Essential Utilities, Inc. (WTRG) stock
WTRGNYSEWater SupplyFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 8/302% above fair value
$43.52+0.74 (+1.73%)
Close on Oct 30, 2026Market cap $12.35BP/E 22.2Yield 3.07%
Price history
Essential Utilities share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$43.52
+1.73% on the day
52-week range
$36.11 – $44.09
-1.3% from the high
Change over 52 weeks
+12.2%
From $38.79 on Oct 30, 2025
Average volume
2.26M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $42.79 | $44.09 | $42.12 | $43.52 | +0.95% | 9,076,939 |
| Oct 19, 2026 | $40.61 | $43.61 | $40.13 | $43.11 | +5.58% | 10,225,517 |
| Oct 12, 2026 | $38.91 | $40.93 | $38.72 | $40.83 | +4.75% | 12,767,621 |
| Oct 5, 2026 | $39.33 | $39.51 | $38.21 | $38.98 | -1.02% | 13,274,452 |
| Sep 28, 2026 | $39.43 | $39.72 | $38.19 | $39.38 | -0.38% | 12,403,168 |
| Sep 21, 2026 | $41.01 | $41.23 | $39.24 | $39.53 | -3.68% | 12,161,220 |
| Sep 14, 2026 | $41.26 | $41.77 | $40.82 | $41.04 | -0.07% | 14,619,762 |
| Sep 8, 2026 | $41.49 | $42.51 | $40.91 | $41.07 | -1.51% | 9,144,153 |
| Aug 31, 2026 | $40.66 | $42.17 | $40.51 | $41.70 | +1.46% | 13,180,791 |
| Aug 24, 2026 | $40.18 | $41.42 | $40.01 | $41.10 | +2.29% | 11,339,362 |
| Aug 17, 2026 | $40.00 | $41.30 | $39.57 | $40.18 | -0.50% | 8,760,199 |
| Aug 10, 2026 | $39.70 | $40.64 | $38.97 | $40.38 | +0.85% | 8,710,525 |
| Aug 3, 2026 | $39.81 | $40.59 | $38.30 | $40.04 | +0.48% | 10,887,507 |
| Jul 27, 2026 | $39.31 | $41.39 | $39.18 | $39.85 | +0.61% | 10,889,210 |
| Jul 20, 2026 | $39.55 | $39.97 | $38.73 | $39.61 | -0.20% | 9,239,241 |
| Jul 13, 2026 | $38.73 | $40.57 | $37.72 | $39.69 | +2.88% | 10,643,170 |
| Jul 6, 2026 | $39.06 | $40.16 | $38.06 | $38.58 | -2.03% | 7,967,028 |
| Jun 29, 2026 | $38.48 | $39.61 | $37.78 | $39.38 | +1.89% | 11,766,914 |
| Jun 22, 2026 | $36.63 | $38.69 | $36.48 | $38.65 | +5.31% | 11,694,643 |
| Jun 15, 2026 | $37.16 | $37.98 | $36.34 | $36.70 | -2.16% | 10,911,333 |
| Jun 8, 2026 | $37.06 | $38.33 | $36.53 | $37.51 | +0.40% | 7,027,191 |
| Jun 1, 2026 | $36.92 | $37.91 | $36.11 | $37.36 | +1.27% | 9,661,734 |
| May 26, 2026 | $37.26 | $37.68 | $36.60 | $36.89 | -1.47% | 6,868,556 |
| May 18, 2026 | $37.22 | $37.74 | $36.43 | $37.44 | +1.16% | 5,904,536 |
| May 11, 2026 | $37.74 | $38.14 | $36.99 | $37.01 | -1.23% | 8,504,958 |
| May 4, 2026 | $37.73 | $38.17 | $36.80 | $37.47 | -1.47% | 10,531,531 |
| Apr 27, 2026 | $39.44 | $40.62 | $37.54 | $38.03 | -3.77% | 10,021,430 |
| Apr 20, 2026 | $39.48 | $40.50 | $38.82 | $39.52 | +1.33% | 13,906,739 |
| Apr 13, 2026 | $40.15 | $40.32 | $38.06 | $39.00 | -4.08% | 15,907,001 |
| Apr 6, 2026 | $40.84 | $41.23 | $38.94 | $40.66 | -1.02% | 9,824,593 |
| Mar 30, 2026 | $40.74 | $41.23 | $39.89 | $41.08 | +1.83% | 5,783,900 |
| Mar 23, 2026 | $40.05 | $41.12 | $38.90 | $40.34 | +1.03% | 7,995,485 |
| Mar 16, 2026 | $41.50 | $41.65 | $39.78 | $39.93 | -4.13% | 10,645,172 |
| Mar 9, 2026 | $40.25 | $41.84 | $39.28 | $41.65 | +3.22% | 10,600,872 |
| Mar 2, 2026 | $39.86 | $40.60 | $38.86 | $40.35 | +0.95% | 11,368,869 |
| Feb 23, 2026 | $38.83 | $40.88 | $38.65 | $39.97 | +3.34% | 40,042,925 |
| Feb 17, 2026 | $39.60 | $40.13 | $38.38 | $38.68 | -2.64% | 6,739,824 |
| Feb 9, 2026 | $37.26 | $39.77 | $36.37 | $39.73 | +6.17% | 10,957,282 |
| Feb 2, 2026 | $38.89 | $39.31 | $37.33 | $37.42 | -3.53% | 10,858,173 |
| Jan 26, 2026 | $39.56 | $39.94 | $38.07 | $38.79 | -1.02% | 9,885,618 |
| Jan 20, 2026 | $39.57 | $39.86 | $38.79 | $39.19 | -1.58% | 7,404,568 |
| Jan 12, 2026 | $38.50 | $40.11 | $38.50 | $39.82 | +3.91% | 10,446,941 |
| Jan 5, 2026 | $38.47 | $38.72 | $37.39 | $38.32 | -0.91% | 8,485,939 |
| Dec 29, 2025 | $38.64 | $38.99 | $38.10 | $38.67 | +0.26% | 5,435,672 |
| Dec 22, 2025 | $37.81 | $38.84 | $37.69 | $38.57 | +1.69% | 3,674,028 |
| Dec 15, 2025 | $38.25 | $39.22 | $37.88 | $37.93 | -0.05% | 13,119,514 |
| Dec 8, 2025 | $37.92 | $38.35 | $36.94 | $37.95 | -0.13% | 10,652,917 |
| Dec 1, 2025 | $39.53 | $40.00 | $37.70 | $38.00 | -4.02% | 10,408,679 |
| Nov 24, 2025 | $39.97 | $40.25 | $39.09 | $39.59 | -1.32% | 9,527,336 |
| Nov 17, 2025 | $39.73 | $40.44 | $38.12 | $40.12 | +1.13% | 11,211,626 |
| Nov 10, 2025 | $39.27 | $40.57 | $38.85 | $39.67 | +0.05% | 8,068,086 |
| Nov 3, 2025 | $38.69 | $40.12 | $37.94 | $39.65 | +1.59% | 12,441,515 |
| Oct 27, 2025 | $41.03 | $41.43 | $37.86 | $39.03 | -5.29% | 16,868,193 |
| Oct 20, 2025 | $41.39 | $42.37 | $40.88 | $41.21 | -0.10% | 8,417,501 |
| Oct 13, 2025 | $40.34 | $41.70 | $39.66 | $41.25 | +1.33% | 8,329,513 |
| Oct 6, 2025 | $39.49 | $41.27 | $39.26 | $40.71 | +3.38% | 9,381,225 |
| Sep 29, 2025 | $38.62 | $40.10 | $38.40 | $39.38 | +1.94% | 9,487,339 |
| Sep 22, 2025 | $37.09 | $38.64 | $36.78 | $38.63 | +4.35% | 8,322,066 |
| Sep 15, 2025 | $38.44 | $38.50 | $36.77 | $37.02 | -3.37% | 13,763,571 |
| Sep 8, 2025 | $39.25 | $39.35 | $37.44 | $38.31 | -2.64% | 9,314,562 |
| Sep 2, 2025 | $39.30 | $39.69 | $38.42 | $39.35 | -0.40% | 6,947,475 |
