Dark

NWE
NorthWestern Energy Group, Inc. Common Stock
stock NASDAQ

At Close

May 22, 2026 3:59:52 PM EDT

71.89USD+0.139%(+0.10)322,363

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-71.79)0

After-hours

May 22, 2026 4:00:30 PM EDT

71.93USD+0.056%(+0.04)167,110

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-22	71.8400	72.290000	71.4000	71.9300	+0.195%	322,363	0.000%
2026-05-21	71.1000	71.980000	70.8400	71.7900	+0.349%	429,266	+0.195%
2026-05-20	70.9700	71.949900	70.8650	71.5400	+0.803%	382,354	+0.545%
2026-05-19	71.4800	71.720000	70.7400	70.9700	-0.713%	321,867	+1.353%
2026-05-18	71.3200	72.240000	70.9700	71.4800	+1.765%	448,698	+0.630%
2026-05-15	70.7300	71.250000	69.2900	70.2400	-2.009%	817,627	+2.406%
2026-05-14	71.6100	71.915000	71.2150	71.6800	+0.702%	325,421	+0.349%
2026-05-13	71.5400	71.540000	70.2500	71.1800	-0.448%	519,954	+1.054%
2026-05-12	71.2200	71.585000	70.3200	71.5000	+1.032%	301,410	+0.601%
2026-05-11	72.6900	72.860000	70.7200	70.7700	-2.238%	365,550	+1.639%
2026-05-08	73.0000	73.000000	72.0700	72.3900	-0.028%	330,663	-0.635%
2026-05-07	70.9900	73.720000	69.9500	72.4100	+1.871%	479,593	-0.663%
2026-05-06	71.6200	71.700000	70.1600	71.0800	+0.127%	476,924	+1.196%
2026-05-05	71.8300	72.440000	70.9300	70.9900	-1.307%	256,638	+1.324%
2026-05-04	71.8600	72.875000	71.0000	71.9300	-0.773%	417,686	0.000%
2026-05-01	72.2500	73.580000	71.9502	72.4900	+0.207%	382,057	-0.773%
2026-04-30	71.1200	72.600000	71.1200	72.3400	+1.402%	429,265	-0.567%
2026-04-29	72.0000	72.380000	71.2600	71.3400	-1.437%	404,969	+0.827%
2026-04-28	73.4300	73.430000	71.7800	72.3800	-0.152%	694,206	-0.622%
2026-04-27	71.9700	72.620000	71.8100	72.4900	+1.826%	399,638	-0.773%
2026-04-24	71.3000	71.920000	71.0000	71.1900	-0.642%	233,017	+1.039%
2026-04-23	70.0600	71.760000	70.0600	71.6500	+3.183%	221,123	+0.391%
2026-04-22	71.4500	71.450000	68.8100	69.4400	-1.490%	449,404	+3.586%
2026-04-21	71.8900	72.235000	70.3200	70.4900	-2.544%	283,397	+2.043%
2026-04-20	72.7400	73.470000	72.0400	72.3300	-0.207%	265,623	-0.553%
2026-04-17	73.7900	73.790000	72.1300	72.4800	-1.119%	412,552	-0.759%
2026-04-16	72.9900	73.740000	72.4100	73.3000	-0.082%	436,327	-1.869%
2026-04-15	73.0400	75.180000	72.7400	73.3600	+0.109%	616,941	-1.949%
2026-04-14	68.7800	73.820000	68.2700	73.2800	+6.295%	768,017	-1.842%
2026-04-13	70.7200	70.720000	68.5800	68.9400	-2.365%	263,942	+4.337%
2026-04-10	70.3400	70.880000	70.1200	70.6100	-0.141%	287,898	+1.869%
2026-04-09	70.2200	71.170000	70.2200	70.7100	+0.255%	393,310	+1.725%
2026-04-08	69.5400	70.620000	69.4509	70.5300	+1.205%	556,191	+1.985%
2026-04-07	68.1100	70.910000	68.1100	69.6900	+2.320%	1,024,984	+3.214%
2026-04-06	67.4200	68.250000	67.4200	68.1100	+0.769%	686,991	+5.609%
2026-04-02	66.7700	67.640000	65.9600	67.5900	+1.762%	717,374	+6.421%
2026-04-01	66.8600	67.140000	65.6900	66.4200	+0.728%	893,412	+8.296%
2026-03-31	66.3000	66.860000	64.1900	65.9400	+0.167%	550,143	+9.084%
2026-03-30	65.7700	66.765000	65.5225	65.8300	+0.935%	566,186	+9.266%
2026-03-27	64.7100	65.530000	64.6100	65.2200	+0.338%	990,811	+10.288%
2026-03-26	65.3100	65.780000	64.8800	65.0000	-0.551%	309,089	+10.662%
2026-03-25	65.8500	66.040000	64.9900	65.3600	+0.215%	353,312	+10.052%
2026-03-24	64.4000	66.480000	64.4000	65.2200	+0.555%	294,240	+10.288%
