American States Water Co (AWR) stock
AWRNYSEWater SupplyFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 15/308% above fair value
$86.32+0.97 (+1.14%)
Close on Oct 30, 2026Market cap $3.42BP/E 23.6Yield 2.25%
Price history
American States Water share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$86.32
+1.14% on the day
52-week range
$69.45 – $91.72
-5.9% from the high
Change over 52 weeks
+20.6%
From $71.58 on Oct 30, 2025
Average volume
265,207
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $85.34 | $87.00 | $83.69 | $86.32 | +1.03% | 1,030,240 |
| Oct 19, 2026 | $82.76 | $85.66 | $81.29 | $85.44 | +2.38% | 1,038,023 |
| Oct 12, 2026 | $82.14 | $84.66 | $81.83 | $83.45 | +1.45% | 1,265,162 |
| Oct 5, 2026 | $81.99 | $82.97 | $81.06 | $82.26 | -0.68% | 1,172,886 |
| Sep 28, 2026 | $82.82 | $83.05 | $80.59 | $82.82 | +0.02% | 1,376,449 |
| Sep 21, 2026 | $86.09 | $86.09 | $81.68 | $82.80 | -3.24% | 1,224,152 |
| Sep 14, 2026 | $87.34 | $87.90 | $84.87 | $85.57 | -1.05% | 1,346,665 |
| Sep 8, 2026 | $88.27 | $89.60 | $86.00 | $86.48 | -2.32% | 623,137 |
| Aug 31, 2026 | $89.31 | $90.01 | $87.79 | $88.53 | -1.50% | 1,193,157 |
| Aug 24, 2026 | $89.04 | $91.72 | $87.60 | $89.88 | +1.41% | 886,067 |
| Aug 17, 2026 | $87.91 | $90.42 | $87.21 | $88.63 | -0.38% | 958,712 |
| Aug 10, 2026 | $86.96 | $89.26 | $85.68 | $88.97 | +1.81% | 974,373 |
| Aug 3, 2026 | $85.43 | $87.44 | $83.20 | $87.39 | +2.04% | 1,461,545 |
| Jul 27, 2026 | $86.53 | $89.84 | $85.27 | $85.64 | -0.89% | 1,666,288 |
| Jul 20, 2026 | $88.78 | $90.11 | $86.20 | $86.41 | -3.21% | 1,348,922 |
| Jul 13, 2026 | $84.84 | $89.54 | $84.20 | $89.28 | +5.64% | 1,553,907 |
| Jul 6, 2026 | $84.63 | $85.63 | $82.58 | $84.51 | -0.29% | 1,618,055 |
| Jun 29, 2026 | $82.35 | $85.30 | $81.62 | $84.76 | +2.65% | 1,537,276 |
| Jun 22, 2026 | $76.93 | $82.59 | $76.93 | $82.57 | +7.08% | 2,631,083 |
| Jun 15, 2026 | $77.14 | $78.42 | $76.30 | $77.11 | -0.85% | 1,334,777 |
| Jun 8, 2026 | $77.87 | $81.02 | $76.48 | $77.77 | -0.77% | 2,256,100 |
| Jun 1, 2026 | $76.82 | $79.05 | $75.78 | $78.37 | +1.42% | 1,229,204 |
| May 26, 2026 | $76.71 | $77.73 | $76.04 | $77.27 | +0.82% | 1,422,722 |
| May 18, 2026 | $75.76 | $77.14 | $74.90 | $76.64 | +1.22% | 1,271,568 |
| May 11, 2026 | $77.73 | $78.75 | $75.63 | $75.72 | -1.92% | 1,363,779 |
| May 4, 2026 | $74.75 | $78.05 | $73.89 | $77.20 | +2.65% | 1,430,312 |
| Apr 27, 2026 | $79.73 | $81.20 | $74.81 | $75.21 | -5.29% | 1,512,728 |
| Apr 20, 2026 | $77.18 | $81.24 | $76.28 | $79.41 | +4.60% | 2,867,818 |
| Apr 13, 2026 | $78.82 | $78.94 | $74.26 | $75.92 | -4.47% | 2,482,155 |
| Apr 6, 2026 | $77.45 | $79.92 | $75.60 | $79.47 | +2.42% | 1,085,598 |
| Mar 30, 2026 | $75.85 | $77.80 | $74.79 | $77.59 | +3.32% | 909,634 |
| Mar 23, 2026 | $73.58 | $76.22 | $72.50 | $75.10 | +3.73% | 1,335,879 |
| Mar 16, 2026 | $76.16 | $76.16 | $71.92 | $72.40 | -4.25% | 1,946,887 |
| Mar 9, 2026 | $75.00 | $75.96 | $72.16 | $75.61 | +0.43% | 1,144,244 |
| Mar 2, 2026 | $74.26 | $77.41 | $73.94 | $75.29 | +1.02% | 1,247,691 |
| Feb 23, 2026 | $72.70 | $75.02 | $72.29 | $74.53 | +2.18% | 1,344,607 |
| Feb 17, 2026 | $74.89 | $75.59 | $72.50 | $72.94 | -2.60% | 1,087,733 |
| Feb 9, 2026 | $70.47 | $74.94 | $69.50 | $74.89 | +6.27% | 1,252,350 |
| Feb 2, 2026 | $73.63 | $73.63 | $70.40 | $70.47 | -3.41% | 1,291,335 |
| Jan 26, 2026 | $73.51 | $74.31 | $71.85 | $72.96 | -0.27% | 1,468,831 |
| Jan 20, 2026 | $75.38 | $75.78 | $72.96 | $73.16 | -3.70% | 840,794 |
| Jan 12, 2026 | $73.20 | $76.55 | $73.00 | $75.97 | +3.78% | 1,228,291 |
| Jan 5, 2026 | $71.78 | $73.92 | $71.13 | $73.20 | +1.30% | 1,103,114 |
| Dec 29, 2025 | $73.06 | $73.50 | $71.73 | $72.26 | -1.07% | 586,381 |
| Dec 22, 2025 | $72.61 | $73.93 | $72.61 | $73.04 | -0.05% | 511,592 |
| Dec 15, 2025 | $73.95 | $74.69 | $72.65 | $73.08 | -1.18% | 1,952,710 |
| Dec 8, 2025 | $73.10 | $74.36 | $71.34 | $73.95 | +1.07% | 1,506,863 |
| Dec 1, 2025 | $73.49 | $74.31 | $72.14 | $73.17 | -0.81% | 1,179,570 |
| Nov 24, 2025 | $73.29 | $75.01 | $72.53 | $73.77 | +0.55% | 1,223,235 |
| Nov 17, 2025 | $74.86 | $74.96 | $71.18 | $73.37 | -1.64% | 1,567,025 |
| Nov 10, 2025 | $74.01 | $76.51 | $73.44 | $74.59 | -0.33% | 1,343,418 |
| Nov 3, 2025 | $71.00 | $77.02 | $69.45 | $74.84 | +4.95% | 2,351,560 |
| Oct 27, 2025 | $75.68 | $76.69 | $70.35 | $71.31 | -6.42% | 1,734,146 |
| Oct 20, 2025 | $75.56 | $77.30 | $75.19 | $76.20 | +0.97% | 1,328,595 |
| Oct 13, 2025 | $73.93 | $76.00 | $72.99 | $75.47 | +1.36% | 1,254,743 |
| Oct 6, 2025 | $70.50 | $74.52 | $70.01 | $74.46 | +5.24% | 1,206,780 |
| Sep 29, 2025 | $72.11 | $73.84 | $69.85 | $70.75 | -2.29% | 1,307,287 |
| Sep 22, 2025 | $72.07 | $72.73 | $71.11 | $72.41 | +0.72% | 1,497,660 |
| Sep 15, 2025 | $73.35 | $73.39 | $71.17 | $71.89 | -1.68% | 1,894,075 |
| Sep 8, 2025 | $74.37 | $74.77 | $72.69 | $73.12 | -2.06% | 1,248,955 |