| Aug 25, 2025 | $39.40 | $40.06 | $38.85 | $39.51 | -0.28% | 12,536,243 |
| Aug 18, 2025 | $39.27 | $39.92 | $38.63 | $39.62 | +1.12% | 8,633,959 |
| Aug 11, 2025 | $38.88 | $39.45 | $38.15 | $39.18 | +1.03% | 9,067,948 |
| Aug 4, 2025 | $38.37 | $39.11 | $37.56 | $38.78 | +1.57% | 11,508,119 |
| Jul 28, 2025 | $36.93 | $38.31 | $36.46 | $38.18 | +2.91% | 10,470,867 |
| Jul 21, 2025 | $37.35 | $38.39 | $36.93 | $37.10 | -0.80% | 7,261,742 |
| Jul 14, 2025 | $37.44 | $37.90 | $36.95 | $37.40 | +0.19% | 9,015,604 |
| Jul 7, 2025 | $36.78 | $37.70 | $36.32 | $37.33 | +1.50% | 8,486,906 |
| Jun 30, 2025 | $36.92 | $38.11 | $36.62 | $36.78 | -0.38% | 7,540,447 |
| Jun 23, 2025 | $37.48 | $38.10 | $36.57 | $36.92 | -1.12% | 8,893,200 |
| Jun 16, 2025 | $38.05 | $38.18 | $36.73 | $37.34 | -1.87% | 10,104,317 |
| Jun 9, 2025 | $37.53 | $38.73 | $37.33 | $38.05 | +1.06% | 7,567,128 |
| Jun 2, 2025 | $38.19 | $38.76 | $37.15 | $37.65 | -2.28% | 9,542,751 |
| May 26, 2025 | $38.84 | $39.06 | $37.87 | $38.53 | -0.85% | 9,790,502 |
| May 19, 2025 | $38.77 | $39.46 | $38.27 | $38.86 | 0.00% | 5,123,673 |
| May 12, 2025 | $41.10 | $41.19 | $36.40 | $38.86 | -4.66% | 10,025,878 |
| May 5, 2025 | $40.93 | $41.60 | $40.33 | $40.76 | +0.12% | 5,268,376 |
| Apr 28, 2025 | $40.10 | $41.22 | $39.56 | $40.71 | +1.47% | 6,937,930 |
| Apr 21, 2025 | $40.47 | $41.30 | $39.59 | $40.12 | -1.01% | 7,259,220 |
| Apr 14, 2025 | $39.18 | $40.84 | $39.11 | $40.53 | +2.95% | 4,932,793 |
| Apr 7, 2025 | $38.49 | $39.66 | $36.72 | $39.37 | -0.48% | 13,534,932 |
| Mar 31, 2025 | $39.54 | $41.65 | $39.22 | $39.56 | +0.69% | 9,570,116 |
| Mar 24, 2025 | $38.32 | $39.47 | $37.65 | $39.29 | +2.03% | 8,627,742 |
| Mar 17, 2025 | $39.38 | $40.27 | $38.21 | $38.51 | -2.51% | 9,179,842 |
| Mar 10, 2025 | $39.98 | $41.17 | $38.38 | $39.50 | -0.78% | 8,747,251 |
| Mar 3, 2025 | $37.78 | $40.10 | $37.78 | $39.81 | +4.82% | 8,993,953 |
| Feb 24, 2025 | $36.84 | $38.34 | $35.96 | $37.98 | +3.91% | 11,678,402 |
| Feb 18, 2025 | $35.00 | $36.77 | $34.85 | $36.55 | +3.84% | 6,331,144 |
| Feb 10, 2025 | $34.83 | $36.15 | $34.58 | $35.20 | +0.11% | 5,316,430 |
| Feb 3, 2025 | $35.11 | $36.17 | $34.93 | $35.16 | -0.90% | 6,002,382 |
| Jan 27, 2025 | $33.90 | $36.25 | $33.88 | $35.48 | +5.94% | 8,293,252 |
| Jan 21, 2025 | $35.16 | $35.67 | $33.38 | $33.49 | -4.34% | 6,724,964 |
| Jan 13, 2025 | $34.07 | $35.38 | $33.18 | $35.01 | +2.73% | 8,090,577 |
| Jan 6, 2025 | $35.98 | $36.14 | $34.05 | $34.08 | -5.75% | 6,089,311 |
| Dec 30, 2024 | $36.22 | $36.64 | $35.86 | $36.16 | -0.82% | 3,432,857 |
| Dec 23, 2024 | $36.27 | $36.83 | $35.77 | $36.46 | +0.28% | 3,010,206 |
| Dec 16, 2024 | $38.73 | $39.13 | $35.91 | $36.36 | -6.02% | 11,988,415 |
| Dec 9, 2024 | $38.83 | $39.28 | $38.19 | $38.69 | -0.64% | 5,542,779 |
| Dec 2, 2024 | $40.05 | $40.47 | $38.70 | $38.94 | -2.72% | 6,000,318 |
| Nov 25, 2024 | $39.70 | $40.65 | $39.57 | $40.03 | +1.26% | 7,611,140 |
| Nov 18, 2024 | $38.50 | $39.85 | $38.44 | $39.53 | +2.41% | 5,228,435 |
| Nov 11, 2024 | $39.80 | $40.10 | $38.14 | $38.60 | -2.70% | 5,766,309 |
| Nov 4, 2024 | $38.85 | $41.05 | $38.45 | $39.67 | +3.74% | 9,999,245 |
| Oct 28, 2024 | $39.08 | $39.52 | $38.18 | $38.24 | -1.54% | 7,718,619 |
| Oct 21, 2024 | $40.55 | $40.84 | $38.78 | $38.84 | -4.22% | 5,385,795 |
| Oct 14, 2024 | $39.30 | $40.80 | $39.25 | $40.55 | +3.55% | 6,069,541 |
| Oct 7, 2024 | $38.21 | $39.21 | $37.62 | $39.16 | +2.38% | 6,615,913 |
| Sep 30, 2024 | $38.33 | $38.90 | $38.09 | $38.25 | -0.39% | 7,907,639 |
| Sep 23, 2024 | $38.29 | $38.70 | $37.56 | $38.40 | +1.05% | 7,331,723 |
| Sep 16, 2024 | $39.54 | $39.88 | $37.67 | $38.00 | -3.38% | 10,634,829 |
| Sep 9, 2024 | $38.80 | $39.92 | $38.45 | $39.33 | +1.21% | 6,646,638 |
| Sep 3, 2024 | $38.77 | $39.75 | $38.65 | $38.86 | -0.33% | 5,320,287 |
| Aug 26, 2024 | $39.42 | $39.69 | $38.37 | $38.99 | -0.64% | 6,306,104 |
| Aug 19, 2024 | $39.76 | $39.91 | $38.89 | $39.24 | -1.13% | 4,485,257 |
| Aug 12, 2024 | $39.10 | $39.87 | $38.77 | $39.69 | +0.46% | 6,337,425 |
| Aug 5, 2024 | $41.00 | $41.20 | $39.01 | $39.51 | -4.77% | 7,698,093 |
| Jul 29, 2024 | $40.71 | $41.78 | $40.03 | $41.49 | +1.92% | 8,319,734 |
| Jul 22, 2024 | $40.51 | $41.49 | $40.34 | $40.71 | -0.02% | 5,371,207 |
| Jul 15, 2024 | $40.21 | $41.69 | $39.46 | $40.72 | +0.72% | 7,393,533 |
| Jul 8, 2024 | $37.56 | $40.84 | $36.81 | $40.43 | +7.84% | 6,745,369 |
| Jul 1, 2024 | $37.43 | $38.00 | $36.71 | $37.49 | +0.43% | 5,262,755 |
| Jun 24, 2024 | $37.38 | $38.09 | $36.94 | $37.33 | +0.27% | 5,770,249 |
| Jun 17, 2024 | $36.80 | $37.45 | $36.51 | $37.23 | +0.27% | 6,100,615 |
| Jun 10, 2024 | $36.83 | $37.80 | $36.44 | $37.13 | +0.43% | 5,765,520 |
| Jun 3, 2024 | $37.86 | $38.24 | $36.94 | $36.97 | -2.01% | 5,319,830 |
| May 28, 2024 | $37.23 | $37.76 | $35.89 | $37.73 | +1.34% | 5,976,670 |
| May 20, 2024 | $39.71 | $39.72 | $36.97 | $37.23 | -6.15% | 5,584,603 |
| May 13, 2024 | $39.27 | $39.78 | $39.04 | $39.67 | +1.10% | 5,509,813 |
