MGEE
MGE Energy Inc
stockNASDAQ
At CloseNov 6, 2026 3:59:58 PM EST
80.30USD+2.476%(+1.94)252,521
After-hoursNov 6, 2026 4:01:30 PM EST
80.26USD-0.050%(-0.04)
MGEE Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-06 | 78.93 | 80.53 | 77.00 | 80.26 | +2.425% | 252,521 | 0.000% | |
| 2026-11-05 | 78.27 | 79.99 | 77.39 | 78.36 | +0.992% | 347,442 | +2.425% | |
| 2026-11-04 | 75.20 | 78.08 | 75.20 | 77.59 | +4.951% | 255,954 | +3.441% | |
| 2026-11-03 | 75.38 | 75.56 | 73.87 | 73.93 | -1.858% | 214,818 | +8.562% | |
| 2026-11-02 | 74.08 | 75.77 | 74.08 | 75.33 | +2.170% | 171,633 | +6.545% | |
| 2026-10-30 | 73.92 | 74.98 | 73.56 | 73.73 | -0.054% | 234,625 | +8.857% | |
| 2026-10-29 | 74.15 | 74.76 | 73.39 | 73.77 | +0.436% | 126,546 | +8.798% | |
| 2026-10-28 | 74.12 | 74.19 | 73.16 | 73.45 | -0.971% | 145,858 | +9.272% | |
| 2026-10-27 | 73.54 | 74.34 | 73.18 | 74.17 | +0.857% | 164,569 | +8.211% | |
| 2026-10-26 | 73.50 | 73.81 | 72.98 | 73.54 | +0.082% | 121,382 | +9.138% | |
| 2026-10-23 | 73.87 | 74.53 | 72.42 | 73.48 | -1.024% | 140,768 | +9.227% | |
| 2026-10-22 | 72.58 | 74.53 | 72.37 | 74.24 | +3.097% | 126,490 | +8.109% | |
| 2026-10-21 | 72.17 | 72.75 | 71.71 | 72.01 | -0.263% | 117,147 | +11.457% | |
| 2026-10-20 | 71.87 | 72.75 | 71.87 | 72.20 | +1.248% | 112,104 | +11.163% | |
| 2026-10-19 | 72.07 | 72.95 | 71.04 | 71.31 | -1.328% | 133,359 | +12.551% | |
| 2026-10-16 | 71.74 | 72.33 | 70.57 | 72.27 | +1.389% | 139,751 | +11.056% | |
| 2026-10-15 | 71.99 | 72.35 | 71.18 | 71.28 | -0.056% | 113,112 | +12.598% | |
| 2026-10-14 | 70.73 | 71.39 | 70.13 | 71.32 | +0.154% | 155,745 | +12.535% | |
| 2026-10-13 | 71.10 | 71.31 | 69.96 | 71.21 | +0.778% | 117,720 | +12.709% | |
| 2026-10-12 | 70.11 | 70.87 | 70.11 | 70.66 | +0.627% | 138,353 | +13.586% | |
| 2026-10-09 | 70.56 | 70.83 | 69.86 | 70.22 | -0.721% | 102,828 | +14.298% | |
| 2026-10-08 | 70.62 | 70.86 | 69.67 | 70.73 | +0.483% | 200,742 | +13.474% | |
| 2026-10-07 | 70.15 | 70.91 | 69.91 | 70.39 | -0.283% | 139,173 | +14.022% | |
| 2026-10-06 | 70.79 | 71.17 | 70.06 | 70.59 | +0.455% | 133,279 | +13.699% | |
| 2026-10-05 | 70.67 | 71.35 | 69.93 | 70.27 | -0.707% | 333,926 | +14.217% | |
| 2026-10-02 | 70.67 | 72.05 | 70.53 | 70.77 | +1.028% | 174,039 | +13.410% | |
| 2026-10-01 | 69.33 | 70.30 | 68.24 | 70.05 | +0.864% | 173,371 | +14.575% | |
| 2026-09-30 | 69.79 | 70.26 | 68.81 | 69.45 | +0.303% | 369,426 | +15.565% | |
| 2026-09-29 | 68.82 | 69.33 | 68.18 | 69.24 | +0.450% | 366,959 | +15.916% | |
| 2026-09-28 | 70.08 | 70.08 | 68.23 | 68.93 | -1.613% | 168,529 | +16.437% | |
| 2026-09-25 | 68.25 | 70.08 | 68.01 | 70.06 | +2.292% | 244,928 | +14.559% | |
| 2026-09-24 | 70.86 | 70.86 | 68.29 | 68.49 | -3.345% | 280,566 | +17.185% | |
| 2026-09-23 | 72.70 | 72.70 | 70.71 | 70.86 | -2.531% | 163,459 | +13.266% | |
| 2026-09-22 | 73.01 | 73.87 | 72.30 | 72.70 | -0.220% | 263,809 | +10.399% | |
| 2026-09-21 | 73.98 | 74.11 | 72.66 | 72.86 | -1.647% | 199,502 | +10.156% | |
| 2026-09-18 | 75.22 | 75.22 | 73.81 | 74.08 | -1.227% | 435,042 | +8.342% | |
| 2026-09-17 | 75.59 | 75.86 | 74.87 | 75.00 | -0.412% | 220,975 | +7.013% | |
| 2026-09-16 | 75.60 | 76.25 | 74.88 | 75.31 | -0.066% | 148,564 | +6.573% | |
| 2026-09-15 | 76.35 | 76.35 | 74.79 | 75.36 | -0.998% | 189,546 | +6.502% | |
| 2026-09-14 | 76.58 | 77.13 | 75.94 | 76.12 | -0.471% | 149,748 | +5.439% | |
| 2026-09-11 | 77.00 | 78.21 | 76.02 | 76.48 | +0.052% | 123,994 | +4.942% | |
| 2026-09-10 | 76.91 | 77.03 | 76.07 | 76.44 | -0.456% | 103,666 | +4.997% | |
| 2026-09-09 | 77.71 | 77.74 | 76.19 | 76.79 | -1.324% | 132,989 | +4.519% | |
| 2026-09-08 | 77.07 | 78.43 | 77.07 | 77.82 | +0.582% | 129,769 | +3.135% | |