2026-03-23	64.8200	65.695000	64.1400	64.8600	+1.661%	524,010	+10.900%
2026-03-20	66.3900	66.880000	63.4300	63.8000	-4.577%	1,574,355	+12.743%
2026-03-19	67.2600	67.655000	66.5400	66.8600	-0.786%	339,588	+7.583%
2026-03-18	67.4000	67.420000	66.0300	67.3900	-0.414%	409,699	+6.737%
2026-03-17	68.4400	68.440000	67.3400	67.6700	-0.324%	382,922	+6.295%
2026-03-16	68.3500	68.970000	67.6800	67.8900	-0.775%	591,220	+5.951%
2026-03-13	66.8600	68.900000	66.8600	68.4200	+1.740%	545,868	+5.130%
2026-03-12	66.3600	68.270000	66.0900	67.2500	+0.418%	431,461	+6.959%
2026-03-11	67.6100	68.270000	66.7900	66.9700	-1.268%	417,522	+7.406%
2026-03-10	67.9700	69.070000	67.5500	67.8300	-2.121%	535,517	+6.045%
2026-03-09	69.1100	69.565000	67.8550	69.3000	-0.588%	403,411	+3.795%
2026-03-06	69.5100	70.140000	68.6850	69.7100	-0.896%	390,301	+3.185%
2026-03-05	70.9300	71.235000	69.5550	70.3400	-1.856%	487,992	+2.260%
2026-03-04	70.7600	72.210000	69.7200	71.6700	+1.257%	464,804	+0.363%
2026-03-03	68.3400	70.920000	68.1800	70.7800	+1.187%	458,344	+1.625%
2026-03-02	69.2500	70.335000	69.2150	69.9500	-0.014%	309,112	+2.831%
2026-02-27	69.6100	70.375000	69.6100	69.9600	+0.201%	481,891	+2.816%
2026-02-26	69.4300	70.130000	69.1500	69.8200	+0.287%	329,927	+3.022%
2026-02-25	69.6700	70.010000	68.6700	69.6200	+0.288%	348,925	+3.318%
2026-02-24	69.2500	70.690000	68.3100	69.4200	+0.318%	345,339	+3.616%
2026-02-23	69.2800	70.040000	68.5800	69.2000	+0.392%	485,961	+3.945%
2026-02-20	69.0100	69.070000	67.9400	68.9300	+0.569%	537,972	+4.352%
2026-02-19	68.5400	69.065000	67.6700	68.5400	+0.117%	828,695	+4.946%
2026-02-18	69.0800	70.380000	68.4150	68.4600	-1.184%	875,415	+5.069%
2026-02-17	70.1300	71.260000	69.1100	69.2800	-0.574%	858,976	+3.825%
2026-02-13	68.8400	69.840000	68.8400	69.6800	+1.294%	530,614	+3.229%
2026-02-12	68.1900	69.840000	68.1900	68.7900	+0.497%	1,098,548	+4.565%
2026-02-11	68.1600	69.210000	68.0150	68.4500	+0.146%	625,074	+5.084%
2026-02-10	67.4000	68.610000	67.3300	68.3500	+1.500%	484,675	+5.238%
2026-02-09	68.0900	68.090000	66.3800	67.3400	-1.232%	357,371	+6.816%
2026-02-06	70.5100	71.250000	68.1200	68.1800	-2.377%	557,863	+5.500%
2026-02-05	69.4600	70.745000	69.2000	69.8400	+1.379%	855,745	+2.993%
2026-02-04	69.8900	70.180000	68.6800	68.8900	-0.606%	636,525	+4.413%
2026-02-03	67.6200	69.390000	67.6200	69.3100	+2.439%	961,444	+3.780%
2026-02-02	68.4500	68.520000	67.3400	67.6600	-0.295%	1,012,642	+6.311%
2026-01-30	67.1300	68.250000	66.6000	67.8600	+0.340%	1,451,558	+5.998%
2026-01-29	66.8800	67.800000	66.5400	67.6300	+1.699%	591,422	+6.358%
2026-01-28	67.0800	67.630000	66.2600	66.5000	-1.394%	882,020	+8.165%
2026-01-27	66.4900	67.537500	66.3401	67.4400	+1.200%	586,209	+6.658%
2026-01-26	66.6600	67.485000	66.1700	66.6400	+0.226%	708,113	+7.938%
2026-01-23	67.4700	67.710000	66.0801	66.4900	-1.802%	1,088,992	+8.182%
2026-01-22	68.5200	68.717600	67.5250	67.7100	-1.009%	555,230	+6.232%
2026-01-21	67.8200	68.810000	67.5200	68.4000	+0.825%	458,995	+5.161%
2026-01-20	66.8900	68.330000	66.5500	67.8400	-1.266%	401,968	+6.029%
2026-01-16	67.9800	68.735000	67.4150	68.7100	+0.395%	513,721	+4.686%
2026-01-15	67.7200	69.030000	67.6000	68.4400	+1.333%	279,115	+5.099%
2026-01-14	66.0200	67.810000	66.0200	67.5400	+1.748%	348,120	+6.500%
