 295,757 | +5.365% |
| 2026-02-06 | 45.12 | 45.80 | 44.46 | 44.47 | -1.441% | 442,027 | +4.228% |
| 2026-02-05 | 45.45 | 45.71 | 44.94 | 45.12 | +0.401% | 324,124 | +2.726% |
| 2026-02-04 | 45.05 | 45.41 | 44.58 | 44.94 | +1.102% | 272,749 | +3.138% |
| 2026-02-03 | 44.57 | 45.46 | 44.29 | 44.45 | -0.135% | 280,039 | +4.274% |
| 2026-02-02 | 44.84 | 45.18 | 44.32 | 44.51 | -0.425% | 331,891 | +4.134% |
| 2026-01-30 | 44.42 | 44.82 | 44.14 | 44.70 | +0.517% | 490,540 | +3.691% |
| 2026-01-29 | 44.19 | 44.83 | 44.04 | 44.47 | +1.949% | 525,865 | +4.228% |
| 2026-01-28 | 44.47 | 44.90 | 43.52 | 43.62 | -2.066% | 456,328 | +6.259% |
| 2026-01-27 | 44.38 | 45.15 | 44.20 | 44.54 | +0.067% | 274,846 | +4.064% |
| 2026-01-26 | 44.43 | 45.00 | 44.22 | 44.51 | +0.793% | 235,312 | +4.134% |
| 2026-01-23 | 44.86 | 45.04 | 43.92 | 44.16 | -1.888% | 372,392 | +4.959% |
| 2026-01-22 | 44.56 | 45.10 | 44.35 | 45.01 | +0.829% | 302,660 | +2.977% |
| 2026-01-21 | 44.93 | 45.00 | 44.15 | 44.64 | -0.112% | 395,578 | +3.831% |
| 2026-01-20 | 45.32 | 45.50 | 44.61 | 44.69 | -2.146% | 300,595 | +3.714% |
| 2026-01-16 | 45.90 | 46.23 | 45.57 | 45.67 | -1.211% | 483,413 | +1.489% |
| 2026-01-15 | 45.67 | 46.42 | 45.65 | 46.23 | +1.226% | 389,156 | +0.260% |
| 2026-01-14 | 44.55 | 45.72 | 44.49 | 45.67 | +2.583% | 374,949 | +1.489% |
| 2026-01-13 | 44.52 | 44.70 | 43.93 | 44.52 | -0.135% | 288,476 | +4.111% |
| 2026-01-12 | 43.62 | 45.01 | 43.62 | 44.58 | +2.224% | 311,396 | +3.970% |
| 2026-01-09 | 43.69 | 44.01 | 43.19 | 43.61 | -0.115% | 257,196 | +6.283% |
| 2026-01-08 | 43.07 | 44.03 | 43.07 | 43.66 | +0.971% | 210,934 | +6.161% |
| 2026-01-07 | 43.47 | 43.59 | 42.90 | 43.24 | -0.208% | 315,404 | +7.192% |
| 2026-01-06 | 42.54 | 43.33 | 42.49 | 43.33 | +1.857% | 336,631 | +6.970% |
| 2026-01-05 | 42.95 | 42.95 | 42.09 | 42.54 | -0.955% | 345,606 | +8.956% |
| 2026-01-02 | 43.20 | 43.28 | 42.76 | 42.95 | -0.877% | 256,080 | +7.916% |
| 2025-12-31 | 43.62 | 43.79 | 43.15 | 43.33 | -0.551% | 230,117 | +6.970% |
| 2025-12-30 | 43.56 | 43.91 | 43.46 | 43.57 | +0.023% | 211,934 | +6.381% |
| 2025-12-29 | 43.38 | 43.65 | 43.38 | 43.56 | +0.346% | 205,487 | +6.405% |
| 2025-12-26 | 43.36 | 43.48 | 43.18 | 43.41 | +0.277% | 272,938 | +6.773% |
| 2025-12-24 | 43.13 | 43.45 | 43.10 | 43.29 | +0.557% | 166,456 | +7.069% |
| 2025-12-23 | 43.21 | 43.45 | 42.90 | 43.05 | -0.531% | 333,934 | +7.666% |
| 2025-12-22 | 42.67 | 43.53 | 42.64 | 43.28 | +0.933% | 381,474 | +7.093% |