| 2026-09-04 | 77.13 | 77.97 | 77.07 | 77.37 | -0.296% | 105,559 | +3.735% | |
| 2026-09-03 | 77.20 | 77.98 | 76.61 | 77.60 | +0.766% | 153,457 | +3.428% | |
| 2026-09-02 | 77.47 | 77.54 | 76.60 | 77.01 | -0.568% | 153,705 | +4.220% | |
| 2026-09-01 | 77.23 | 77.75 | 76.57 | 77.45 | -0.309% | 125,004 | +3.628% | Div $0.508 |
| 2026-08-31 | 77.65 | 78.12 | 76.47 | 77.69 | -0.589% | 168,500 | +3.308% | |
| 2026-08-28 | 78.86 | 79.19 | 78.01 | 78.15 | -0.268% | 93,556 | +2.700% | |
| 2026-08-27 | 79.53 | 79.53 | 78.28 | 78.36 | -1.297% | 109,163 | +2.425% | |
| 2026-08-26 | 79.01 | 79.72 | 78.91 | 79.39 | +0.481% | 165,636 | +1.096% | |
| 2026-08-25 | 79.49 | 79.93 | 78.64 | 79.01 | -0.391% | 135,725 | +1.582% | |
| 2026-08-24 | 78.77 | 79.57 | 78.54 | 79.32 | +0.839% | 237,753 | +1.185% | |
| 2026-08-21 | 80.93 | 80.93 | 78.65 | 78.66 | -2.261% | 119,335 | +2.034% | |
| 2026-08-20 | 80.85 | 81.58 | 80.44 | 80.48 | -0.935% | 89,815 | -0.273% | |
| 2026-08-19 | 81.81 | 82.45 | 81.10 | 81.24 | -0.012% | 127,084 | -1.206% | |
| 2026-08-18 | 81.61 | 82.26 | 81.18 | 81.25 | +0.272% | 145,021 | -1.218% | |
| 2026-08-17 | 81.37 | 81.62 | 80.74 | 81.03 | -0.856% | 147,282 | -0.950% | |
| 2026-08-14 | 81.00 | 82.23 | 80.85 | 81.73 | +0.901% | 122,071 | -1.799% | |
| 2026-08-13 | 81.59 | 81.95 | 80.81 | 81.00 | -0.394% | 106,122 | -0.914% | |
| 2026-08-12 | 81.04 | 82.02 | 80.01 | 81.32 | +0.346% | 125,593 | -1.303% | |
| 2026-08-11 | 80.47 | 81.24 | 80.05 | 81.04 | +0.708% | 135,352 | -0.962% | |
| 2026-08-10 | 81.02 | 81.23 | 80.00 | 80.47 | -1.312% | 211,298 | -0.261% | |
| 2026-08-07 | 80.82 | 81.71 | 80.00 | 81.54 | +0.853% | 199,496 | -1.570% | |
| 2026-08-06 | 81.03 | 81.47 | 79.71 | 80.85 | +0.798% | 189,424 | -0.730% | |
| 2026-08-05 | 80.29 | 80.56 | 78.08 | 80.21 | +0.382% | 267,124 | +0.062% | |
| 2026-08-04 | 79.76 | 80.38 | 78.67 | 79.91 | -0.119% | 230,352 | +0.444% | |
| 2026-08-03 | 79.60 | 81.36 | 79.36 | 80.00 | +0.591% | 153,164 | +0.325% | |
| 2026-07-31 | 79.06 | 79.72 | 78.00 | 79.53 | +0.038% | 210,839 | +0.918% | |
| 2026-07-30 | 79.92 | 81.08 | 79.27 | 79.50 | -0.996% | 163,363 | +0.956% | |
| 2026-07-29 | 81.81 | 82.52 | 80.06 | 80.30 | -2.061% | 190,162 | -0.050% | |
| 2026-07-28 | 82.59 | 83.72 | 81.90 | 81.99 | +0.466% | 275,380 | -2.110% | |
| 2026-07-27 | 82.18 | 82.64 | 81.40 | 81.61 | -0.983% | 107,700 | -1.654% | |
| 2026-07-24 | 83.11 | 83.61 | 82.07 | 82.42 | +0.024% | 139,343 | -2.621% | |
| 2026-07-23 | 82.25 | 83.84 | 82.17 | 82.40 | -0.711% | 396,886 | -2.597% | |
| 2026-07-22 | 81.27 | 83.12 | 81.27 | 82.99 | +2.710% | 155,492 | -3.290% | |
| 2026-07-21 | 80.77 | 81.26 | 80.08 | 80.80 | -0.627% | 222,454 | -0.668% | |
| 2026-07-20 | 80.99 | 81.73 | 80.50 | 81.31 | +0.321% | 124,535 | -1.291% | |
| 2026-07-17 | 82.53 | 84.05 | 80.76 | 81.05 | -1.146% | 165,922 | -0.975% | |
| 2026-07-16 | 80.50 | 82.31 | 80.50 | 81.99 | +1.851% | 166,453 | -2.110% | |
| 2026-07-15 | 80.85 | 82.18 | 80.33 | 80.50 | -0.825% | 150,658 | -0.298% | |
| 2026-07-14 | 82.37 | 82.49 | 80.70 | 81.17 | -1.217% | 171,841 | -1.121% | |
| 2026-07-13 | 82.01 | 82.53 | 81.90 | 82.17 | +0.489% | 145,684 | -2.324% | |
| 2026-07-10 | 81.93 | 82.34 | 81.32 | 81.77 | +0.037% | 105,830 | -1.847% | |
| 2026-07-09 | 82.07 | 82.92 | 81.70 | 81.74 | -0.560% | 174,513 | -1.811% | |
| 2026-07-08 | 83.66 | 83.66 | 81.36 | 82.20 | -1.047% | 305,606 | -2.360% | |
| 2026-07-07 | 83.82 | 85.30 | 83.05 | 83.07 | +0.133% | 211,503 | -3.383% | |
| 2026-07-06 | 83.85 | 84.29 | 82.38 | 82.96 | -1.508% | 270,693 | -3.255% | |
| 2026-07-02 | 81.47 | 84.29 | 81.28 | 84.23 | +3.847% | 277,689 | -4.713% | |