2026-01-13	66.0100	66.990000	65.7200	66.3800	+0.790%	310,126	+8.361%
2026-01-12	65.9200	66.610000	65.4000	65.8600	-0.227%	434,359	+9.217%
2026-01-09	66.0800	67.100000	65.2700	66.0100	-0.347%	380,383	+8.968%
2026-01-08	66.6300	67.990000	65.3000	66.2400	-1.340%	842,286	+8.590%
2026-01-07	65.1700	67.280000	64.6601	67.1400	+3.340%	1,004,139	+7.134%
2026-01-06	64.0700	65.020000	64.0300	64.9700	+0.495%	260,474	+10.713%
2026-01-05	64.6500	64.720000	63.5500	64.6500	-0.154%	293,026	+11.261%
2026-01-02	64.5600	65.080000	63.8150	64.7500	+0.325%	369,464	+11.089%
2025-12-31	64.9400	64.970000	64.4700	64.5400	-0.232%	422,974	+11.450%
2025-12-30	64.9900	65.000000	64.5050	64.6900	-0.262%	266,046	+11.192%
2025-12-29	64.5400	65.225000	64.5400	64.8600	+0.871%	220,813	+10.900%
2025-12-26	64.6500	64.890000	64.0900	64.3000	-0.449%	141,450	+11.866%
2025-12-24	64.4500	64.750000	64.2300	64.5900	+0.171%	155,415	+11.364%
2025-12-23	63.8900	64.910000	63.7150	64.4800	+0.845%	333,014	+11.554%
2025-12-22	62.8200	64.205000	62.8000	63.9400	+1.783%	588,757	+12.496%
2025-12-19	64.1800	64.180000	62.4800	62.8200	-2.210%	1,552,898	+14.502%
2025-12-18	65.9200	66.170000	64.1800	64.2400	-2.282%	1,046,672	+11.971%
2025-12-17	65.2400	65.930000	64.8850	65.7400	+0.428%	582,615	+9.416%
2025-12-16	66.9500	67.300000	65.4200	65.4600	-1.726%	607,767	+9.884%
2025-12-15	67.4200	67.535000	65.7100	66.6100	-1.813%	730,042	+7.987%
2025-12-12	67.9200	68.580000	67.8300	67.8400	0.000%	840,527	+6.029%
2025-12-11	67.6200	68.280000	67.1700	67.8400	+1.254%	744,717	+6.029%
2025-12-10	66.6500	67.235000	66.0800	67.0000	+1.056%	550,090	+7.358%
2025-12-09	65.8500	66.955000	65.8500	66.3000	+0.913%	645,150	+8.492%
2025-12-08	65.5700	66.340000	65.0450	65.7000	+0.198%	636,524	+9.482%
2025-12-05	65.6700	65.695000	65.0550	65.5700	-0.152%	365,528	+9.700%
2025-12-04	66.3100	66.850000	65.4800	65.6700	-1.574%	451,827	+9.533%
2025-12-03	67.7400	67.820000	66.0300	66.7200	-0.581%	838,320	+7.809%
2025-12-02	67.9700	68.060000	66.8900	67.1100	-1.265%	568,198	+7.182%
2025-12-01	68.8200	68.820000	67.6200	67.9700	-1.621%	441,411	+5.826%
2025-11-28	67.9500	69.230000	67.9500	69.0900	+1.171%	338,116	+4.111%
2025-11-26	67.3600	68.480000	67.3500	68.2900	+1.155%	675,261	+5.330%
2025-11-25	67.1500	67.800000	66.0300	67.5100	+1.108%	689,760	+6.547%
2025-11-24	65.7400	66.970000	65.4000	66.7700	+1.644%	686,609	+7.728%
2025-11-21	65.6100	66.320000	65.4100	65.6900	+0.122%	573,566	+9.499%
2025-11-20	65.6600	67.230000	65.5200	65.6100	+0.413%	679,399	+9.633%
2025-11-19	65.6400	66.510000	65.2500	65.3400	-0.729%	476,873	+10.086%
2025-11-18	65.5900	66.310000	65.3400	65.8200	+0.920%	671,132	+9.283%
2025-11-17	65.1600	66.115000	64.8800	65.2200	+0.169%	497,566	+10.288%
2025-11-14	65.5100	65.510000	64.0600	65.1100	-0.153%	545,134	+10.475%
2025-11-13	67.1300	67.295000	65.1500	65.2100	-3.120%	488,474	+10.305%
2025-11-12	67.1100	67.460000	66.7100	67.3100	+0.283%	418,222	+6.864%
2025-11-11	66.3200	67.170000	66.0800	67.1200	+1.451%	686,441	+7.166%
2025-11-10	64.6000	66.890000	64.6000	66.1600	+1.753%	739,912	+8.721%
2025-11-07	63.1700	65.690000	62.7000	65.0200	+2.847%	1,009,997	+10.627%
2025-11-06	60.8300	64.120000	60.8300	63.2200	+3.622%	764,734	+13.777%
2025-11-05	60.8900	61.530000	60.6500	61.0100	+0.263%	331,081	+17.899%
