Dark

AWR
American States Water Company
stock NYSE

At Close

Jul 30, 2025 3:59:48 PM EDT

73.54USD+0.382%(+0.28)283,398

73.61Bid 73.68Ask 0.07Spread

Pre-market

0.00USD-100.000%(-73.26)0

After-hours

Jul 30, 2025 4:00:30 PM EDT

73.51USD-0.041%(-0.03)473

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-30	73.5700	74.1600	73.4600	73.5400	+0.382%	283,398	0.000%
2025-07-29	72.7700	73.5000	71.9950	73.2600	+1.496%	225,014	+0.382%
2025-07-28	72.6700	72.7500	71.9250	72.1800	-1.015%	169,558	+1.884%
2025-07-25	73.8000	74.0500	72.7250	72.9200	-1.085%	199,483	+0.850%
2025-07-24	74.4400	74.5650	73.7000	73.7200	-1.127%	201,638	-0.244%
2025-07-23	75.3700	75.6500	73.8800	74.5600	-1.454%	278,306	-1.368%
2025-07-22	75.3400	76.8500	75.3400	75.6600	+0.491%	242,187	-2.802%
2025-07-21	75.0600	76.1050	75.0000	75.2900	-0.515%	187,766	-2.324%
2025-07-18	75.8000	76.6350	75.4050	75.6800	+0.225%	213,953	-2.828%
2025-07-17	76.0700	77.0000	75.1100	75.5100	-0.461%	279,425	-2.609%
2025-07-16	74.8700	76.1000	74.8700	75.8600	+1.485%	324,383	-3.058%
2025-07-15	76.3600	76.6650	74.7400	74.7500	-2.619%	198,389	-1.619%
2025-07-14	75.6500	77.0114	75.6500	76.7600	+1.467%	290,810	-4.195%
2025-07-11	76.8500	76.8500	75.5000	75.6500	-1.893%	442,373	-2.789%
2025-07-10	77.2500	78.4800	77.0900	77.1100	-0.695%	196,320	-4.630%
2025-07-09	76.1400	77.8000	75.7000	77.6500	+2.050%	339,935	-5.293%
2025-07-08	75.9000	76.2900	75.5300	76.0900	-0.497%	265,179	-3.351%
2025-07-07	76.9700	77.3650	76.2200	76.4700	-0.894%	152,721	-3.832%
2025-07-03	77.7100	77.7100	76.6800	77.1600	-0.297%	103,397	-4.692%
2025-07-02	77.9300	78.1700	76.7800	77.3900	-0.769%	184,356	-4.975%
2025-07-01	76.4600	78.8400	76.2500	77.9900	+1.735%	187,252	-5.706%
2025-06-30	76.4000	77.1096	75.5700	76.6600	+0.327%	215,601	-4.070%
2025-06-27	76.7200	77.3300	76.3000	76.4100	-0.650%	403,523	-3.756%
2025-06-26	77.2500	77.7843	76.3200	76.9100	-0.401%	152,707	-4.382%
2025-06-25	78.4900	78.7150	76.8200	77.2200	-2.191%	263,195	-4.766%
2025-06-24	79.4200	79.8300	78.8000	78.9500	-1.411%	215,211	-6.852%
2025-06-23	78.1800	80.1600	77.8550	80.0800	+2.984%	195,093	-8.167%
2025-06-20	77.9700	78.5000	77.5400	77.7600	-0.244%	458,212	-5.427%
2025-06-18	77.4600	78.2500	77.1300	77.9500	+0.568%	167,255	-5.657%
2025-06-17	77.0000	77.7200	76.0000	77.5100	+0.389%	205,256	-5.122%
2025-06-16	78.1400	78.4450	76.8400	77.2100	-1.190%	158,668	-4.753%
2025-06-13	78.1300	78.8000	78.0500	78.1400	-0.560%	159,801	-5.887%
2025-06-12	78.2800	78.5900	77.8800	78.5800	+0.396%	132,683	-6.414%
2025-06-11	78.8300	79.4700	78.2000	78.2700	-0.546%	179,760	-6.043%
2025-06-10	77.5000	78.7700	77.1150	78.7000	+1.548%	227,905	-6.557%
2025-06-09	76.9400	77.6100	76.1700	77.5000	+1.083%	226,231	-5.110%
2025-06-06	77.4500	77.7900	76.4850	76.6700	-0.584%	119,794	-4.082%
2025-06-05	76.8100	77.3750	76.4450	77.1200	+0.548%	138,763	-4.642%
2025-06-04	77.9400	78.0300	76.6500	76.7000	-2.218%	125,503	-4.120%
2025-06-03	78.6500	79.0900	77.5700	78.4400	-0.267%	143,634	-6.247%
2025-06-02	78.3100	79.2500	78.0400	78.6500	-0.279%	141,097	-6.497%
2025-05-30	78.7800	79.3150	78.6300	78.8700	+0.216%	309,595	-6.758%
