NWE
NorthWestern Energy Group, Inc. Common Stock
stockNASDAQ
At CloseOct 13, 2026 3:59:54 PM EDT
75.29USD+1.210%(+0.90)425,987
NWE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 74.49 | 75.55 | 73.63 | 75.29 | +1.210% | 425,987 | 0.000% | |
| 2026-10-12 | 73.97 | 74.64 | 73.23 | 74.39 | +0.324% | 487,408 | +1.210% | |
| 2026-10-09 | 74.69 | 74.97 | 73.21 | 74.15 | -0.643% | 568,650 | +1.537% | |
| 2026-10-08 | 74.00 | 74.78 | 71.98 | 74.63 | +0.892% | 856,899 | +0.884% | |
| 2026-10-07 | 71.87 | 76.00 | 71.53 | 73.97 | +7.327% | 1,793,447 | +1.785% | |
| 2026-10-06 | 68.93 | 69.53 | 68.81 | 68.92 | +0.233% | 449,125 | +9.243% | |
| 2026-10-05 | 68.93 | 69.46 | 68.51 | 68.76 | -0.736% | 856,951 | +9.497% | |
| 2026-10-02 | 68.72 | 70.29 | 68.72 | 69.27 | +1.080% | 472,844 | +8.691% | |
| 2026-10-01 | 68.12 | 68.74 | 67.15 | 68.53 | +0.219% | 458,418 | +9.864% | |
| 2026-09-30 | 68.86 | 69.12 | 68.25 | 68.38 | -0.451% | 615,420 | +10.105% | |
| 2026-09-29 | 67.83 | 68.89 | 67.77 | 68.69 | +0.926% | 444,755 | +9.608% | |
| 2026-09-28 | 68.69 | 68.69 | 65.84 | 68.06 | -1.133% | 565,833 | +10.623% | |
| 2026-09-25 | 68.01 | 69.22 | 67.79 | 68.84 | +1.131% | 883,021 | +9.370% | |
| 2026-09-24 | 68.60 | 69.00 | 67.90 | 68.07 | -0.917% | 450,611 | +10.607% | |
| 2026-09-23 | 69.83 | 69.83 | 68.60 | 68.70 | -1.675% | 416,324 | +9.592% | |
| 2026-09-22 | 69.65 | 71.42 | 69.38 | 69.87 | +0.057% | 466,897 | +7.757% | |
| 2026-09-21 | 68.85 | 71.25 | 68.85 | 69.83 | +1.986% | 605,649 | +7.819% | |
| 2026-09-18 | 69.23 | 69.23 | 67.83 | 68.47 | -1.198% | 770,245 | +9.961% | |
| 2026-09-17 | 69.25 | 69.88 | 68.75 | 69.30 | +1.138% | 441,939 | +8.644% | |
| 2026-09-16 | 68.24 | 69.14 | 68.12 | 68.52 | +0.794% | 408,393 | +9.880% | |
| 2026-09-15 | 68.65 | 68.80 | 67.34 | 67.98 | -0.976% | 577,841 | +10.753% | |
| 2026-09-14 | 69.24 | 69.42 | 68.54 | 68.65 | -0.852% | 415,629 | +9.672% | |
| 2026-09-11 | 70.99 | 70.99 | 69.13 | 69.24 | -1.100% | 291,095 | +8.738% | |
| 2026-09-10 | 70.57 | 71.06 | 70.01 | 70.01 | -0.794% | 495,372 | +7.542% | |
| 2026-09-09 | 71.84 | 71.84 | 70.35 | 70.57 | -1.686% | 243,669 | +6.688% | |
| 2026-09-08 | 70.62 | 72.35 | 70.62 | 71.78 | +1.413% | 230,819 | +4.890% | |
| 2026-09-04 | 70.40 | 71.22 | 70.32 | 70.78 | -0.169% | 403,796 | +6.372% | |
| 2026-09-03 | 70.59 | 71.24 | 70.25 | 70.90 | +1.012% | 483,029 | +6.192% | |
| 2026-09-02 | 69.61 | 70.83 | 69.22 | 70.19 | +0.401% | 479,020 | +7.266% | |
| 2026-09-01 | 69.21 | 70.12 | 69.21 | 69.91 | +1.084% | 337,212 | +7.696% | |
| 2026-08-31 | 69.30 | 69.92 | 68.88 | 69.16 | -1.650% | 351,945 | +8.864% | |
| 2026-08-28 | 71.55 | 71.60 | 70.00 | 70.32 | -0.972% | 286,789 | +7.068% | |
| 2026-08-27 | 70.83 | 71.29 | 70.42 | 71.01 | -0.658% | 363,866 | +6.027% | |
| 2026-08-26 | 71.02 | 71.93 | 70.94 | 71.48 | +0.847% | 350,010 | +5.330% | |
| 2026-08-25 | 69.92 | 71.25 | 69.55 | 70.88 | +1.751% | 326,933 | +6.222% | |
| 2026-08-24 | 69.59 | 70.06 | 69.00 | 69.66 | +0.302% | 227,925 | +8.082% | |
| 2026-08-21 | 71.09 | 71.09 | 69.26 | 69.45 | -1.921% | 431,481 | +8.409% | |
| 2026-08-20 | 70.71 | 71.48 | 70.37 | 70.81 | +0.326% | 381,649 | +6.327% | |
| 2026-08-19 | 71.41 | 71.41 | 70.18 | 70.58 | -0.042% | 569,103 | +6.673% | |
| 2026-08-18 | 71.35 | 71.50 | 70.45 | 70.61 | -0.297% | 355,874 | +6.628% | |
| 2026-08-17 | 70.80 | 70.98 | 70.00 | 70.82 | -1.379% | 275,930 | +6.312% | Div $0.670 |
| 2026-08-14 | 71.18 | 71.98 | 71.18 | 71.81 | +0.405% | 234,372 | +4.846% | |
| 2026-08-13 | 71.04 | 72.26 | 71.04 | 71.52 | +1.361% | 402,901 | +5.271% | |
| 2026-08-12 | 71.24 | 71.33 | 70.51 | 70.56 | -0.127% | 494,311 | +6.704% | |
| 2026-08-11 | 71.40 | 71.80 | 70.37 | 70.65 | -0.800% | 388,931 | +6.568% | |