2025-11-04	60.2300	60.940000	59.8525	60.8500	+1.332%	298,332	+18.209%
2025-11-03	59.4600	60.070000	58.5700	60.0500	+0.637%	320,967	+19.784%
2025-10-31	59.5200	60.100000	58.8900	59.6700	-0.550%	492,895	+20.546%
2025-10-30	59.7600	60.800000	59.4800	60.0000	+0.284%	276,583	+19.883%
2025-10-29	60.7300	61.190000	59.6300	59.8300	-2.493%	328,733	+20.224%
2025-10-28	61.9200	61.930000	61.1516	61.3600	-1.096%	370,438	+17.226%
2025-10-27	62.0000	62.287200	61.5600	62.0400	-0.449%	256,452	+15.941%
2025-10-24	61.7200	62.430000	61.4200	62.3200	+1.038%	233,438	+15.420%
2025-10-23	61.7200	61.880000	61.0500	61.6800	+0.081%	235,334	+16.618%
2025-10-22	61.1700	61.900000	60.8100	61.6300	+0.785%	309,709	+16.713%
2025-10-21	60.6200	61.450000	60.6200	61.1500	+0.443%	255,069	+17.629%
2025-10-20	59.6600	60.900000	59.3818	60.8800	+2.716%	363,214	+18.150%
2025-10-17	59.0100	59.460000	58.8600	59.2700	+0.305%	483,358	+21.360%
2025-10-16	59.0200	59.640000	58.8150	59.0900	+0.153%	496,629	+21.730%
2025-10-15	58.1500	59.195000	58.1500	59.0000	+1.149%	249,415	+21.915%
2025-10-14	57.1200	58.690000	57.1200	58.3300	+1.744%	604,725	+23.316%
2025-10-13	57.6800	58.082100	57.2300	57.3300	-0.658%	236,493	+25.467%
2025-10-10	58.1500	58.755000	57.2600	57.7100	-1.029%	310,995	+24.640%
2025-10-09	58.8900	59.260000	58.2150	58.3100	-1.169%	368,524	+23.358%
2025-10-08	59.4500	59.450000	58.5300	59.0000	+0.187%	337,498	+21.915%
2025-10-07	57.7100	58.930000	57.7100	58.8900	+1.342%	362,957	+22.143%
2025-10-06	57.3800	58.267500	57.3800	58.1100	+0.658%	283,841	+23.782%
2025-10-03	56.9700	57.770000	56.9700	57.7300	+1.227%	279,367	+24.597%
2025-10-02	57.1000	57.465000	56.6150	57.0300	-0.904%	239,337	+26.127%
2025-10-01	58.5400	58.670000	57.5300	57.5500	-1.809%	298,663	+24.987%
2025-09-30	58.2000	58.780000	58.0200	58.6100	+0.860%	386,135	+22.726%
2025-09-29	57.9600	58.240000	57.7400	58.1100	+0.155%	300,488	+23.782%
2025-09-26	57.1000	58.060000	57.0800	58.0200	+1.487%	245,537	+23.974%
2025-09-25	57.4300	57.730000	56.9900	57.1700	-0.453%	229,776	+25.818%
2025-09-24	56.6900	57.480000	56.6500	57.4300	+1.091%	390,029	+25.248%
2025-09-23	56.1900	56.980000	56.0515	56.8100	+0.834%	243,950	+26.615%
2025-09-22	56.3100	56.600000	56.0300	56.3400	+0.464%	335,739	+27.671%
2025-09-19	56.7400	56.740000	55.8800	56.0800	-0.638%	930,256	+28.263%
2025-09-18	55.6400	56.730000	55.5301	56.4400	+0.966%	286,141	+27.445%
2025-09-17	55.8800	56.480000	55.7200	55.9000	+0.648%	401,562	+28.676%
2025-09-16	56.4300	56.690000	55.5000	55.5400	-1.925%	272,999	+29.510%
2025-09-15	56.5100	56.930000	56.4800	56.6300	-0.893%	421,145	+27.017%
2025-09-12	57.0700	57.435000	56.9550	57.1400	+0.070%	220,553	+25.884%
2025-09-11	56.4400	57.160000	56.3900	57.1000	+0.955%	316,547	+25.972%
2025-09-10	56.3200	56.890000	56.1400	56.5600	-0.159%	455,248	+27.175%
2025-09-09	56.3600	56.825000	56.2100	56.6500	+0.301%	266,260	+26.973%
2025-09-08	58.1400	58.140000	56.2200	56.4800	-2.537%	425,230	+27.355%
2025-09-05	57.9900	58.220000	57.5700	57.9500	+0.416%	384,913	+24.124%
2025-09-04	57.8500	57.850000	56.8800	57.7100	+0.892%	413,400	+24.640%
2025-09-03	57.0200	57.325000	56.8700	57.2000	-0.262%	278,419	+25.752%
2025-09-02	57.0000	57.786600	57.0000	57.3500	-0.278%	320,984	+25.423%