| Sep 2, 2025 | $74.15 | $75.03 | $73.14 | $74.66 | +0.17% | 877,099 |
| Aug 25, 2025 | $75.43 | $75.65 | $73.81 | $74.53 | -1.49% | 1,005,757 |
| Aug 18, 2025 | $75.06 | $76.24 | $73.95 | $75.66 | +0.96% | 960,858 |
| Aug 11, 2025 | $75.62 | $76.90 | $74.32 | $74.94 | -0.94% | 1,164,271 |
| Aug 4, 2025 | $74.84 | $76.91 | $73.87 | $75.65 | +1.22% | 1,032,001 |
| Jul 28, 2025 | $72.67 | $75.10 | $71.93 | $74.74 | +2.50% | 1,300,379 |
| Jul 21, 2025 | $75.06 | $76.85 | $72.73 | $72.92 | -3.65% | 1,109,380 |
| Jul 14, 2025 | $75.65 | $77.01 | $74.74 | $75.68 | +0.04% | 1,306,960 |
| Jul 7, 2025 | $76.97 | $78.48 | $75.50 | $75.65 | -1.96% | 1,396,528 |
| Jun 30, 2025 | $76.40 | $78.84 | $75.57 | $77.16 | +0.98% | 690,606 |
| Jun 23, 2025 | $78.18 | $80.16 | $76.30 | $76.41 | -1.74% | 1,229,729 |
| Jun 16, 2025 | $78.14 | $78.50 | $76.00 | $77.76 | -0.49% | 989,391 |
| Jun 9, 2025 | $76.94 | $79.47 | $76.17 | $78.14 | +1.92% | 926,380 |
| Jun 2, 2025 | $78.31 | $79.25 | $76.45 | $76.67 | -2.79% | 668,791 |
| May 26, 2025 | $78.22 | $79.62 | $77.39 | $78.87 | +0.47% | 1,154,057 |
| May 19, 2025 | $79.11 | $80.42 | $77.47 | $78.50 | -1.36% | 867,757 |
| May 12, 2025 | $80.14 | $80.14 | $74.11 | $79.58 | -0.82% | 1,340,584 |
| May 5, 2025 | $80.27 | $82.94 | $79.25 | $80.24 | +0.25% | 964,293 |
| Apr 28, 2025 | $78.44 | $81.43 | $77.46 | $80.04 | +1.72% | 1,166,311 |
| Apr 21, 2025 | $80.06 | $81.52 | $77.36 | $78.69 | -1.82% | 1,097,529 |
| Apr 14, 2025 | $78.37 | $80.62 | $77.91 | $80.15 | +2.45% | 809,619 |
| Apr 7, 2025 | $76.22 | $78.34 | $73.80 | $78.23 | -0.37% | 1,672,692 |
| Mar 31, 2025 | $78.20 | $80.89 | $77.67 | $78.52 | +1.07% | 1,410,222 |
| Mar 24, 2025 | $75.69 | $78.20 | $73.76 | $77.69 | +2.98% | 835,119 |
| Mar 17, 2025 | $78.75 | $79.38 | $74.67 | $75.44 | -4.77% | 1,417,342 |
| Mar 10, 2025 | $79.77 | $81.82 | $76.67 | $79.22 | -0.36% | 1,367,632 |
| Mar 3, 2025 | $76.12 | $80.17 | $75.64 | $79.51 | +3.88% | 1,203,179 |
| Feb 24, 2025 | $75.67 | $78.77 | $74.45 | $76.54 | +1.49% | 1,309,833 |
| Feb 18, 2025 | $73.27 | $76.85 | $72.87 | $75.42 | +1.84% | 1,042,975 |
| Feb 10, 2025 | $73.23 | $75.62 | $72.92 | $74.06 | +1.44% | 1,045,761 |
| Feb 3, 2025 | $72.16 | $73.58 | $71.40 | $73.01 | -2.00% | 783,638 |
| Jan 27, 2025 | $72.31 | $75.76 | $71.96 | $74.50 | +4.20% | 999,208 |
| Jan 21, 2025 | $75.73 | $76.56 | $71.42 | $71.50 | -4.51% | 698,508 |
| Jan 13, 2025 | $70.65 | $76.20 | $70.30 | $74.88 | +5.70% | 1,032,620 |
| Jan 6, 2025 | $75.97 | $76.07 | $70.71 | $70.84 | -7.25% | 830,944 |
| Dec 30, 2024 | $77.77 | $78.43 | $76.03 | $76.38 | -2.04% | 511,390 |
| Dec 23, 2024 | $79.00 | $79.26 | $77.32 | $77.97 | -1.94% | 616,822 |
| Dec 16, 2024 | $83.21 | $84.22 | $78.76 | $79.51 | -4.41% | 1,396,300 |
| Dec 9, 2024 | $82.23 | $83.52 | $80.95 | $83.18 | +1.30% | 880,332 |
| Dec 2, 2024 | $85.27 | $86.19 | $81.84 | $82.11 | -3.75% | 1,032,252 |
| Nov 25, 2024 | $85.34 | $86.97 | $84.68 | $85.31 | +0.33% | 936,505 |
| Nov 18, 2024 | $85.19 | $85.86 | $83.78 | $85.03 | -0.02% | 1,256,175 |
| Nov 11, 2024 | $86.85 | $87.20 | $83.26 | $85.05 | -1.62% | 1,225,451 |
| Nov 4, 2024 | $81.59 | $86.86 | $81.37 | $86.45 | +5.96% | 1,520,892 |
| Oct 28, 2024 | $82.99 | $84.15 | $81.49 | $81.59 | -0.91% | 855,640 |
| Oct 21, 2024 | $85.83 | $85.94 | $82.29 | $82.34 | -3.84% | 640,119 |
| Oct 14, 2024 | $83.66 | $87.50 | $83.53 | $85.63 | +3.03% | 996,220 |
| Oct 7, 2024 | $83.68 | $83.96 | $81.75 | $83.11 | -0.79% | 838,708 |
| Sep 30, 2024 | $82.87 | $84.71 | $82.42 | $83.77 | +1.44% | 846,580 |
| Sep 23, 2024 | $84.92 | $85.50 | $81.32 | $82.58 | -2.18% | 1,060,134 |
| Sep 16, 2024 | $83.56 | $85.32 | $83.05 | $84.42 | +1.56% | 1,762,846 |
| Sep 9, 2024 | $80.98 | $84.27 | $80.00 | $83.12 | +2.64% | 1,135,892 |
| Sep 3, 2024 | $81.16 | $82.11 | $80.50 | $80.98 | -0.54% | 580,389 |
| Aug 26, 2024 | $81.08 | $81.86 | $80.02 | $81.42 | +0.92% | 737,561 |
| Aug 19, 2024 | $81.95 | $82.61 | $80.02 | $80.68 | -1.99% | 809,013 |
| Aug 12, 2024 | $80.51 | $83.04 | $79.49 | $82.32 | +1.78% | 1,128,040 |
| Aug 5, 2024 | $84.19 | $84.23 | $80.37 | $80.88 | -5.27% | 1,193,994 |
| Jul 29, 2024 | $82.53 | $85.59 | $80.88 | $85.38 | +3.35% | 1,135,906 |
| Jul 22, 2024 | $79.08 | $82.68 | $78.39 | $82.61 | +4.41% | 1,199,615 |
| Jul 15, 2024 | $77.67 | $81.50 | $76.57 | $79.12 | +2.02% | 1,092,937 |
| Jul 8, 2024 | $72.77 | $78.25 | $72.05 | $77.55 | +6.74% | 761,582 |
| Jul 1, 2024 | $72.76 | $73.77 | $71.16 | $72.65 | +0.11% | 577,516 |
| Jun 24, 2024 | $70.79 | $73.20 | $70.79 | $72.57 | +2.73% | 1,773,142 |
| Jun 17, 2024 | $69.61 | $72.06 | $69.49 | $70.64 | +0.54% | 989,489 |
| Jun 10, 2024 | $70.39 | $72.51 | $69.46 | $70.26 | -0.68% | 822,801 |
| Jun 3, 2024 | $73.85 | $74.14 | $70.73 | $70.74 | -3.87% | 850,212 |
| May 28, 2024 | $73.96 | $74.07 | $70.84 | $73.59 | -0.67% | 1,019,841 |
| May 20, 2024 | $78.24 | $78.24 | $73.53 | $74.09 | -5.36% | 1,006,165 |