| 2026-07-01 | 81.54 | 81.70 | 80.74 | 81.11 | -0.527% | 423,866 | -1.048% | |
| 2026-06-30 | 80.35 | 82.18 | 79.45 | 81.54 | +1.620% | 554,937 | -1.570% | |
| 2026-06-29 | 79.46 | 80.67 | 78.37 | 80.24 | +0.577% | 372,479 | +0.025% | |
| 2026-06-26 | 79.52 | 80.39 | 79.07 | 79.78 | +1.173% | 1,266,087 | +0.602% | |
| 2026-06-25 | 78.97 | 79.95 | 78.22 | 78.86 | +0.171% | 199,035 | +1.782% | |
| 2026-06-24 | 77.81 | 78.92 | 77.81 | 78.72 | +1.877% | 217,832 | +1.956% | |
| 2026-06-23 | 76.78 | 77.75 | 76.34 | 77.27 | +1.658% | 249,555 | +3.870% | |
| 2026-06-22 | 75.65 | 76.72 | 75.65 | 76.01 | +0.119% | 173,790 | +5.591% | |
| 2026-06-18 | 76.07 | 77.25 | 75.20 | 75.92 | +0.251% | 624,049 | +5.717% | |
| 2026-06-17 | 76.37 | 76.79 | 75.05 | 75.73 | -1.534% | 237,474 | +5.982% | |
| 2026-06-16 | 76.50 | 78.44 | 76.26 | 76.91 | +0.130% | 207,577 | +4.356% | |
| 2026-06-15 | 76.97 | 78.56 | 75.66 | 76.81 | -1.095% | 275,573 | +4.492% | |
| 2026-06-12 | 76.70 | 78.39 | 76.66 | 77.66 | +1.252% | 204,444 | +3.348% | |
| 2026-06-11 | 77.98 | 78.75 | 76.67 | 76.70 | -1.325% | 209,968 | +4.641% | |
| 2026-06-10 | 77.87 | 78.83 | 76.76 | 77.73 | +1.001% | 229,471 | +3.255% | |
| 2026-06-09 | 76.13 | 78.47 | 76.13 | 76.96 | +1.330% | 228,943 | +4.288% | |
| 2026-06-08 | 75.98 | 77.25 | 75.84 | 75.95 | +0.383% | 326,060 | +5.675% | |
| 2026-06-05 | 74.30 | 76.07 | 73.85 | 75.66 | +2.437% | 315,889 | +6.080% | |
| 2026-06-04 | 73.99 | 74.42 | 72.71 | 73.86 | +0.613% | 318,909 | +8.665% | |
| 2026-06-03 | 73.98 | 75.20 | 73.28 | 73.41 | -1.331% | 418,539 | +9.331% | |
| 2026-06-02 | 73.42 | 74.58 | 72.34 | 74.40 | +2.437% | 262,366 | +7.876% | |
| 2026-06-01 | 74.35 | 74.79 | 72.16 | 72.63 | -3.801% | 395,097 | +10.505% | Div $0.475 |
| 2026-05-29 | 75.35 | 75.80 | 74.88 | 75.50 | -0.132% | 427,479 | +6.305% | |
| 2026-05-28 | 76.00 | 76.80 | 75.50 | 75.60 | -1.021% | 302,627 | +6.164% | |
| 2026-05-27 | 75.89 | 76.68 | 75.74 | 76.38 | +0.500% | 198,810 | +5.080% | |
| 2026-05-26 | 76.38 | 76.69 | 75.67 | 76.00 | -0.079% | 175,761 | +5.605% | |
| 2026-05-22 | 75.85 | 76.45 | 75.10 | 76.06 | +0.092% | 345,528 | +5.522% | |
| 2026-05-21 | 75.37 | 75.99 | 75.01 | 75.99 | +0.224% | 418,925 | +5.619% | |
| 2026-05-20 | 75.60 | 75.99 | 74.82 | 75.82 | +0.291% | 439,466 | +5.856% | |
| 2026-05-19 | 74.83 | 76.01 | 74.29 | 75.60 | +0.800% | 463,180 | +6.164% | |
| 2026-05-18 | 74.31 | 75.19 | 74.08 | 75.00 | +0.820% | 295,316 | +7.013% | |
| 2026-05-15 | 75.59 | 75.87 | 74.31 | 74.39 | -1.782% | 237,415 | +7.891% | |
| 2026-05-14 | 75.00 | 75.75 | 74.57 | 75.74 | +1.121% | 349,644 | +5.968% | |
| 2026-05-13 | 74.50 | 75.27 | 74.10 | 74.90 | -0.531% | 338,729 | +7.156% | |
| 2026-05-12 | 73.83 | 75.75 | 73.79 | 75.30 | +1.991% | 430,594 | +6.587% | |
| 2026-05-11 | 73.87 | 74.44 | 73.23 | 73.83 | +0.244% | 266,628 | +8.709% | |
| 2026-05-08 | 74.75 | 74.75 | 73.00 | 73.65 | -1.340% | 748,073 | +8.975% | |
| 2026-05-07 | 77.86 | 77.86 | 74.51 | 74.65 | -7.611% | 1,939,666 | +7.515% | |
| 2026-05-06 | 81.16 | 81.32 | 79.52 | 80.80 | +0.062% | 160,033 | -0.668% | |
| 2026-05-05 | 80.00 | 81.63 | 79.54 | 80.75 | +0.799% | 158,632 | -0.607% | |
| 2026-05-04 | 80.20 | 81.42 | 79.54 | 80.11 | -0.608% | 159,135 | +0.187% | |
| 2026-05-01 | 80.31 | 81.28 | 79.65 | 80.60 | +0.474% | 170,543 | -0.422% | |
| 2026-04-30 | 78.52 | 80.27 | 78.52 | 80.22 | +1.867% | 230,246 | +0.050% | |
| 2026-04-29 | 80.33 | 80.70 | 78.39 | 78.75 | -2.802% | 210,622 | +1.917% | |
| 2026-04-28 | 81.91 | 81.99 | 80.31 | 81.02 | -0.049% | 197,575 | -0.938% | |
| 2026-04-27 | 80.38 | 81.63 | 80.38 | 81.06 | +1.098% | 123,537 | -0.987% | |
| 2026-04-24 | 80.42 | 81.23 | 79.88 | 80.18 | -0.459% | 123,808 | +0.100% | |