2025-08-29	57.7300	57.950000	57.2600	57.5100	-0.017%	285,558	+25.074%
2025-08-28	58.2200	58.220000	57.4600	57.5200	-1.032%	366,735	+25.052%
2025-08-27	57.6800	58.225000	57.6800	58.1200	+0.554%	273,657	+23.761%
2025-08-26	57.8600	58.370000	57.6076	57.8000	-0.035%	268,605	+24.446%
2025-08-25	58.2900	58.560000	57.7800	57.8200	-1.129%	258,191	+24.403%
2025-08-22	57.8700	58.630000	57.4400	58.4800	+2.471%	518,760	+22.999%
2025-08-21	57.5200	57.680000	57.0200	57.0700	-0.748%	845,384	+26.038%
2025-08-20	58.5400	59.500000	57.4500	57.5000	-1.558%	1,685,863	+25.096%
2025-08-19	55.8300	58.500000	55.8300	58.4100	+6.335%	1,622,574	+23.147%
2025-08-18	55.4500	55.455000	54.8900	54.9300	-0.830%	253,349	+30.948%
2025-08-15	56.0400	56.040000	55.1600	55.3900	-1.160%	471,582	+29.861%
2025-08-14	55.9200	56.160000	55.4000	56.0400	+0.071%	402,557	+28.355%
2025-08-13	55.8000	56.030000	55.5800	56.0000	+0.593%	317,976	+28.446%
2025-08-12	55.4200	55.730000	55.0900	55.6700	+1.090%	375,362	+29.208%
2025-08-11	55.5800	55.580000	55.0000	55.0700	-0.470%	294,929	+30.616%
2025-08-08	55.4200	55.650000	54.9550	55.3300	-0.072%	323,888	+30.002%
2025-08-07	54.9600	55.560000	54.9100	55.3700	+0.563%	480,943	+29.908%
2025-08-06	54.6600	55.260000	54.1450	55.0600	+0.963%	527,158	+30.639%
2025-08-05	54.6600	54.810000	53.5900	54.5350	-0.302%	466,765	+31.897%
2025-08-04	53.5500	54.965000	53.5500	54.7000	+2.186%	417,963	+31.499%
2025-08-01	53.9600	53.960000	53.1900	53.5300	-0.317%	459,008	+34.373%
2025-07-31	52.2400	54.065000	52.2400	53.7000	+2.072%	761,621	+33.948%
2025-07-30	52.5400	53.010000	52.1950	52.6100	+0.133%	783,827	+36.723%
2025-07-29	52.3400	52.605000	51.9200	52.5400	+0.825%	412,528	+36.905%
2025-07-28	52.3500	52.560000	51.9900	52.1100	-0.969%	386,936	+38.035%
2025-07-25	52.2000	52.640000	52.1200	52.6200	+0.979%	266,343	+36.697%
2025-07-24	52.2100	52.460000	51.9850	52.1100	-0.800%	325,250	+38.035%
2025-07-23	53.5400	53.540000	52.3500	52.5300	-1.463%	275,066	+36.931%
2025-07-22	53.1300	53.610000	52.8743	53.3100	+0.699%	355,817	+34.928%
2025-07-21	52.4300	53.339900	52.4300	52.9400	+1.243%	367,151	+35.871%
2025-07-18	52.3700	52.640000	51.9200	52.2900	+0.172%	479,704	+37.560%
2025-07-17	51.5000	52.280000	51.5000	52.2000	+0.870%	995,276	+37.797%
2025-07-16	51.6500	52.095000	51.3101	51.7500	+0.330%	373,144	+38.995%
2025-07-15	52.4200	52.475000	51.3900	51.5800	-1.808%	505,159	+39.453%
2025-07-14	52.2900	52.745000	52.2650	52.5300	+0.133%	309,505	+36.931%
2025-07-11	52.5800	52.870000	52.3450	52.4600	-0.757%	330,674	+37.114%
2025-07-10	52.2500	53.070000	52.1426	52.8600	+0.820%	314,235	+36.076%
2025-07-09	52.3000	52.550000	51.9550	52.4300	+0.653%	351,500	+37.192%
2025-07-08	51.6200	52.297500	51.2700	52.0900	+0.231%	428,138	+38.088%
2025-07-07	52.3100	52.580000	51.7700	51.9700	-0.953%	438,564	+38.407%
2025-07-03	52.2000	52.470000	51.8800	52.4700	+1.001%	368,333	+37.088%
2025-07-02	52.0300	52.040000	51.3600	51.9500	-0.135%	453,752	+38.460%
2025-07-01	51.1800	52.205000	50.9300	52.0200	+1.404%	422,390	+38.274%
2025-06-30	50.8400	51.320000	50.5400	51.3000	+0.885%	353,568	+40.214%
2025-06-27	51.1500	51.550000	50.5500	50.8500	-0.625%	1,009,774	+41.455%
2025-06-26	50.8200	51.227700	50.6700	51.1700	+0.728%	461,405	+40.571%
2025-06-25	51.5800	51.730000	50.7750	50.8000	-2.251%	527,072	+41.594%