| May 13, 2024 | $78.25 | $79.43 | $77.72 | $78.29 | +0.40% | 921,951 |
| May 6, 2024 | $73.61 | $78.32 | $73.18 | $77.98 | +6.05% | 1,380,305 |
| Apr 29, 2024 | $70.19 | $73.88 | $69.37 | $73.53 | +5.18% | 1,334,285 |
| Apr 22, 2024 | $69.09 | $71.03 | $68.26 | $69.91 | +0.95% | 1,300,519 |
| Apr 15, 2024 | $67.60 | $69.33 | $66.03 | $69.25 | +2.17% | 1,466,890 |
| Apr 8, 2024 | $70.08 | $71.07 | $67.55 | $67.78 | -2.88% | 912,265 |
| Apr 1, 2024 | $72.57 | $72.57 | $68.80 | $69.79 | -3.39% | 1,035,716 |
| Mar 25, 2024 | $71.13 | $72.78 | $69.98 | $72.24 | +1.56% | 787,042 |
| Mar 18, 2024 | $71.53 | $72.41 | $70.17 | $71.13 | -0.89% | 1,021,939 |
| Mar 11, 2024 | $72.14 | $74.40 | $70.96 | $71.77 | -0.73% | 1,883,422 |
| Mar 4, 2024 | $71.29 | $72.92 | $70.79 | $72.30 | +0.92% | 903,734 |
| Feb 26, 2024 | $72.03 | $72.79 | $70.22 | $71.64 | -0.75% | 1,202,741 |
| Feb 20, 2024 | $75.99 | $77.22 | $72.16 | $72.18 | -5.49% | 1,311,334 |
| Feb 12, 2024 | $75.85 | $77.23 | $73.87 | $76.37 | +1.14% | 941,079 |
| Feb 5, 2024 | $74.57 | $75.89 | $73.83 | $75.51 | +0.15% | 1,211,631 |
| Jan 29, 2024 | $75.12 | $76.45 | $74.28 | $75.40 | +0.35% | 793,988 |
| Jan 22, 2024 | $76.70 | $78.45 | $75.13 | $75.14 | -2.03% | 992,918 |
| Jan 16, 2024 | $78.64 | $80.26 | $76.11 | $76.70 | -2.43% | 1,020,657 |
| Jan 8, 2024 | $77.31 | $78.99 | $76.40 | $78.61 | +1.38% | 912,220 |
| Jan 2, 2024 | $80.18 | $81.32 | $77.27 | $77.54 | -3.58% | 788,398 |
| Dec 26, 2023 | $81.31 | $82.05 | $80.00 | $80.42 | -1.53% | 483,109 |
| Dec 18, 2023 | $82.46 | $83.78 | $80.94 | $81.67 | -0.51% | 784,495 |
| Dec 11, 2023 | $81.25 | $85.72 | $80.67 | $82.09 | +0.63% | 1,354,479 |
| Dec 4, 2023 | $80.96 | $83.23 | $80.90 | $81.58 | +0.39% | 789,066 |
| Nov 27, 2023 | $80.76 | $81.27 | $78.82 | $81.26 | +0.73% | 949,853 |
| Nov 20, 2023 | $80.51 | $80.96 | $78.36 | $80.67 | -0.10% | 663,817 |
| Nov 13, 2023 | $77.14 | $82.20 | $76.72 | $80.75 | +4.19% | 899,582 |
| Nov 6, 2023 | $83.00 | $83.00 | $77.44 | $77.50 | -6.53% | 1,178,987 |
| Oct 30, 2023 | $78.21 | $84.00 | $77.07 | $82.91 | +6.90% | 902,986 |
| Oct 23, 2023 | $76.95 | $78.87 | $76.22 | $77.56 | +0.30% | 738,119 |
| Oct 16, 2023 | $79.00 | $80.37 | $77.02 | $77.33 | -1.62% | 1,138,347 |
| Oct 9, 2023 | $79.12 | $80.76 | $78.13 | $78.60 | -0.90% | 719,240 |
| Oct 2, 2023 | $78.36 | $79.63 | $75.20 | $79.31 | +0.80% | 1,020,211 |
| Sep 25, 2023 | $80.13 | $80.97 | $77.66 | $78.68 | -2.48% | 959,235 |
| Sep 18, 2023 | $83.66 | $83.66 | $80.55 | $80.68 | -3.61% | 683,955 |
| Sep 11, 2023 | $82.83 | $84.65 | $81.68 | $83.70 | +1.53% | 1,304,254 |
| Sep 5, 2023 | $83.67 | $83.67 | $81.17 | $82.44 | -1.94% | 669,705 |
| Aug 28, 2023 | $86.44 | $87.31 | $84.03 | $84.07 | -2.91% | 810,193 |
| Aug 21, 2023 | $86.25 | $87.07 | $84.75 | $86.59 | +0.08% | 775,672 |
| Aug 14, 2023 | $88.79 | $88.79 | $85.81 | $86.52 | -2.92% | 834,853 |
| Aug 7, 2023 | $85.99 | $89.73 | $85.99 | $89.12 | +3.64% | 1,179,548 |
| Jul 31, 2023 | $88.10 | $89.47 | $85.67 | $85.99 | -2.36% | 2,393,335 |
| Jul 24, 2023 | $89.67 | $89.67 | $85.97 | $88.07 | -2.01% | 983,645 |
| Jul 17, 2023 | $86.63 | $89.93 | $86.03 | $89.88 | +3.63% | 1,142,932 |
| Jul 10, 2023 | $84.06 | $87.48 | $83.24 | $86.73 | +3.45% | 1,055,832 |
| Jul 3, 2023 | $86.47 | $87.82 | $83.72 | $83.84 | -3.63% | 1,014,491 |
| Jun 26, 2023 | $84.90 | $87.07 | $84.43 | $87.00 | +2.79% | 949,731 |
| Jun 20, 2023 | $87.90 | $88.42 | $84.26 | $84.64 | -3.46% | 1,715,293 |
| Jun 12, 2023 | $90.70 | $90.70 | $85.57 | $87.67 | -3.26% | 1,709,926 |
| Jun 5, 2023 | $90.12 | $92.85 | $88.26 | $90.62 | -1.08% | 749,460 |
| May 30, 2023 | $89.94 | $91.87 | $86.98 | $91.61 | +1.80% | 614,365 |
| May 22, 2023 | $87.32 | $90.22 | $86.58 | $89.99 | +3.58% | 751,000 |
| May 15, 2023 | $91.73 | $91.76 | $86.77 | $86.88 | -5.33% | 1,022,199 |
| May 8, 2023 | $90.51 | $92.69 | $88.28 | $91.77 | +0.98% | 625,263 |
| May 1, 2023 | $88.50 | $91.43 | $86.90 | $90.88 | +2.40% | 551,357 |
| Apr 24, 2023 | $90.85 | $91.74 | $88.39 | $88.75 | -2.68% | 665,642 |
| Apr 17, 2023 | $90.88 | $92.37 | $87.98 | $91.19 | -0.02% | 827,905 |
| Apr 10, 2023 | $92.08 | $95.08 | $90.65 | $91.21 | -1.60% | 660,740 |
| Apr 3, 2023 | $88.55 | $93.08 | $87.63 | $92.69 | +4.27% | 585,465 |
| Mar 27, 2023 | $87.32 | $89.01 | $86.11 | $88.89 | +2.60% | 719,477 |
| Mar 20, 2023 | $87.24 | $88.71 | $83.00 | $86.64 | -0.12% | 1,003,363 |
| Mar 13, 2023 | $84.77 | $88.49 | $84.77 | $86.74 | +2.36% | 1,319,937 |
| Mar 6, 2023 | $86.76 | $86.97 | $83.88 | $84.74 | -2.82% | 743,831 |
| Feb 27, 2023 | $91.84 | $93.37 | $82.51 | $87.20 | -4.51% | 1,097,936 |
| Feb 21, 2023 | $93.69 | $94.57 | $90.45 | $91.32 | -3.13% | 455,860 |
| Feb 13, 2023 | $93.69 | $94.95 | $91.28 | $94.27 | +0.76% | 590,022 |
| Feb 6, 2023 | $98.00 | $98.00 | $92.25 | $93.56 | -4.44% | 598,060 |
| Jan 30, 2023 | $94.67 | $99.19 | $92.47 | $97.91 | +2.86% | 1,525,817 |