| 2026-04-23 | 78.89 | 80.68 | 78.52 | 80.55 | +2.429% | 130,213 | -0.360% | |
| 2026-04-22 | 78.65 | 79.23 | 78.13 | 78.64 | -0.013% | 183,343 | +2.060% | |
| 2026-04-21 | 78.18 | 78.89 | 77.87 | 78.65 | +0.396% | 252,349 | +2.047% | |
| 2026-04-20 | 77.14 | 79.20 | 77.14 | 78.34 | +1.097% | 289,852 | +2.451% | |
| 2026-04-17 | 77.47 | 77.55 | 76.00 | 77.49 | +0.259% | 227,362 | +3.575% | |
| 2026-04-16 | 77.18 | 77.81 | 77.02 | 77.29 | -0.604% | 249,282 | +3.843% | |
| 2026-04-15 | 79.45 | 79.75 | 77.52 | 77.76 | -2.666% | 246,353 | +3.215% | |
| 2026-04-14 | 79.85 | 80.29 | 78.75 | 79.89 | +0.050% | 101,627 | +0.463% | |
| 2026-04-13 | 80.94 | 80.94 | 79.04 | 79.85 | -1.139% | 156,423 | +0.513% | |
| 2026-04-10 | 80.78 | 81.10 | 80.28 | 80.77 | -0.407% | 97,202 | -0.631% | |
| 2026-04-09 | 79.23 | 81.89 | 79.23 | 81.10 | +1.629% | 184,967 | -1.036% | |
| 2026-04-08 | 79.18 | 79.85 | 78.84 | 79.80 | +1.205% | 218,570 | +0.576% | |
| 2026-04-07 | 78.31 | 79.32 | 78.00 | 78.85 | +0.561% | 155,844 | +1.788% | |
| 2026-04-06 | 78.40 | 78.85 | 78.07 | 78.41 | -0.508% | 132,751 | +2.359% | |
| 2026-04-02 | 77.65 | 79.31 | 77.19 | 78.81 | +1.416% | 169,676 | +1.840% | |
| 2026-04-01 | 76.50 | 78.38 | 76.50 | 77.71 | +0.543% | 130,709 | +3.281% | |
| 2026-03-31 | 78.52 | 78.66 | 76.77 | 77.29 | -0.936% | 177,303 | +3.843% | |
| 2026-03-30 | 76.60 | 78.05 | 76.16 | 78.02 | +2.442% | 249,749 | +2.871% | |
| 2026-03-27 | 76.45 | 76.55 | 74.63 | 76.16 | +0.290% | 212,598 | +5.383% | |
| 2026-03-26 | 76.07 | 76.91 | 75.55 | 75.94 | -0.354% | 176,002 | +5.689% | |
| 2026-03-25 | 77.47 | 77.47 | 76.08 | 76.21 | -0.704% | 185,940 | +5.314% | |
| 2026-03-24 | 75.76 | 77.40 | 75.48 | 76.75 | +0.841% | 396,553 | +4.573% | |
| 2026-03-23 | 75.51 | 76.30 | 74.57 | 76.11 | +2.671% | 474,179 | +5.453% | |
| 2026-03-20 | 74.41 | 75.39 | 73.84 | 74.13 | -0.416% | 1,050,988 | +8.269% | |
| 2026-03-19 | 72.44 | 74.81 | 72.17 | 74.44 | +2.747% | 412,840 | +7.818% | |
| 2026-03-18 | 73.81 | 74.22 | 72.18 | 72.45 | -2.634% | 221,962 | +10.780% | |
| 2026-03-17 | 76.00 | 76.11 | 73.53 | 74.41 | -1.418% | 183,114 | +7.862% | |
| 2026-03-16 | 75.44 | 75.89 | 75.06 | 75.48 | +0.950% | 186,747 | +6.333% | |
| 2026-03-13 | 74.62 | 75.44 | 73.37 | 74.77 | +1.356% | 207,705 | +7.343% | |
| 2026-03-12 | 73.48 | 74.56 | 72.78 | 73.77 | -0.512% | 369,156 | +8.798% | |
| 2026-03-11 | 76.48 | 76.48 | 73.93 | 74.15 | -3.413% | 178,068 | +8.240% | |
| 2026-03-10 | 77.31 | 78.11 | 76.50 | 76.77 | -1.577% | 203,628 | +4.546% | |
| 2026-03-09 | 79.06 | 79.79 | 77.29 | 78.00 | -2.317% | 199,872 | +2.897% | |
| 2026-03-06 | 79.01 | 79.93 | 78.57 | 79.85 | +0.151% | 123,278 | +0.513% | |
| 2026-03-05 | 80.27 | 80.48 | 78.99 | 79.73 | -1.701% | 130,393 | +0.665% | |
| 2026-03-04 | 81.03 | 81.39 | 79.93 | 81.11 | -0.160% | 122,762 | -1.048% | |
| 2026-03-03 | 80.92 | 81.69 | 79.51 | 81.24 | -0.745% | 148,700 | -1.206% | |
| 2026-03-02 | 81.59 | 82.36 | 81.48 | 81.85 | -0.207% | 121,037 | -1.943% | |
| 2026-02-27 | 81.79 | 83.08 | 81.11 | 82.02 | -0.407% | 130,460 | -2.146% | Div $0.475 |
| 2026-02-26 | 81.87 | 82.94 | 81.42 | 82.36 | +0.975% | 128,284 | -2.544% | |
| 2026-02-25 | 82.17 | 82.17 | 78.46 | 81.56 | -1.211% | 143,558 | -1.594% | |
| 2026-02-24 | 81.86 | 83.22 | 80.75 | 82.56 | +1.301% | 144,385 | -2.786% | |
| 2026-02-23 | 80.87 | 82.00 | 80.75 | 81.50 | +0.742% | 142,399 | -1.521% | |
| 2026-02-20 | 80.44 | 81.13 | 79.66 | 80.90 | +1.024% | 158,321 | -0.791% | |
| 2026-02-19 | 80.03 | 80.99 | 79.48 | 80.08 | +0.113% | 105,576 | +0.225% | |
| 2026-02-18 | 82.10 | 82.10 | 79.92 | 79.99 | -2.960% | 106,017 | +0.338% | |