| 2025-12-19 | 44.39 | 44.42 | 42.75 | 42.88 | -2.234% | 1,267,239 | +8.092% |
| 2025-12-18 | 43.86 | 44.30 | 43.45 | 43.86 | -0.227% | 316,732 | +5.677% |
| 2025-12-17 | 43.75 | 44.26 | 43.44 | 43.96 | +0.137% | 307,119 | +5.437% |
| 2025-12-16 | 43.99 | 44.15 | 43.30 | 43.90 | +0.205% | 422,922 | +5.581% |
| 2025-12-15 | 44.32 | 44.48 | 42.99 | 43.81 | -0.815% | 1,564,077 | +5.798% |
| 2025-12-12 | 43.70 | 44.50 | 43.25 | 44.17 | +2.127% | 463,900 | +4.935% |
| 2025-12-11 | 43.19 | 43.97 | 43.08 | 43.25 | +1.028% | 313,058 | +7.168% |
| 2025-12-10 | 42.34 | 43.08 | 42.04 | 42.81 | +1.182% | 513,298 | +8.269% |
| 2025-12-09 | 43.70 | 44.07 | 41.29 | 42.31 | -2.959% | 1,169,476 | +9.549% |
| 2025-12-08 | 44.82 | 44.82 | 43.53 | 43.60 | -2.852% | 368,035 | +6.307% |
| 2025-12-05 | 44.16 | 45.26 | 44.01 | 44.88 | +1.332% | 379,421 | +3.275% |
| 2025-12-04 | 44.46 | 45.00 | 44.16 | 44.29 | -0.494% | 364,720 | +4.651% |
| 2025-12-03 | 45.08 | 45.59 | 44.24 | 44.51 | -0.536% | 244,586 | +4.134% |
| 2025-12-02 | 45.37 | 45.55 | 44.58 | 44.75 | -1.017% | 444,448 | +3.575% |
| 2025-12-01 | 45.08 | 45.55 | 44.93 | 45.21 | -0.353% | 327,621 | +2.522% |
| 2025-11-28 | 45.71 | 45.71 | 45.03 | 45.37 | -0.286% | 180,743 | +2.160% |
| 2025-11-26 | 45.67 | 46.22 | 45.50 | 45.50 | -0.438% | 611,663 | +1.868% |
| 2025-11-25 | 45.90 | 46.32 | 45.57 | 45.70 | +0.683% | 401,530 | +1.422% |
| 2025-11-24 | 45.55 | 45.59 | 45.00 | 45.39 | -0.286% | 419,411 | +2.115% |
| 2025-11-21 | 44.64 | 46.10 | 43.94 | 45.52 | +2.569% | 413,715 | +1.823% |
| 2025-11-20 | 44.16 | 44.79 | 44.07 | 44.38 | +0.567% | 295,217 | +4.439% |
| 2025-11-19 | 44.94 | 44.94 | 44.02 | 44.13 | -1.933% | 337,473 | +5.031% |
| 2025-11-18 | 45.74 | 45.88 | 44.93 | 45.00 | -1.034% | 332,997 | +3.000% |
| 2025-11-17 | 45.81 | 46.24 | 45.43 | 45.47 | -0.829% | 218,558 | +1.935% |
| 2025-11-14 | 46.10 | 46.52 | 45.41 | 45.85 | +0.131% | 277,593 | +1.091% |
| 2025-11-13 | 45.55 | 45.98 | 45.12 | 45.79 | +0.704% | 248,426 | +1.223% |
| 2025-11-12 | 46.11 | 46.42 | 45.47 | 45.47 | -2.068% | 305,815 | +1.935% |
| 2025-11-11 | 46.03 | 46.89 | 45.92 | 46.43 | +1.486% | 283,905 | -0.172% |
| 2025-11-10 | 46.00 | 46.16 | 45.50 | 45.75 | -1.845% | 257,543 | +1.311% |
| 2025-11-07 | 46.52 | 47.05 | 46.21 | 46.61 | +0.561% | 328,887 | -0.558% |
| 2025-11-06 | 46.73 | 47.31 | 46.24 | 46.35 | -0.344% | 363,238 | 0.000% |
| 2025-11-05 | 47.05 | 47.79 | 46.50 | 46.51 | -1.106% | 558,019 | -0.344% |
| 2025-11-04 | 45.04 | 47.50 | 44.65 | 47.03 | +4.581% | 1,113,167 | -1.446% |