2025-05-29	77.5700	78.8250	77.3900	78.7000	+0.923%	232,472	-6.557%
2025-05-28	78.8900	79.6150	77.6700	77.9800	-1.154%	188,136	-5.694%
2025-05-27	78.8500	79.3000	78.4800	78.8900	+0.497%	257,138	-6.782%
2025-05-23	78.2200	78.8700	77.5984	78.5000	+0.345%	166,716	-6.318%
2025-05-22	77.7100	78.4000	77.4650	78.2300	-0.255%	205,475	-5.995%
2025-05-21	78.8900	78.8900	77.8200	78.4300	-1.110%	155,371	-6.235%
2025-05-20	79.9400	80.1800	79.2100	79.3100	-1.134%	127,746	-7.275%
2025-05-19	79.1100	80.4200	78.5650	80.2200	+0.804%	212,449	-8.327%
2025-05-16	77.9600	79.7600	77.7700	79.5800	+2.262%	246,677	-7.590%
2025-05-15	75.9200	77.8300	75.8250	77.8200	+3.415%	209,316	-5.500%
2025-05-14	76.0900	76.3350	74.1100	75.2500	-1.182%	285,311	-2.272%
2025-05-13	78.1200	78.4000	75.5300	76.1500	-2.584%	218,309	-3.427%
2025-05-12	80.1400	80.1400	77.9300	78.1700	-2.580%	380,971	-5.923%
2025-05-09	80.0600	80.5600	79.4700	80.2400	-0.100%	177,147	-8.350%
2025-05-08	81.6800	82.9400	79.9000	80.3200	+0.905%	270,545	-8.441%
2025-05-07	80.8300	80.8600	79.4800	79.6000	-1.400%	195,036	-7.613%
2025-05-06	80.0700	81.3100	79.6600	80.7300	+1.064%	195,587	-8.906%
2025-05-05	80.2700	80.2700	79.2474	79.8800	-0.200%	125,978	-7.937%
2025-05-02	80.1300	80.4250	79.3800	80.0400	-0.299%	186,043	-8.121%
2025-05-01	80.9000	80.9000	79.2496	80.2800	-1.023%	193,545	-8.396%
2025-04-30	81.3300	81.4300	79.4700	81.1100	+0.570%	338,276	-9.333%
2025-04-29	79.0800	80.6900	78.7600	80.6500	+2.114%	274,778	-8.816%
2025-04-28	78.4400	78.9800	77.4601	78.9800	+0.369%	173,669	-6.888%
2025-04-25	79.2800	79.2800	77.3600	78.6900	-0.869%	180,126	-6.545%
2025-04-24	80.4100	80.9300	78.9900	79.3800	-0.911%	219,923	-7.357%
2025-04-23	81.0000	81.2240	78.5100	80.1100	-1.464%	222,842	-8.201%
2025-04-22	80.5100	81.5200	80.2150	81.3000	+1.296%	310,302	-9.545%
2025-04-21	80.0600	80.8200	79.5900	80.2600	+0.137%	164,336	-8.373%
2025-04-17	79.1100	80.6200	79.1100	80.1500	+0.970%	176,003	-8.247%
2025-04-16	79.7400	80.5000	79.0600	79.3800	-0.389%	240,383	-7.357%
2025-04-15	79.7900	80.5500	79.4700	79.6900	-0.113%	197,587	-7.717%
2025-04-14	78.3700	79.8800	77.9100	79.7800	+1.981%	195,646	-7.822%
2025-04-11	76.0000	78.3400	75.1700	78.2300	+3.328%	267,867	-5.995%
2025-04-10	74.9300	76.9500	74.8350	75.7100	+0.812%	286,486	-2.866%
2025-04-09	74.7500	77.8200	73.8000	75.1000	-0.053%	356,702	-2.077%
2025-04-08	76.0500	76.9200	74.2100	75.1400	-0.358%	345,565	-2.129%
2025-04-07	76.2200	78.0000	74.7800	75.4100	-3.961%	416,072	-2.480%
2025-04-04	79.6300	80.8900	77.7400	78.5200	-1.493%	494,086	-6.342%
2025-04-03	78.4200	80.7900	77.7700	79.7100	+2.455%	252,560	-7.741%
2025-04-02	78.5700	78.6900	77.6650	77.8000	-1.219%	163,697	-5.476%
2025-04-01	78.5000	79.5300	78.1000	78.7600	+0.102%	210,634	-6.628%
2025-03-31	78.2000	79.5800	78.0800	78.6800	+1.274%	289,245	-6.533%
2025-03-28	76.5100	78.2000	76.4800	77.6900	+2.116%	146,773	-5.342%
2025-03-27	75.7700	76.7600	75.6450	76.0800	+0.635%	128,489	-3.339%
2025-03-26	74.6800	75.8200	74.4850	75.6000	+1.545%	127,681	-2.725%
2025-03-25	74.4500	74.7814	73.7646	74.4500	-0.361%	215,857	-1.222%
2025-03-24	75.6900	76.2400	74.5000	74.7200	-0.954%	142,519	-1.579%