| Jan 23, 2023 | $92.70 | $96.32 | $91.65 | $95.19 | +2.31% | 684,075 |
| Jan 17, 2023 | $95.78 | $96.48 | $91.47 | $93.04 | -2.56% | 599,690 |
| Jan 9, 2023 | $94.75 | $95.90 | $92.59 | $95.48 | +0.88% | 635,957 |
| Jan 3, 2023 | $93.65 | $97.50 | $92.72 | $94.65 | +2.27% | 669,005 |
| Dec 27, 2022 | $93.18 | $95.65 | $92.19 | $92.55 | -1.25% | 483,234 |
| Dec 19, 2022 | $92.42 | $94.02 | $91.80 | $93.72 | +0.82% | 985,226 |
| Dec 12, 2022 | $97.25 | $99.70 | $91.88 | $92.96 | -4.01% | 1,327,831 |
| Dec 5, 2022 | $97.34 | $97.75 | $95.14 | $96.84 | -1.36% | 734,388 |
| Nov 28, 2022 | $98.60 | $99.52 | $95.07 | $98.18 | -1.30% | 757,031 |
| Nov 21, 2022 | $97.82 | $100.51 | $96.33 | $99.47 | +1.94% | 595,356 |
| Nov 14, 2022 | $91.17 | $98.77 | $91.17 | $97.58 | +5.54% | 851,037 |
| Nov 7, 2022 | $89.00 | $96.19 | $86.61 | $92.46 | +3.98% | 970,651 |
| Oct 31, 2022 | $89.72 | $91.01 | $85.12 | $88.92 | -0.80% | 900,480 |
| Oct 24, 2022 | $81.06 | $89.65 | $80.91 | $89.64 | +10.97% | 848,632 |
| Oct 17, 2022 | $85.88 | $88.44 | $77.98 | $80.78 | -4.83% | 1,579,323 |
| Oct 10, 2022 | $79.88 | $86.64 | $79.88 | $84.88 | +6.49% | 864,412 |
| Oct 3, 2022 | $79.10 | $84.47 | $78.60 | $79.71 | +2.26% | 969,895 |
| Sep 26, 2022 | $82.75 | $83.68 | $77.91 | $77.95 | -6.39% | 955,914 |
| Sep 19, 2022 | $86.46 | $87.60 | $82.21 | $83.27 | -2.94% | 930,041 |
| Sep 12, 2022 | $84.36 | $89.64 | $84.19 | $85.79 | +1.66% | 2,143,476 |
| Sep 6, 2022 | $82.52 | $84.98 | $82.18 | $84.39 | +1.85% | 528,520 |
| Aug 29, 2022 | $84.69 | $85.49 | $82.62 | $82.86 | -2.25% | 581,333 |
| Aug 22, 2022 | $88.20 | $88.66 | $84.00 | $84.77 | -4.24% | 635,689 |
| Aug 15, 2022 | $88.95 | $90.04 | $88.12 | $88.52 | -0.48% | 606,087 |
| Aug 8, 2022 | $88.13 | $89.22 | $86.91 | $88.95 | +1.28% | 695,778 |
| Aug 1, 2022 | $87.12 | $91.02 | $86.80 | $87.83 | +0.76% | 862,723 |
| Jul 25, 2022 | $82.97 | $88.09 | $82.13 | $87.17 | +5.58% | 995,103 |
| Jul 18, 2022 | $82.52 | $83.00 | $80.35 | $82.56 | -0.76% | 711,532 |
| Jul 11, 2022 | $82.44 | $83.66 | $80.66 | $83.19 | +1.29% | 479,288 |
| Jul 5, 2022 | $83.00 | $84.31 | $79.85 | $82.13 | -1.86% | 653,219 |
| Jun 27, 2022 | $78.90 | $83.94 | $78.47 | $83.69 | +5.82% | 759,664 |
| Jun 21, 2022 | $72.80 | $79.20 | $71.53 | $79.09 | +8.92% | 849,874 |
| Jun 13, 2022 | $78.11 | $78.24 | $71.22 | $72.61 | -8.15% | 1,280,504 |
| Jun 6, 2022 | $81.26 | $81.74 | $77.27 | $79.05 | -2.20% | 642,875 |
| May 31, 2022 | $79.37 | $81.71 | $77.87 | $80.83 | +1.43% | 537,773 |
| May 23, 2022 | $79.46 | $80.60 | $77.83 | $79.69 | +1.12% | 681,918 |
| May 16, 2022 | $78.00 | $80.68 | $76.38 | $78.81 | +1.05% | 974,192 |
| May 9, 2022 | $75.67 | $78.31 | $74.91 | $77.99 | +2.77% | 926,316 |
| May 2, 2022 | $79.09 | $79.81 | $74.77 | $75.89 | -3.52% | 1,278,123 |
| Apr 25, 2022 | $84.96 | $84.96 | $78.35 | $78.66 | -6.82% | 1,546,858 |
| Apr 18, 2022 | $85.15 | $87.32 | $82.59 | $84.42 | -1.09% | 896,923 |
| Apr 11, 2022 | $89.62 | $89.82 | $85.21 | $85.35 | -4.63% | 649,796 |
| Apr 4, 2022 | $92.53 | $92.53 | $88.37 | $89.49 | -3.53% | 879,554 |
| Mar 28, 2022 | $87.24 | $92.80 | $87.03 | $92.76 | +6.66% | 1,067,542 |
| Mar 21, 2022 | $87.43 | $88.05 | $85.09 | $86.97 | -0.54% | 824,564 |
| Mar 14, 2022 | $84.47 | $87.52 | $83.37 | $87.44 | +4.23% | 973,864 |
| Mar 7, 2022 | $88.56 | $90.25 | $83.34 | $83.89 | -4.80% | 965,081 |
| Feb 28, 2022 | $83.26 | $88.15 | $82.49 | $88.12 | +5.93% | 985,304 |
| Feb 22, 2022 | $85.91 | $86.52 | $81.81 | $83.19 | -3.30% | 882,361 |
| Feb 14, 2022 | $86.25 | $86.58 | $81.26 | $86.03 | -0.17% | 944,959 |
| Feb 7, 2022 | $88.45 | $90.49 | $85.30 | $86.18 | -2.93% | 745,600 |
| Jan 31, 2022 | $90.28 | $93.14 | $87.40 | $88.78 | -1.94% | 1,137,073 |
| Jan 24, 2022 | $91.57 | $93.44 | $88.37 | $90.54 | -1.38% | 1,154,389 |
| Jan 18, 2022 | $92.94 | $93.40 | $90.57 | $91.81 | -2.30% | 718,590 |
| Jan 10, 2022 | $97.91 | $98.17 | $93.16 | $93.97 | -4.52% | 755,028 |
| Jan 3, 2022 | $103.44 | $103.44 | $97.77 | $98.42 | -4.85% | 682,477 |
| Dec 27, 2021 | $100.35 | $103.77 | $100.04 | $103.44 | +3.08% | 446,387 |
| Dec 20, 2021 | $100.77 | $102.84 | $99.91 | $100.35 | -0.71% | 627,745 |
| Dec 13, 2021 | $97.38 | $102.53 | $97.06 | $101.07 | +3.36% | 1,314,295 |
| Dec 6, 2021 | $97.12 | $98.98 | $96.63 | $97.78 | +2.05% | 714,165 |
| Nov 29, 2021 | $93.06 | $96.89 | $92.84 | $95.82 | +3.65% | 827,241 |
| Nov 22, 2021 | $95.92 | $97.37 | $91.42 | $92.45 | -3.73% | 609,085 |
| Nov 15, 2021 | $93.04 | $96.25 | $91.73 | $96.03 | +3.70% | 809,347 |
| Nov 8, 2021 | $94.89 | $94.93 | $92.14 | $92.60 | -1.77% | 519,821 |
| Nov 1, 2021 | $89.55 | $94.53 | $87.71 | $94.27 | +3.78% | 1,031,621 |
| Oct 25, 2021 | $89.69 | $91.91 | $89.01 | $90.84 | +1.58% | 728,165 |
| Oct 18, 2021 | $89.32 | $91.00 | $88.23 | $89.43 | -0.43% | 638,625 |
| Oct 11, 2021 | $88.27 | $91.21 | $87.61 | $89.82 | +1.72% | 750,542 |
| Oct 4, 2021 | $85.49 | $89.82 | $85.49 | $88.30 | +3.18% | 778,020 |
