OGE
OGE Energy Corp.
stockNYSE
At CloseOct 16, 2026 3:59:57 PM EDT
47.52USD+0.999%(+0.47)2,316,065
After-hoursOct 16, 2026 4:44:30 PM EDT
47.53USD+0.021%(+0.01)
OGE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-16 | 47.44 | 48.03 | 47.15 | 47.53 | +1.020% | 2,316,065 | 0.000% |
| 2026-10-15 | 48.10 | 48.16 | 46.92 | 47.05 | -0.968% | 2,336,172 | +1.020% |
| 2026-10-14 | 47.21 | 47.57 | 46.85 | 47.51 | +0.635% | 2,890,427 | +0.042% |
| 2026-10-13 | 47.17 | 47.41 | 46.35 | 47.21 | +0.876% | 1,525,910 | +0.678% |
| 2026-10-12 | 46.52 | 46.88 | 46.20 | 46.80 | +0.645% | 1,529,785 | +1.560% |
| 2026-10-09 | 46.08 | 46.55 | 45.88 | 46.50 | +0.846% | 1,563,248 | +2.215% |
| 2026-10-08 | 45.93 | 46.23 | 45.62 | 46.11 | +0.479% | 1,758,352 | +3.080% |
| 2026-10-07 | 45.71 | 46.06 | 45.56 | 45.89 | +0.109% | 1,923,874 | +3.574% |
| 2026-10-06 | 45.23 | 45.85 | 45.04 | 45.84 | +1.935% | 2,092,620 | +3.687% |
| 2026-10-05 | 44.90 | 45.38 | 44.39 | 44.97 | -0.816% | 2,842,392 | +5.693% |
| 2026-10-02 | 45.99 | 46.38 | 45.01 | 45.34 | -0.723% | 3,934,393 | +4.830% |
| 2026-10-01 | 45.42 | 45.92 | 44.91 | 45.67 | +0.550% | 2,089,064 | +4.073% |
| 2026-09-30 | 45.67 | 45.86 | 45.38 | 45.42 | +0.088% | 2,170,309 | +4.646% |
| 2026-09-29 | 44.59 | 45.49 | 44.46 | 45.38 | +1.567% | 2,246,785 | +4.738% |
| 2026-09-28 | 44.73 | 45.02 | 44.31 | 44.68 | -0.290% | 2,185,068 | +6.379% |
| 2026-09-25 | 44.34 | 44.96 | 44.24 | 44.81 | +1.197% | 2,274,987 | +6.070% |
| 2026-09-24 | 44.77 | 44.96 | 44.28 | 44.28 | -0.962% | 2,048,537 | +7.340% |
| 2026-09-23 | 44.97 | 45.06 | 44.48 | 44.71 | -0.887% | 1,856,839 | +6.307% |
| 2026-09-22 | 45.00 | 45.43 | 44.85 | 45.11 | +0.133% | 1,652,531 | +5.365% |
| 2026-09-21 | 45.62 | 45.78 | 45.05 | 45.05 | -1.011% | 1,487,230 | +5.505% |
| 2026-09-18 | 46.03 | 46.10 | 45.42 | 45.51 | -1.706% | 2,385,195 | +4.439% |
| 2026-09-17 | 46.27 | 46.36 | 45.96 | 46.30 | +0.630% | 1,099,100 | +2.657% |
| 2026-09-16 | 46.06 | 46.33 | 45.77 | 46.01 | +0.656% | 1,456,711 | +3.304% |
| 2026-09-15 | 46.35 | 46.39 | 45.55 | 45.71 | -1.125% | 1,610,667 | +3.982% |
| 2026-09-14 | 46.80 | 47.06 | 46.07 | 46.23 | -0.687% | 1,725,070 | +2.812% |
| 2026-09-11 | 47.04 | 47.04 | 46.37 | 46.55 | -0.086% | 1,610,111 | +2.105% |
| 2026-09-10 | 47.11 | 47.25 | 46.46 | 46.59 | -0.703% | 1,199,585 | +2.018% |
| 2026-09-09 | 47.32 | 47.60 | 46.51 | 46.92 | -0.992% | 1,380,072 | +1.300% |
| 2026-09-08 | 46.92 | 47.90 | 46.92 | 47.39 | +1.002% | 2,229,300 | +0.295% |
| 2026-09-04 | 46.64 | 47.09 | 46.64 | 46.92 | +0.064% | 1,301,608 | +1.300% |
| 2026-09-03 | 46.54 | 47.14 | 46.45 | 46.89 | +0.926% | 1,354,102 | +1.365% |
| 2026-09-02 | 46.69 | 46.69 | 46.07 | 46.46 | +1.022% | 2,255,102 | +2.303% |
| 2026-09-01 | 45.81 | 46.03 | 45.59 | 45.99 | +0.789% | 1,230,759 | +3.349% |
| 2026-08-31 | 45.42 | 45.79 | 45.27 | 45.63 | -0.240% | 1,407,334 | +4.164% |