| 2025-11-03 | 44.00 | 45.04 | 42.87 | 44.97 | +1.329% | 537,157 | +3.069% |
| 2025-10-31 | 44.77 | 45.15 | 44.00 | 44.38 | -1.792% | 844,049 | +4.439% |
| 2025-10-30 | 46.77 | 48.08 | 44.79 | 45.19 | -4.763% | 721,597 | +2.567% |
| 2025-10-29 | 49.34 | 49.34 | 47.20 | 47.45 | -3.870% | 420,571 | -2.318% |
| 2025-10-28 | 49.35 | 49.67 | 48.60 | 49.36 | -0.524% | 405,878 | -6.098% |
| 2025-10-27 | 49.27 | 50.10 | 48.69 | 49.62 | +0.081% | 403,473 | -6.590% |
| 2025-10-24 | 50.13 | 50.18 | 49.32 | 49.58 | -0.562% | 264,513 | -6.515% |
| 2025-10-23 | 49.79 | 50.42 | 49.06 | 49.86 | +0.221% | 443,133 | -7.040% |
| 2025-10-22 | 49.60 | 50.44 | 49.08 | 49.75 | +0.444% | 356,868 | -6.834% |
| 2025-10-21 | 49.43 | 49.74 | 48.66 | 49.53 | -0.262% | 388,577 | -6.420% |
| 2025-10-20 | 48.56 | 49.71 | 48.20 | 49.66 | +2.307% | 331,151 | -6.665% |
| 2025-10-17 | 48.42 | 48.74 | 48.20 | 48.54 | +0.310% | 460,777 | -4.512% |
| 2025-10-16 | 48.03 | 48.76 | 47.95 | 48.39 | +0.729% | 356,245 | -4.216% |
| 2025-10-15 | 46.65 | 48.20 | 46.59 | 48.04 | +2.715% | 339,029 | -3.518% |
| 2025-10-14 | 46.49 | 47.26 | 46.49 | 46.77 | +1.015% | 363,734 | -0.898% |
| 2025-10-13 | 47.05 | 47.36 | 46.01 | 46.30 | -1.990% | 321,266 | +0.108% |
| 2025-10-10 | 46.94 | 47.35 | 46.54 | 47.24 | +1.027% | 329,761 | -1.884% |
| 2025-10-09 | 46.89 | 47.16 | 46.47 | 46.76 | -0.107% | 311,340 | -0.877% |
| 2025-10-08 | 46.44 | 46.85 | 45.89 | 46.81 | +0.992% | 452,078 | -0.983% |
| 2025-10-07 | 45.62 | 46.39 | 45.46 | 46.35 | +1.779% | 301,999 | 0.000% |
| 2025-10-06 | 45.18 | 45.54 | 44.83 | 45.54 | +0.308% | 313,252 | +1.779% |
| 2025-10-03 | 44.78 | 45.70 | 44.68 | 45.40 | +1.771% | 345,766 | +2.093% |
| 2025-10-02 | 44.50 | 44.68 | 43.94 | 44.61 | +0.135% | 442,111 | +3.900% |
| 2025-10-01 | 46.04 | 46.08 | 44.51 | 44.55 | -2.920% | 337,425 | +4.040% |
| 2025-09-30 | 45.50 | 46.02 | 45.50 | 45.89 | +1.168% | 430,656 | +1.002% |
| 2025-09-29 | 45.57 | 45.59 | 45.04 | 45.36 | -0.679% | 308,834 | +2.183% |
| 2025-09-26 | 45.17 | 45.83 | 45.00 | 45.67 | +0.839% | 328,533 | +1.489% |
| 2025-09-25 | 46.08 | 46.32 | 45.20 | 45.29 | -1.027% | 267,440 | +2.340% |
| 2025-09-24 | 45.61 | 46.00 | 45.35 | 45.76 | +0.131% | 373,615 | +1.289% |
| 2025-09-23 | 45.29 | 45.78 | 44.96 | 45.70 | +0.661% | 405,211 | +1.422% |
| 2025-09-22 | 45.73 | 45.78 | 45.27 | 45.40 | -0.154% | 272,605 | +2.093% |
| 2025-09-19 | 45.73 | 45.94 | 45.29 | 45.47 | -0.307% | 945,005 | +1.935% |
| 2025-09-18 | 45.01 | 45.70 | 44.88 | 45.61 | +0.862% | 305,018 | +1.622% |