| 2026-02-17 | 83.50 | 83.50 | 82.09 | 82.43 | -0.543% | 75,160 | -2.633% | |
| 2026-02-13 | 81.74 | 83.15 | 80.83 | 82.88 | +2.132% | 95,720 | -3.161% | |
| 2026-02-12 | 80.48 | 81.77 | 80.34 | 81.15 | +1.564% | 79,933 | -1.097% | |
| 2026-02-11 | 80.40 | 80.40 | 79.55 | 79.90 | 0.000% | 83,582 | +0.451% | |
| 2026-02-10 | 79.13 | 80.67 | 78.33 | 79.90 | +1.486% | 100,131 | +0.451% | |
| 2026-02-09 | 79.58 | 80.11 | 78.15 | 78.73 | -1.068% | 110,972 | +1.943% | |
| 2026-02-06 | 80.96 | 81.39 | 79.26 | 79.58 | -1.644% | 179,493 | +0.854% | |
| 2026-02-05 | 80.40 | 81.62 | 79.21 | 80.91 | +0.785% | 166,741 | -0.803% | |
| 2026-02-04 | 79.78 | 81.01 | 79.73 | 80.28 | +1.402% | 164,944 | -0.025% | |
| 2026-02-03 | 78.74 | 80.13 | 78.60 | 79.17 | +0.164% | 120,432 | +1.377% | |
| 2026-02-02 | 79.94 | 80.69 | 78.78 | 79.04 | -1.052% | 132,824 | +1.544% | |
| 2026-01-30 | 78.63 | 80.01 | 78.20 | 79.88 | +1.191% | 203,407 | +0.476% | |
| 2026-01-29 | 78.29 | 79.90 | 78.29 | 78.94 | +0.985% | 145,384 | +1.672% | |
| 2026-01-28 | 79.05 | 79.59 | 78.09 | 78.17 | -1.201% | 101,399 | +2.674% | |
| 2026-01-27 | 78.90 | 79.78 | 78.65 | 79.12 | -0.114% | 112,692 | +1.441% | |
| 2026-01-26 | 78.69 | 79.94 | 78.55 | 79.21 | +0.776% | 109,278 | +1.326% | |
| 2026-01-23 | 79.54 | 79.70 | 78.10 | 78.60 | -1.664% | 116,281 | +2.112% | |
| 2026-01-22 | 80.60 | 80.99 | 79.88 | 79.93 | -0.917% | 81,229 | +0.413% | |
| 2026-01-21 | 79.49 | 80.78 | 79.43 | 80.67 | +1.638% | 109,101 | -0.508% | |
| 2026-01-20 | 79.28 | 79.53 | 78.55 | 79.37 | -0.264% | 93,108 | +1.121% | |
| 2026-01-16 | 79.60 | 79.91 | 78.51 | 79.58 | -0.463% | 119,237 | +0.854% | |
| 2026-01-15 | 79.70 | 80.76 | 78.96 | 79.95 | +0.617% | 97,099 | +0.388% | |
| 2026-01-14 | 79.26 | 79.80 | 78.87 | 79.46 | +0.608% | 77,961 | +1.007% | |
| 2026-01-13 | 78.64 | 79.14 | 77.95 | 78.98 | +0.292% | 86,955 | +1.621% | |
| 2026-01-12 | 78.14 | 79.26 | 77.92 | 78.75 | +0.408% | 95,887 | +1.917% | |
| 2026-01-09 | 77.98 | 78.53 | 77.98 | 78.43 | +0.487% | 107,540 | +2.333% | |
| 2026-01-08 | 77.80 | 79.25 | 77.80 | 78.05 | -0.357% | 93,134 | +2.832% | |
| 2026-01-07 | 78.75 | 78.75 | 77.34 | 78.33 | +0.153% | 162,266 | +2.464% | |
| 2026-01-06 | 77.13 | 78.68 | 77.13 | 78.21 | +0.916% | 110,745 | +2.621% | |
| 2026-01-05 | 78.03 | 78.95 | 76.47 | 77.50 | -1.198% | 135,620 | +3.561% | |
| 2026-01-02 | 78.20 | 78.91 | 77.50 | 78.44 | +0.026% | 103,398 | +2.320% | |
| 2025-12-31 | 78.87 | 78.87 | 78.37 | 78.42 | -0.419% | 97,043 | +2.346% | |
| 2025-12-30 | 78.49 | 78.86 | 77.92 | 78.75 | -0.025% | 92,290 | +1.917% | |
| 2025-12-29 | 78.39 | 79.24 | 78.33 | 78.77 | +0.536% | 97,871 | +1.892% | |
| 2025-12-26 | 78.66 | 78.91 | 78.05 | 78.35 | -0.394% | 76,098 | +2.438% | |
| 2025-12-24 | 78.27 | 78.93 | 78.09 | 78.66 | +0.498% | 59,643 | +2.034% | |
| 2025-12-23 | 77.95 | 78.72 | 77.95 | 78.27 | -0.115% | 101,537 | +2.542% | |
| 2025-12-22 | 78.52 | 78.93 | 77.99 | 78.36 | -0.533% | 107,833 | +2.425% | |
| 2025-12-19 | 80.23 | 80.77 | 78.42 | 78.78 | -2.524% | 527,992 | +1.879% | |
| 2025-12-18 | 81.33 | 81.62 | 80.49 | 80.82 | -0.603% | 146,570 | -0.693% | |
| 2025-12-17 | 79.95 | 81.52 | 79.95 | 81.31 | +1.333% | 120,129 | -1.291% | |
| 2025-12-16 | 81.25 | 82.71 | 79.87 | 80.24 | -1.895% | 151,246 | +0.025% | |
| 2025-12-15 | 80.23 | 82.20 | 79.96 | 81.79 | +1.995% | 186,031 | -1.871% | |
| 2025-12-12 | 79.82 | 81.04 | 79.64 | 80.19 | +1.122% | 135,716 | +0.087% | |
| 2025-12-11 | 79.37 | 80.11 | 79.12 | 79.30 | +0.392% | 97,741 | +1.211% | |
| 2025-12-10 | 78.52 | 79.46 | 78.30 | 78.99 | +0.509% | 160,495 | +1.608% | |
| 2025-12-09 | 78.13 | 78.97 | 78.05 | 78.59 | +1.198% | 78,073 | +2.125% | |