| 2026-08-10 | 71.50 | 71.50 | 70.52 | 71.22 | -1.207% | 315,220 | +5.715% | |
| 2026-08-07 | 69.80 | 72.69 | 69.58 | 72.09 | +2.590% | 469,500 | +4.439% | |
| 2026-08-06 | 70.08 | 71.22 | 69.54 | 70.27 | +1.634% | 608,993 | +7.144% | |
| 2026-08-05 | 70.30 | 70.30 | 68.46 | 69.14 | -1.031% | 253,874 | +8.895% | |
| 2026-08-04 | 68.57 | 69.99 | 68.30 | 69.86 | +1.393% | 282,974 | +7.773% | |
| 2026-08-03 | 69.38 | 69.75 | 68.49 | 68.90 | +0.233% | 312,138 | +9.274% | |
| 2026-07-31 | 69.62 | 69.73 | 68.53 | 68.74 | -1.420% | 433,141 | +9.529% | |
| 2026-07-30 | 70.03 | 71.07 | 69.51 | 69.73 | -1.246% | 320,282 | +7.974% | |
| 2026-07-29 | 71.86 | 72.54 | 70.29 | 70.61 | -2.324% | 398,667 | +6.628% | |
| 2026-07-28 | 73.00 | 73.47 | 72.27 | 72.29 | +0.125% | 331,186 | +4.150% | |
| 2026-07-27 | 72.86 | 73.29 | 71.99 | 72.20 | -0.906% | 314,712 | +4.280% | |
| 2026-07-24 | 73.04 | 73.39 | 72.37 | 72.86 | +0.427% | 558,544 | +3.335% | |
| 2026-07-23 | 71.31 | 72.91 | 71.21 | 72.55 | +0.028% | 286,445 | +3.777% | |
| 2026-07-22 | 72.71 | 72.71 | 71.75 | 72.53 | +1.017% | 278,175 | +3.805% | |
| 2026-07-21 | 71.67 | 71.90 | 70.85 | 71.80 | -0.111% | 284,590 | +4.861% | |
| 2026-07-20 | 71.81 | 72.86 | 71.63 | 71.88 | -0.250% | 176,113 | +4.744% | |
| 2026-07-17 | 73.25 | 74.12 | 71.89 | 72.06 | -1.651% | 335,763 | +4.482% | |
| 2026-07-16 | 72.30 | 73.36 | 72.30 | 73.27 | +2.161% | 519,027 | +2.757% | |
| 2026-07-15 | 72.90 | 73.20 | 71.62 | 71.72 | -1.632% | 317,517 | +4.978% | |
| 2026-07-14 | 73.55 | 74.13 | 72.38 | 72.91 | -0.396% | 235,720 | +3.264% | |
| 2026-07-13 | 72.70 | 73.82 | 72.70 | 73.20 | +0.674% | 470,621 | +2.855% | |
| 2026-07-10 | 70.47 | 73.18 | 70.47 | 72.71 | +2.654% | 422,673 | +3.548% | |
| 2026-07-09 | 70.18 | 71.36 | 70.18 | 70.83 | +0.711% | 423,511 | +6.297% | |
| 2026-07-08 | 70.76 | 71.59 | 70.19 | 70.33 | -0.594% | 305,778 | +7.052% | |
| 2026-07-07 | 70.58 | 71.81 | 70.11 | 70.75 | +1.521% | 252,635 | +6.417% | |
| 2026-07-06 | 70.72 | 71.53 | 69.67 | 69.69 | -2.285% | 344,801 | +8.036% | |
| 2026-07-02 | 71.45 | 72.08 | 70.97 | 71.32 | -0.182% | 447,654 | +5.566% | |
| 2026-07-01 | 71.62 | 72.30 | 70.87 | 71.45 | -0.237% | 506,039 | +5.374% | |
| 2026-06-30 | 72.55 | 72.63 | 71.57 | 71.62 | -1.241% | 490,079 | +5.124% | |
| 2026-06-29 | 72.04 | 72.86 | 71.48 | 72.52 | -1.226% | 610,682 | +3.820% | |
| 2026-06-26 | 71.99 | 73.82 | 71.70 | 73.42 | +2.772% | 1,799,833 | +2.547% | |
| 2026-06-25 | 71.05 | 72.11 | 71.05 | 71.44 | -0.432% | 343,804 | +5.389% | |
| 2026-06-24 | 70.95 | 71.82 | 70.73 | 71.75 | +1.128% | 467,318 | +4.934% | |
| 2026-06-23 | 70.22 | 71.15 | 69.86 | 70.95 | +1.415% | 453,155 | +6.117% | |
| 2026-06-22 | 69.87 | 70.57 | 69.71 | 69.96 | +0.114% | 655,827 | +7.619% | |
| 2026-06-18 | 69.81 | 70.31 | 69.06 | 69.88 | +0.924% | 849,189 | +7.742% | |
| 2026-06-17 | 69.98 | 70.44 | 68.88 | 69.24 | -1.871% | 379,871 | +8.738% | |
| 2026-06-16 | 70.92 | 71.68 | 69.68 | 70.56 | -0.297% | 516,638 | +6.704% | |
| 2026-06-15 | 69.80 | 71.16 | 69.80 | 70.77 | -0.394% | 481,287 | +6.387% | Div $0.670 |
| 2026-06-12 | 69.56 | 71.37 | 69.56 | 71.05 | +2.289% | 615,581 | +5.968% | |
| 2026-06-11 | 70.29 | 71.32 | 69.43 | 69.46 | -0.373% | 497,219 | +8.393% | |
| 2026-06-10 | 67.20 | 70.19 | 67.20 | 69.72 | +6.151% | 798,855 | +7.989% | |
| 2026-06-09 | 69.98 | 70.60 | 65.49 | 65.68 | -5.970% | 1,107,672 | +14.632% | |
| 2026-06-08 | 70.79 | 71.23 | 69.57 | 69.85 | -0.880% | 890,095 | +7.788% | |
| 2026-06-05 | 70.19 | 71.13 | 69.77 | 70.47 | +1.235% | 405,438 | +6.840% | |
| 2026-06-04 | 70.17 | 70.17 | 68.48 | 69.61 | +0.651% | 389,442 | +8.160% | |