| 2025-09-17 | 45.34 | 46.02 | 45.08 | 45.22 | +0.422% | 261,305 | +2.499% |
| 2025-09-16 | 45.12 | 45.50 | 44.92 | 45.03 | -0.354% | 318,914 | +2.931% |
| 2025-09-15 | 46.42 | 46.42 | 45.03 | 45.19 | -2.292% | 311,084 | +2.567% |
| 2025-09-12 | 45.99 | 46.58 | 45.94 | 46.25 | -0.259% | 223,596 | +0.216% |
| 2025-09-11 | 45.57 | 46.46 | 45.45 | 46.37 | +1.511% | 289,053 | -0.043% |
| 2025-09-10 | 46.20 | 46.23 | 45.30 | 45.68 | -1.318% | 329,211 | +1.467% |
| 2025-09-09 | 46.20 | 46.45 | 45.96 | 46.29 | -0.086% | 226,116 | +0.130% |
| 2025-09-08 | 46.94 | 47.08 | 46.20 | 46.33 | -1.614% | 213,845 | +0.043% |
| 2025-09-05 | 46.84 | 47.15 | 46.67 | 47.09 | +0.857% | 260,322 | -1.571% |
| 2025-09-04 | 46.84 | 46.91 | 46.27 | 46.69 | +0.495% | 274,831 | -0.728% |
| 2025-09-03 | 45.98 | 46.71 | 45.93 | 46.46 | +0.912% | 356,072 | -0.237% |
| 2025-09-02 | 46.62 | 47.19 | 45.92 | 46.04 | -1.896% | 412,647 | +0.673% |
| 2025-08-29 | 47.02 | 47.24 | 46.72 | 46.93 | +0.128% | 250,738 | -1.236% |
| 2025-08-28 | 47.15 | 47.20 | 46.78 | 46.87 | -0.594% | 181,851 | -1.109% |
| 2025-08-27 | 46.63 | 47.45 | 46.63 | 47.15 | +0.834% | 165,359 | -1.697% |
| 2025-08-26 | 46.66 | 46.99 | 46.44 | 46.76 | 0.000% | 374,450 | -0.877% |
| 2025-08-25 | 47.41 | 47.76 | 46.66 | 46.76 | -1.744% | 242,425 | -0.877% |
| 2025-08-22 | 47.10 | 47.84 | 46.88 | 47.59 | +1.753% | 290,725 | -2.606% |
| 2025-08-21 | 46.67 | 47.11 | 46.66 | 46.77 | +0.171% | 230,477 | -0.898% |
| 2025-08-20 | 47.49 | 47.72 | 46.65 | 46.69 | -0.870% | 244,708 | -0.728% |
| 2025-08-19 | 46.04 | 47.11 | 46.04 | 47.10 | +2.280% | 271,158 | -1.592% |
| 2025-08-18 | 46.65 | 46.85 | 46.05 | 46.05 | -0.989% | 178,089 | +0.651% |
| 2025-08-15 | 46.34 | 46.65 | 46.11 | 46.51 | +0.302% | 227,571 | -0.344% |
| 2025-08-14 | 46.94 | 46.94 | 46.21 | 46.37 | -1.025% | 256,768 | -0.043% |
| 2025-08-13 | 46.92 | 47.35 | 46.53 | 46.85 | +0.235% | 435,672 | -1.067% |
| 2025-08-12 | 46.90 | 47.14 | 46.09 | 46.74 | +0.086% | 377,791 | -0.834% |
| 2025-08-11 | 46.50 | 46.89 | 46.32 | 46.70 | -0.171% | 357,245 | -0.749% |
| 2025-08-08 | 46.89 | 47.24 | 46.45 | 46.78 | -0.213% | 243,768 | -0.919% |
| 2025-08-07 | 46.25 | 47.14 | 46.19 | 46.88 | +1.362% | 318,295 | -1.131% |
| 2025-08-06 | 46.51 | 46.99 | 46.21 | 46.25 | -0.280% | 303,502 | +0.216% |
| 2025-08-05 | 46.92 | 46.92 | 46.26 | 46.38 | -1.235% | 438,681 | -0.065% |
| 2025-08-04 | 46.59 | 47.31 | 45.80 | 46.96 | +0.989% | 314,564 | -1.299% |
| 2025-08-01 | 46.39 | 46.96 | 45.76 | 46.50 | +2.265% | 633,541 | -0.323% |