| 2025-12-08 | 78.66 | 78.82 | 77.46 | 77.66 | -1.271% | 122,619 | +3.348% | |
| 2025-12-05 | 78.62 | 78.93 | 78.06 | 78.66 | -0.329% | 91,742 | +2.034% | |
| 2025-12-04 | 79.61 | 80.21 | 78.56 | 78.92 | -1.313% | 101,841 | +1.698% | |
| 2025-12-03 | 79.92 | 80.30 | 79.11 | 79.97 | +0.680% | 120,808 | +0.363% | |
| 2025-12-02 | 80.69 | 81.00 | 79.08 | 79.43 | -0.874% | 95,549 | +1.045% | |
| 2025-12-01 | 81.47 | 82.31 | 79.95 | 80.13 | -3.248% | 199,450 | +0.162% | Div $0.475 |
| 2025-11-28 | 82.64 | 82.86 | 81.77 | 82.82 | +0.133% | 66,938 | -3.091% | |
| 2025-11-26 | 81.64 | 83.79 | 81.64 | 82.71 | +0.706% | 314,500 | -2.962% | |
| 2025-11-25 | 82.36 | 83.50 | 81.78 | 82.13 | +0.305% | 159,488 | -2.277% | |
| 2025-11-24 | 82.10 | 82.32 | 80.94 | 81.88 | -0.727% | 137,694 | -1.979% | |
| 2025-11-21 | 81.13 | 82.87 | 81.04 | 82.48 | +1.752% | 139,700 | -2.692% | |
| 2025-11-20 | 81.50 | 81.93 | 80.77 | 81.06 | +0.247% | 84,126 | -0.987% | |
| 2025-11-19 | 81.75 | 82.77 | 80.67 | 80.86 | -1.582% | 95,435 | -0.742% | |
| 2025-11-18 | 82.77 | 83.55 | 81.67 | 82.16 | -0.303% | 104,035 | -2.313% | |
| 2025-11-17 | 83.81 | 84.09 | 82.12 | 82.41 | -1.506% | 89,279 | -2.609% | |
| 2025-11-14 | 83.00 | 83.75 | 82.28 | 83.67 | +0.072% | 96,350 | -4.076% | |
| 2025-11-13 | 83.82 | 84.25 | 82.84 | 83.61 | -0.488% | 96,720 | -4.007% | |
| 2025-11-12 | 83.87 | 84.75 | 83.67 | 84.02 | -0.214% | 152,495 | -4.475% | |
| 2025-11-11 | 83.50 | 84.45 | 83.24 | 84.20 | +1.141% | 77,497 | -4.679% | |
| 2025-11-10 | 83.57 | 83.88 | 82.40 | 83.25 | -0.144% | 108,221 | -3.592% | |
| 2025-11-07 | 83.83 | 83.92 | 82.81 | 83.37 | -0.227% | 92,702 | -3.730% | |
| 2025-11-06 | 84.05 | 84.51 | 83.28 | 83.56 | -1.077% | 119,780 | -3.949% | |
| 2025-11-05 | 83.16 | 84.65 | 82.88 | 84.47 | +1.417% | 130,669 | -4.984% | |
| 2025-11-04 | 83.00 | 83.66 | 82.45 | 83.29 | +0.398% | 127,269 | -3.638% | |
| 2025-11-03 | 82.23 | 83.11 | 81.13 | 82.96 | +0.109% | 143,811 | -3.255% | |
| 2025-10-31 | 82.92 | 83.72 | 82.11 | 82.87 | -0.838% | 226,214 | -3.150% | |
| 2025-10-30 | 82.93 | 84.00 | 82.00 | 83.57 | +0.699% | 142,902 | -3.961% | |
| 2025-10-29 | 85.03 | 85.08 | 82.46 | 82.99 | -2.662% | 110,705 | -3.290% | |
| 2025-10-28 | 85.75 | 86.81 | 84.09 | 85.26 | -0.757% | 72,421 | -5.864% | |
| 2025-10-27 | 86.85 | 87.11 | 85.66 | 85.91 | -1.082% | 85,086 | -6.577% | |
| 2025-10-24 | 86.85 | 87.11 | 85.55 | 86.85 | +0.428% | 117,959 | -7.588% | |
| 2025-10-23 | 86.99 | 87.44 | 85.98 | 86.48 | -0.655% | 89,542 | -7.192% | |
| 2025-10-22 | 86.00 | 87.94 | 85.17 | 87.05 | +1.575% | 109,091 | -7.800% | |
| 2025-10-21 | 85.54 | 85.76 | 84.69 | 85.70 | -0.186% | 138,124 | -6.348% | |
| 2025-10-20 | 84.64 | 85.91 | 84.33 | 85.86 | +1.838% | 100,556 | -6.522% | |
| 2025-10-17 | 84.48 | 85.00 | 84.05 | 84.31 | -0.047% | 113,530 | -4.804% | |
| 2025-10-16 | 84.58 | 85.16 | 84.09 | 84.35 | -0.390% | 103,598 | -4.849% | |
| 2025-10-15 | 84.46 | 85.34 | 83.91 | 84.68 | +0.272% | 80,602 | -5.220% | |
| 2025-10-14 | 83.50 | 85.03 | 83.10 | 84.45 | +0.644% | 112,868 | -4.962% | |
| 2025-10-13 | 84.52 | 84.92 | 83.70 | 83.91 | -0.804% | 82,010 | -4.350% | |
| 2025-10-10 | 84.19 | 85.05 | 84.00 | 84.59 | +0.273% | 125,231 | -5.119% | |
| 2025-10-09 | 83.82 | 84.70 | 83.51 | 84.36 | +0.297% | 121,137 | -4.860% | |
| 2025-10-08 | 83.98 | 84.17 | 82.66 | 84.11 | +0.526% | 85,759 | -4.577% | |
| 2025-10-07 | 82.66 | 84.44 | 82.36 | 83.67 | +0.941% | 172,133 | -4.076% | |
| 2025-10-06 | 82.51 | 83.33 | 82.37 | 82.89 | +0.254% | 118,113 | -3.173% | |
| 2025-10-03 | 81.57 | 83.38 | 81.57 | 82.68 | +1.435% | 138,134 | -2.927% | |
| 2025-10-02 | 82.67 | 82.78 | 81.14 | 81.51 | -1.866% | 125,167 | -1.534% | |