| May 6, 2024 | $37.95 | $39.29 | $37.57 | $39.24 | +3.86% | 7,180,033 |
| Apr 29, 2024 | $36.34 | $38.86 | $36.02 | $37.78 | +4.68% | 7,549,442 |
| Apr 22, 2024 | $35.46 | $36.77 | $35.23 | $36.09 | +1.83% | 10,429,052 |
| Apr 15, 2024 | $34.44 | $35.70 | $33.57 | $35.44 | +3.14% | 9,173,240 |
| Apr 8, 2024 | $35.95 | $36.78 | $34.29 | $34.36 | -4.10% | 8,756,943 |
| Apr 1, 2024 | $37.21 | $37.21 | $35.64 | $35.83 | -3.29% | 5,653,170 |
| Mar 25, 2024 | $36.69 | $37.13 | $35.57 | $37.05 | +1.15% | 5,421,910 |
| Mar 18, 2024 | $36.02 | $36.99 | $35.51 | $36.63 | +1.75% | 7,874,133 |
| Mar 11, 2024 | $35.38 | $36.58 | $35.38 | $36.00 | +1.55% | 14,602,106 |
| Mar 4, 2024 | $34.78 | $35.84 | $34.40 | $35.45 | +1.69% | 7,226,742 |
| Feb 26, 2024 | $34.92 | $35.28 | $33.94 | $34.86 | -0.77% | 9,424,469 |
| Feb 20, 2024 | $35.99 | $36.63 | $34.96 | $35.13 | -2.93% | 6,052,217 |
| Feb 12, 2024 | $35.30 | $36.36 | $34.66 | $36.19 | +2.52% | 8,740,880 |
| Feb 5, 2024 | $35.97 | $35.97 | $34.93 | $35.30 | -2.41% | 7,425,008 |
| Jan 29, 2024 | $36.65 | $37.01 | $35.62 | $36.17 | -1.15% | 10,317,314 |
| Jan 22, 2024 | $36.92 | $38.02 | $35.75 | $36.59 | -0.65% | 9,654,458 |
| Jan 16, 2024 | $38.11 | $38.43 | $36.34 | $36.83 | -4.01% | 10,335,141 |
| Jan 8, 2024 | $37.69 | $38.90 | $37.47 | $38.37 | +1.80% | 8,955,771 |
| Jan 2, 2024 | $37.07 | $38.08 | $36.91 | $37.69 | +0.91% | 7,345,876 |
| Dec 26, 2023 | $37.12 | $37.68 | $37.03 | $37.35 | +0.57% | 4,759,732 |
| Dec 18, 2023 | $36.17 | $37.55 | $35.84 | $37.14 | +2.91% | 7,308,349 |
| Dec 11, 2023 | $35.72 | $38.05 | $35.28 | $36.09 | +0.25% | 10,782,497 |
| Dec 4, 2023 | $35.77 | $36.55 | $35.72 | $36.00 | -0.08% | 6,621,848 |
| Nov 27, 2023 | $35.41 | $36.04 | $34.98 | $36.03 | +1.98% | 9,077,578 |
| Nov 20, 2023 | $35.31 | $35.41 | $34.74 | $35.33 | -0.67% | 4,295,540 |
| Nov 13, 2023 | $33.64 | $35.87 | $33.28 | $35.57 | +5.64% | 7,203,220 |
| Nov 6, 2023 | $35.65 | $35.88 | $33.56 | $33.67 | -6.00% | 6,270,240 |
| Oct 30, 2023 | $33.42 | $36.28 | $32.95 | $35.82 | +7.63% | 8,773,726 |
| Oct 23, 2023 | $32.54 | $33.88 | $32.42 | $33.28 | +1.09% | 11,691,491 |
| Oct 16, 2023 | $33.63 | $34.09 | $32.85 | $32.92 | -1.67% | 8,320,505 |
| Oct 9, 2023 | $33.11 | $34.34 | $33.11 | $33.48 | +0.87% | 5,100,132 |
| Oct 2, 2023 | $34.08 | $34.08 | $32.07 | $33.19 | -3.32% | 7,748,068 |
| Sep 25, 2023 | $36.00 | $36.42 | $33.90 | $34.33 | -5.32% | 6,164,035 |
| Sep 18, 2023 | $37.75 | $37.83 | $36.09 | $36.26 | -3.82% | 5,059,117 |
| Sep 11, 2023 | $36.59 | $38.28 | $36.54 | $37.70 | +2.95% | 10,795,334 |
| Sep 5, 2023 | $36.47 | $36.74 | $35.44 | $36.62 | -0.19% | 4,910,438 |
| Aug 28, 2023 | $37.52 | $37.69 | $36.42 | $36.69 | -1.85% | 6,492,299 |
| Aug 21, 2023 | $37.26 | $37.55 | $36.36 | $37.38 | -0.35% | 5,782,307 |
| Aug 14, 2023 | $39.43 | $39.47 | $37.12 | $37.51 | -4.87% | 4,734,739 |
| Aug 7, 2023 | $40.90 | $41.37 | $39.17 | $39.43 | -3.03% | 5,268,040 |
| Jul 31, 2023 | $42.25 | $42.59 | $40.55 | $40.66 | -3.51% | 6,014,420 |
| Jul 24, 2023 | $43.07 | $43.26 | $41.93 | $42.14 | -2.23% | 4,487,205 |
| Jul 17, 2023 | $41.05 | $43.23 | $40.19 | $43.10 | +4.66% | 6,267,939 |
| Jul 10, 2023 | $39.01 | $41.71 | $38.92 | $41.18 | +5.19% | 6,130,189 |
| Jul 3, 2023 | $39.90 | $40.74 | $38.95 | $39.15 | -1.90% | 3,484,951 |
| Jun 26, 2023 | $40.04 | $40.49 | $39.17 | $39.91 | -0.25% | 4,427,217 |
| Jun 20, 2023 | $41.42 | $41.73 | $39.75 | $40.01 | -3.43% | 4,814,167 |
| Jun 12, 2023 | $41.68 | $41.93 | $40.86 | $41.43 | -0.43% | 6,227,009 |
| Jun 5, 2023 | $40.54 | $42.13 | $40.45 | $41.61 | +1.64% | 4,810,195 |
| May 30, 2023 | $40.72 | $41.20 | $39.69 | $40.94 | +0.81% | 5,841,787 |
| May 22, 2023 | $40.36 | $41.17 | $39.73 | $40.61 | +0.89% | 4,644,764 |
| May 15, 2023 | $42.68 | $42.89 | $40.14 | $40.25 | -5.36% | 5,603,192 |
| May 8, 2023 | $43.03 | $43.74 | $41.94 | $42.53 | -1.25% | 5,928,082 |
| May 1, 2023 | $42.61 | $43.24 | $41.71 | $43.07 | +0.87% | 3,742,890 |
| Apr 24, 2023 | $43.65 | $44.05 | $42.47 | $42.70 | -2.27% | 4,909,553 |
| Apr 17, 2023 | $43.42 | $43.88 | $42.50 | $43.69 | +1.16% | 4,427,666 |
| Apr 10, 2023 | $44.63 | $45.29 | $43.03 | $43.19 | -4.09% | 4,992,117 |
| Apr 3, 2023 | $43.41 | $45.28 | $43.01 | $45.03 | +3.16% | 4,984,293 |
| Mar 27, 2023 | $42.45 | $43.65 | $41.82 | $43.65 | +3.66% | 5,200,178 |
| Mar 20, 2023 | $42.54 | $43.03 | $40.31 | $42.11 | -1.06% | 7,513,787 |
| Mar 13, 2023 | $41.64 | $43.46 | $41.46 | $42.56 | +2.11% | 9,288,389 |
| Mar 6, 2023 | $42.09 | $42.68 | $40.64 | $41.68 | -0.79% | 8,171,954 |
| Feb 27, 2023 | $44.70 | $45.42 | $41.74 | $42.01 | -5.38% | 9,623,845 |
| Feb 21, 2023 | $45.92 | $46.08 | $44.10 | $44.40 | -3.79% | 3,970,644 |
| Feb 13, 2023 | $45.79 | $46.37 | $44.80 | $46.15 | +1.07% | 5,320,434 |
| Feb 6, 2023 | $47.04 | $47.66 | $45.20 | $45.66 | -2.64% | 5,549,374 |
| Jan 30, 2023 | $46.93 | $48.84 | $45.91 | $46.90 | -0.34% | 7,220,908 |
| Jan 23, 2023 | $46.50 | $47.33 | $46.00 | $47.06 | +1.12% | 4,200,337 |