| Sep 27, 2021 | $87.58 | $88.43 | $84.93 | $85.58 | -2.50% | 699,874 |
| Sep 20, 2021 | $86.50 | $88.96 | $86.02 | $87.77 | +1.27% | 737,899 |
| Sep 13, 2021 | $90.97 | $91.46 | $86.00 | $86.67 | -4.24% | 1,458,427 |
| Sep 7, 2021 | $93.17 | $94.96 | $90.34 | $90.51 | -3.02% | 716,310 |
| Aug 30, 2021 | $90.88 | $94.43 | $90.88 | $93.33 | +3.20% | 702,034 |
| Aug 23, 2021 | $91.16 | $91.32 | $88.51 | $90.44 | -1.05% | 774,380 |
| Aug 16, 2021 | $89.71 | $91.60 | $89.04 | $91.40 | +2.13% | 834,707 |
| Aug 9, 2021 | $90.71 | $91.29 | $87.91 | $89.49 | -1.34% | 594,501 |
| Aug 2, 2021 | $88.63 | $92.07 | $87.70 | $90.71 | +2.71% | 840,297 |
| Jul 26, 2021 | $86.72 | $89.71 | $85.45 | $88.32 | +2.06% | 1,092,222 |
| Jul 19, 2021 | $85.40 | $87.38 | $84.13 | $86.54 | +0.84% | 801,328 |
| Jul 12, 2021 | $82.64 | $86.40 | $81.89 | $85.82 | +4.01% | 641,259 |
| Jul 6, 2021 | $80.95 | $83.21 | $79.63 | $82.51 | +2.05% | 605,361 |
| Jun 28, 2021 | $81.32 | $82.35 | $79.55 | $80.85 | -0.41% | 659,146 |
| Jun 21, 2021 | $80.28 | $81.97 | $79.00 | $81.18 | +1.21% | 1,705,264 |
| Jun 14, 2021 | $82.50 | $83.75 | $80.20 | $80.21 | -2.72% | 914,171 |
| Jun 7, 2021 | $79.00 | $82.48 | $79.00 | $82.45 | +4.49% | 583,024 |
| Jun 1, 2021 | $79.53 | $79.93 | $78.46 | $78.91 | -0.58% | 690,768 |
| May 24, 2021 | $78.78 | $80.75 | $78.43 | $79.37 | +0.93% | 946,379 |
| May 17, 2021 | $78.36 | $79.06 | $76.11 | $78.64 | +0.22% | 1,200,237 |
| May 10, 2021 | $79.50 | $80.04 | $76.79 | $78.47 | -1.30% | 953,710 |
| May 3, 2021 | $79.19 | $80.85 | $77.40 | $79.50 | +0.39% | 996,378 |
| Apr 26, 2021 | $82.38 | $82.38 | $78.13 | $79.19 | -3.87% | 1,336,954 |
| Apr 19, 2021 | $80.52 | $83.31 | $79.20 | $82.38 | +2.07% | 834,196 |
| Apr 12, 2021 | $77.26 | $81.67 | $77.20 | $80.71 | +4.68% | 782,901 |
| Apr 5, 2021 | $75.94 | $77.77 | $75.73 | $77.10 | +1.59% | 859,316 |
| Mar 29, 2021 | $75.37 | $76.62 | $74.86 | $75.89 | +0.61% | 709,693 |
| Mar 22, 2021 | $73.69 | $75.60 | $72.22 | $75.43 | +2.36% | 1,168,527 |
| Mar 15, 2021 | $71.95 | $73.69 | $70.93 | $73.69 | +2.12% | 1,591,567 |
| Mar 8, 2021 | $71.74 | $73.11 | $70.95 | $72.16 | +1.72% | 1,015,691 |
| Mar 1, 2021 | $73.74 | $74.10 | $70.07 | $70.94 | -2.89% | 1,040,953 |
| Feb 22, 2021 | $78.04 | $81.57 | $73.03 | $73.05 | -6.31% | 1,117,384 |
| Feb 16, 2021 | $79.60 | $79.60 | $77.76 | $77.97 | -1.94% | 530,563 |
| Feb 8, 2021 | $81.52 | $83.05 | $78.87 | $79.51 | -2.26% | 615,132 |
| Feb 1, 2021 | $77.21 | $81.42 | $76.87 | $81.35 | +5.29% | 704,241 |
| Jan 25, 2021 | $79.86 | $81.40 | $77.21 | $77.26 | -4.04% | 1,187,762 |
| Jan 19, 2021 | $81.62 | $82.04 | $78.88 | $80.51 | -1.06% | 697,278 |
| Jan 11, 2021 | $80.66 | $81.82 | $79.88 | $81.37 | +0.48% | 579,573 |
| Jan 4, 2021 | $79.51 | $82.47 | $77.48 | $80.98 | +1.85% | 816,679 |
| Dec 28, 2020 | $78.00 | $79.80 | $77.92 | $79.51 | +2.37% | 458,581 |
| Dec 21, 2020 | $77.12 | $78.12 | $74.87 | $77.67 | -0.67% | 574,251 |
| Dec 14, 2020 | $77.66 | $80.94 | $76.11 | $78.19 | +1.40% | 1,566,728 |
| Dec 7, 2020 | $73.76 | $77.24 | $73.59 | $77.11 | +4.24% | 672,510 |
| Nov 30, 2020 | $75.04 | $75.48 | $73.37 | $73.97 | -1.58% | 838,235 |
| Nov 23, 2020 | $75.52 | $77.67 | $74.72 | $75.16 | -0.40% | 822,567 |
| Nov 16, 2020 | $78.55 | $79.25 | $73.35 | $75.46 | -2.25% | 968,398 |
| Nov 9, 2020 | $74.52 | $80.15 | $74.52 | $77.20 | +5.81% | 986,464 |
| Nov 2, 2020 | $74.85 | $76.73 | $71.84 | $72.96 | -2.32% | 1,124,576 |
| Oct 26, 2020 | $78.84 | $78.99 | $74.39 | $74.69 | -5.73% | 1,301,431 |
| Oct 19, 2020 | $77.38 | $79.50 | $76.07 | $79.23 | +2.07% | 739,802 |
| Oct 12, 2020 | $76.58 | $79.35 | $76.58 | $77.62 | +1.24% | 795,211 |
| Oct 5, 2020 | $76.88 | $77.59 | $74.86 | $76.67 | -0.07% | 806,096 |
| Sep 28, 2020 | $74.01 | $77.07 | $73.75 | $76.72 | +3.90% | 879,734 |
| Sep 21, 2020 | $71.90 | $75.33 | $70.94 | $73.84 | +5.50% | 1,155,031 |
| Sep 14, 2020 | $73.97 | $74.33 | $69.25 | $69.99 | -4.70% | 1,520,496 |
| Sep 8, 2020 | $76.95 | $76.95 | $73.21 | $73.44 | -4.61% | 676,891 |
| Aug 31, 2020 | $76.52 | $78.35 | $74.71 | $76.99 | +0.63% | 969,361 |
| Aug 24, 2020 | $77.09 | $79.86 | $73.65 | $76.51 | 0.00% | 2,393,746 |
| Aug 17, 2020 | $78.85 | $79.51 | $75.88 | $76.51 | -2.83% | 820,533 |
| Aug 10, 2020 | $80.09 | $81.14 | $77.80 | $78.74 | -1.41% | 727,434 |
| Aug 3, 2020 | $76.90 | $80.12 | $73.89 | $79.87 | +3.89% | 976,798 |
| Jul 27, 2020 | $79.88 | $80.53 | $76.52 | $76.88 | -4.14% | 1,392,719 |
| Jul 20, 2020 | $79.60 | $82.19 | $78.39 | $80.20 | +0.35% | 795,087 |
| Jul 13, 2020 | $78.10 | $80.20 | $75.70 | $79.92 | +2.63% | 870,291 |
| Jul 6, 2020 | $80.09 | $80.61 | $74.74 | $77.87 | -2.16% | 772,252 |
| Jun 29, 2020 | $74.94 | $80.44 | $74.03 | $79.59 | +7.77% | 741,864 |
| Jun 22, 2020 | $76.73 | $78.51 | $73.71 | $73.85 | -4.09% | 1,172,462 |
| Jun 15, 2020 | $75.54 | $81.24 | $74.80 | $77.00 | +0.67% | 1,128,202 |