| 2025-10-01 | 83.67 | 83.95 | 82.92 | 83.06 | -1.330% | 121,629 | -3.371% | |
| 2025-09-30 | 83.20 | 84.25 | 83.20 | 84.18 | +0.622% | 115,546 | -4.657% | |
| 2025-09-29 | 83.27 | 83.71 | 82.33 | 83.66 | +0.480% | 164,159 | -4.064% | |
| 2025-09-26 | 83.07 | 84.42 | 82.68 | 83.26 | +0.313% | 99,576 | -3.603% | |
| 2025-09-25 | 84.15 | 84.76 | 82.64 | 83.00 | -1.226% | 132,362 | -3.301% | |
| 2025-09-24 | 84.12 | 84.66 | 83.63 | 84.03 | -0.544% | 112,214 | -4.486% | |
| 2025-09-23 | 83.47 | 84.49 | 83.05 | 84.49 | +0.763% | 156,814 | -5.007% | |
| 2025-09-22 | 84.21 | 84.21 | 83.07 | 83.85 | -0.155% | 154,271 | -4.281% | |
| 2025-09-19 | 84.13 | 84.13 | 83.17 | 83.98 | -0.155% | 546,508 | -4.430% | |
| 2025-09-18 | 83.50 | 84.53 | 82.70 | 84.11 | +0.610% | 130,248 | -4.577% | |
| 2025-09-17 | 83.70 | 85.01 | 82.84 | 83.60 | +0.481% | 128,109 | -3.995% | |
| 2025-09-16 | 84.57 | 85.20 | 82.72 | 83.20 | -2.129% | 146,195 | -3.534% | |
| 2025-09-15 | 84.24 | 85.51 | 83.64 | 85.01 | +0.890% | 157,156 | -5.588% | |
| 2025-09-12 | 85.92 | 86.24 | 84.09 | 84.26 | -1.978% | 124,085 | -4.747% | |
| 2025-09-11 | 84.26 | 86.19 | 83.24 | 85.96 | +2.971% | 135,219 | -6.631% | |
| 2025-09-10 | 83.21 | 84.73 | 82.94 | 83.48 | +0.048% | 90,151 | -3.857% | |
| 2025-09-09 | 83.00 | 83.83 | 82.91 | 83.44 | +0.174% | 93,026 | -3.811% | |
| 2025-09-08 | 84.75 | 84.75 | 82.93 | 83.30 | -1.717% | 137,712 | -3.644% | |
| 2025-09-05 | 85.26 | 86.21 | 84.01 | 84.75 | -0.563% | 115,626 | -5.298% | |
| 2025-09-04 | 84.84 | 85.61 | 83.90 | 85.23 | +0.912% | 139,551 | -5.831% | |
| 2025-09-03 | 84.21 | 85.39 | 84.20 | 84.46 | -0.319% | 111,593 | -4.973% | |
| 2025-09-02 | 84.54 | 85.34 | 83.39 | 84.73 | -0.493% | 104,756 | -5.276% | |
| 2025-08-29 | 86.05 | 86.26 | 84.91 | 85.15 | -1.000% | 104,987 | -5.743% | Div $0.475 |
| 2025-08-28 | 87.53 | 87.75 | 85.78 | 86.01 | -1.692% | 101,404 | -6.685% | |
| 2025-08-27 | 87.30 | 88.01 | 86.31 | 87.49 | +0.080% | 146,792 | -8.264% | |
| 2025-08-26 | 86.40 | 87.99 | 86.18 | 87.42 | +1.380% | 144,027 | -8.190% | |
| 2025-08-25 | 87.31 | 87.39 | 86.18 | 86.23 | -1.721% | 206,365 | -6.923% | |
| 2025-08-22 | 85.53 | 87.98 | 85.53 | 87.74 | +3.321% | 163,943 | -8.525% | |
| 2025-08-21 | 84.82 | 85.41 | 84.10 | 84.92 | -0.212% | 84,372 | -5.488% | |
| 2025-08-20 | 85.39 | 86.17 | 84.25 | 85.10 | +0.159% | 102,548 | -5.687% | |
| 2025-08-19 | 83.84 | 85.24 | 83.73 | 84.97 | +1.876% | 115,225 | -5.538% | |
| 2025-08-18 | 84.10 | 84.63 | 83.07 | 83.40 | -0.832% | 113,594 | -3.765% | |
| 2025-08-15 | 84.75 | 84.75 | 83.14 | 84.10 | -0.603% | 122,828 | -4.566% | |
| 2025-08-14 | 85.57 | 85.57 | 84.30 | 84.61 | -1.410% | 112,227 | -5.141% | |
| 2025-08-13 | 85.11 | 85.99 | 84.43 | 85.82 | +0.905% | 115,920 | -6.479% | |
| 2025-08-12 | 83.20 | 85.11 | 82.64 | 85.05 | +2.470% | 143,665 | -5.632% | |
| 2025-08-11 | 83.39 | 83.80 | 82.29 | 83.00 | -0.252% | 136,407 | -3.301% | |
| 2025-08-08 | 84.13 | 84.26 | 82.90 | 83.21 | -1.117% | 103,369 | -3.545% | |
| 2025-08-07 | 83.60 | 84.50 | 82.96 | 84.15 | +0.310% | 127,006 | -4.623% | |
| 2025-08-06 | 84.45 | 85.44 | 83.68 | 83.89 | -0.816% | 97,992 | -4.327% | |
| 2025-08-05 | 85.43 | 85.84 | 84.42 | 84.58 | -1.122% | 98,861 | -5.108% | |
| 2025-08-04 | 83.93 | 85.56 | 83.81 | 85.54 | +1.882% | 215,937 | -6.173% | |
| 2025-08-01 | 84.85 | 85.27 | 83.89 | 83.96 | -1.154% | 155,051 | -4.407% | |
| 2025-07-31 | 84.22 | 85.03 | 82.21 | 84.94 | +1.542% | 222,694 | -5.510% | |
| 2025-07-30 | 84.16 | 85.20 | 83.53 | 83.65 | -0.012% | 187,202 | -4.053% | |
| 2025-07-29 | 85.64 | 86.71 | 83.46 | 83.66 | -1.391% | 168,888 | -4.064% | |