2025-03-21	75.3800	76.3200	74.6710	75.4400	-0.238%	597,881	-2.519%
2025-03-20	76.5700	76.6350	75.4700	75.6200	-1.408%	195,643	-2.751%
2025-03-19	77.0400	77.5700	75.8000	76.7000	-0.506%	152,338	-4.120%
2025-03-18	77.9300	78.1600	76.5400	77.0900	-1.167%	185,364	-4.605%
2025-03-17	78.7500	79.3799	77.5500	78.0000	-1.540%	228,258	-5.718%
2025-03-14	77.8500	79.3600	77.8400	79.2200	+1.551%	184,508	-7.170%
2025-03-13	77.8700	78.5200	77.5700	78.0100	+0.580%	131,636	-5.730%
2025-03-12	79.0400	79.7000	76.6700	77.5600	-3.111%	223,408	-5.183%
2025-03-11	81.3900	81.8200	79.9900	80.0500	-1.148%	447,097	-8.132%
2025-03-10	79.7700	81.7200	79.7100	80.9800	+1.849%	317,366	-9.187%
2025-03-07	77.9000	80.1700	77.9000	79.5100	+1.949%	358,255	-7.508%
2025-03-06	77.2100	78.2100	75.8600	77.9900	+0.606%	183,789	-5.706%
2025-03-05	77.0000	78.1100	76.9200	77.5200	-0.116%	157,029	-5.134%
2025-03-04	78.3700	79.5450	77.5100	77.6100	-0.666%	196,550	-5.244%
2025-03-03	76.1200	78.2200	75.6400	78.1300	+2.077%	206,583	-5.875%
2025-02-28	76.6700	77.3650	75.8400	76.5400	+0.658%	238,390	-3.920%
2025-02-27	75.4500	76.4400	74.4500	76.0400	-0.964%	338,767	-3.288%
2025-02-26	77.2200	77.5600	76.5000	76.7800	-1.082%	214,903	-4.220%
2025-02-25	75.9000	78.7700	75.9000	77.6200	+2.686%	247,275	-5.256%
2025-02-24	75.6700	77.2000	74.7900	75.5900	+0.225%	237,568	-2.712%
2025-02-21	75.4100	75.5300	73.7900	75.4200	+0.173%	271,166	-2.493%
2025-02-20	75.8300	76.8500	74.2700	75.2900	+0.966%	313,520	-2.324%
2025-02-19	74.2000	75.2400	74.2000	74.5700	-0.507%	150,154	-1.381%
2025-02-18	73.2700	75.2000	72.8700	74.9500	+1.202%	151,057	-1.881%
2025-02-14	75.0900	75.6150	73.4100	74.0600	-1.319%	159,389	-0.702%
2025-02-13	74.1400	75.1750	74.0200	75.0500	+1.146%	134,898	-2.012%
2025-02-12	74.0900	74.8350	73.7866	74.2000	-1.133%	158,775	-0.889%
2025-02-11	73.2100	75.1800	73.0200	75.0500	+2.360%	151,014	-2.012%
2025-02-10	73.2300	73.6600	72.9200	73.3200	+0.425%	247,284	+0.300%
2025-02-07	73.3100	73.4250	72.7000	73.0100	-0.707%	135,456	+0.726%
2025-02-06	73.3200	73.5800	72.8000	73.5300	+0.286%	142,973	+0.014%
2025-02-05	73.4100	73.5700	72.9450	73.3200	+0.742%	110,510	+0.300%
2025-02-04	72.2600	73.1875	72.0250	72.7800	-0.069%	166,589	+1.044%
2025-02-03	72.1600	73.3500	71.4000	72.8300	-2.242%	182,161	+0.975%
2025-01-31	73.7900	74.7300	73.3850	74.5000	+0.962%	246,446	-1.289%
2025-01-30	74.1000	74.8800	73.5000	73.7900	+0.340%	127,997	-0.339%
2025-01-29	74.9400	75.2900	73.2650	73.5400	-1.737%	175,831	0.000%
2025-01-28	74.4000	75.7550	74.4000	74.8400	+0.174%	154,281	-1.737%
2025-01-27	72.3100	75.1900	71.9600	74.7100	+4.490%	232,465	-1.566%
2025-01-24	71.8000	72.4700	71.4200	71.5000	-0.915%	192,156	+2.853%
2025-01-23	71.8900	72.3000	71.6750	72.1600	+0.097%	132,665	+1.912%
2025-01-22	74.3800	74.3800	71.7050	72.0900	-3.597%	184,680	+2.011%
2025-01-21	75.7300	76.5582	74.7400	74.7800	-0.134%	144,322	-1.658%
2025-01-17	75.6500	76.2000	74.7800	74.8800	-0.808%	220,823	-1.790%
2025-01-16	73.8100	75.6400	73.6800	75.4900	+2.179%	213,171	-2.583%
2025-01-15	73.2700	74.2100	73.0493	73.8800	+2.284%	181,503	-0.460%
2025-01-14	71.3400	72.3500	71.1417	72.2300	+1.404%	139,225	+1.814%