| Jan 17, 2023 | $48.70 | $49.06 | $46.00 | $46.54 | -4.61% | 3,155,180 |
| Jan 9, 2023 | $48.62 | $49.28 | $48.45 | $48.79 | -0.04% | 4,304,946 |
| Jan 3, 2023 | $48.13 | $49.15 | $47.55 | $48.81 | +2.26% | 3,753,971 |
| Dec 27, 2022 | $47.53 | $48.90 | $47.25 | $47.73 | +0.34% | 2,898,044 |
| Dec 19, 2022 | $46.57 | $47.62 | $46.20 | $47.57 | +2.30% | 4,693,685 |
| Dec 12, 2022 | $48.65 | $49.89 | $46.13 | $46.50 | -3.59% | 7,217,934 |
| Dec 5, 2022 | $47.95 | $48.71 | $47.16 | $48.23 | -0.19% | 4,533,016 |
| Nov 28, 2022 | $48.13 | $49.08 | $46.63 | $48.32 | -0.72% | 5,850,769 |
| Nov 21, 2022 | $47.32 | $48.90 | $47.01 | $48.67 | +3.29% | 3,041,829 |
| Nov 14, 2022 | $46.60 | $47.85 | $45.68 | $47.12 | +1.18% | 4,821,771 |
| Nov 7, 2022 | $44.03 | $46.64 | $43.01 | $46.57 | +5.34% | 5,587,502 |
| Oct 31, 2022 | $44.10 | $45.01 | $42.85 | $44.21 | +0.07% | 6,714,244 |
| Oct 24, 2022 | $41.12 | $44.28 | $40.63 | $44.18 | +8.05% | 5,513,632 |
| Oct 17, 2022 | $40.43 | $42.38 | $39.42 | $40.89 | +2.46% | 6,929,226 |
| Oct 10, 2022 | $40.58 | $41.21 | $38.50 | $39.91 | -1.55% | 6,218,791 |
| Oct 3, 2022 | $42.16 | $44.34 | $40.31 | $40.54 | -2.03% | 6,216,008 |
| Sep 26, 2022 | $44.14 | $44.22 | $41.32 | $41.38 | -6.68% | 6,849,608 |
| Sep 19, 2022 | $45.43 | $46.76 | $43.75 | $44.34 | -2.70% | 6,466,328 |
| Sep 12, 2022 | $47.77 | $48.42 | $45.54 | $45.57 | -4.69% | 8,178,059 |
| Sep 6, 2022 | $49.39 | $49.64 | $47.78 | $47.81 | -2.75% | 5,166,352 |
| Aug 29, 2022 | $50.11 | $50.66 | $48.89 | $49.16 | -2.23% | 4,836,731 |
| Aug 22, 2022 | $51.39 | $51.65 | $50.06 | $50.28 | -2.84% | 3,798,623 |
| Aug 15, 2022 | $51.77 | $52.43 | $51.56 | $51.75 | -0.33% | 3,642,205 |
| Aug 8, 2022 | $50.99 | $51.94 | $50.23 | $51.92 | +2.35% | 4,740,099 |
| Aug 1, 2022 | $51.63 | $52.26 | $50.25 | $50.73 | -2.33% | 4,870,562 |
| Jul 25, 2022 | $48.88 | $51.99 | $48.59 | $51.94 | +6.70% | 4,917,295 |
| Jul 18, 2022 | $47.52 | $49.09 | $46.83 | $48.68 | +2.44% | 4,424,798 |
| Jul 11, 2022 | $46.30 | $47.72 | $45.47 | $47.52 | +2.30% | 4,276,133 |
| Jul 5, 2022 | $47.07 | $47.28 | $45.12 | $46.45 | -2.09% | 3,499,121 |
| Jun 27, 2022 | $45.90 | $47.46 | $45.00 | $47.44 | +3.22% | 4,954,989 |
| Jun 21, 2022 | $41.70 | $46.23 | $41.54 | $45.96 | +10.53% | 5,128,227 |
| Jun 13, 2022 | $44.87 | $45.10 | $40.97 | $41.58 | -8.86% | 7,010,906 |
| Jun 6, 2022 | $47.66 | $47.72 | $44.82 | $45.62 | -3.27% | 3,942,550 |
| May 31, 2022 | $46.20 | $47.42 | $45.53 | $47.16 | +1.62% | 5,004,868 |
| May 23, 2022 | $46.51 | $46.77 | $44.81 | $46.41 | +0.67% | 5,003,168 |
| May 16, 2022 | $45.21 | $46.14 | $44.53 | $46.10 | +1.65% | 6,006,602 |
| May 9, 2022 | $44.67 | $45.77 | $42.03 | $45.35 | +1.66% | 9,368,369 |
| May 2, 2022 | $45.04 | $45.78 | $44.06 | $44.61 | -0.34% | 6,360,716 |
| Apr 25, 2022 | $48.57 | $48.57 | $44.66 | $44.76 | -7.73% | 6,638,691 |
| Apr 18, 2022 | $49.81 | $50.35 | $48.28 | $48.51 | -2.65% | 5,518,859 |
| Apr 11, 2022 | $51.51 | $51.81 | $49.76 | $49.83 | -3.19% | 3,319,007 |
| Apr 4, 2022 | $52.30 | $52.62 | $50.82 | $51.47 | -2.13% | 4,326,471 |
| Mar 28, 2022 | $50.00 | $52.61 | $49.81 | $52.59 | +5.29% | 5,716,676 |
| Mar 21, 2022 | $48.33 | $49.96 | $47.84 | $49.95 | +3.89% | 5,007,246 |
| Mar 14, 2022 | $47.06 | $48.31 | $46.38 | $48.08 | +2.87% | 5,611,357 |
| Mar 7, 2022 | $48.89 | $48.92 | $46.48 | $46.74 | -4.22% | 5,085,750 |
| Feb 28, 2022 | $47.18 | $48.88 | $46.19 | $48.80 | +3.02% | 10,853,448 |
| Feb 22, 2022 | $45.25 | $47.40 | $44.71 | $47.37 | +4.06% | 7,296,807 |
| Feb 14, 2022 | $45.78 | $46.26 | $44.77 | $45.52 | -0.57% | 5,129,178 |
| Feb 7, 2022 | $47.22 | $47.56 | $45.48 | $45.78 | -3.15% | 4,725,247 |
| Jan 31, 2022 | $47.29 | $48.93 | $46.75 | $47.27 | -0.80% | 5,917,867 |
| Jan 24, 2022 | $48.00 | $49.05 | $46.32 | $47.65 | -1.00% | 6,606,636 |
| Jan 18, 2022 | $49.10 | $49.48 | $48.00 | $48.13 | -2.59% | 3,798,339 |
| Jan 10, 2022 | $51.97 | $52.13 | $49.23 | $49.41 | -5.31% | 5,502,550 |
| Jan 3, 2022 | $53.66 | $53.66 | $51.70 | $52.18 | -2.81% | 4,663,952 |
| Dec 27, 2021 | $52.29 | $53.93 | $51.98 | $53.69 | +2.82% | 3,019,514 |
| Dec 20, 2021 | $50.94 | $52.74 | $50.92 | $52.22 | +1.34% | 3,829,507 |
| Dec 13, 2021 | $50.27 | $52.01 | $50.14 | $51.53 | +2.16% | 8,441,546 |
| Dec 6, 2021 | $48.83 | $51.36 | $48.76 | $50.44 | +4.04% | 6,220,495 |
| Nov 29, 2021 | $47.61 | $48.79 | $47.17 | $48.48 | +2.62% | 5,670,269 |
| Nov 22, 2021 | $48.68 | $49.29 | $46.72 | $47.24 | -2.74% | 2,759,089 |
| Nov 15, 2021 | $47.31 | $48.61 | $46.78 | $48.57 | +3.06% | 4,083,995 |
| Nov 8, 2021 | $47.82 | $47.82 | $46.67 | $47.13 | -1.05% | 2,466,406 |
| Nov 1, 2021 | $46.01 | $47.74 | $45.94 | $47.63 | +1.19% | 4,166,473 |
| Oct 25, 2021 | $46.96 | $47.80 | $46.46 | $47.07 | +0.32% | 4,535,062 |
| Oct 18, 2021 | $47.08 | $48.05 | $46.40 | $46.92 | -1.18% | 4,168,836 |
| Oct 11, 2021 | $46.35 | $47.74 | $45.93 | $47.48 | +2.42% | 3,073,526 |
| Oct 4, 2021 | $46.22 | $47.38 | $45.76 | $46.36 | +0.24% | 3,206,657 |