2025-06-24	51.8900	52.215000	51.6000	51.9700	+0.464%	534,569	+38.407%
2025-06-23	51.2100	51.750000	51.2100	51.7300	+1.731%	444,321	+39.049%
2025-06-20	51.2400	51.550000	50.7200	50.8500	-0.450%	761,878	+41.455%
2025-06-18	51.1200	51.210000	50.6350	51.0800	+0.413%	422,766	+40.818%
2025-06-17	50.9900	51.280000	50.4600	50.8700	-0.528%	449,135	+41.400%
2025-06-16	51.9100	52.055000	50.9150	51.1400	-0.930%	682,514	+40.653%
2025-06-13	52.0700	52.399300	51.5000	51.6200	-2.105%	597,254	+39.345%
2025-06-12	52.7100	52.810000	52.1500	52.7300	+0.095%	366,061	+36.412%
2025-06-11	53.0300	53.210000	52.5600	52.6800	-0.152%	384,434	+36.541%
2025-06-10	52.7500	53.040000	52.5050	52.7600	+0.342%	392,032	+36.334%
2025-06-09	52.3900	52.910000	52.0500	52.5800	+0.286%	315,227	+36.801%
2025-06-06	52.8100	52.880000	52.1800	52.4300	-0.247%	432,787	+37.192%
2025-06-05	52.6400	52.840000	52.2500	52.5600	-0.360%	345,705	+36.853%
2025-06-04	53.6900	53.740000	52.7350	52.7500	-2.152%	329,904	+36.360%
2025-06-03	54.1500	54.220000	53.4100	53.9100	-0.370%	485,005	+33.426%
2025-06-02	54.7000	54.780000	53.8916	54.1100	-2.205%	596,308	+32.933%
2025-05-30	55.0900	55.530000	55.0100	55.3300	+0.509%	403,796	+30.002%
2025-05-29	54.5000	55.110000	54.4100	55.0500	+1.009%	341,009	+30.663%
2025-05-28	55.5600	55.560000	54.3650	54.5000	-2.137%	291,387	+31.982%
2025-05-27	55.4300	55.810000	55.0600	55.6900	+1.291%	264,473	+29.161%
2025-05-23	54.7700	55.090000	54.3000	54.9800	+0.530%	237,416	+30.829%
2025-05-22	54.8700	55.145000	54.2750	54.6900	-1.175%	308,276	+31.523%
2025-05-21	55.8400	56.000000	55.2400	55.3400	-1.723%	368,293	+29.978%
2025-05-20	56.5000	56.770000	56.1000	56.3100	-0.372%	319,424	+27.739%
2025-05-19	55.9000	56.590000	55.5600	56.5200	+0.767%	290,300	+27.265%
2025-05-16	55.3400	56.110000	55.3400	56.0900	+1.172%	420,086	+28.240%
2025-05-15	54.5500	55.490000	54.3700	55.4400	+2.307%	301,823	+29.744%
2025-05-14	54.5100	54.755000	53.4500	54.1900	-0.914%	337,968	+32.737%
2025-05-13	55.3800	55.695000	54.5000	54.6900	-1.884%	404,916	+31.523%
2025-05-12	56.2000	56.520000	55.3800	55.7400	-0.748%	400,907	+29.046%
2025-05-09	57.0100	57.120000	56.0900	56.1600	-1.543%	492,785	+28.080%
2025-05-08	57.7200	58.045000	56.8950	57.0400	-1.075%	312,250	+26.104%
2025-05-07	57.9700	58.190000	57.5000	57.6600	-0.689%	324,652	+24.749%
2025-05-06	58.1900	58.650000	57.9450	58.0600	-0.395%	459,536	+23.889%
2025-05-05	57.9800	58.700000	57.6750	58.2900	+0.155%	479,685	+23.400%
2025-05-02	58.3300	58.506000	57.7900	58.2000	0.000%	360,124	+23.591%
2025-05-01	58.2800	58.840000	57.7150	58.2000	-0.052%	391,642	+23.591%
2025-04-30	59.4000	59.400000	57.2600	58.2300	-2.151%	937,288	+23.527%
2025-04-29	58.5600	59.890000	58.4300	59.5100	+1.207%	607,442	+20.870%
2025-04-28	57.7800	58.890000	57.7350	58.8000	+0.892%	379,616	+22.330%
2025-04-25	58.4100	58.510000	57.8100	58.2800	-0.393%	279,160	+23.421%
2025-04-24	58.3900	58.580000	58.0050	58.5100	+0.137%	434,509	+22.936%
2025-04-23	58.4800	58.900000	57.8300	58.4300	-0.595%	431,106	+23.105%
2025-04-22	58.7200	59.080000	58.0400	58.7800	+1.240%	368,198	+22.372%
2025-04-21	59.0500	59.080000	58.0000	58.0600	-1.208%	652,250	+23.889%
2025-04-17	57.7300	59.150000	57.7300	58.7700	+1.872%	596,292	+22.392%
2025-04-16	57.6900	58.335000	57.3700	57.6900	+0.453%	464,127	+24.684%