| 2026-06-03 | 69.63 | 70.77 | 68.48 | 69.16 | -0.917% | 917,138 | +8.864% | |
| 2026-06-02 | 67.89 | 70.01 | 67.89 | 69.80 | +2.301% | 818,210 | +7.865% | |
| 2026-06-01 | 69.73 | 70.30 | 68.19 | 68.23 | -3.371% | 582,835 | +10.347% | |
| 2026-05-29 | 70.59 | 71.50 | 70.44 | 70.61 | -0.381% | 680,577 | +6.628% | |
| 2026-05-28 | 72.39 | 72.78 | 70.78 | 70.88 | -2.032% | 336,093 | +6.222% | |
| 2026-05-27 | 71.85 | 72.81 | 71.67 | 72.35 | -0.124% | 388,678 | +4.064% | |
| 2026-05-26 | 72.04 | 72.80 | 71.88 | 72.44 | +0.709% | 349,670 | +3.934% | |
| 2026-05-22 | 71.84 | 72.29 | 71.40 | 71.93 | +0.195% | 322,363 | +4.671% | |
| 2026-05-21 | 71.10 | 71.98 | 70.84 | 71.79 | +0.349% | 429,266 | +4.875% | |
| 2026-05-20 | 70.97 | 71.95 | 70.86 | 71.54 | +0.803% | 382,354 | +5.242% | |
| 2026-05-19 | 71.48 | 71.72 | 70.74 | 70.97 | -0.713% | 321,867 | +6.087% | |
| 2026-05-18 | 71.32 | 72.24 | 70.97 | 71.48 | +1.765% | 448,698 | +5.330% | |
| 2026-05-15 | 70.73 | 71.25 | 69.29 | 70.24 | -2.009% | 817,627 | +7.190% | |
| 2026-05-14 | 71.61 | 71.92 | 71.22 | 71.68 | +0.702% | 325,421 | +5.036% | |
| 2026-05-13 | 71.54 | 71.54 | 70.25 | 71.18 | -0.448% | 519,954 | +5.774% | |
| 2026-05-12 | 71.22 | 71.58 | 70.32 | 71.50 | +1.032% | 301,410 | +5.301% | |
| 2026-05-11 | 72.69 | 72.86 | 70.72 | 70.77 | -2.238% | 365,550 | +6.387% | |
| 2026-05-08 | 73.00 | 73.00 | 72.07 | 72.39 | -0.028% | 330,663 | +4.006% | |
| 2026-05-07 | 70.99 | 73.72 | 69.95 | 72.41 | +1.871% | 479,593 | +3.977% | |
| 2026-05-06 | 71.62 | 71.70 | 70.16 | 71.08 | +0.127% | 476,924 | +5.923% | |
| 2026-05-05 | 71.83 | 72.44 | 70.93 | 70.99 | -1.307% | 256,638 | +6.057% | |
| 2026-05-04 | 71.86 | 72.88 | 71.00 | 71.93 | -0.773% | 417,686 | +4.671% | |
| 2026-05-01 | 72.25 | 73.58 | 71.95 | 72.49 | +0.207% | 382,057 | +3.863% | |
| 2026-04-30 | 71.12 | 72.60 | 71.12 | 72.34 | +1.402% | 429,265 | +4.078% | |
| 2026-04-29 | 72.00 | 72.38 | 71.26 | 71.34 | -1.437% | 404,969 | +5.537% | |
| 2026-04-28 | 73.43 | 73.43 | 71.78 | 72.38 | -0.152% | 694,206 | +4.020% | |
| 2026-04-27 | 71.97 | 72.62 | 71.81 | 72.49 | +1.826% | 399,638 | +3.863% | |
| 2026-04-24 | 71.30 | 71.92 | 71.00 | 71.19 | -0.642% | 233,017 | +5.759% | |
| 2026-04-23 | 70.06 | 71.76 | 70.06 | 71.65 | +3.183% | 221,123 | +5.080% | |
| 2026-04-22 | 71.45 | 71.45 | 68.81 | 69.44 | -1.490% | 449,404 | +8.425% | |
| 2026-04-21 | 71.89 | 72.23 | 70.32 | 70.49 | -2.544% | 283,397 | +6.809% | |
| 2026-04-20 | 72.74 | 73.47 | 72.04 | 72.33 | -0.207% | 265,623 | +4.092% | |
| 2026-04-17 | 73.79 | 73.79 | 72.13 | 72.48 | -1.119% | 412,552 | +3.877% | |
| 2026-04-16 | 72.99 | 73.74 | 72.41 | 73.30 | -0.082% | 436,327 | +2.715% | |
| 2026-04-15 | 73.04 | 75.18 | 72.74 | 73.36 | +0.109% | 616,941 | +2.631% | |
| 2026-04-14 | 68.78 | 73.82 | 68.27 | 73.28 | +6.295% | 768,017 | +2.743% | |
| 2026-04-13 | 70.72 | 70.72 | 68.58 | 68.94 | -2.365% | 263,942 | +9.211% | |
| 2026-04-10 | 70.34 | 70.88 | 70.12 | 70.61 | -0.141% | 287,898 | +6.628% | |
| 2026-04-09 | 70.22 | 71.17 | 70.22 | 70.71 | +0.255% | 393,310 | +6.477% | |
| 2026-04-08 | 69.54 | 70.62 | 69.45 | 70.53 | +1.205% | 556,191 | +6.749% | |
| 2026-04-07 | 68.11 | 70.91 | 68.11 | 69.69 | +2.320% | 1,024,984 | +8.036% | |
| 2026-04-06 | 67.42 | 68.25 | 67.42 | 68.11 | +0.769% | 686,991 | +10.542% | |
| 2026-04-02 | 66.77 | 67.64 | 65.96 | 67.59 | +1.762% | 717,374 | +11.392% | |
| 2026-04-01 | 66.86 | 67.14 | 65.69 | 66.42 | +0.728% | 893,412 | +13.354% | |
| 2026-03-31 | 66.30 | 66.86 | 64.19 | 65.94 | +0.167% | 550,143 | +14.180% | |
| 2026-03-30 | 65.77 | 66.77 | 65.52 | 65.83 | +0.935% | 566,186 | +14.370% | |
| 2026-03-27 | 64.71 | 65.53 | 64.61 | 65.22 | +0.338% | 990,811 | +15.440% | |