| 2025-07-31 | 45.32 | 45.77 | 44.37 | 45.47 | +1.292% | 567,566 | +1.935% |
| 2025-07-30 | 44.97 | 45.50 | 44.72 | 44.89 | -0.244% | 357,257 | +3.252% |
| 2025-07-29 | 44.46 | 45.07 | 44.13 | 45.00 | +1.534% | 437,301 | +3.000% |
| 2025-07-28 | 44.66 | 44.76 | 43.95 | 44.32 | -1.226% | 280,312 | +4.580% |
| 2025-07-25 | 45.01 | 45.10 | 44.64 | 44.87 | -0.400% | 367,541 | +3.298% |
| 2025-07-24 | 45.13 | 45.41 | 44.85 | 45.05 | -0.177% | 304,655 | +2.886% |
| 2025-07-23 | 45.60 | 45.60 | 44.81 | 45.13 | -1.031% | 443,299 | +2.703% |
| 2025-07-22 | 45.27 | 46.31 | 45.27 | 45.60 | +0.662% | 348,236 | +1.645% |
| 2025-07-21 | 45.01 | 45.55 | 44.90 | 45.30 | +0.443% | 339,731 | +2.318% |
| 2025-07-18 | 45.55 | 45.96 | 45.08 | 45.10 | -0.529% | 433,404 | +2.772% |
| 2025-07-17 | 45.60 | 46.44 | 45.22 | 45.34 | -0.723% | 349,554 | +2.228% |
| 2025-07-16 | 45.51 | 46.09 | 45.51 | 45.67 | +0.396% | 322,955 | +1.489% |
| 2025-07-15 | 46.55 | 46.58 | 45.48 | 45.49 | -2.674% | 328,508 | +1.891% |
| 2025-07-14 | 45.90 | 47.03 | 45.90 | 46.74 | +1.830% | 254,508 | -0.834% |
| 2025-07-11 | 46.12 | 46.12 | 45.54 | 45.90 | -0.843% | 275,361 | +0.980% |
| 2025-07-10 | 45.66 | 46.94 | 45.66 | 46.29 | +0.043% | 257,930 | +0.130% |
| 2025-07-09 | 45.36 | 46.40 | 44.97 | 46.27 | +1.804% | 290,945 | +0.173% |
| 2025-07-08 | 45.28 | 45.66 | 44.71 | 45.45 | -0.198% | 235,907 | +1.980% |
| 2025-07-07 | 46.00 | 46.05 | 45.25 | 45.54 | -0.589% | 302,370 | +1.779% |
| 2025-07-03 | 46.41 | 46.41 | 45.55 | 45.81 | -0.930% | 163,445 | +1.179% |
| 2025-07-02 | 46.49 | 46.61 | 45.85 | 46.24 | -0.538% | 223,415 | +0.238% |
| 2025-07-01 | 45.29 | 46.84 | 45.16 | 46.49 | +2.221% | 283,778 | -0.301% |
| 2025-06-30 | 45.45 | 45.75 | 44.94 | 45.48 | +0.022% | 266,902 | +1.913% |
| 2025-06-27 | 45.38 | 45.90 | 45.10 | 45.47 | +0.243% | 882,820 | +1.935% |
| 2025-06-26 | 45.90 | 46.02 | 44.93 | 45.36 | -0.613% | 492,937 | +2.183% |
| 2025-06-25 | 46.20 | 46.26 | 45.44 | 45.64 | -2.123% | 319,531 | +1.556% |
| 2025-06-24 | 47.27 | 47.44 | 46.59 | 46.63 | -1.790% | 289,217 | -0.600% |
| 2025-06-23 | 46.70 | 47.50 | 46.70 | 47.48 | +2.217% | 294,490 | -2.380% |
| 2025-06-20 | 46.12 | 46.65 | 45.66 | 46.45 | +0.803% | 1,093,726 | -0.215% |
| 2025-06-18 | 45.83 | 46.30 | 45.65 | 46.08 | +0.414% | 310,497 | +0.586% |
| 2025-06-17 | 46.28 | 46.28 | 45.55 | 45.89 | -0.326% | 346,754 | +1.002% |
| 2025-06-16 | 46.11 | 46.55 | 45.65 | 46.04 | -0.626% | 470,503 | +0.673% |