| Jun 8, 2020 | $82.50 | $82.72 | $75.30 | $76.49 | -7.16% | 1,033,173 |
| Jun 1, 2020 | $82.00 | $84.00 | $79.68 | $82.39 | +0.46% | 1,055,692 |
| May 26, 2020 | $80.73 | $82.70 | $78.28 | $82.01 | +3.01% | 877,692 |
| May 18, 2020 | $77.47 | $79.77 | $75.49 | $79.61 | +6.20% | 1,006,642 |
| May 11, 2020 | $76.06 | $77.35 | $72.88 | $74.96 | -1.03% | 1,623,085 |
| May 4, 2020 | $76.69 | $79.57 | $73.84 | $75.74 | -2.61% | 1,226,796 |
| Apr 27, 2020 | $82.98 | $85.23 | $77.00 | $77.77 | -5.38% | 1,871,842 |
| Apr 20, 2020 | $88.40 | $88.63 | $81.41 | $82.19 | -7.74% | 1,009,018 |
| Apr 13, 2020 | $86.86 | $91.11 | $84.68 | $89.09 | +1.27% | 1,259,669 |
| Apr 6, 2020 | $81.80 | $88.48 | $79.42 | $87.97 | +11.96% | 1,104,536 |
| Mar 30, 2020 | $81.96 | $85.31 | $73.41 | $78.57 | -2.98% | 1,851,191 |
| Mar 23, 2020 | $84.97 | $85.51 | $72.16 | $80.98 | -5.84% | 2,630,652 |
| Mar 16, 2020 | $67.88 | $96.64 | $65.11 | $86.00 | +12.04% | 3,498,945 |
| Mar 9, 2020 | $83.11 | $85.52 | $70.19 | $76.76 | -12.55% | 1,605,228 |
| Mar 2, 2020 | $76.59 | $88.06 | $76.46 | $87.78 | +14.61% | 1,520,184 |
| Feb 24, 2020 | $88.88 | $90.95 | $74.71 | $76.59 | -15.05% | 1,400,064 |
| Feb 18, 2020 | $94.20 | $95.67 | $89.15 | $90.16 | -3.93% | 824,310 |
| Feb 10, 2020 | $90.39 | $94.35 | $89.82 | $93.85 | +3.95% | 1,204,880 |
| Feb 3, 2020 | $88.73 | $90.77 | $88.31 | $90.28 | +1.94% | 1,065,308 |
| Jan 27, 2020 | $89.92 | $91.20 | $88.20 | $88.56 | -1.70% | 1,145,716 |
| Jan 21, 2020 | $87.16 | $90.60 | $87.07 | $90.09 | +3.30% | 883,167 |
| Jan 13, 2020 | $84.10 | $87.47 | $83.97 | $87.21 | +3.78% | 1,262,108 |
| Jan 6, 2020 | $86.46 | $86.85 | $83.36 | $84.03 | -2.87% | 1,706,646 |
| Dec 30, 2019 | $86.77 | $87.95 | $85.00 | $86.51 | -0.45% | 938,127 |
| Dec 23, 2019 | $87.80 | $87.80 | $85.09 | $86.90 | -1.13% | 458,329 |
| Dec 16, 2019 | $85.36 | $88.26 | $84.91 | $87.89 | +3.08% | 1,769,317 |
| Dec 9, 2019 | $86.64 | $87.54 | $85.15 | $85.26 | -1.52% | 981,821 |
| Dec 2, 2019 | $85.13 | $87.13 | $84.29 | $86.58 | +1.51% | 994,986 |
| Nov 25, 2019 | $84.66 | $86.39 | $84.21 | $85.29 | +0.88% | 752,943 |
| Nov 18, 2019 | $84.42 | $86.61 | $83.76 | $84.55 | +0.61% | 1,185,500 |
| Nov 11, 2019 | $84.84 | $85.66 | $82.54 | $84.04 | -1.20% | 1,282,254 |
| Nov 4, 2019 | $94.40 | $94.40 | $85.00 | $85.06 | -9.65% | 1,836,855 |
| Oct 28, 2019 | $93.62 | $96.00 | $92.66 | $94.14 | +0.20% | 1,795,628 |
| Oct 21, 2019 | $94.37 | $95.53 | $93.23 | $93.95 | -0.27% | 1,060,190 |
| Oct 14, 2019 | $93.24 | $95.25 | $91.48 | $94.20 | +1.33% | 1,218,311 |
| Oct 7, 2019 | $90.80 | $93.52 | $89.87 | $92.96 | +2.42% | 1,130,229 |
| Sep 30, 2019 | $90.42 | $91.03 | $88.52 | $90.76 | +0.34% | 1,110,338 |
| Sep 23, 2019 | $90.21 | $91.92 | $89.32 | $90.45 | +0.34% | 1,031,181 |
| Sep 16, 2019 | $90.81 | $92.42 | $90.06 | $90.14 | -0.45% | 1,688,749 |
| Sep 9, 2019 | $91.19 | $91.41 | $88.14 | $90.55 | -1.29% | 1,230,815 |
| Sep 3, 2019 | $92.53 | $94.39 | $91.30 | $91.73 | -0.86% | 908,656 |
| Aug 26, 2019 | $88.16 | $93.20 | $87.64 | $92.53 | +5.22% | 982,755 |
| Aug 19, 2019 | $87.95 | $89.53 | $87.10 | $87.94 | +0.23% | 1,038,653 |
| Aug 12, 2019 | $84.00 | $87.98 | $83.99 | $87.74 | +4.40% | 1,363,148 |
| Aug 5, 2019 | $78.10 | $84.90 | $75.45 | $84.04 | +7.67% | 1,655,334 |
| Jul 29, 2019 | $76.91 | $78.63 | $76.30 | $78.05 | +1.69% | 1,258,633 |
| Jul 22, 2019 | $76.22 | $77.21 | $75.42 | $76.75 | +0.96% | 911,023 |
| Jul 15, 2019 | $75.29 | $77.41 | $74.66 | $76.02 | +1.21% | 710,535 |
| Jul 8, 2019 | $75.88 | $76.27 | $74.54 | $75.11 | -0.94% | 684,223 |
| Jul 1, 2019 | $75.23 | $76.58 | $73.64 | $75.82 | +0.77% | 793,963 |
| Jun 24, 2019 | $74.50 | $75.61 | $73.02 | $75.24 | +0.99% | 1,750,919 |
| Jun 17, 2019 | $74.75 | $75.25 | $72.71 | $74.50 | -0.35% | 903,002 |
| Jun 10, 2019 | $74.73 | $75.71 | $73.19 | $74.76 | +0.05% | 751,072 |
| Jun 3, 2019 | $73.16 | $76.43 | $71.97 | $74.72 | +2.44% | 673,666 |
| May 28, 2019 | $74.38 | $74.59 | $71.92 | $72.94 | -1.83% | 803,527 |
| May 20, 2019 | $73.02 | $74.65 | $72.92 | $74.30 | +1.64% | 603,225 |
| May 13, 2019 | $71.33 | $73.47 | $71.33 | $73.10 | +1.49% | 848,480 |
| May 6, 2019 | $71.14 | $72.13 | $70.06 | $72.03 | +0.77% | 743,104 |
| Apr 29, 2019 | $69.92 | $71.70 | $69.43 | $71.48 | +2.39% | 967,040 |
| Apr 22, 2019 | $69.00 | $70.74 | $68.20 | $69.81 | +1.09% | 681,254 |
| Apr 15, 2019 | $69.56 | $69.70 | $67.52 | $69.06 | -0.46% | 624,812 |
| Apr 8, 2019 | $70.50 | $70.64 | $68.65 | $69.38 | -1.74% | 583,256 |
| Apr 1, 2019 | $71.50 | $71.50 | $68.95 | $70.61 | -0.97% | 846,343 |
| Mar 25, 2019 | $71.14 | $72.48 | $70.74 | $71.30 | +0.39% | 608,474 |
| Mar 18, 2019 | $71.13 | $72.50 | $70.31 | $71.02 | +0.14% | 751,545 |
| Mar 11, 2019 | $70.42 | $72.05 | $70.35 | $70.92 | +0.88% | 984,361 |
| Mar 4, 2019 | $70.55 | $71.76 | $69.33 | $70.30 | -0.30% | 653,852 |
| Feb 25, 2019 | $71.17 | $71.94 | $69.39 | $70.51 | -1.25% | 923,808 |