| 2026-03-26 | 65.31 | 65.78 | 64.88 | 65.00 | -0.551% | 309,089 | +15.831% | |
| 2026-03-25 | 65.85 | 66.04 | 64.99 | 65.36 | +0.215% | 353,312 | +15.193% | |
| 2026-03-24 | 64.40 | 66.48 | 64.40 | 65.22 | +0.555% | 294,240 | +15.440% | |
| 2026-03-23 | 64.82 | 65.69 | 64.14 | 64.86 | +1.661% | 524,010 | +16.081% | |
| 2026-03-20 | 66.39 | 66.88 | 63.43 | 63.80 | -4.577% | 1,574,355 | +18.009% | |
| 2026-03-19 | 67.26 | 67.66 | 66.54 | 66.86 | -0.786% | 339,588 | +12.608% | |
| 2026-03-18 | 67.40 | 67.42 | 66.03 | 67.39 | -0.414% | 409,699 | +11.723% | |
| 2026-03-17 | 68.44 | 68.44 | 67.34 | 67.67 | -0.324% | 382,922 | +11.261% | |
| 2026-03-16 | 68.35 | 68.97 | 67.68 | 67.89 | -0.775% | 591,220 | +10.900% | |
| 2026-03-13 | 66.86 | 68.90 | 66.86 | 68.42 | +1.740% | 545,868 | +10.041% | Div $0.670 |
| 2026-03-12 | 66.36 | 68.27 | 66.09 | 67.25 | +0.418% | 431,461 | +11.955% | |
| 2026-03-11 | 67.61 | 68.27 | 66.79 | 66.97 | -1.268% | 417,522 | +12.423% | |
| 2026-03-10 | 67.97 | 69.07 | 67.55 | 67.83 | -2.121% | 535,517 | +10.998% | |
| 2026-03-09 | 69.11 | 69.56 | 67.86 | 69.30 | -0.588% | 403,411 | +8.644% | |
| 2026-03-06 | 69.51 | 70.14 | 68.69 | 69.71 | -0.896% | 390,301 | +8.005% | |
| 2026-03-05 | 70.93 | 71.23 | 69.56 | 70.34 | -1.856% | 487,992 | +7.037% | |
| 2026-03-04 | 70.76 | 72.21 | 69.72 | 71.67 | +1.257% | 464,804 | +5.051% | |
| 2026-03-03 | 68.34 | 70.92 | 68.18 | 70.78 | +1.187% | 458,344 | +6.372% | |
| 2026-03-02 | 69.25 | 70.33 | 69.22 | 69.95 | -0.014% | 309,112 | +7.634% | |
| 2026-02-27 | 69.61 | 70.38 | 69.61 | 69.96 | +0.201% | 481,891 | +7.619% | |
| 2026-02-26 | 69.43 | 70.13 | 69.15 | 69.82 | +0.287% | 329,927 | +7.834% | |
| 2026-02-25 | 69.67 | 70.01 | 68.67 | 69.62 | +0.288% | 348,925 | +8.144% | |
| 2026-02-24 | 69.25 | 70.69 | 68.31 | 69.42 | +0.318% | 345,339 | +8.456% | |
| 2026-02-23 | 69.28 | 70.04 | 68.58 | 69.20 | +0.392% | 485,961 | +8.801% | |
| 2026-02-20 | 69.01 | 69.07 | 67.94 | 68.93 | +0.569% | 537,972 | +9.227% | |
| 2026-02-19 | 68.54 | 69.06 | 67.67 | 68.54 | +0.117% | 828,695 | +9.848% | |
| 2026-02-18 | 69.08 | 70.38 | 68.42 | 68.46 | -1.184% | 875,415 | +9.977% | |
| 2026-02-17 | 70.13 | 71.26 | 69.11 | 69.28 | -0.574% | 858,976 | +8.675% | |
| 2026-02-13 | 68.84 | 69.84 | 68.84 | 69.68 | +1.294% | 530,614 | +8.051% | |
| 2026-02-12 | 68.19 | 69.84 | 68.19 | 68.79 | +0.497% | 1,098,548 | +9.449% | |
| 2026-02-11 | 68.16 | 69.21 | 68.02 | 68.45 | +0.146% | 625,074 | +9.993% | |
| 2026-02-10 | 67.40 | 68.61 | 67.33 | 68.35 | +1.500% | 484,675 | +10.154% | |
| 2026-02-09 | 68.09 | 68.09 | 66.38 | 67.34 | -1.232% | 357,371 | +11.806% | |
| 2026-02-06 | 70.51 | 71.25 | 68.12 | 68.18 | -2.377% | 557,863 | +10.428% | |
| 2026-02-05 | 69.46 | 70.75 | 69.20 | 69.84 | +1.379% | 855,745 | +7.804% | |
| 2026-02-04 | 69.89 | 70.18 | 68.68 | 68.89 | -0.606% | 636,525 | +9.290% | |
| 2026-02-03 | 67.62 | 69.39 | 67.62 | 69.31 | +2.439% | 961,444 | +8.628% | |
| 2026-02-02 | 68.45 | 68.52 | 67.34 | 67.66 | -0.295% | 1,012,642 | +11.277% | |
| 2026-01-30 | 67.13 | 68.25 | 66.60 | 67.86 | +0.340% | 1,451,558 | +10.949% | |
| 2026-01-29 | 66.88 | 67.80 | 66.54 | 67.63 | +1.699% | 591,422 | +11.326% | |
| 2026-01-28 | 67.08 | 67.63 | 66.26 | 66.50 | -1.394% | 882,020 | +13.218% | |
| 2026-01-27 | 66.49 | 67.54 | 66.34 | 67.44 | +1.200% | 586,209 | +11.640% | |
| 2026-01-26 | 66.66 | 67.48 | 66.17 | 66.64 | +0.226% | 708,113 | +12.980% | |
| 2026-01-23 | 67.47 | 67.71 | 66.08 | 66.49 | -1.802% | 1,088,992 | +13.235% | |
| 2026-01-22 | 68.52 | 68.72 | 67.53 | 67.71 | -1.009% | 555,230 | +11.195% | |
| 2026-01-21 | 67.82 | 68.81 | 67.52 | 68.40 | +0.825% | 458,995 | +10.073% | |
| 2026-01-20 | 66.89 | 68.33 | 66.55 | 67.84 | -1.266% | 401,968 | +10.982% | |