2025-01-13	70.6500	71.5600	70.2950	71.2300	+0.551%	235,994	+3.243%
2025-01-10	72.2800	72.4300	70.7100	70.8400	-2.892%	158,286	+3.811%
2025-01-08	72.5500	72.9700	71.8900	72.9500	-0.137%	180,101	+0.809%
2025-01-07	73.8400	73.8400	72.2880	73.0500	-2.065%	227,753	+0.671%
2025-01-06	75.9700	76.0700	74.3510	74.5900	-2.344%	192,664	-1.408%
2025-01-03	76.5900	76.6300	76.0250	76.3800	-0.274%	137,352	-3.718%
2025-01-02	77.9900	78.1400	76.4500	76.5900	-1.454%	130,339	-3.982%
2024-12-31	78.2400	78.4300	77.2950	77.7200	-0.410%	118,036	-5.378%
2024-12-30	77.7700	78.3490	77.0700	78.0400	+0.090%	99,632	-5.766%
2024-12-27	78.0900	78.8100	77.5504	77.9700	-0.839%	106,231	-5.682%
2024-12-26	77.7600	78.7400	77.7600	78.6300	+0.357%	131,314	-6.473%
2024-12-24	78.0900	78.7250	77.3200	78.3500	+0.013%	182,019	-6.139%
2024-12-23	79.0000	79.2550	77.8700	78.3400	-1.472%	166,957	-6.127%
2024-12-20	78.8400	80.0500	78.8400	79.5100	+0.063%	435,021	-7.508%
2024-12-19	78.9500	80.2500	78.7600	79.4600	+0.570%	214,409	-7.450%
2024-12-18	82.4000	82.4900	78.8500	79.0100	-4.126%	202,166	-6.923%
2024-12-17	83.2500	84.1200	82.3200	82.4100	-1.317%	181,746	-10.763%
2024-12-16	83.2100	84.2200	83.2050	83.5100	+0.397%	146,825	-11.939%
2024-12-13	82.7700	83.2900	82.4600	83.1800	-0.048%	102,381	-11.589%
2024-12-12	82.8200	83.5200	82.3307	83.2200	+0.568%	137,278	-11.632%
2024-12-11	82.6800	83.0300	82.3500	82.7500	-0.048%	229,888	-11.130%
2024-12-10	81.4300	83.1300	80.9500	82.7900	+1.297%	134,818	-11.173%
2024-12-09	82.2300	82.7500	81.6100	81.7300	-0.463%	117,273	-10.021%
2024-12-06	82.6900	82.7250	81.8400	82.1100	-0.761%	164,607	-10.437%
2024-12-05	82.7200	83.1506	82.0000	82.7400	+0.242%	161,766	-11.119%
2024-12-04	83.7800	84.2700	82.2000	82.5400	-1.820%	191,583	-10.904%
2024-12-03	86.1900	86.1900	84.0500	84.0700	-1.982%	194,382	-12.525%
2024-12-02	85.2700	85.9800	84.1600	85.7700	+0.539%	226,157	-14.259%
2024-11-29	85.4000	86.0200	84.8500	85.3100	-0.070%	119,759	-13.797%
2024-11-27	85.8900	86.9700	85.1900	85.3700	-0.023%	241,132	-13.857%
2024-11-26	85.1200	85.4300	84.6800	85.3900	0.000%	286,936	-13.878%
2024-11-25	85.3400	86.2200	85.0800	85.3900	+0.423%	238,898	-13.878%
2024-11-22	84.5100	85.3800	84.4550	85.0300	+1.166%	247,359	-13.513%
2024-11-21	84.7600	84.7600	83.7800	84.0500	-0.415%	335,853	-12.504%
2024-11-20	85.5100	85.8600	84.2500	84.4000	-0.927%	228,386	-12.867%
2024-11-19	84.9100	85.2700	84.0100	85.1900	+0.306%	182,419	-13.675%
2024-11-18	85.1900	85.6400	84.5100	84.9300	-0.141%	163,038	-13.411%
2024-11-15	83.8800	85.3600	83.4300	85.0500	+1.674%	222,841	-13.533%
2024-11-14	85.7000	85.7000	83.2600	83.6500	-1.980%	230,143	-12.086%
2024-11-13	86.5500	86.5500	85.0300	85.3400	-0.652%	185,430	-13.827%
2024-11-12	86.4300	87.2000	85.6200	85.9000	-0.556%	253,574	-14.389%
2024-11-11	86.8500	87.1620	85.9900	86.3800	-0.081%	207,686	-14.865%
2024-11-08	85.1700	86.6900	84.9850	86.4500	+2.211%	378,073	-14.933%
2024-11-07	85.4200	85.4200	83.6100	84.5800	-1.226%	403,115	-13.053%
2024-11-06	84.4800	86.8600	84.3700	85.6300	+1.026%	327,114	-14.119%
2024-11-05	82.3900	84.7800	82.2189	84.7600	+2.764%	187,022	-13.237%
2024-11-04	81.5900	82.5800	81.3700	82.4800	+1.091%	124,083	-10.839%