| Sep 27, 2021 | $47.03 | $47.50 | $45.81 | $46.25 | -1.95% | 3,350,548 |
| Sep 20, 2021 | $46.26 | $47.91 | $46.26 | $47.17 | +1.57% | 4,639,480 |
| Sep 13, 2021 | $48.92 | $48.99 | $46.25 | $46.44 | -4.27% | 7,766,103 |
| Sep 7, 2021 | $49.24 | $50.64 | $48.49 | $48.51 | -1.86% | 3,671,932 |
| Aug 30, 2021 | $48.93 | $50.72 | $48.83 | $49.43 | +1.48% | 5,937,304 |
| Aug 23, 2021 | $49.28 | $49.29 | $47.74 | $48.71 | -0.85% | 4,534,149 |
| Aug 16, 2021 | $49.35 | $49.66 | $48.50 | $49.13 | -0.28% | 4,715,795 |
| Aug 9, 2021 | $50.52 | $50.57 | $48.32 | $49.27 | -2.45% | 4,533,032 |
| Aug 2, 2021 | $49.34 | $51.42 | $48.85 | $50.51 | +2.83% | 3,541,202 |
| Jul 26, 2021 | $48.44 | $49.97 | $48.22 | $49.12 | +0.97% | 3,111,147 |
| Jul 19, 2021 | $48.02 | $48.68 | $46.94 | $48.65 | +0.81% | 3,744,668 |
| Jul 12, 2021 | $47.72 | $48.54 | $46.84 | $48.26 | +0.67% | 3,293,917 |
| Jul 6, 2021 | $47.19 | $48.35 | $46.76 | $47.94 | +1.52% | 2,581,238 |
| Jun 28, 2021 | $46.98 | $47.52 | $45.67 | $47.22 | +0.85% | 3,055,821 |
| Jun 21, 2021 | $46.64 | $47.69 | $45.79 | $46.82 | +0.41% | 3,543,178 |
| Jun 14, 2021 | $48.97 | $49.36 | $46.57 | $46.63 | -4.56% | 4,591,015 |
| Jun 7, 2021 | $47.35 | $48.93 | $47.17 | $48.86 | +3.19% | 3,056,877 |
| Jun 1, 2021 | $48.01 | $48.15 | $46.88 | $47.35 | -0.94% | 3,030,866 |
| May 24, 2021 | $47.08 | $48.37 | $46.85 | $47.80 | +1.64% | 3,822,860 |
| May 17, 2021 | $46.41 | $47.30 | $45.63 | $47.03 | +1.40% | 3,394,303 |
| May 10, 2021 | $46.88 | $47.08 | $44.92 | $46.38 | -0.56% | 3,494,236 |
| May 3, 2021 | $47.10 | $47.56 | $45.30 | $46.64 | -1.04% | 3,432,588 |
| Apr 26, 2021 | $48.17 | $48.17 | $46.54 | $47.13 | -1.75% | 4,450,676 |
| Apr 19, 2021 | $47.21 | $48.49 | $46.96 | $47.97 | +1.55% | 4,153,445 |
| Apr 12, 2021 | $45.39 | $47.46 | $45.38 | $47.24 | +3.94% | 6,233,653 |
| Apr 5, 2021 | $44.98 | $45.95 | $44.90 | $45.45 | +1.63% | 3,900,088 |
| Mar 29, 2021 | $44.13 | $45.19 | $43.86 | $44.72 | +1.18% | 3,842,916 |
| Mar 22, 2021 | $42.19 | $44.23 | $41.92 | $44.20 | +4.12% | 6,292,970 |
| Mar 15, 2021 | $43.78 | $44.42 | $41.79 | $42.45 | -2.41% | 8,054,269 |
| Mar 8, 2021 | $42.59 | $43.62 | $41.62 | $43.50 | +2.04% | 5,820,491 |
| Mar 1, 2021 | $43.05 | $43.39 | $41.11 | $42.63 | +1.36% | 6,295,439 |
| Feb 22, 2021 | $45.26 | $45.81 | $42.01 | $42.06 | -7.70% | 4,935,277 |
| Feb 16, 2021 | $46.50 | $46.76 | $45.27 | $45.57 | -2.34% | 5,190,862 |
| Feb 8, 2021 | $48.32 | $48.51 | $46.28 | $46.66 | -3.05% | 4,099,544 |
| Feb 1, 2021 | $46.74 | $48.27 | $46.45 | $48.13 | +3.95% | 3,710,133 |
| Jan 25, 2021 | $45.34 | $47.77 | $45.23 | $46.30 | +1.85% | 7,996,426 |
| Jan 19, 2021 | $46.71 | $47.10 | $45.37 | $45.46 | -1.50% | 3,796,127 |
| Jan 11, 2021 | $48.37 | $48.84 | $45.03 | $46.15 | -5.28% | 7,424,792 |
| Jan 4, 2021 | $47.33 | $48.89 | $45.85 | $48.72 | +3.02% | 4,496,084 |
| Dec 28, 2020 | $45.69 | $47.42 | $45.51 | $47.29 | +4.00% | 2,751,118 |
| Dec 21, 2020 | $45.19 | $46.18 | $44.12 | $45.47 | -0.94% | 2,715,936 |
| Dec 14, 2020 | $47.85 | $48.81 | $45.60 | $45.90 | -3.55% | 6,373,284 |
| Dec 7, 2020 | $47.43 | $48.19 | $46.88 | $47.59 | +0.06% | 4,488,872 |
| Nov 30, 2020 | $45.61 | $48.71 | $45.22 | $47.56 | +3.87% | 6,521,001 |
| Nov 23, 2020 | $43.92 | $46.52 | $43.73 | $45.79 | +4.71% | 5,693,284 |
| Nov 16, 2020 | $45.02 | $45.81 | $42.60 | $43.73 | -2.19% | 3,558,238 |
| Nov 9, 2020 | $44.84 | $46.78 | $43.77 | $44.71 | +3.83% | 5,476,984 |
| Nov 2, 2020 | $41.76 | $43.65 | $41.04 | $43.06 | +4.51% | 3,722,508 |
| Oct 26, 2020 | $44.25 | $44.36 | $41.05 | $41.20 | -7.42% | 5,718,584 |
| Oct 19, 2020 | $41.72 | $44.60 | $41.49 | $44.50 | +6.33% | 10,016,854 |
| Oct 12, 2020 | $41.55 | $42.65 | $41.06 | $41.85 | +0.50% | 4,453,545 |
| Oct 5, 2020 | $41.63 | $42.05 | $40.83 | $41.64 | -0.05% | 3,927,897 |
| Sep 28, 2020 | $39.92 | $42.03 | $39.56 | $41.66 | +5.28% | 4,898,424 |
| Sep 21, 2020 | $38.86 | $40.05 | $38.28 | $39.57 | +0.97% | 6,102,055 |
| Sep 14, 2020 | $40.54 | $40.82 | $38.91 | $39.19 | -0.41% | 7,528,092 |
| Sep 8, 2020 | $41.50 | $41.54 | $39.10 | $39.35 | -5.39% | 6,454,620 |
| Aug 31, 2020 | $42.98 | $43.18 | $40.85 | $41.59 | -2.42% | 5,933,914 |
| Aug 24, 2020 | $43.24 | $43.69 | $42.06 | $42.62 | -1.34% | 4,623,328 |
| Aug 17, 2020 | $45.41 | $45.47 | $43.03 | $43.20 | -4.74% | 7,782,088 |
| Aug 10, 2020 | $47.71 | $48.14 | $44.84 | $45.35 | -4.06% | 7,411,139 |
| Aug 3, 2020 | $45.32 | $47.45 | $44.46 | $47.27 | +4.23% | 4,956,073 |
| Jul 27, 2020 | $45.60 | $46.16 | $44.45 | $45.35 | -0.77% | 6,934,442 |
| Jul 20, 2020 | $44.59 | $46.42 | $44.15 | $45.70 | +2.21% | 2,909,103 |
| Jul 13, 2020 | $43.41 | $44.81 | $42.48 | $44.71 | +3.30% | 3,745,757 |
| Jul 6, 2020 | $44.00 | $44.56 | $41.90 | $43.28 | -0.37% | 2,828,310 |
| Jun 29, 2020 | $41.59 | $43.94 | $41.15 | $43.44 | +5.59% | 3,965,829 |
| Jun 22, 2020 | $42.00 | $42.91 | $40.04 | $41.14 | -2.07% | 7,180,603 |
| Jun 15, 2020 | $43.11 | $45.84 | $42.01 | $42.01 | -4.46% | 10,988,670 |