| 2026-01-16 | 67.98 | 68.73 | 67.42 | 68.71 | +0.395% | 513,721 | +9.576% | |
| 2026-01-15 | 67.72 | 69.03 | 67.60 | 68.44 | +1.333% | 279,115 | +10.009% | |
| 2026-01-14 | 66.02 | 67.81 | 66.02 | 67.54 | +1.748% | 348,120 | +11.475% | |
| 2026-01-13 | 66.01 | 66.99 | 65.72 | 66.38 | +0.790% | 310,126 | +13.423% | |
| 2026-01-12 | 65.92 | 66.61 | 65.40 | 65.86 | -0.227% | 434,359 | +14.318% | |
| 2026-01-09 | 66.08 | 67.10 | 65.27 | 66.01 | -0.347% | 380,383 | +14.058% | |
| 2026-01-08 | 66.63 | 67.99 | 65.30 | 66.24 | -1.340% | 842,286 | +13.662% | |
| 2026-01-07 | 65.17 | 67.28 | 64.66 | 67.14 | +3.340% | 1,004,139 | +12.139% | |
| 2026-01-06 | 64.07 | 65.02 | 64.03 | 64.97 | +0.495% | 260,474 | +15.884% | |
| 2026-01-05 | 64.65 | 64.72 | 63.55 | 64.65 | -0.154% | 293,026 | +16.458% | |
| 2026-01-02 | 64.56 | 65.08 | 63.81 | 64.75 | +0.325% | 369,464 | +16.278% | |
| 2025-12-31 | 64.94 | 64.97 | 64.47 | 64.54 | -0.232% | 422,974 | +16.656% | |
| 2025-12-30 | 64.99 | 65.00 | 64.50 | 64.69 | -0.262% | 266,046 | +16.386% | |
| 2025-12-29 | 64.54 | 65.22 | 64.54 | 64.86 | +0.871% | 220,813 | +16.081% | |
| 2025-12-26 | 64.65 | 64.89 | 64.09 | 64.30 | -0.449% | 141,450 | +17.092% | |
| 2025-12-24 | 64.45 | 64.75 | 64.23 | 64.59 | +0.171% | 155,415 | +16.566% | |
| 2025-12-23 | 63.89 | 64.91 | 63.72 | 64.48 | +0.845% | 333,014 | +16.765% | |
| 2025-12-22 | 62.82 | 64.20 | 62.80 | 63.94 | +1.783% | 588,757 | +17.751% | |
| 2025-12-19 | 64.18 | 64.18 | 62.48 | 62.82 | -2.210% | 1,552,898 | +19.850% | |
| 2025-12-18 | 65.92 | 66.17 | 64.18 | 64.24 | -2.282% | 1,046,672 | +17.201% | |
| 2025-12-17 | 65.24 | 65.93 | 64.89 | 65.74 | +0.428% | 582,615 | +14.527% | |
| 2025-12-16 | 66.95 | 67.30 | 65.42 | 65.46 | -1.726% | 607,767 | +15.017% | |
| 2025-12-15 | 67.42 | 67.53 | 65.71 | 66.61 | -1.813% | 730,042 | +13.031% | Div $0.660 |
| 2025-12-12 | 67.92 | 68.58 | 67.83 | 67.84 | 0.000% | 840,527 | +10.982% | |
| 2025-12-11 | 67.62 | 68.28 | 67.17 | 67.84 | +1.254% | 744,717 | +10.982% | |
| 2025-12-10 | 66.65 | 67.23 | 66.08 | 67.00 | +1.056% | 550,090 | +12.373% | |
| 2025-12-09 | 65.85 | 66.95 | 65.85 | 66.30 | +0.913% | 645,150 | +13.560% | |
| 2025-12-08 | 65.57 | 66.34 | 65.05 | 65.70 | +0.198% | 636,524 | +14.597% | |
| 2025-12-05 | 65.67 | 65.69 | 65.06 | 65.57 | -0.152% | 365,528 | +14.824% | |
| 2025-12-04 | 66.31 | 66.85 | 65.48 | 65.67 | -1.574% | 451,827 | +14.649% | |
| 2025-12-03 | 67.74 | 67.82 | 66.03 | 66.72 | -0.581% | 838,320 | +12.845% | |
| 2025-12-02 | 67.97 | 68.06 | 66.89 | 67.11 | -1.265% | 568,198 | +12.189% | |
| 2025-12-01 | 68.82 | 68.82 | 67.62 | 67.97 | -1.621% | 441,411 | +10.769% | |
| 2025-11-28 | 67.95 | 69.23 | 67.95 | 69.09 | +1.171% | 338,116 | +8.974% | |
| 2025-11-26 | 67.36 | 68.48 | 67.35 | 68.29 | +1.155% | 675,261 | +10.250% | |
| 2025-11-25 | 67.15 | 67.80 | 66.03 | 67.51 | +1.108% | 689,760 | +11.524% | |
| 2025-11-24 | 65.74 | 66.97 | 65.40 | 66.77 | +1.644% | 686,609 | +12.760% | |
| 2025-11-21 | 65.61 | 66.32 | 65.41 | 65.69 | +0.122% | 573,566 | +14.614% | |
| 2025-11-20 | 65.66 | 67.23 | 65.52 | 65.61 | +0.413% | 679,399 | +14.754% | |
| 2025-11-19 | 65.64 | 66.51 | 65.25 | 65.34 | -0.729% | 476,873 | +15.228% | |
| 2025-11-18 | 65.59 | 66.31 | 65.34 | 65.82 | +0.920% | 671,132 | +14.388% | |
| 2025-11-17 | 65.16 | 66.11 | 64.88 | 65.22 | +0.169% | 497,566 | +15.440% | |
| 2025-11-14 | 65.51 | 65.51 | 64.06 | 65.11 | -0.153% | 545,134 | +15.635% | |
| 2025-11-13 | 67.13 | 67.30 | 65.15 | 65.21 | -3.120% | 488,474 | +15.458% | |
| 2025-11-12 | 67.11 | 67.46 | 66.71 | 67.31 | +0.283% | 418,222 | +11.856% | |
| 2025-11-11 | 66.32 | 67.17 | 66.08 | 67.12 | +1.451% | 686,441 | +12.172% | |