2024-11-01	82.8800	83.2450	81.4900	81.5900	-1.055%	141,141	-9.866%
2024-10-31	82.7700	83.4600	82.4400	82.4600	+0.097%	282,089	-10.817%
2024-10-30	82.8100	83.3750	82.2900	82.3800	-0.194%	116,778	-10.731%
2024-10-29	82.3700	82.7517	82.0000	82.5400	-0.877%	132,364	-10.904%
2024-10-28	82.9900	84.1500	82.9150	83.2700	+1.129%	132,820	-11.685%
2024-10-25	83.9200	83.9200	82.2900	82.3400	-1.200%	97,402	-10.687%
2024-10-24	84.3900	84.7600	83.1050	83.3400	-1.279%	127,261	-11.759%
2024-10-23	83.6900	84.5700	83.6900	84.4200	+0.933%	129,135	-12.888%
2024-10-22	83.8200	84.3300	83.5900	83.6400	-1.275%	118,243	-12.076%
2024-10-21	85.8300	85.9400	84.3100	84.7200	-1.063%	135,211	-13.196%
2024-10-18	85.9200	86.1600	85.1550	85.6300	-0.279%	308,504	-14.119%
2024-10-17	87.1700	87.2300	85.7000	85.8700	-1.570%	184,032	-14.359%
2024-10-16	86.5900	87.5000	86.1600	87.2400	+1.430%	139,435	-15.704%
2024-10-15	85.8200	86.9100	85.4600	86.0100	+0.738%	178,246	-14.498%
2024-10-14	83.6600	85.7300	83.5300	85.3800	+2.731%	150,697	-13.867%
2024-10-11	82.1400	83.3700	82.1400	83.1100	+1.033%	108,323	-11.515%
2024-10-10	82.3100	82.5700	81.8100	82.2600	-0.592%	165,552	-10.601%
2024-10-09	82.2200	83.3300	81.7512	82.7500	+0.230%	150,729	-11.130%
2024-10-08	83.0000	83.0000	82.3500	82.5600	-0.242%	137,308	-10.925%
2024-10-07	83.6800	83.9600	82.5200	82.7600	-1.206%	244,166	-11.141%
2024-10-04	83.4200	84.0700	82.8550	83.7700	+0.084%	149,437	-12.212%
2024-10-03	84.4500	84.5250	83.5400	83.7000	-0.841%	191,651	-12.139%
2024-10-02	83.7400	84.7100	83.3800	84.4100	+0.632%	175,647	-12.878%
2024-10-01	83.2100	84.0290	82.8900	83.8800	+0.708%	163,960	-12.327%
2024-09-30	82.8700	83.4300	82.4200	83.2900	+0.860%	142,102	-11.706%
2024-09-27	82.0400	83.0750	82.0400	82.5800	+1.375%	156,549	-10.947%
2024-09-26	81.6900	82.5300	81.3200	81.4600	-0.828%	129,353	-9.723%
2024-09-25	83.2400	83.2400	81.4910	82.1400	-0.749%	167,101	-10.470%
2024-09-24	84.0200	84.6600	82.7450	82.7600	-2.001%	252,006	-11.141%
2024-09-23	84.9200	85.5000	84.4100	84.4500	+0.036%	292,399	-12.919%
2024-09-20	84.5200	84.7300	83.8250	84.4200	-0.154%	819,354	-12.888%
2024-09-19	83.5400	84.6350	83.0481	84.5500	+1.003%	263,201	-13.022%
2024-09-18	84.3600	84.5800	83.5000	83.7100	-0.570%	184,643	-12.149%
2024-09-17	84.3400	85.3200	83.9450	84.1900	+0.167%	149,915	-12.650%
2024-09-16	83.5600	84.4180	83.4500	84.0500	+1.119%	225,522	-12.504%
2024-09-13	82.2600	83.1700	81.7000	83.1200	+1.800%	139,884	-11.526%
2024-09-12	81.6500	81.9500	81.1400	81.6500	+0.295%	154,356	-9.933%
2024-09-11	83.5500	83.5500	80.8900	81.4100	-3.026%	273,471	-9.667%
2024-09-10	81.7000	84.2650	81.5100	83.9500	+3.057%	254,003	-12.400%
2024-09-09	80.9800	81.5800	80.0000	81.4600	+0.593%	234,120	-9.723%
2024-09-06	81.6600	81.6750	80.5300	80.9800	-0.369%	143,183	-9.187%
2024-09-05	81.9900	82.1100	81.2050	81.2800	-0.086%	131,313	-9.523%
2024-09-04	81.4600	81.7800	80.9900	81.3500	+0.123%	108,191	-9.600%
2024-09-03	81.1600	81.9200	80.5000	81.2500	-0.209%	169,040	-9.489%
2024-08-30	81.0800	81.7200	80.7000	81.4200	+0.867%	178,128	-9.678%
2024-08-29	81.0200	81.4600	80.1500	80.7200	-0.309%	160,109	-8.895%