| Jun 8, 2020 | $45.88 | $46.77 | $43.24 | $43.97 | -3.72% | 5,463,724 |
| Jun 1, 2020 | $43.85 | $46.54 | $42.96 | $45.67 | +4.36% | 5,446,695 |
| May 26, 2020 | $41.80 | $43.90 | $41.05 | $43.76 | +6.65% | 5,235,467 |
| May 18, 2020 | $40.25 | $41.62 | $39.87 | $41.03 | +4.91% | 4,319,048 |
| May 11, 2020 | $40.00 | $40.45 | $37.37 | $39.11 | -2.95% | 8,570,848 |
| May 4, 2020 | $40.07 | $42.67 | $39.37 | $40.30 | -0.22% | 4,743,207 |
| Apr 27, 2020 | $43.29 | $44.82 | $40.18 | $40.39 | -7.53% | 5,324,961 |
| Apr 20, 2020 | $42.61 | $43.83 | $40.92 | $43.68 | +0.74% | 4,266,150 |
| Apr 13, 2020 | $43.98 | $44.48 | $41.94 | $43.36 | -2.80% | 3,577,957 |
| Apr 6, 2020 | $40.02 | $44.95 | $39.78 | $44.61 | +15.87% | 3,841,151 |
| Mar 30, 2020 | $40.98 | $43.70 | $37.68 | $38.50 | -4.75% | 6,772,326 |
| Mar 23, 2020 | $34.30 | $42.73 | $31.13 | $40.42 | +15.75% | 6,605,917 |
| Mar 16, 2020 | $32.00 | $41.00 | $30.40 | $34.92 | -9.13% | 11,062,075 |
| Mar 9, 2020 | $44.61 | $45.18 | $33.90 | $38.43 | -17.66% | 11,482,996 |
| Mar 2, 2020 | $43.20 | $48.73 | $43.00 | $46.67 | +8.51% | 8,253,244 |
| Feb 24, 2020 | $52.53 | $52.91 | $42.14 | $43.01 | -18.94% | 12,472,274 |
| Feb 18, 2020 | $53.99 | $54.52 | $52.99 | $53.06 | -1.23% | 4,159,137 |
| Feb 10, 2020 | $53.32 | $54.21 | $52.57 | $53.72 | +0.94% | 4,603,415 |
| Feb 3, 2020 | $52.00 | $53.89 | $51.78 | $53.22 | +2.46% | 5,441,910 |
| Jan 27, 2020 | $51.81 | $52.56 | $51.55 | $51.94 | +0.15% | 7,142,396 |
| Jan 21, 2020 | $50.35 | $52.58 | $50.18 | $51.86 | +2.55% | 6,326,073 |
| Jan 13, 2020 | $46.91 | $50.71 | $46.89 | $50.57 | +8.01% | 7,013,553 |
| Jan 6, 2020 | $46.19 | $46.95 | $45.95 | $46.82 | +1.32% | 4,644,435 |
| Dec 30, 2019 | $46.63 | $47.33 | $45.73 | $46.21 | -1.11% | 4,925,973 |
| Dec 23, 2019 | $46.61 | $46.81 | $45.98 | $46.73 | +0.39% | 3,654,176 |
| Dec 16, 2019 | $44.96 | $46.68 | $44.89 | $46.55 | +3.40% | 7,656,821 |
| Dec 9, 2019 | $45.36 | $45.72 | $44.65 | $45.02 | -0.60% | 4,329,172 |
| Dec 2, 2019 | $44.24 | $45.58 | $43.73 | $45.29 | +2.30% | 6,737,580 |
| Nov 25, 2019 | $43.46 | $44.71 | $43.24 | $44.27 | +1.98% | 15,576,283 |
| Nov 18, 2019 | $43.74 | $44.22 | $43.06 | $43.41 | -0.64% | 6,868,150 |
| Nov 11, 2019 | $43.57 | $43.92 | $42.98 | $43.69 | +0.23% | 6,764,553 |
| Nov 4, 2019 | $44.64 | $45.26 | $43.25 | $43.59 | -2.53% | 11,994,251 |
| Oct 28, 2019 | $45.53 | $45.85 | $44.37 | $44.72 | -2.14% | 8,468,001 |
| Oct 21, 2019 | $46.58 | $46.90 | $45.32 | $45.70 | -1.89% | 6,729,275 |
| Oct 14, 2019 | $45.60 | $46.72 | $44.75 | $46.58 | +2.33% | 5,588,559 |
| Oct 7, 2019 | $45.52 | $45.72 | $44.88 | $45.52 | -0.07% | 4,827,987 |
| Sep 30, 2019 | $44.74 | $45.56 | $44.40 | $45.55 | +1.97% | 4,458,998 |
| Sep 23, 2019 | $44.50 | $45.39 | $44.35 | $44.67 | +0.56% | 4,120,574 |
| Sep 16, 2019 | $43.55 | $44.53 | $43.17 | $44.42 | +1.95% | 5,082,875 |
| Sep 9, 2019 | $44.38 | $44.50 | $42.52 | $43.57 | -2.13% | 5,179,695 |
| Sep 3, 2019 | $44.50 | $45.50 | $44.35 | $44.52 | +0.52% | 4,387,902 |
| Aug 26, 2019 | $43.41 | $44.70 | $43.30 | $44.29 | +2.19% | 4,874,476 |
| Aug 19, 2019 | $44.19 | $44.60 | $43.17 | $43.34 | -2.12% | 3,715,596 |
| Aug 12, 2019 | $43.17 | $44.47 | $43.01 | $44.28 | +2.88% | 6,426,349 |
| Aug 5, 2019 | $41.88 | $43.19 | $40.52 | $43.04 | +2.72% | 9,075,638 |
| Jul 29, 2019 | $41.71 | $42.32 | $41.37 | $41.90 | +0.92% | 6,312,748 |
| Jul 22, 2019 | $41.19 | $41.54 | $40.41 | $41.52 | +1.27% | 3,648,047 |
| Jul 15, 2019 | $41.41 | $42.04 | $40.93 | $41.00 | 0.00% | 5,347,002 |
| Jul 8, 2019 | $41.59 | $41.84 | $40.49 | $41.00 | -1.47% | 3,738,947 |
| Jul 1, 2019 | $41.24 | $41.78 | $40.46 | $41.61 | +0.58% | 2,864,583 |
| Jun 24, 2019 | $41.99 | $42.14 | $40.25 | $41.37 | -1.38% | 5,709,228 |
| Jun 17, 2019 | $41.52 | $42.01 | $40.98 | $41.95 | +0.89% | 4,478,774 |
| Jun 10, 2019 | $40.65 | $41.64 | $40.32 | $41.58 | +1.81% | 4,018,051 |
| Jun 3, 2019 | $39.62 | $41.51 | $39.29 | $40.84 | +3.29% | 5,677,989 |
| May 28, 2019 | $39.85 | $39.85 | $38.73 | $39.54 | -0.25% | 4,733,966 |
| May 20, 2019 | $39.34 | $39.99 | $39.19 | $39.64 | +0.84% | 5,016,233 |
| May 13, 2019 | $38.57 | $39.44 | $38.51 | $39.31 | +1.71% | 5,262,150 |
| May 6, 2019 | $38.26 | $38.65 | $37.14 | $38.65 | +1.47% | 5,844,407 |
| Apr 29, 2019 | $38.57 | $39.08 | $37.75 | $38.09 | -1.42% | 9,364,249 |
| Apr 22, 2019 | $36.94 | $38.72 | $36.82 | $38.64 | +4.01% | 18,938,850 |
| Apr 15, 2019 | $35.53 | $37.20 | $34.79 | $37.15 | +1.01% | 34,961,138 |
| Apr 8, 2019 | $36.63 | $36.94 | $36.19 | $36.78 | +0.05% | 2,155,752 |
| Apr 1, 2019 | $36.48 | $36.77 | $35.93 | $36.76 | +0.88% | 2,924,394 |
| Mar 25, 2019 | $37.10 | $37.63 | $36.33 | $36.44 | -1.83% | 5,626,451 |
| Mar 18, 2019 | $35.97 | $37.28 | $35.77 | $37.12 | +3.23% | 4,402,817 |
| Mar 11, 2019 | $35.56 | $36.07 | $35.35 | $35.96 | +1.10% | 3,722,401 |
| Mar 4, 2019 | $36.12 | $36.40 | $35.20 | $35.57 | -1.19% | 3,259,478 |
| Feb 25, 2019 | $36.29 | $36.39 | $35.62 | $36.00 | -0.96% | 2,772,935 |