| Feb 19, 2019 | $69.60 | $71.44 | $68.91 | $71.40 | +2.53% | 497,540 |
| Feb 11, 2019 | $69.18 | $70.39 | $68.69 | $69.64 | +0.81% | 767,377 |
| Feb 4, 2019 | $66.86 | $69.34 | $66.23 | $69.08 | +3.26% | 644,927 |
| Jan 28, 2019 | $65.47 | $67.95 | $64.54 | $66.90 | +1.97% | 1,011,157 |
| Jan 22, 2019 | $65.23 | $67.07 | $64.11 | $65.61 | +0.47% | 595,703 |
| Jan 14, 2019 | $64.79 | $65.98 | $63.64 | $65.30 | +0.02% | 769,401 |
| Jan 7, 2019 | $64.88 | $65.67 | $63.27 | $65.29 | +0.63% | 857,970 |
| Dec 31, 2018 | $66.82 | $67.34 | $64.29 | $64.88 | -2.82% | 1,116,525 |
| Dec 24, 2018 | $67.48 | $67.79 | $63.15 | $66.76 | -0.92% | 789,729 |
| Dec 17, 2018 | $69.27 | $69.46 | $66.05 | $67.38 | -2.62% | 1,554,737 |
| Dec 10, 2018 | $66.38 | $69.61 | $65.75 | $69.19 | +4.41% | 959,472 |
| Dec 3, 2018 | $67.26 | $68.71 | $65.13 | $66.27 | -1.21% | 1,390,619 |
| Nov 26, 2018 | $67.09 | $68.51 | $66.39 | $67.08 | +0.27% | 927,838 |
| Nov 19, 2018 | $67.00 | $67.99 | $66.30 | $66.90 | -0.15% | 417,251 |
| Nov 12, 2018 | $64.40 | $67.10 | $63.40 | $67.00 | +3.99% | 1,017,239 |
| Nov 5, 2018 | $61.17 | $65.57 | $61.17 | $64.43 | +5.52% | 954,768 |
| Oct 29, 2018 | $61.10 | $62.99 | $60.01 | $61.06 | +0.39% | 1,595,605 |
| Oct 22, 2018 | $62.35 | $63.20 | $60.26 | $60.82 | -2.34% | 1,080,303 |
| Oct 15, 2018 | $58.83 | $62.55 | $58.74 | $62.28 | +5.74% | 775,175 |
| Oct 8, 2018 | $60.39 | $62.50 | $58.48 | $58.90 | -2.31% | 813,761 |
| Oct 1, 2018 | $61.24 | $61.24 | $59.74 | $60.29 | -1.39% | 907,177 |
| Sep 24, 2018 | $59.77 | $61.40 | $58.26 | $61.14 | +2.29% | 784,450 |
| Sep 17, 2018 | $60.45 | $60.96 | $58.49 | $59.77 | -2.65% | 1,141,530 |
| Sep 10, 2018 | $61.39 | $61.59 | $60.07 | $61.40 | +0.38% | 589,997 |
| Sep 4, 2018 | $60.27 | $61.66 | $60.01 | $61.17 | +1.22% | 471,818 |
| Aug 27, 2018 | $61.10 | $61.10 | $59.12 | $60.43 | -0.62% | 637,999 |
| Aug 20, 2018 | $60.54 | $61.52 | $60.08 | $60.81 | +0.61% | 712,213 |
| Aug 13, 2018 | $59.56 | $60.48 | $58.73 | $60.44 | +1.32% | 584,740 |
| Aug 6, 2018 | $60.25 | $60.99 | $58.71 | $59.65 | -0.68% | 923,305 |
| Jul 30, 2018 | $60.17 | $60.90 | $58.63 | $60.06 | -0.45% | 1,638,140 |
| Jul 23, 2018 | $60.05 | $61.66 | $59.33 | $60.33 | +0.32% | 848,248 |
| Jul 16, 2018 | $59.58 | $60.95 | $58.94 | $60.14 | +1.06% | 754,244 |
| Jul 9, 2018 | $60.11 | $60.35 | $58.10 | $59.51 | -0.82% | 890,579 |
| Jul 2, 2018 | $57.13 | $60.24 | $57.13 | $60.00 | +4.97% | 661,388 |
| Jun 25, 2018 | $58.35 | $58.82 | $57.13 | $57.16 | -1.79% | 729,695 |
| Jun 18, 2018 | $56.72 | $58.57 | $56.47 | $58.20 | +2.52% | 769,151 |
| Jun 11, 2018 | $55.05 | $56.79 | $54.25 | $56.77 | +2.96% | 1,027,798 |
| Jun 4, 2018 | $56.62 | $56.99 | $54.34 | $55.14 | -2.16% | 1,066,639 |
| May 29, 2018 | $55.43 | $57.99 | $55.43 | $56.36 | +1.20% | 689,155 |
| May 21, 2018 | $54.76 | $56.41 | $53.93 | $55.69 | +1.88% | 965,707 |
| May 14, 2018 | $55.53 | $55.60 | $53.92 | $54.66 | -2.11% | 746,148 |
| May 7, 2018 | $56.38 | $56.70 | $53.84 | $55.84 | -0.94% | 1,008,284 |
| Apr 30, 2018 | $56.20 | $56.63 | $55.08 | $56.37 | +0.64% | 2,732,801 |
| Apr 23, 2018 | $55.31 | $57.90 | $54.88 | $56.01 | +1.28% | 1,505,961 |
| Apr 16, 2018 | $53.51 | $55.63 | $53.41 | $55.30 | +3.91% | 804,259 |
| Apr 9, 2018 | $52.79 | $53.49 | $52.24 | $53.22 | +1.16% | 722,537 |
| Apr 2, 2018 | $53.05 | $53.78 | $51.30 | $52.61 | -0.85% | 1,067,206 |
| Mar 26, 2018 | $52.61 | $54.00 | $51.68 | $53.06 | +1.45% | 1,886,903 |
| Mar 19, 2018 | $54.01 | $55.45 | $52.29 | $52.30 | -3.26% | 1,593,140 |
| Mar 12, 2018 | $52.14 | $54.24 | $52.14 | $54.06 | +3.94% | 1,946,139 |
| Mar 5, 2018 | $51.16 | $52.37 | $50.06 | $52.01 | +1.50% | 1,331,784 |
| Feb 26, 2018 | $54.61 | $55.95 | $50.73 | $51.24 | -6.00% | 1,227,801 |
| Feb 20, 2018 | $53.54 | $54.67 | $52.42 | $54.51 | +1.60% | 674,399 |
| Feb 12, 2018 | $52.22 | $53.90 | $51.54 | $53.65 | +2.80% | 1,002,714 |
| Feb 5, 2018 | $55.29 | $55.74 | $50.33 | $52.19 | -6.17% | 1,938,017 |
| Jan 29, 2018 | $55.87 | $56.76 | $54.92 | $55.62 | -1.07% | 5,083,103 |
| Jan 22, 2018 | $56.44 | $60.00 | $55.29 | $56.22 | +0.05% | 3,069,055 |
| Jan 16, 2018 | $54.95 | $56.27 | $54.87 | $56.19 | +2.31% | 1,026,386 |
| Jan 8, 2018 | $55.48 | $56.92 | $54.45 | $54.92 | -1.08% | 1,000,154 |
| Jan 2, 2018 | $57.92 | $58.26 | $55.14 | $55.52 | -4.13% | 1,051,202 |
| Dec 26, 2017 | $56.23 | $58.44 | $56.23 | $57.91 | +3.23% | 653,171 |
| Dec 18, 2017 | $55.65 | $56.59 | $54.46 | $56.10 | -1.02% | 919,258 |
| Dec 11, 2017 | $56.30 | $57.17 | $54.58 | $56.68 | +0.73% | 1,426,879 |
| Dec 4, 2017 | $57.43 | $57.92 | $55.54 | $56.27 | -1.49% | 686,128 |
| Nov 27, 2017 | $56.00 | $58.11 | $55.84 | $57.12 | +2.27% | 845,876 |
| Nov 20, 2017 | $55.57 | $56.66 | $54.40 | $55.85 | +0.87% | 628,931 |
| Nov 13, 2017 | $52.93 | $55.60 | $52.75 | $55.37 | +4.59% | 698,839 |
| Nov 6, 2017 | $54.00 | $54.31 | $52.00 | $52.94 | -1.60% | 681,766 |