2024-08-28	80.4900	81.8600	80.4300	80.9700	+0.696%	116,945	-9.176%
2024-08-27	80.5700	80.7700	80.0200	80.4100	-0.557%	101,301	-8.544%
2024-08-26	81.0800	81.2000	80.4800	80.8600	+0.223%	155,533	-9.053%
2024-08-23	80.8800	81.5000	80.0200	80.6800	+0.273%	197,277	-8.850%
2024-08-22	81.5900	81.6600	80.4000	80.4600	-1.494%	125,009	-8.601%
2024-08-21	81.7900	82.0200	81.4000	81.6800	-0.024%	204,970	-9.966%
2024-08-20	82.0700	82.3600	81.2600	81.7000	-0.789%	114,069	-9.988%
2024-08-19	81.9500	82.6050	81.7600	82.3500	+0.036%	149,193	-10.698%
2024-08-16	82.2000	82.5600	81.6400	82.3200	-0.279%	126,562	-10.666%
2024-08-15	82.8200	83.0400	82.0700	82.5500	+0.377%	157,346	-10.915%
2024-08-14	81.1500	82.7250	80.9400	82.2400	+1.218%	195,093	-10.579%
2024-08-13	81.1900	81.6200	80.7600	81.2500	+0.694%	123,086	-9.489%
2024-08-12	80.5100	80.7300	79.4900	80.6900	-0.235%	241,105	-8.861%
2024-08-09	82.1200	82.1200	80.3700	80.8800	-1.185%	144,528	-9.075%
2024-08-08	82.7600	83.5400	81.6200	81.8500	-1.040%	155,178	-10.153%
2024-08-07	82.0400	83.2000	81.7800	82.7100	+0.267%	210,447	-11.087%
2024-08-06	81.7600	83.5300	81.5000	82.4900	+0.893%	258,963	-10.850%
2024-08-05	84.1900	84.2300	81.0900	81.7600	-4.240%	268,980	-10.054%
2024-08-02	83.6100	85.5900	83.6100	85.3800	+1.594%	218,710	-13.867%
2024-08-01	83.3200	84.1800	82.3700	84.0400	+1.830%	231,599	-12.494%
2024-07-31	83.8900	83.8900	82.5300	82.5300	-0.036%	405,180	-10.893%
2024-07-30	81.4300	82.7000	81.1000	82.5600	+1.450%	107,672	-10.925%
2024-07-29	82.5300	83.0300	80.8800	81.3800	-1.489%	125,980	-9.634%
2024-07-26	82.1600	82.6800	81.1400	82.6100	+1.649%	293,781	-10.979%
2024-07-25	81.4000	82.5700	80.8400	81.2700	+0.582%	287,689	-9.512%
2024-07-24	79.9500	81.4400	79.7800	80.8000	+1.329%	190,181	-8.985%
2024-07-23	79.5000	80.5700	79.4000	79.7400	+0.302%	157,623	-7.775%
2024-07-22	79.0800	79.7800	78.3900	79.5000	+0.480%	114,287	-7.497%
2024-07-19	79.6500	79.7575	78.5800	79.1200	-0.628%	147,495	-7.053%
2024-07-18	80.0400	81.3900	79.3200	79.6200	-1.509%	151,332	-7.636%
2024-07-17	79.5700	81.5000	79.2900	80.8400	+2.019%	193,904	-9.030%
2024-07-16	77.7900	79.4100	77.5450	79.2400	+2.776%	219,177	-7.193%
2024-07-15	77.6700	77.6700	76.5701	77.1000	-0.580%	191,938	-4.617%
2024-07-12	76.8600	78.2450	76.8600	77.5500	+1.452%	135,733	-5.171%
2024-07-11	74.8400	77.1700	74.6100	76.4400	+3.746%	171,755	-3.794%
2024-07-10	73.3100	73.7800	72.9872	73.6800	+1.098%	131,831	-0.190%
2024-07-09	72.1000	73.0700	72.0450	72.8800	+0.705%	120,361	+0.906%
2024-07-08	72.7700	73.2250	72.3700	72.3700	-0.385%	118,145	+1.617%
2024-07-05	71.4900	72.7800	71.1601	72.6500	+1.537%	117,181	+1.225%
2024-07-03	72.6300	72.6300	71.4200	71.5500	-1.310%	70,606	+2.781%
2024-07-02	72.9000	73.6300	72.4900	72.5000	-0.671%	144,766	+1.434%
2024-07-01	72.7600	73.7650	72.1950	72.9900	+0.579%	219,829	+0.754%
2024-06-28	72.2500	72.7700	71.5600	72.5700	+0.904%	1,031,183	+1.337%
2024-06-27	71.9800	72.2600	71.5900	71.9200	+0.167%	116,365	+2.253%
2024-06-26	71.2800	71.8100	71.1650	71.8000	+0.042%	225,669	+2.423%
2024-06-25	72.9100	72.9100	71.4700	71.7700	-1.388%	163,592	+2.466%
2024-06-24	70.7900	73.2000	70.7900	72.7800	+3.029%	194,081	+1.044%