| Feb 19, 2019 | $35.51 | $36.37 | $34.82 | $36.35 | +2.05% | 3,116,882 |
| Feb 11, 2019 | $36.07 | $36.28 | $35.51 | $35.62 | -1.14% | 3,074,739 |
| Feb 4, 2019 | $34.61 | $36.05 | $34.21 | $36.03 | +3.86% | 2,565,112 |
| Jan 28, 2019 | $34.16 | $35.15 | $33.82 | $34.69 | +1.43% | 6,343,388 |
| Jan 22, 2019 | $34.08 | $34.75 | $33.72 | $34.20 | +0.35% | 2,086,759 |
| Jan 14, 2019 | $33.83 | $34.40 | $33.36 | $34.08 | +0.50% | 3,888,947 |
| Jan 7, 2019 | $33.35 | $34.11 | $33.07 | $33.91 | +1.38% | 2,422,177 |
| Dec 31, 2018 | $33.85 | $34.27 | $32.70 | $33.45 | -1.09% | 3,528,465 |
| Dec 24, 2018 | $33.77 | $34.02 | $32.16 | $33.82 | -0.15% | 3,074,120 |
| Dec 17, 2018 | $35.89 | $35.89 | $33.86 | $33.87 | -5.34% | 5,496,142 |
| Dec 10, 2018 | $35.42 | $35.96 | $34.79 | $35.78 | +1.10% | 2,840,913 |
| Dec 3, 2018 | $34.17 | $35.46 | $33.57 | $35.39 | +3.21% | 4,061,437 |
| Nov 26, 2018 | $34.10 | $34.48 | $33.54 | $34.29 | +0.62% | 3,616,547 |
| Nov 19, 2018 | $33.75 | $34.28 | $33.11 | $34.08 | +3.05% | 2,651,035 |
| Nov 12, 2018 | $33.12 | $33.58 | $32.09 | $33.07 | -0.18% | 4,008,905 |
| Nov 5, 2018 | $32.90 | $33.53 | $32.13 | $33.13 | +0.64% | 4,586,074 |
| Oct 29, 2018 | $33.64 | $33.78 | $32.12 | $32.92 | -0.87% | 5,432,566 |
| Oct 22, 2018 | $37.73 | $38.05 | $32.98 | $33.21 | -11.96% | 7,816,535 |
| Oct 15, 2018 | $36.36 | $37.90 | $36.21 | $37.72 | +3.77% | 2,009,387 |
| Oct 8, 2018 | $37.06 | $38.23 | $35.97 | $36.35 | -1.86% | 2,554,990 |
| Oct 1, 2018 | $36.85 | $37.22 | $36.19 | $37.04 | +0.38% | 1,823,344 |
| Sep 24, 2018 | $37.20 | $37.22 | $36.17 | $36.90 | -0.83% | 2,215,124 |
| Sep 17, 2018 | $37.91 | $38.05 | $36.65 | $37.21 | -2.13% | 2,687,438 |
| Sep 10, 2018 | $37.51 | $38.11 | $37.22 | $38.02 | +1.68% | 1,944,879 |
| Sep 4, 2018 | $37.31 | $37.90 | $37.13 | $37.39 | +0.56% | 1,765,484 |
| Aug 27, 2018 | $37.75 | $37.91 | $36.88 | $37.18 | -1.46% | 2,449,745 |
| Aug 20, 2018 | $38.01 | $38.24 | $37.43 | $37.73 | +0.05% | 1,951,539 |
| Aug 13, 2018 | $37.26 | $37.89 | $37.05 | $37.71 | +1.18% | 1,768,421 |
| Aug 6, 2018 | $36.99 | $37.74 | $36.99 | $37.27 | +0.92% | 1,959,931 |
| Jul 30, 2018 | $36.77 | $37.12 | $36.04 | $36.93 | +0.30% | 3,091,263 |
| Jul 23, 2018 | $36.49 | $37.17 | $36.07 | $36.82 | +1.07% | 2,149,992 |
| Jul 16, 2018 | $36.41 | $36.82 | $36.01 | $36.43 | +0.16% | 1,838,735 |
| Jul 9, 2018 | $36.70 | $36.72 | $35.12 | $36.37 | -0.93% | 2,521,194 |
| Jul 2, 2018 | $35.10 | $36.81 | $35.03 | $36.71 | +4.35% | 1,879,167 |
| Jun 25, 2018 | $34.49 | $35.53 | $34.45 | $35.18 | +2.36% | 3,209,529 |
| Jun 18, 2018 | $33.54 | $34.47 | $33.50 | $34.37 | +2.57% | 2,886,676 |
| Jun 11, 2018 | $33.76 | $33.76 | $32.91 | $33.51 | -0.65% | 4,130,057 |
| Jun 4, 2018 | $34.76 | $34.92 | $33.28 | $33.73 | -2.82% | 2,754,244 |
| May 29, 2018 | $34.78 | $35.86 | $34.38 | $34.71 | -0.32% | 2,338,567 |
| May 21, 2018 | $33.36 | $34.84 | $33.25 | $34.82 | +4.44% | 1,820,867 |
| May 14, 2018 | $34.76 | $34.83 | $32.89 | $33.34 | -3.95% | 2,104,755 |
| May 7, 2018 | $35.48 | $35.52 | $34.07 | $34.71 | -2.14% | 2,357,874 |
| Apr 30, 2018 | $35.06 | $35.60 | $34.60 | $35.47 | +1.31% | 3,021,321 |
| Apr 23, 2018 | $34.19 | $35.14 | $33.68 | $35.01 | +2.43% | 1,984,378 |
| Apr 16, 2018 | $33.63 | $34.74 | $33.59 | $34.18 | +2.30% | 2,557,609 |
| Apr 9, 2018 | $33.75 | $33.98 | $33.17 | $33.41 | -0.83% | 2,160,741 |
| Apr 2, 2018 | $34.00 | $34.15 | $33.15 | $33.69 | -1.09% | 2,506,636 |
| Mar 26, 2018 | $32.76 | $34.16 | $32.65 | $34.06 | +4.51% | 2,750,345 |
| Mar 19, 2018 | $33.96 | $34.11 | $32.57 | $32.59 | -3.89% | 2,528,106 |
| Mar 12, 2018 | $33.59 | $34.33 | $33.44 | $33.91 | +0.89% | 4,410,927 |
| Mar 5, 2018 | $32.37 | $33.83 | $32.37 | $33.61 | +3.42% | 3,997,330 |
| Feb 26, 2018 | $34.75 | $35.33 | $32.37 | $32.50 | -7.14% | 4,523,097 |
| Feb 20, 2018 | $34.68 | $35.00 | $33.87 | $35.00 | +0.37% | 1,860,784 |
| Feb 12, 2018 | $33.78 | $35.03 | $33.40 | $34.87 | +3.47% | 2,628,220 |
| Feb 5, 2018 | $35.18 | $35.54 | $33.00 | $33.70 | -4.56% | 4,591,439 |
| Jan 29, 2018 | $36.53 | $36.68 | $35.24 | $35.31 | -3.76% | 5,052,882 |
| Jan 22, 2018 | $35.90 | $36.72 | $35.66 | $36.69 | +2.72% | 4,159,229 |
| Jan 16, 2018 | $35.00 | $36.00 | $34.69 | $35.72 | +1.71% | 3,175,065 |
| Jan 8, 2018 | $37.70 | $37.83 | $35.06 | $35.12 | -6.87% | 4,125,750 |
| Jan 2, 2018 | $39.15 | $39.38 | $37.35 | $37.71 | -3.87% | 3,077,040 |
| Dec 26, 2017 | $38.71 | $39.55 | $38.71 | $39.23 | +1.84% | 2,143,429 |
| Dec 18, 2017 | $38.25 | $38.56 | $37.53 | $38.52 | +1.00% | 2,696,779 |
| Dec 11, 2017 | $38.01 | $38.42 | $37.22 | $38.14 | -0.10% | 4,078,088 |
| Dec 4, 2017 | $37.84 | $38.19 | $37.29 | $38.18 | +1.14% | 3,705,851 |
| Nov 27, 2017 | $36.60 | $38.20 | $36.53 | $37.75 | +3.23% | 2,283,318 |
| Nov 20, 2017 | $36.45 | $36.80 | $36.08 | $36.57 | +0.55% | 1,273,845 |
| Nov 13, 2017 | $35.94 | $37.30 | $35.78 | $36.37 | +1.08% | 2,666,688 |
| Nov 6, 2017 | $36.01 | $36.62 | $35.93 | $35.98 | -0.14% | 2,451,612 |
| Oct 30, 2017 | $35.56 | $36.20 | $35.20 | $36.03 | +1.15% | 3,836,372 |