| 2025-11-10 | 64.60 | 66.89 | 64.60 | 66.16 | +1.753% | 739,912 | +13.800% | |
| 2025-11-07 | 63.17 | 65.69 | 62.70 | 65.02 | +2.847% | 1,009,997 | +15.795% | |
| 2025-11-06 | 60.83 | 64.12 | 60.83 | 63.22 | +3.622% | 764,734 | +19.092% | |
| 2025-11-05 | 60.89 | 61.53 | 60.65 | 61.01 | +0.263% | 331,081 | +23.406% | |
| 2025-11-04 | 60.23 | 60.94 | 59.85 | 60.85 | +1.332% | 298,332 | +23.730% | |
| 2025-11-03 | 59.46 | 60.07 | 58.57 | 60.05 | +0.637% | 320,967 | +25.379% | |
| 2025-10-31 | 59.52 | 60.10 | 58.89 | 59.67 | -0.550% | 492,895 | +26.177% | |
| 2025-10-30 | 59.76 | 60.80 | 59.48 | 60.00 | +0.284% | 276,583 | +25.483% | |
| 2025-10-29 | 60.73 | 61.19 | 59.63 | 59.83 | -2.493% | 328,733 | +25.840% | |
| 2025-10-28 | 61.92 | 61.93 | 61.15 | 61.36 | -1.096% | 370,438 | +22.702% | |
| 2025-10-27 | 62.00 | 62.29 | 61.56 | 62.04 | -0.449% | 256,452 | +21.357% | |
| 2025-10-24 | 61.72 | 62.43 | 61.42 | 62.32 | +1.038% | 233,438 | +20.812% | |
| 2025-10-23 | 61.72 | 61.88 | 61.05 | 61.68 | +0.081% | 235,334 | +22.065% | |
| 2025-10-22 | 61.17 | 61.90 | 60.81 | 61.63 | +0.785% | 309,709 | +22.165% | |
| 2025-10-21 | 60.62 | 61.45 | 60.62 | 61.15 | +0.443% | 255,069 | +23.123% | |
| 2025-10-20 | 59.66 | 60.90 | 59.38 | 60.88 | +2.716% | 363,214 | +23.670% | |
| 2025-10-17 | 59.01 | 59.46 | 58.86 | 59.27 | +0.305% | 483,358 | +27.029% | |
| 2025-10-16 | 59.02 | 59.64 | 58.81 | 59.09 | +0.153% | 496,629 | +27.416% | |
| 2025-10-15 | 58.15 | 59.20 | 58.15 | 59.00 | +1.149% | 249,415 | +27.610% | |
| 2025-10-14 | 57.12 | 58.69 | 57.12 | 58.33 | +1.744% | 604,725 | +29.076% | |
| 2025-10-13 | 57.68 | 58.08 | 57.23 | 57.33 | -0.658% | 236,493 | +31.327% | |
| 2025-10-10 | 58.15 | 58.76 | 57.26 | 57.71 | -1.029% | 310,995 | +30.463% | |
| 2025-10-09 | 58.89 | 59.26 | 58.22 | 58.31 | -1.169% | 368,524 | +29.120% | |
| 2025-10-08 | 59.45 | 59.45 | 58.53 | 59.00 | +0.187% | 337,498 | +27.610% | |
| 2025-10-07 | 57.71 | 58.93 | 57.71 | 58.89 | +1.342% | 362,957 | +27.849% | |
| 2025-10-06 | 57.38 | 58.27 | 57.38 | 58.11 | +0.658% | 283,841 | +29.565% | |
| 2025-10-03 | 56.97 | 57.77 | 56.97 | 57.73 | +1.227% | 279,367 | +30.417% | |
| 2025-10-02 | 57.10 | 57.47 | 56.62 | 57.03 | -0.904% | 239,337 | +32.018% | |
| 2025-10-01 | 58.54 | 58.67 | 57.53 | 57.55 | -1.809% | 298,663 | +30.825% | |
| 2025-09-30 | 58.20 | 58.78 | 58.02 | 58.61 | +0.860% | 386,135 | +28.459% | |
| 2025-09-29 | 57.96 | 58.24 | 57.74 | 58.11 | +0.155% | 300,488 | +29.565% | |
| 2025-09-26 | 57.10 | 58.06 | 57.08 | 58.02 | +1.487% | 245,537 | +29.766% | |
| 2025-09-25 | 57.43 | 57.73 | 56.99 | 57.17 | -0.453% | 229,776 | +31.695% | |
| 2025-09-24 | 56.69 | 57.48 | 56.65 | 57.43 | +1.091% | 390,029 | +31.099% | |
| 2025-09-23 | 56.19 | 56.98 | 56.05 | 56.81 | +0.834% | 243,950 | +32.529% | |
| 2025-09-22 | 56.31 | 56.60 | 56.03 | 56.34 | +0.464% | 335,739 | +33.635% | |
| 2025-09-19 | 56.74 | 56.74 | 55.88 | 56.08 | -0.638% | 930,256 | +34.255% | |
| 2025-09-18 | 55.64 | 56.73 | 55.53 | 56.44 | +0.966% | 286,141 | +33.398% | |
| 2025-09-17 | 55.88 | 56.48 | 55.72 | 55.90 | +0.648% | 401,562 | +34.687% | |
| 2025-09-16 | 56.43 | 56.69 | 55.50 | 55.54 | -1.925% | 272,999 | +35.560% | |
| 2025-09-15 | 56.51 | 56.93 | 56.48 | 56.63 | -0.893% | 421,145 | +32.951% | Div $0.660 |
| 2025-09-12 | 57.07 | 57.44 | 56.95 | 57.14 | +0.070% | 220,553 | +31.764% | |
| 2025-09-11 | 56.44 | 57.16 | 56.39 | 57.10 | +0.955% | 316,547 | +31.856% | |
| 2025-09-10 | 56.32 | 56.89 | 56.14 | 56.56 | -0.159% | 455,248 | +33.115% | |
| 2025-09-09 | 56.36 | 56.83 | 56.21 | 56.65 | +0.301% | 266,260 | +32.904% | |
| 2025-09-08 | 58.14 | 58.14 | 56.22 | 56.48 | -2.537% | 425,230 | +33.304% | |