2024-06-21	71.0700	72.0600	70.4900	70.6400	-0.268%	388,226	+4.105%
2024-06-20	70.2100	70.8800	70.0300	70.8300	+0.582%	197,712	+3.826%
2024-06-18	70.2100	71.1300	70.1600	70.4200	+0.171%	133,631	+4.431%
2024-06-17	69.6100	70.6250	69.4900	70.3000	+0.057%	144,617	+4.609%
2024-06-14	69.8600	70.5790	69.6900	70.2600	-0.213%	119,737	+4.668%
2024-06-13	70.3100	70.8499	69.4600	70.4100	+0.043%	173,122	+4.445%
2024-06-12	72.5100	72.5100	70.3700	70.3800	-0.761%	157,499	+4.490%
2024-06-11	70.0000	71.0950	69.7600	70.9200	+0.496%	148,009	+3.694%
2024-06-10	70.3900	70.9800	70.1400	70.5700	-0.240%	169,727	+4.209%
2024-06-07	71.9800	72.1800	70.7300	70.7400	-2.910%	143,421	+3.958%
2024-06-06	72.6100	73.3850	72.5100	72.8600	-0.151%	143,500	+0.933%
2024-06-05	73.4300	73.5300	72.9200	72.9700	-0.640%	143,566	+0.781%
2024-06-04	73.1900	73.7600	72.8200	73.4400	+0.506%	211,271	+0.136%
2024-06-03	73.8500	74.1400	72.8200	73.0700	-0.707%	171,388	+0.643%
2024-05-31	72.2000	73.9500	72.1700	73.5900	+2.450%	338,301	-0.068%
2024-05-30	71.5300	72.2600	71.0300	71.8300	+1.098%	264,985	+2.381%
2024-05-29	71.3700	71.4194	70.8400	71.0500	-1.251%	191,700	+3.505%
2024-05-28	73.9600	74.0710	71.8150	71.9500	-2.888%	192,946	+2.210%
2024-05-24	75.0700	75.2100	73.5300	74.0900	-0.976%	237,166	-0.742%
2024-05-23	76.6900	76.8800	74.5300	74.8200	-2.603%	167,942	-1.711%
2024-05-22	77.7200	77.8600	76.5400	76.8200	-1.260%	121,323	-4.270%
2024-05-21	77.5600	77.8200	76.8750	77.8000	+0.426%	293,963	-5.476%
2024-05-20	78.2400	78.2400	77.1300	77.4700	-1.047%	144,881	-5.073%
2024-05-17	78.5900	78.7400	78.1000	78.2900	-0.647%	120,961	-6.067%
2024-05-16	78.0700	78.8600	77.9000	78.8000	+0.845%	167,748	-6.675%
2024-05-15	78.8900	78.8900	77.7200	78.1400	-0.051%	174,940	-5.887%
2024-05-14	78.7200	79.4340	77.7300	78.1800	+0.269%	142,211	-5.935%
2024-05-13	78.2500	79.0700	77.8100	77.9700	-0.013%	200,851	-5.682%
2024-05-10	78.1100	78.3200	77.3400	77.9800	+0.038%	327,863	-5.694%
2024-05-09	77.0000	78.1350	76.4700	77.9500	+1.869%	222,785	-5.657%
2024-05-08	74.8400	76.6900	73.9200	76.5200	+3.714%	299,164	-3.894%
2024-05-07	74.5100	74.7500	73.7000	73.7800	-0.365%	273,271	-0.325%
2024-05-06	73.6100	74.0800	73.1800	74.0500	+0.707%	165,461	-0.689%
2024-05-03	73.6900	73.8750	72.9200	73.5300	+1.017%	183,483	+0.014%
2024-05-02	72.4300	72.9400	71.8500	72.7900	+0.985%	207,124	+1.030%
2024-05-01	71.2100	72.8700	71.2000	72.0800	+1.750%	149,463	+2.026%
2024-04-30	69.8600	71.3027	69.3700	70.8400	+0.840%	322,804	+3.811%
2024-04-29	70.1900	70.9200	70.0900	70.2500	+0.486%	110,106	+4.683%
2024-04-26	70.2700	70.6800	69.6700	69.9100	-0.569%	174,330	+5.192%
2024-04-25	70.7600	70.8300	69.8300	70.3100	-0.636%	192,307	+4.594%
2024-04-24	69.6600	71.0300	69.1500	70.7600	+0.826%	254,880	+3.929%
2024-04-23	69.0700	70.7400	69.0700	70.1800	+1.754%	265,407	+4.788%
2024-04-22	69.0900	69.3600	68.2600	68.9700	-0.404%	250,555	+6.626%
2024-04-19	67.8600	69.3300	67.8600	69.2500	+1.883%	391,853	+6.195%
2024-04-18	67.4600	68.3850	67.3400	67.9700	+1.221%	195,570	+8.195%
2024-04-17	66.7800	67.3700	66.6300	67.1500	+0.871%	171,022	+9.516%
2024-04-16	67.2800	67.2800	66.0300	66.5700	-1.538%	202,533	+10.470%