| 2026-08-28 | 46.28 | 46.28 | 45.43 | 45.74 | -0.630% | 1,310,200 | +3.913% |
| 2026-08-27 | 46.12 | 46.27 | 45.80 | 46.03 | -1.117% | 1,392,017 | +3.259% |
| 2026-08-26 | 46.05 | 46.96 | 46.05 | 46.55 | +1.328% | 1,586,391 | +2.105% |
| 2026-08-25 | 46.04 | 46.15 | 45.83 | 45.94 | -0.044% | 1,240,958 | +3.461% |
| 2026-08-24 | 45.73 | 46.05 | 45.51 | 45.96 | +0.745% | 1,643,248 | +3.416% |
| 2026-08-21 | 46.80 | 47.13 | 45.60 | 45.62 | -2.375% | 1,146,941 | +4.187% |
| 2026-08-20 | 46.75 | 47.36 | 46.73 | 46.73 | -0.426% | 1,115,409 | +1.712% |
| 2026-08-19 | 47.38 | 47.48 | 46.65 | 46.93 | -0.276% | 1,244,431 | +1.278% |
| 2026-08-18 | 47.81 | 47.95 | 46.70 | 47.06 | -0.612% | 1,454,306 | +0.999% |
| 2026-08-17 | 47.31 | 47.59 | 47.01 | 47.35 | -0.316% | 961,602 | +0.380% |
| 2026-08-14 | 46.77 | 47.57 | 46.75 | 47.50 | +1.021% | 985,581 | +0.063% |
| 2026-08-13 | 47.10 | 47.31 | 46.86 | 47.02 | +0.256% | 1,135,323 | +1.085% |
| 2026-08-12 | 46.45 | 46.96 | 46.45 | 46.90 | +1.252% | 1,249,605 | +1.343% |
| 2026-08-11 | 46.15 | 46.55 | 45.92 | 46.32 | +0.303% | 2,316,087 | +2.612% |
| 2026-08-10 | 46.68 | 46.69 | 46.11 | 46.18 | -1.786% | 1,188,594 | +2.923% |
| 2026-08-07 | 46.89 | 47.36 | 46.38 | 47.02 | +0.492% | 1,084,026 | +1.085% |
| 2026-08-06 | 47.65 | 47.70 | 46.49 | 46.79 | -0.489% | 1,139,721 | +1.582% |
| 2026-08-05 | 47.38 | 47.53 | 46.48 | 47.02 | -0.760% | 1,290,460 | +1.085% |
| 2026-08-04 | 47.14 | 47.60 | 46.85 | 47.38 | +0.021% | 1,471,645 | +0.317% |
| 2026-08-03 | 47.16 | 48.16 | 47.05 | 47.37 | +0.042% | 1,536,633 | +0.338% |
| 2026-07-31 | 47.21 | 47.76 | 47.17 | 47.35 | +0.190% | 1,424,752 | +0.380% |
| 2026-07-30 | 47.61 | 48.10 | 47.16 | 47.26 | -1.109% | 1,819,086 | +0.571% |
| 2026-07-29 | 48.93 | 49.78 | 47.66 | 47.79 | -3.063% | 2,161,001 | -0.544% |
| 2026-07-28 | 49.56 | 50.59 | 49.29 | 49.30 | +0.041% | 1,872,942 | -3.590% |
| 2026-07-27 | 49.77 | 50.02 | 49.26 | 49.28 | -1.341% | 1,199,571 | -3.551% |
| 2026-07-24 | 49.83 | 50.32 | 49.71 | 49.95 | +0.685% | 1,242,926 | -4.845% |
| 2026-07-23 | 48.81 | 49.66 | 48.81 | 49.61 | +0.629% | 1,226,778 | -4.193% |
| 2026-07-22 | 48.75 | 49.30 | 48.57 | 49.30 | +2.007% | 1,209,790 | -3.590% |
| 2026-07-21 | 48.36 | 48.51 | 47.87 | 48.33 | -0.474% | 1,098,899 | -1.655% |
| 2026-07-20 | 48.86 | 49.38 | 48.42 | 48.56 | -0.287% | 1,415,640 | -2.121% |
| 2026-07-17 | 50.03 | 50.26 | 48.56 | 48.70 | -1.257% | 1,020,334 | -2.402% |
| 2026-07-16 | 48.78 | 49.37 | 48.69 | 49.32 | +1.169% | 1,129,553 | -3.629% |
| 2026-07-15 | 49.39 | 49.70 | 48.70 | 48.75 | -1.515% | 1,165,752 | -2.503% |
| 2026-07-14 | 49.54 | 50.15 | 49.21 | 49.50 | +1.041% | 2,000,958 | -3.980% |
| 2026-07-13 | 48.53 | 49.19 | 48.53 | 48.99 | +0.699% | 1,423,532 | -2.980% |
| 2026-07-10 | 48.34 | 48.97 | 48.34 | 48.65 | +0.745% | 1,343,662 | -2.302% |
| 2026-07-09 | 48.59 | 48.70 | 48.23 | 48.29 | -0.454% | 1,595,173 | -1.574% |