| 2025-09-05 | 57.99 | 58.22 | 57.57 | 57.95 | +0.416% | 384,913 | +29.922% | |
| 2025-09-04 | 57.85 | 57.85 | 56.88 | 57.71 | +0.892% | 413,400 | +30.463% | |
| 2025-09-03 | 57.02 | 57.33 | 56.87 | 57.20 | -0.262% | 278,419 | +31.626% | |
| 2025-09-02 | 57.00 | 57.79 | 57.00 | 57.35 | -0.278% | 320,984 | +31.282% | |
| 2025-08-29 | 57.73 | 57.95 | 57.26 | 57.51 | -0.017% | 285,558 | +30.916% | |
| 2025-08-28 | 58.22 | 58.22 | 57.46 | 57.52 | -1.032% | 366,735 | +30.894% | |
| 2025-08-27 | 57.68 | 58.23 | 57.68 | 58.12 | +0.554% | 273,657 | +29.542% | |
| 2025-08-26 | 57.86 | 58.37 | 57.61 | 57.80 | -0.035% | 268,605 | +30.260% | |
| 2025-08-25 | 58.29 | 58.56 | 57.78 | 57.82 | -1.129% | 258,191 | +30.214% | |
| 2025-08-22 | 57.87 | 58.63 | 57.44 | 58.48 | +2.471% | 518,760 | +28.745% | |
| 2025-08-21 | 57.52 | 57.68 | 57.02 | 57.07 | -0.748% | 845,384 | +31.926% | |
| 2025-08-20 | 58.54 | 59.50 | 57.45 | 57.50 | -1.558% | 1,685,863 | +30.939% | |
| 2025-08-19 | 55.83 | 58.50 | 55.83 | 58.41 | +6.335% | 1,622,574 | +28.899% | |
| 2025-08-18 | 55.45 | 55.45 | 54.89 | 54.93 | -0.830% | 253,349 | +37.065% | |
| 2025-08-15 | 56.04 | 56.04 | 55.16 | 55.39 | -1.160% | 471,582 | +35.927% | |
| 2025-08-14 | 55.92 | 56.16 | 55.40 | 56.04 | +0.071% | 402,557 | +34.350% | |
| 2025-08-13 | 55.80 | 56.03 | 55.58 | 56.00 | +0.593% | 317,976 | +34.446% | |
| 2025-08-12 | 55.42 | 55.73 | 55.09 | 55.67 | +1.090% | 375,362 | +35.243% | |
| 2025-08-11 | 55.58 | 55.58 | 55.00 | 55.07 | -0.470% | 294,929 | +36.717% | |
| 2025-08-08 | 55.42 | 55.65 | 54.95 | 55.33 | -0.072% | 323,888 | +36.074% | |
| 2025-08-07 | 54.96 | 55.56 | 54.91 | 55.37 | +0.563% | 480,943 | +35.976% | |
| 2025-08-06 | 54.66 | 55.26 | 54.15 | 55.06 | +0.963% | 527,158 | +36.742% | |
| 2025-08-05 | 54.66 | 54.81 | 53.59 | 54.53 | -0.302% | 466,765 | +38.058% | |
| 2025-08-04 | 53.55 | 54.97 | 53.55 | 54.70 | +2.186% | 417,963 | +37.642% | |
| 2025-08-01 | 53.96 | 53.96 | 53.19 | 53.53 | -0.317% | 459,008 | +40.650% | |
| 2025-07-31 | 52.24 | 54.06 | 52.24 | 53.70 | +2.072% | 761,621 | +40.205% | |
| 2025-07-30 | 52.54 | 53.01 | 52.20 | 52.61 | +0.133% | 783,827 | +43.110% | |
| 2025-07-29 | 52.34 | 52.60 | 51.92 | 52.54 | +0.825% | 412,528 | +43.300% | |
| 2025-07-28 | 52.35 | 52.56 | 51.99 | 52.11 | -0.969% | 386,936 | +44.483% | |
| 2025-07-25 | 52.20 | 52.64 | 52.12 | 52.62 | +0.979% | 266,343 | +43.082% | |
| 2025-07-24 | 52.21 | 52.46 | 51.98 | 52.11 | -0.800% | 325,250 | +44.483% | |
| 2025-07-23 | 53.54 | 53.54 | 52.35 | 52.53 | -1.463% | 275,066 | +43.328% | |
| 2025-07-22 | 53.13 | 53.61 | 52.87 | 53.31 | +0.699% | 355,817 | +41.231% | |
| 2025-07-21 | 52.43 | 53.34 | 52.43 | 52.94 | +1.243% | 367,151 | +42.218% | |
| 2025-07-18 | 52.37 | 52.64 | 51.92 | 52.29 | +0.172% | 479,704 | +43.985% | |
| 2025-07-17 | 51.50 | 52.28 | 51.50 | 52.20 | +0.870% | 995,276 | +44.234% | |
| 2025-07-16 | 51.65 | 52.09 | 51.31 | 51.75 | +0.330% | 373,144 | +45.488% | |
| 2025-07-15 | 52.42 | 52.48 | 51.39 | 51.58 | -1.808% | 505,159 | +45.967% | |
| 2025-07-14 | 52.29 | 52.74 | 52.27 | 52.53 | +0.133% | 309,505 | +43.328% | |
| 2025-07-11 | 52.58 | 52.87 | 52.34 | 52.46 | -0.757% | 330,674 | +43.519% | |
| 2025-07-10 | 52.25 | 53.07 | 52.14 | 52.86 | +0.820% | 314,235 | +42.433% | |
| 2025-07-09 | 52.30 | 52.55 | 51.95 | 52.43 | +0.653% | 351,500 | +43.601% | |
| 2025-07-08 | 51.62 | 52.30 | 51.27 | 52.09 | +0.231% | 428,138 | +44.538% | |
| 2025-07-07 | 52.31 | 52.58 | 51.77 | 51.97 | -0.953% | 438,564 | +44.872% | |
| 2025-07-03 | 52.20 | 52.47 | 51.88 | 52.47 | +1.001% | 368,333 | +43.492% | |
| 2025-07-02 | 52.03 | 52.04 | 51.36 | 51.95 | -0.135% | 453,752 | +44.928% | |
| 2025-07-01 | 51.18 | 52.20 | 50.93 | 52.02 | +1.404% | 422,390 | +44.733% | |