| Oct 23, 2017 | $36.00 | $36.05 | $34.34 | $35.62 | -1.11% | 2,564,560 |
| Oct 16, 2017 | $34.81 | $36.27 | $34.59 | $36.02 | +3.48% | 2,228,231 |
| Oct 9, 2017 | $34.38 | $35.15 | $34.25 | $34.81 | +1.64% | 1,612,610 |
| Oct 2, 2017 | $33.18 | $34.40 | $33.12 | $34.25 | +3.19% | 1,830,974 |
| Sep 25, 2017 | $33.71 | $33.98 | $32.82 | $33.19 | -1.66% | 2,411,246 |
| Sep 18, 2017 | $33.99 | $34.03 | $33.44 | $33.75 | -0.76% | 2,480,940 |
| Sep 11, 2017 | $34.14 | $34.66 | $33.49 | $34.01 | -0.38% | 2,324,535 |
| Sep 5, 2017 | $33.57 | $34.16 | $33.28 | $34.14 | +1.82% | 1,617,790 |
| Aug 28, 2017 | $34.05 | $34.19 | $33.31 | $33.53 | -1.38% | 1,843,816 |
| Aug 21, 2017 | $33.60 | $34.21 | $33.53 | $34.00 | +1.31% | 1,661,216 |
| Aug 14, 2017 | $33.58 | $34.00 | $33.33 | $33.56 | -0.12% | 1,732,830 |
| Aug 7, 2017 | $33.72 | $34.31 | $33.42 | $33.60 | -0.33% | 2,264,010 |
| Jul 31, 2017 | $33.40 | $33.88 | $33.13 | $33.71 | +0.90% | 2,684,750 |
| Jul 24, 2017 | $33.68 | $33.68 | $33.08 | $33.41 | -0.80% | 2,651,984 |
| Jul 17, 2017 | $32.63 | $33.68 | $32.48 | $33.68 | +3.38% | 2,114,375 |
| Jul 10, 2017 | $32.80 | $33.03 | $32.30 | $32.58 | -0.64% | 2,773,874 |
| Jul 3, 2017 | $33.42 | $33.48 | $32.55 | $32.79 | -1.53% | 2,229,114 |
| Jun 26, 2017 | $33.53 | $33.91 | $32.85 | $33.30 | -0.66% | 4,110,909 |
| Jun 19, 2017 | $34.37 | $34.39 | $33.31 | $33.52 | -2.42% | 2,515,074 |
| Jun 12, 2017 | $32.99 | $34.41 | $32.99 | $34.35 | +4.12% | 3,371,488 |
| Jun 5, 2017 | $33.09 | $33.28 | $32.44 | $32.99 | -0.66% | 2,314,709 |
| May 30, 2017 | $32.48 | $33.46 | $32.36 | $33.21 | +1.93% | 2,425,378 |
| May 22, 2017 | $31.58 | $32.89 | $31.50 | $32.58 | +2.84% | 2,450,313 |
| May 15, 2017 | $31.65 | $31.86 | $31.18 | $31.68 | -0.25% | 2,777,214 |
| May 8, 2017 | $32.20 | $32.30 | $31.25 | $31.76 | -1.24% | 2,960,795 |
| May 1, 2017 | $33.11 | $33.15 | $31.56 | $32.16 | -2.81% | 3,558,483 |
| Apr 24, 2017 | $33.30 | $33.69 | $32.77 | $33.09 | -0.36% | 5,649,560 |
| Apr 17, 2017 | $32.70 | $33.24 | $32.49 | $33.21 | +1.56% | 3,322,189 |
| Apr 10, 2017 | $32.42 | $32.87 | $32.22 | $32.70 | +1.05% | 2,453,945 |
| Apr 3, 2017 | $32.18 | $32.56 | $31.92 | $32.36 | +0.65% | 2,763,862 |
| Mar 27, 2017 | $32.11 | $32.32 | $31.61 | $32.15 | +0.94% | 3,249,362 |
| Mar 20, 2017 | $32.15 | $32.23 | $31.49 | $31.85 | -0.69% | 2,577,484 |
| Mar 13, 2017 | $31.13 | $32.21 | $31.03 | $32.07 | +3.92% | 4,182,407 |
| Mar 6, 2017 | $31.50 | $31.55 | $30.38 | $30.86 | -2.50% | 2,045,198 |
| Feb 27, 2017 | $31.03 | $32.15 | $30.92 | $31.65 | +1.97% | 3,930,211 |
| Feb 21, 2017 | $30.12 | $31.18 | $30.05 | $31.04 | +2.68% | 2,018,714 |
| Feb 13, 2017 | $30.24 | $30.30 | $29.56 | $30.23 | -0.43% | 1,970,686 |
| Feb 6, 2017 | $29.99 | $30.38 | $29.80 | $30.36 | +1.03% | 1,956,619 |
| Jan 30, 2017 | $30.04 | $30.42 | $29.53 | $30.05 | -0.23% | 3,466,064 |
| Jan 23, 2017 | $29.72 | $30.38 | $29.41 | $30.12 | +1.59% | 2,796,240 |
| Jan 17, 2017 | $30.38 | $30.71 | $29.54 | $29.65 | -2.08% | 2,859,617 |
| Jan 9, 2017 | $30.38 | $30.38 | $29.65 | $30.28 | -0.07% | 2,596,366 |
| Jan 3, 2017 | $30.00 | $30.65 | $29.68 | $30.30 | +0.87% | 2,679,585 |
| Dec 27, 2016 | $30.07 | $30.25 | $29.71 | $30.04 | -0.60% | 2,094,865 |
| Dec 19, 2016 | $30.21 | $30.51 | $29.97 | $30.22 | +0.37% | 2,090,374 |
| Dec 12, 2016 | $29.87 | $30.98 | $29.51 | $30.11 | +0.03% | 4,366,877 |
| Dec 5, 2016 | $29.60 | $30.22 | $29.24 | $30.10 | +1.21% | 3,751,601 |
| Nov 28, 2016 | $30.76 | $31.29 | $29.33 | $29.74 | -2.81% | 4,386,430 |
| Nov 21, 2016 | $29.72 | $30.93 | $29.48 | $30.60 | +3.55% | 3,090,364 |
| Nov 14, 2016 | $28.86 | $29.77 | $28.57 | $29.55 | – | 4,850,767 |
Seasonality
WTRG 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 | -1.2% | -2.3% | 2.5% | 0.4% | 0.4% | -0.4% | 5.3% | -0.4% | -4.0% | 1.4% | 5.3% | 2.1% |
| Months up | 4 of 10 | 4 of 10 | 8 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 9 of 10 | 6 of 10 | 2 of 10 | 7 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 1.1% | 4.0% | 0.8% | -5.1% | -2.5% | 3.8% | 4.0% | 4.3% | -4.8% | 11.0% | ||
| 2025 | -2.3% | 8.0% | 4.1% | 4.0% | -5.5% | -3.6% | -0.9% | 8.3% | 1.0% | -2.2% | 2.3% | -3.1% |
| 2024 | -4.0% | -2.2% | 6.5% | -1.3% | 4.0% | -1.1% | 8.9% | -3.3% | -1.1% | 0.1% | 4.6% | -9.3% |
| 2023 | -2.1% | -7.9% | 2.0% | -2.2% | -3.9% | -2.0% | 6.0% | -12.1% | -7.0% | -2.5% | 7.4% | 4.9% |
| 2022 | -9.2% | -2.8% | 8.5% | -12.5% | 4.0% | -0.9% | 13.3% | -4.8% | -15.8% | 6.9% | 9.8% | -1.1% |
| 2021 | -2.1% | -8.7% | 6.4% | 5.3% | 2.0% | -4.4% | 7.5% | 1.6% | -7.2% | 2.1% | 1.0% | 13.6% |
| 2020 | 10.7% | -16.8% | -5.4% | 2.7% | 5.3% | -3.5% | 7.4% | -5.8% | -5.3% | 2.4% | 10.5% | 4.4% |
| 2019 | 2.5% | 3.2% | 1.4% | 7.2% | 1.8% | 4.6% | 1.4% | 6.2% | 1.2% | 1.1% | -1.8% | 6.0% |
| 2018 | -7.7% | -5.0% | -0.4% | 3.2% | -0.7% | 1.4% | 5.0% | 1.2% | -0.8% | -11.8% | 6.1% | -0.3% |
| 2017 | 1.2% | 5.0% | 1.3% | 2.9% | -0.6% | 1.9% | 0.2% | 0.7% | -0.6% | 6.9% | 7.7% | 3.3% |