| Oct 30, 2017 | $54.72 | $54.77 | $53.44 | $53.80 | -1.74% | 640,815 |
| Oct 23, 2017 | $55.64 | $55.82 | $52.76 | $54.75 | -1.55% | 946,484 |
| Oct 16, 2017 | $52.80 | $56.31 | $52.68 | $55.61 | +5.30% | 643,391 |
| Oct 9, 2017 | $52.02 | $53.99 | $51.86 | $52.81 | +1.95% | 737,108 |
| Oct 2, 2017 | $49.61 | $52.22 | $49.55 | $51.80 | +5.18% | 823,068 |
| Sep 25, 2017 | $51.30 | $51.69 | $47.53 | $49.25 | -3.98% | 1,931,612 |
| Sep 18, 2017 | $50.45 | $51.78 | $50.38 | $51.29 | +1.30% | 630,154 |
| Sep 11, 2017 | $50.61 | $51.66 | $49.49 | $50.63 | +0.38% | 707,451 |
| Sep 5, 2017 | $48.87 | $50.61 | $48.70 | $50.44 | +2.98% | 478,013 |
| Aug 28, 2017 | $49.04 | $49.88 | $48.48 | $48.98 | -0.06% | 537,561 |
| Aug 21, 2017 | $48.86 | $49.69 | $48.60 | $49.01 | +0.27% | 576,642 |
| Aug 14, 2017 | $49.76 | $50.59 | $48.11 | $48.88 | -1.67% | 731,413 |
| Aug 7, 2017 | $50.78 | $51.75 | $49.05 | $49.71 | -2.05% | 550,253 |
| Jul 31, 2017 | $49.79 | $51.01 | $46.87 | $50.75 | +2.09% | 654,448 |
| Jul 24, 2017 | $49.49 | $50.14 | $48.35 | $49.71 | +0.04% | 650,772 |
| Jul 17, 2017 | $46.72 | $49.87 | $46.64 | $49.69 | +6.33% | 485,553 |
| Jul 10, 2017 | $47.59 | $48.45 | $46.62 | $46.73 | -1.52% | 520,003 |
| Jul 3, 2017 | $47.52 | $48.04 | $46.74 | $47.45 | +0.08% | 273,161 |
| Jun 26, 2017 | $48.14 | $48.57 | $46.71 | $47.41 | -1.64% | 565,117 |
| Jun 19, 2017 | $49.70 | $49.95 | $47.45 | $48.20 | -3.48% | 596,736 |
| Jun 12, 2017 | $49.83 | $50.86 | $48.01 | $49.94 | +0.08% | 776,403 |
| Jun 5, 2017 | $47.19 | $49.90 | $46.73 | $49.90 | +5.94% | 717,893 |
| May 30, 2017 | $45.76 | $47.66 | $45.13 | $47.10 | +3.02% | 370,627 |
| May 22, 2017 | $44.56 | $45.82 | $44.12 | $45.72 | +3.00% | 425,181 |
| May 15, 2017 | $44.30 | $44.95 | $44.01 | $44.39 | +0.09% | 708,689 |
| May 8, 2017 | $44.52 | $44.78 | $43.08 | $44.35 | -1.00% | 647,839 |
| May 1, 2017 | $44.59 | $45.33 | $43.36 | $44.80 | +0.63% | 646,560 |
| Apr 24, 2017 | $45.50 | $46.84 | $44.32 | $44.52 | -1.37% | 741,799 |
| Apr 17, 2017 | $44.89 | $45.38 | $44.57 | $45.14 | +0.78% | 766,889 |
| Apr 10, 2017 | $44.05 | $45.23 | $43.54 | $44.79 | +1.84% | 354,657 |
| Apr 3, 2017 | $44.08 | $44.31 | $43.17 | $43.98 | -0.72% | 631,007 |
| Mar 27, 2017 | $43.75 | $44.56 | $43.08 | $44.30 | +1.77% | 652,349 |
| Mar 20, 2017 | $44.86 | $44.86 | $43.30 | $43.53 | -3.09% | 779,463 |
| Mar 13, 2017 | $41.96 | $44.93 | $41.89 | $44.92 | +6.72% | 1,154,420 |
| Mar 6, 2017 | $43.72 | $44.50 | $41.14 | $42.09 | -4.08% | 637,015 |
| Feb 27, 2017 | $44.90 | $45.54 | $43.50 | $43.88 | -2.25% | 724,365 |
| Feb 21, 2017 | $43.89 | $45.92 | $43.57 | $44.89 | +1.56% | 504,400 |
| Feb 13, 2017 | $44.23 | $44.39 | $43.10 | $44.20 | -0.63% | 576,403 |
| Feb 6, 2017 | $43.93 | $44.78 | $43.31 | $44.48 | +0.88% | 419,249 |
| Jan 30, 2017 | $43.85 | $44.97 | $42.50 | $44.09 | +0.57% | 751,929 |
| Jan 23, 2017 | $42.59 | $44.54 | $42.43 | $43.84 | +2.86% | 457,282 |
| Jan 17, 2017 | $43.64 | $43.91 | $42.15 | $42.62 | -2.38% | 441,362 |
| Jan 9, 2017 | $44.46 | $44.46 | $42.75 | $43.66 | -1.24% | 532,938 |
| Jan 3, 2017 | $45.46 | $45.72 | $44.19 | $44.21 | -2.96% | 543,966 |
| Dec 27, 2016 | $45.51 | $46.15 | $45.19 | $45.56 | -0.18% | 321,576 |
| Dec 19, 2016 | $45.04 | $45.96 | $44.84 | $45.64 | +1.56% | 453,523 |
| Dec 12, 2016 | $45.37 | $46.33 | $44.29 | $44.94 | -1.32% | 1,187,498 |
| Dec 5, 2016 | $43.63 | $46.39 | $43.26 | $45.54 | +4.38% | 796,665 |
| Nov 28, 2016 | $43.81 | $44.67 | $42.22 | $43.63 | -0.37% | 694,061 |
| Nov 21, 2016 | $42.80 | $44.49 | $42.25 | $43.79 | +2.29% | 610,457 |
| Nov 14, 2016 | $41.09 | $43.07 | $40.47 | $42.81 | – | 869,020 |
Seasonality
AWR return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -2.8% | -2.4% | 2.0% | -0.4% | 1.9% | 0.8% | 4.3% | 2.3% | -3.0% | 3.7% | 3.5% | 0.4% |
| Months up | 4 of 10 | 4 of 10 | 7 of 10 | 4 of 10 | 9 of 10 | 6 of 10 | 8 of 10 | 6 of 10 | 2 of 10 | 6 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 0.7% | 2.9% | 1.5% | -0.4% | 3.3% | 6.9% | 3.6% | 4.9% | -7.8% | 4.8% | ||
| 2025 | -4.1% | 3.4% | 2.8% | 3.1% | -2.2% | -2.8% | -4.0% | 2.0% | -1.6% | -2.7% | 4.1% | -1.7% |
| 2024 | -7.2% | -3.7% | 1.2% | -1.9% | 4.5% | -1.4% | 13.7% | -0.8% | 2.3% | -1.0% | 4.0% | -8.9% |
| 2023 | 1.8% | -4.8% | -0.5% | -0.2% | 0.5% | -2.0% | 1.6% | -4.3% | -6.6% | -0.8% | 2.9% | 0.7% |
| 2022 | -10.8% | -8.4% | 5.8% | -11.6% | 1.2% | 2.9% | 6.9% | -4.4% | -6.1% | 16.0% | 8.8% | -5.6% |
| 2021 | -2.8% | -5.1% | 3.5% | 4.7% | 0.7% | 0.2% | 11.0% | 4.8% | -7.3% | 6.2% | 4.1% | 9.8% |
| 2020 | 2.2% | -13.2% | 6.7% | -2.9% | 3.7% | -4.1% | -2.2% | -0.6% | -1.5% | -0.3% | -0.7% | 7.7% |
| 2019 | 1.0% | 5.5% | 0.2% | -0.2% | 2.9% | 3.2% | 3.0% | 19.9% | -2.9% | 5.9% | -10.0% | 1.6% |
| 2018 | -4.6% | -3.3% | -0.1% | 5.0% | 1.5% | 1.6% | 5.2% | 1.0% | 1.2% | 0.1% | 10.0% | -0.1% |
| 2017 | -3.9% | 2.7% | -0.9% | 0.5% | 3.4% | 3.5% | 4.3% | 0.2% | -0.1% | 9.1% | 7.8% | 0.4% |