2025-04-15	57.3700	57.860000	57.2850	57.4300	+0.437%	352,334	+25.248%
2025-04-14	56.7200	57.330000	56.3600	57.1800	+1.635%	302,759	+25.796%
2025-04-11	55.8600	56.580000	54.8850	56.2600	+1.060%	331,473	+27.853%
2025-04-10	55.6900	56.100000	54.2600	55.6700	-0.036%	534,529	+29.208%
2025-04-09	54.1000	56.850000	53.4600	55.6900	+1.698%	680,601	+29.161%
2025-04-08	54.9700	56.100000	54.1100	54.7600	+0.073%	740,698	+31.355%
2025-04-07	54.9800	56.620000	53.8300	54.7200	-2.858%	814,702	+31.451%
2025-04-04	57.8000	58.000000	55.7300	56.3300	-3.046%	885,720	+27.694%
2025-04-03	58.9400	59.520000	58.0800	58.1000	-1.358%	582,271	+23.804%
2025-04-02	58.4700	58.985000	57.9900	58.9000	+0.667%	458,556	+22.122%
2025-04-01	57.8400	58.705000	57.2703	58.5100	+1.106%	555,004	+22.936%
2025-03-31	56.8400	58.060000	56.8400	57.8700	+1.884%	571,887	+24.296%
2025-03-28	55.9800	57.000000	55.7900	56.8000	+2.030%	579,302	+26.637%
2025-03-27	55.6800	55.965800	55.4407	55.6700	+0.324%	337,179	+29.208%
2025-03-26	54.9500	55.645000	54.6400	55.4900	+1.537%	423,132	+29.627%
2025-03-25	55.4900	55.670000	54.0800	54.6500	-1.656%	487,498	+31.619%
2025-03-24	55.6700	55.860000	55.3000	55.5700	+0.452%	418,423	+29.440%
2025-03-21	55.9100	56.360000	55.0100	55.3200	-1.531%	2,550,771	+30.025%
2025-03-20	56.1800	56.494749	55.9500	56.1800	-0.390%	438,934	+28.035%
2025-03-19	55.9200	56.560000	55.6500	56.4000	+0.840%	475,163	+27.535%
2025-03-18	56.1000	56.260000	55.3700	55.9300	-0.640%	491,903	+28.607%
2025-03-17	56.1000	56.535000	55.8600	56.2900	+0.339%	534,420	+27.785%
2025-03-14	55.0400	56.140000	54.9350	56.1000	+0.556%	626,541	+28.217%
2025-03-13	54.8800	55.860000	54.8800	55.7900	+2.311%	510,431	+28.930%
2025-03-12	55.0100	55.245000	54.1650	54.5300	-1.375%	716,879	+31.909%
2025-03-11	56.5300	56.745000	55.2300	55.2900	-2.124%	810,899	+30.096%
2025-03-10	56.4100	57.440000	56.0200	56.4900	+0.623%	671,472	+27.332%
2025-03-07	55.1600	56.425000	54.9300	56.1400	+1.961%	602,475	+28.126%
2025-03-06	54.6400	55.350000	54.3100	55.0600	-0.254%	400,116	+30.639%
2025-03-05	55.1600	55.850000	54.9200	55.2000	-0.594%	391,571	+30.308%
2025-03-04	56.5500	57.155000	55.5300	55.5300	-1.960%	599,712	+29.534%
2025-03-03	55.4800	56.660000	55.4800	56.6400	+1.269%	470,577	+26.995%
2025-02-28	55.1100	55.950000	54.8800	55.9300	+1.969%	402,406	+28.607%
2025-02-27	54.0600	55.215000	53.6000	54.8500	+0.532%	531,005	+31.139%
2025-02-26	54.6700	54.760000	54.0900	54.5600	-0.511%	421,893	+31.837%
2025-02-25	54.5200	54.920000	54.1100	54.8400	+0.957%	506,949	+31.163%
2025-02-24	54.3000	54.690000	53.7300	54.3200	+0.742%	345,968	+32.419%
2025-02-21	53.7900	54.170000	53.5200	53.9200	+0.729%	360,294	+33.401%
2025-02-20	53.0000	53.805000	52.6928	53.5300	+0.601%	354,190	+34.373%
2025-02-19	52.8900	53.780000	52.8900	53.2100	+0.188%	363,347	+35.181%
2025-02-18	51.9400	53.150000	51.8200	53.1100	+2.213%	514,889	+35.436%
2025-02-14	52.8900	53.610000	51.6600	51.9600	-1.721%	665,866	+38.433%
2025-02-13	53.7400	53.925000	51.8100	52.8700	-2.310%	899,802	+36.051%
2025-02-12	53.7800	54.270000	53.4200	54.1200	-1.042%	416,577	+32.908%
2025-02-11	53.5700	54.730000	53.4400	54.6900	+1.806%	323,623	+31.523%
2025-02-10	53.2500	53.815000	52.6900	53.7200	+1.225%	307,272	+33.898%