| 2025-07-28 | 86.19 | 86.35 | 84.70 | 84.84 | -1.953% | 212,815 | -5.398% | |
| 2025-07-25 | 87.08 | 87.88 | 86.34 | 86.53 | -0.346% | 96,492 | -7.246% | |
| 2025-07-24 | 86.74 | 87.47 | 86.06 | 86.83 | -0.276% | 94,599 | -7.567% | |
| 2025-07-23 | 89.25 | 89.50 | 86.77 | 87.07 | -1.482% | 132,186 | -7.821% | |
| 2025-07-22 | 87.08 | 89.25 | 85.75 | 88.38 | +1.738% | 177,021 | -9.188% | |
| 2025-07-21 | 86.02 | 87.42 | 86.02 | 86.87 | +1.141% | 111,086 | -7.609% | |
| 2025-07-18 | 86.14 | 87.00 | 85.22 | 85.89 | +0.421% | 136,306 | -6.555% | |
| 2025-07-17 | 85.76 | 86.34 | 85.00 | 85.53 | -0.338% | 191,900 | -6.162% | |
| 2025-07-16 | 85.74 | 86.74 | 85.22 | 85.82 | +0.339% | 161,029 | -6.479% | |
| 2025-07-15 | 86.65 | 87.12 | 85.30 | 85.53 | -1.213% | 130,909 | -6.162% | |
| 2025-07-14 | 86.38 | 86.83 | 85.77 | 86.58 | +0.383% | 159,341 | -7.300% | |
| 2025-07-11 | 87.96 | 87.96 | 86.07 | 86.25 | -2.055% | 173,885 | -6.945% | |
| 2025-07-10 | 87.96 | 89.49 | 87.61 | 88.06 | -0.486% | 301,351 | -8.858% | |
| 2025-07-09 | 87.81 | 88.72 | 87.18 | 88.49 | +0.706% | 158,835 | -9.300% | |
| 2025-07-08 | 87.87 | 88.53 | 86.99 | 87.87 | -0.340% | 137,278 | -8.661% | |
| 2025-07-07 | 89.45 | 90.14 | 87.94 | 88.17 | -2.088% | 136,230 | -8.971% | |
| 2025-07-03 | 89.54 | 90.06 | 88.88 | 90.05 | +0.919% | 61,813 | -10.872% | |
| 2025-07-02 | 89.43 | 89.97 | 88.40 | 89.23 | -0.524% | 138,919 | -10.053% | |
| 2025-07-01 | 88.24 | 90.66 | 87.76 | 89.70 | +1.425% | 157,714 | -10.524% | |
| 2025-06-30 | 88.15 | 88.50 | 87.31 | 88.44 | +0.329% | 241,735 | -9.249% | |
| 2025-06-27 | 88.59 | 89.53 | 87.77 | 88.15 | -0.328% | 530,014 | -8.951% | |
| 2025-06-26 | 89.07 | 89.44 | 87.66 | 88.44 | -0.841% | 237,018 | -9.249% | |
| 2025-06-25 | 90.76 | 91.49 | 88.91 | 89.19 | -2.054% | 670,572 | -10.012% | |
| 2025-06-24 | 89.92 | 91.49 | 89.46 | 91.06 | +1.766% | 266,247 | -11.860% | |
| 2025-06-23 | 88.66 | 90.17 | 88.23 | 89.48 | +1.256% | 304,623 | -10.304% | |
| 2025-06-20 | 88.96 | 90.47 | 88.17 | 88.37 | -0.619% | 257,692 | -9.177% | |
| 2025-06-18 | 88.45 | 89.84 | 87.64 | 88.92 | +0.965% | 121,048 | -9.739% | |
| 2025-06-17 | 87.92 | 88.89 | 87.67 | 88.07 | -0.418% | 101,564 | -8.868% | |
| 2025-06-16 | 88.39 | 88.73 | 87.31 | 88.44 | +0.580% | 144,974 | -9.249% | |
| 2025-06-13 | 88.24 | 89.07 | 87.69 | 87.93 | -1.202% | 104,049 | -8.723% | |
| 2025-06-12 | 88.99 | 89.77 | 88.75 | 89.00 | -0.168% | 57,420 | -9.820% | |
| 2025-06-11 | 89.97 | 90.28 | 88.99 | 89.15 | -0.558% | 74,515 | -9.972% | |
| 2025-06-10 | 89.11 | 89.99 | 88.65 | 89.65 | +1.128% | 140,186 | -10.474% | |
| 2025-06-09 | 88.61 | 89.35 | 87.31 | 88.65 | +0.590% | 76,366 | -9.464% | |
| 2025-06-06 | 88.71 | 88.71 | 87.53 | 88.13 | -0.102% | 50,176 | -8.930% | |
| 2025-06-05 | 88.68 | 88.68 | 87.87 | 88.22 | -0.653% | 77,577 | -9.023% | |
| 2025-06-04 | 89.97 | 89.97 | 88.70 | 88.80 | -1.596% | 86,520 | -9.617% | |
| 2025-06-03 | 90.37 | 90.37 | 89.09 | 90.24 | -0.055% | 77,493 | -11.059% | |
| 2025-06-02 | 90.18 | 91.00 | 89.39 | 90.29 | -0.033% | 94,750 | -11.109% | |
| 2025-05-30 | 90.00 | 90.69 | 89.79 | 90.32 | -0.111% | 93,067 | -11.138% | Div $0.450 |
| 2025-05-29 | 89.07 | 90.49 | 88.54 | 90.42 | +1.141% | 77,837 | -11.236% | |
| 2025-05-28 | 90.61 | 90.61 | 89.19 | 89.40 | -1.542% | 71,892 | -10.224% | |
| 2025-05-27 | 90.55 | 91.46 | 90.19 | 90.80 | +0.900% | 72,662 | -11.608% | |
| 2025-05-23 | 89.36 | 90.28 | 88.19 | 89.99 | +0.514% | 78,053 | -10.812% | |
| 2025-05-22 | 89.86 | 90.44 | 89.00 | 89.53 | -1.061% | 78,035 | -10.354% | |
| 2025-05-21 | 91.35 | 91.94 | 90.31 | 90.49 | -1.748% | 105,071 | -11.305% | |
| 2025-05-20 | 93.21 | 94.00 | 92.02 | 92.10 | 0.000% | 134,392 | -12.856% |