| 2025-06-30 | 50.84 | 51.32 | 50.54 | 51.30 | +0.885% | 353,568 | +46.764% | |
| 2025-06-27 | 51.15 | 51.55 | 50.55 | 50.85 | -0.625% | 1,009,774 | +48.063% | |
| 2025-06-26 | 50.82 | 51.23 | 50.67 | 51.17 | +0.728% | 461,405 | +47.137% | |
| 2025-06-25 | 51.58 | 51.73 | 50.77 | 50.80 | -2.251% | 527,072 | +48.209% | |
| 2025-06-24 | 51.89 | 52.22 | 51.60 | 51.97 | +0.464% | 534,569 | +44.872% | |
| 2025-06-23 | 51.21 | 51.75 | 51.21 | 51.73 | +1.731% | 444,321 | +45.544% | |
| 2025-06-20 | 51.24 | 51.55 | 50.72 | 50.85 | -0.450% | 761,878 | +48.063% | |
| 2025-06-18 | 51.12 | 51.21 | 50.63 | 51.08 | +0.413% | 422,766 | +47.396% | |
| 2025-06-17 | 50.99 | 51.28 | 50.46 | 50.87 | -0.528% | 449,135 | +48.005% | |
| 2025-06-16 | 51.91 | 52.05 | 50.91 | 51.14 | -0.930% | 682,514 | +47.223% | |
| 2025-06-13 | 52.07 | 52.40 | 51.50 | 51.62 | -2.105% | 597,254 | +45.854% | Div $0.660 |
| 2025-06-12 | 52.71 | 52.81 | 52.15 | 52.73 | +0.095% | 366,061 | +42.784% | |
| 2025-06-11 | 53.03 | 53.21 | 52.56 | 52.68 | -0.152% | 384,434 | +42.920% | |
| 2025-06-10 | 52.75 | 53.04 | 52.51 | 52.76 | +0.342% | 392,032 | +42.703% | |
| 2025-06-09 | 52.39 | 52.91 | 52.05 | 52.58 | +0.286% | 315,227 | +43.191% | |
| 2025-06-06 | 52.81 | 52.88 | 52.18 | 52.43 | -0.247% | 432,787 | +43.601% | |
| 2025-06-05 | 52.64 | 52.84 | 52.25 | 52.56 | -0.360% | 345,705 | +43.246% | |
| 2025-06-04 | 53.69 | 53.74 | 52.73 | 52.75 | -2.152% | 329,904 | +42.730% | |
| 2025-06-03 | 54.15 | 54.22 | 53.41 | 53.91 | -0.370% | 485,005 | +39.659% | |
| 2025-06-02 | 54.70 | 54.78 | 53.89 | 54.11 | -2.205% | 596,308 | +39.142% | |
| 2025-05-30 | 55.09 | 55.53 | 55.01 | 55.33 | +0.509% | 403,796 | +36.074% | |
| 2025-05-29 | 54.50 | 55.11 | 54.41 | 55.05 | +1.009% | 341,009 | +36.767% | |
| 2025-05-28 | 55.56 | 55.56 | 54.37 | 54.50 | -2.137% | 291,387 | +38.147% | |
| 2025-05-27 | 55.43 | 55.81 | 55.06 | 55.69 | +1.291% | 264,473 | +35.195% | |
| 2025-05-23 | 54.77 | 55.09 | 54.30 | 54.98 | +0.530% | 237,416 | +36.941% | |
| 2025-05-22 | 54.87 | 55.15 | 54.27 | 54.69 | -1.175% | 308,276 | +37.667% | |
| 2025-05-21 | 55.84 | 56.00 | 55.24 | 55.34 | -1.723% | 368,293 | +36.050% | |
| 2025-05-20 | 56.50 | 56.77 | 56.10 | 56.31 | -0.372% | 319,424 | +33.706% | |
| 2025-05-19 | 55.90 | 56.59 | 55.56 | 56.52 | +0.767% | 290,300 | +33.209% | |
| 2025-05-16 | 55.34 | 56.11 | 55.34 | 56.09 | +1.172% | 420,086 | +34.231% | |
| 2025-05-15 | 54.55 | 55.49 | 54.37 | 55.44 | +2.307% | 301,823 | +35.804% | |
| 2025-05-14 | 54.51 | 54.76 | 53.45 | 54.19 | -0.914% | 337,968 | +38.937% | |
| 2025-05-13 | 55.38 | 55.70 | 54.50 | 54.69 | -1.884% | 404,916 | +37.667% | |
| 2025-05-12 | 56.20 | 56.52 | 55.38 | 55.74 | -0.748% | 400,907 | +35.074% | |
| 2025-05-09 | 57.01 | 57.12 | 56.09 | 56.16 | -1.543% | 492,785 | +34.063% | |
| 2025-05-08 | 57.72 | 58.05 | 56.90 | 57.04 | -1.075% | 312,250 | +31.995% | |
| 2025-05-07 | 57.97 | 58.19 | 57.50 | 57.66 | -0.689% | 324,652 | +30.576% | |
| 2025-05-06 | 58.19 | 58.65 | 57.95 | 58.06 | -0.395% | 459,536 | +29.676% | |
| 2025-05-05 | 57.98 | 58.70 | 57.67 | 58.29 | +0.155% | 479,685 | +29.165% | |
| 2025-05-02 | 58.33 | 58.51 | 57.79 | 58.20 | 0.000% | 360,124 | +29.364% | |
| 2025-05-01 | 58.28 | 58.84 | 57.72 | 58.20 | -0.052% | 391,642 | +29.364% | |
| 2025-04-30 | 59.40 | 59.40 | 57.26 | 58.23 | -2.151% | 937,288 | +29.298% | |
| 2025-04-29 | 58.56 | 59.89 | 58.43 | 59.51 | +1.207% | 607,442 | +26.517% | |
| 2025-04-28 | 57.78 | 58.89 | 57.73 | 58.80 | +0.892% | 379,616 | +28.044% | |
| 2025-04-25 | 58.41 | 58.51 | 57.81 | 58.28 | -0.393% | 279,160 | +29.187% | |
| 2025-04-24 | 58.39 | 58.58 | 58.01 | 58.51 | 0.000% | 434,509 | +28.679% |