2025-02-07	53.6200	53.645000	52.9400	53.0700	-0.878%	474,450	+35.538%
2025-02-06	54.2300	54.250000	53.0300	53.5400	-0.705%	344,277	+34.348%
2025-02-05	53.8100	54.280000	53.7600	53.9200	+0.766%	350,957	+33.401%
2025-02-04	53.2700	53.710000	52.8500	53.5100	-0.521%	246,986	+34.423%
2025-02-03	53.1500	53.990000	53.0000	53.7900	-0.223%	313,707	+33.724%
2025-01-31	54.0000	54.470000	53.7600	53.9100	-0.517%	389,682	+33.426%
2025-01-30	54.2900	54.780000	53.9000	54.1900	+0.931%	325,090	+32.737%
2025-01-29	53.9800	54.470000	53.3000	53.6900	-1.287%	300,391	+33.973%
2025-01-28	54.7300	55.300000	54.1900	54.3900	-0.312%	317,897	+32.249%
2025-01-27	54.2900	54.970000	53.7050	54.5600	+0.794%	604,234	+31.837%
2025-01-24	53.3300	54.240000	53.3300	54.1300	+0.296%	367,097	+32.884%
2025-01-23	54.0100	54.050000	53.4400	53.9700	+1.162%	334,820	+33.278%
2025-01-22	54.6500	54.650000	53.1600	53.3500	-3.070%	264,550	+34.827%
2025-01-21	54.8300	55.460000	54.6950	55.0400	+1.176%	234,979	+30.687%
2025-01-17	54.3100	54.790000	54.0950	54.4000	+0.240%	292,887	+32.224%
2025-01-16	52.9600	54.350000	52.8550	54.2700	+2.474%	276,979	+32.541%
2025-01-15	53.5000	53.515000	52.8101	52.9600	+1.301%	229,191	+35.819%
2025-01-14	51.6900	52.410000	51.6300	52.2800	+1.455%	195,689	+37.586%
2025-01-13	51.1100	51.620000	51.0700	51.5300	+0.822%	303,092	+39.589%
2025-01-10	51.9500	52.280000	50.7700	51.1100	-2.573%	326,649	+40.736%
2025-01-08	51.5100	52.500000	51.3450	52.4600	+1.001%	275,377	+37.114%
2025-01-07	51.6700	52.240000	51.6600	51.9400	+0.503%	307,588	+38.487%
2025-01-06	52.9200	52.970000	51.6000	51.6800	-2.747%	341,679	+39.183%
2025-01-03	53.2200	53.470000	52.8350	53.1400	+0.283%	268,146	+35.359%
2025-01-02	53.7000	53.835000	52.8300	52.9900	-0.879%	354,008	+35.743%
2024-12-31	53.7100	53.884900	52.9900	53.4600	-0.168%	392,222	+34.549%
2024-12-30	52.6700	53.630000	52.3500	53.5500	+1.038%	309,990	+34.323%
2024-12-27	52.9800	53.400000	52.7600	53.0000	-0.842%	266,962	+35.717%
2024-12-26	52.7800	53.460000	52.6137	53.4500	+0.508%	239,811	+34.574%
2024-12-24	52.7200	53.220000	52.6450	53.1800	+0.834%	137,721	+35.258%
2024-12-23	52.3500	52.820000	51.9200	52.7400	+0.266%	280,149	+36.386%
2024-12-20	52.2200	53.250000	52.2000	52.6000	+0.190%	992,868	+36.749%
2024-12-19	51.8200	53.240000	51.7300	52.5000	+4.084%	809,932	+37.010%
2024-12-18	52.0800	52.309900	50.4300	50.4400	-3.464%	598,590	+42.605%
2024-12-17	51.5200	53.300000	51.1000	52.2500	+2.854%	748,673	+37.665%
2024-12-16	50.7100	51.420000	50.6850	50.8000	-0.255%	369,061	+41.594%
2024-12-13	50.8700	51.360000	50.4300	50.9300	-1.260%	240,723	+41.233%
2024-12-12	52.5200	52.725000	51.5100	51.5800	-1.301%	277,376	+39.453%
2024-12-11	52.7400	52.840000	52.2500	52.2600	-1.023%	337,408	+37.639%
2024-12-10	53.1900	53.190000	52.2600	52.8000	-0.396%	270,093	+36.231%
2024-12-09	53.5300	53.740000	52.9400	53.0100	-0.786%	201,649	+35.691%
2024-12-06	54.1200	54.120000	53.3700	53.4300	-0.688%	221,722	+34.625%
2024-12-05	54.2400	54.299900	53.6400	53.8000	-0.407%	250,231	+33.699%
2024-12-04	54.1200	54.270000	53.8600	54.0200	-0.680%	321,432	+33.154%
2024-12-03	54.7300	54.785000	54.1400	54.3900	-0.110%	431,607	+32.249%
2024-12-02	54.9700	54.970000	54.1792	54.4500	-1.430%	316,769	+32.103%
2024-11-29	54.8700	55.472000	54.6800	55.2400	+0.950%	271,511	+30.214%