| 2025-06-13 | 46.50 | 47.06 | 46.28 | 46.33 | -0.750% | 311,619 | +0.043% |
| 2025-06-12 | 46.58 | 46.77 | 46.07 | 46.68 | -0.064% | 307,070 | -0.707% |
| 2025-06-11 | 47.14 | 47.66 | 46.70 | 46.71 | -0.912% | 247,296 | -0.771% |
| 2025-06-10 | 46.40 | 47.17 | 45.91 | 47.14 | +2.167% | 275,056 | -1.676% |
| 2025-06-09 | 45.63 | 46.25 | 45.06 | 46.14 | +1.140% | 244,412 | +0.455% |
| 2025-06-06 | 46.14 | 46.42 | 45.45 | 45.62 | -0.502% | 241,760 | +1.600% |
| 2025-06-05 | 45.82 | 46.00 | 45.48 | 45.85 | +0.284% | 240,744 | +1.091% |
| 2025-06-04 | 46.26 | 46.52 | 45.64 | 45.72 | -1.909% | 236,075 | +1.378% |
| 2025-06-03 | 46.94 | 47.09 | 46.22 | 46.61 | -0.321% | 201,503 | -0.558% |
| 2025-06-02 | 46.94 | 47.49 | 46.49 | 46.76 | -1.037% | 387,056 | -0.877% |
| 2025-05-30 | 46.95 | 47.52 | 46.61 | 47.25 | +0.811% | 398,940 | -1.905% |
| 2025-05-29 | 46.20 | 46.94 | 46.20 | 46.87 | +0.948% | 343,787 | -1.109% |
| 2025-05-28 | 46.97 | 47.24 | 46.27 | 46.43 | -1.318% | 302,200 | -0.172% |
| 2025-05-27 | 47.16 | 47.57 | 46.89 | 47.05 | +0.064% | 374,691 | -1.488% |
| 2025-05-23 | 47.21 | 47.44 | 46.64 | 47.02 | +0.277% | 309,485 | -1.425% |
| 2025-05-22 | 47.09 | 47.15 | 46.68 | 46.89 | -1.097% | 358,602 | -1.152% |
| 2025-05-21 | 47.73 | 47.91 | 46.98 | 47.41 | -1.188% | 247,500 | -2.236% |
| 2025-05-20 | 47.97 | 48.19 | 47.69 | 47.98 | -0.353% | 261,666 | -3.397% |
| 2025-05-19 | 47.70 | 48.21 | 47.19 | 48.15 | +0.943% | 393,584 | -3.738% |
| 2025-05-16 | 46.28 | 47.73 | 46.23 | 47.70 | +3.247% | 418,748 | -2.830% |
| 2025-05-15 | 44.84 | 46.23 | 44.44 | 46.20 | +3.425% | 420,143 | +0.325% |
| 2025-05-14 | 45.50 | 45.53 | 44.27 | 44.67 | -2.104% | 427,253 | +3.761% |
| 2025-05-13 | 46.88 | 47.20 | 45.45 | 45.63 | -2.956% | 349,628 | +1.578% |
| 2025-05-12 | 48.46 | 48.46 | 46.76 | 47.02 | -3.271% | 348,147 | -1.425% |
| 2025-05-09 | 48.41 | 48.71 | 48.30 | 48.61 | +0.165% | 216,413 | -4.649% |
| 2025-05-08 | 49.19 | 49.45 | 48.34 | 48.53 | -1.100% | 263,128 | -4.492% |
| 2025-05-07 | 49.80 | 50.18 | 49.07 | 49.07 | -1.525% | 266,476 | -5.543% |
| 2025-05-06 | 49.00 | 50.14 | 48.96 | 49.83 | +1.715% | 349,962 | -6.984% |
| 2025-05-05 | 49.16 | 49.21 | 48.50 | 48.99 | +0.451% | 417,756 | -5.389% |
| 2025-05-02 | 50.23 | 50.23 | 48.49 | 48.77 | -2.887% | 401,364 | -4.962% |
| 2025-05-01 | 51.15 | 51.15 | 49.39 | 50.22 | -0.849% | 425,059 | -7.706% |
| 2025-04-30 | 50.44 | 51.02 | 49.83 | 50.65 | +0.357% | 490,914 | -8.490% |
| 2025-04-29 | 49.86 | 50.60 | 49.61 | 50.47 | 0.000% | 455,835 | -8.163% |