2024-04-15	67.6000	67.8200	66.7750	67.6100	-0.251%	243,523	+8.771%
2024-04-12	68.5900	68.7036	67.5500	67.7800	-0.979%	196,323	+8.498%
2024-04-11	69.2400	69.3050	68.4000	68.4500	-0.898%	200,600	+7.436%
2024-04-10	69.3800	69.3800	68.0800	69.0700	-2.485%	243,759	+6.472%
2024-04-09	70.6600	71.0700	70.2400	70.8300	+0.711%	145,937	+3.826%
2024-04-08	70.0800	70.6100	69.7550	70.3300	+0.774%	125,646	+4.564%
2024-04-05	69.9000	70.1550	68.8000	69.7900	-0.725%	163,620	+5.373%
2024-04-04	70.3700	70.6100	69.9600	70.3000	+1.078%	177,675	+4.609%
2024-04-03	69.8500	70.1400	69.2050	69.5500	-0.657%	185,270	+5.737%
2024-04-02	71.0900	71.7600	69.8500	70.0100	-2.303%	315,725	+5.042%
2024-04-01	72.5700	72.5700	70.9116	71.6600	-0.803%	193,426	+2.623%
2024-03-28	72.3400	72.7800	71.9900	72.2400	+0.236%	211,507	+1.800%
2024-03-27	70.5600	72.1600	70.5600	72.0700	+2.722%	257,622	+2.040%
2024-03-26	70.7300	70.7300	69.9800	70.1600	-0.412%	184,277	+4.818%
2024-03-25	71.1300	71.4699	70.4500	70.4500	-0.956%	133,636	+4.386%
2024-03-22	71.9400	71.9715	70.9300	71.1300	-0.504%	178,819	+3.388%
2024-03-21	71.5500	72.4050	71.4400	71.4900	+0.126%	217,475	+2.868%
2024-03-20	70.3500	71.6700	70.2000	71.4000	+1.147%	193,733	+2.997%
2024-03-19	70.4500	71.0500	70.2000	70.5900	+0.484%	206,915	+4.179%
2024-03-18	71.5300	71.9800	70.1700	70.2500	-2.118%	224,997	+4.683%
2024-03-15	71.2600	72.5800	71.0000	71.7700	-0.028%	945,614	+2.466%
2024-03-14	72.4600	72.6600	70.9600	71.7900	-1.455%	223,313	+2.438%
2024-03-13	73.0900	73.9300	72.8300	72.8500	-0.246%	224,783	+0.947%
2024-03-12	73.6000	73.7200	72.3800	73.0300	-1.231%	198,477	+0.698%
2024-03-11	72.1400	74.4000	72.1400	73.9400	+2.268%	291,235	-0.541%
2024-03-08	71.9100	72.4400	71.4700	72.3000	+0.935%	177,853	+1.715%
2024-03-07	71.7000	72.1700	71.2300	71.6300	+0.336%	183,257	+2.666%
2024-03-06	71.8300	72.0900	71.1700	71.3900	+0.281%	180,664	+3.012%
2024-03-05	72.4600	72.9200	70.7850	71.1900	-1.658%	178,160	+3.301%
2024-03-04	71.2900	72.4200	71.1700	72.3900	+1.047%	183,800	+1.589%
2024-03-01	71.0900	71.9250	70.2200	71.6400	+0.322%	192,323	+2.652%
2024-02-29	71.8500	72.7850	71.3300	71.4100	+0.691%	268,093	+2.983%
2024-02-28	70.5200	71.7000	70.3400	70.9200	-0.977%	291,645	+3.694%
2024-02-27	72.0800	72.4500	71.2800	71.6200	-0.583%	202,372	+2.681%
2024-02-26	72.0300	72.2300	71.2900	72.0400	-0.194%	248,308	+2.082%
2024-02-23	73.7100	73.7100	72.1600	72.1800	-2.222%	470,516	+1.884%
2024-02-22	75.3100	75.3500	73.0000	73.8200	-3.060%	400,482	-0.379%
2024-02-21	76.5900	76.7900	75.8600	76.1500	-0.157%	145,771	-3.427%
2024-02-20	75.9900	77.2187	75.8300	76.2700	-0.131%	294,565	-3.579%
2024-02-16	76.5800	76.8300	75.5500	76.3700	-1.075%	151,899	-3.706%
2024-02-15	75.5100	77.2300	75.5100	77.2000	+2.988%	222,120	-4.741%
2024-02-14	74.9700	75.0500	73.9000	74.9600	+0.699%	214,997	-1.894%
2024-02-13	75.6200	76.6450	73.8700	74.4400	-3.274%	212,279	-1.209%
2024-02-12	75.8500	77.1200	75.7100	76.9600	+1.920%	139,784	-4.444%
2024-02-09	74.9400	75.8900	74.8700	75.5100	+0.533%	286,553	-2.609%
2024-02-08	74.6200	75.2700	74.0300	75.1100	+0.414%	241,433	-2.090%
2024-02-07	75.3100	75.5100	74.6300	74.8000	-0.505%	182,164	-1.684%