| 2026-07-08 | 49.08 | 49.18 | 48.45 | 48.51 | -1.081% | 1,046,647 | -2.020% |
| 2026-07-07 | 48.75 | 49.82 | 48.73 | 49.04 | +1.616% | 1,195,070 | -3.079% |
| 2026-07-06 | 48.95 | 49.00 | 48.20 | 48.26 | -2.387% | 1,041,483 | -1.513% |
| 2026-07-02 | 48.69 | 49.47 | 48.33 | 49.44 | +2.403% | 1,352,523 | -3.863% |
| 2026-07-01 | 48.49 | 48.70 | 48.12 | 48.28 | -0.781% | 1,445,802 | -1.553% |
| 2026-06-30 | 48.89 | 49.06 | 48.46 | 48.66 | -1.138% | 2,368,214 | -2.322% |
| 2026-06-29 | 49.37 | 49.52 | 48.94 | 49.22 | -0.726% | 1,324,213 | -3.434% |
| 2026-06-26 | 49.26 | 49.58 | 49.06 | 49.58 | +1.287% | 1,901,283 | -4.135% |
| 2026-06-25 | 48.82 | 49.30 | 48.41 | 48.95 | +0.720% | 1,590,777 | -2.901% |
| 2026-06-24 | 48.69 | 48.81 | 48.15 | 48.60 | +0.476% | 1,263,832 | -2.202% |
| 2026-06-23 | 47.97 | 48.49 | 47.64 | 48.37 | +1.426% | 1,276,912 | -1.737% |
| 2026-06-22 | 46.98 | 47.96 | 46.97 | 47.69 | +0.825% | 1,193,922 | -0.336% |
| 2026-06-18 | 47.27 | 47.58 | 46.92 | 47.30 | -0.084% | 2,073,157 | +0.486% |
| 2026-06-17 | 47.54 | 47.94 | 47.07 | 47.34 | -1.107% | 1,533,798 | +0.401% |
| 2026-06-16 | 48.05 | 48.48 | 47.70 | 47.87 | -0.125% | 1,173,680 | -0.710% |
| 2026-06-15 | 47.57 | 48.05 | 47.31 | 47.93 | +0.272% | 697,949 | -0.835% |
| 2026-06-12 | 47.44 | 47.96 | 47.34 | 47.80 | +1.014% | 950,649 | -0.565% |
| 2026-06-11 | 47.89 | 48.22 | 47.30 | 47.32 | -0.672% | 1,229,470 | +0.444% |
| 2026-06-10 | 47.87 | 48.01 | 47.44 | 47.64 | +0.506% | 1,049,199 | -0.231% |
| 2026-06-09 | 46.79 | 47.67 | 46.65 | 47.40 | +1.673% | 1,713,798 | +0.274% |
| 2026-06-08 | 47.61 | 47.73 | 46.31 | 46.62 | -2.469% | 1,856,556 | +1.952% |
| 2026-06-05 | 47.14 | 48.07 | 47.01 | 47.80 | +1.767% | 1,051,008 | -0.565% |
| 2026-06-04 | 46.74 | 47.10 | 46.24 | 46.97 | +1.228% | 1,205,843 | +1.192% |
| 2026-06-03 | 46.70 | 47.36 | 46.39 | 46.40 | -0.451% | 2,909,204 | +2.435% |
| 2026-06-02 | 45.74 | 46.75 | 45.74 | 46.61 | +2.081% | 1,307,649 | +1.974% |
| 2026-06-01 | 46.88 | 46.91 | 45.62 | 45.66 | -3.324% | 1,371,489 | +4.095% |
| 2026-05-29 | 47.24 | 47.42 | 46.90 | 47.23 | -0.317% | 1,896,166 | +0.635% |
| 2026-05-28 | 48.03 | 48.27 | 47.25 | 47.38 | -1.660% | 1,052,637 | +0.317% |
| 2026-05-27 | 48.21 | 48.34 | 47.81 | 48.18 | -0.475% | 1,133,256 | -1.349% |
| 2026-05-26 | 48.40 | 48.53 | 48.03 | 48.41 | -0.268% | 1,096,799 | -1.818% |
| 2026-05-22 | 48.17 | 48.65 | 47.92 | 48.54 | +0.915% | 1,042,891 | -2.081% |
| 2026-05-21 | 47.80 | 48.15 | 47.72 | 48.10 | +0.418% | 1,183,051 | -1.185% |
| 2026-05-20 | 48.23 | 48.40 | 47.85 | 47.90 | -0.312% | 1,366,776 | -0.772% |
| 2026-05-19 | 47.24 | 48.15 | 47.08 | 48.05 | +1.564% | 1,238,781 | -1.082% |
| 2026-05-18 | 46.66 | 47.34 | 46.66 | 47.31 | +2.248% | 1,545,221 | +0.465% |
| 2026-05-15 | 47.41 | 47.56 | 46.26 | 46.27 | -2.610% | 1,038,818 | +2.723% |
| 2026-05-14 | 47.35 | 47.66 | 47.25 | 47.51 | +0.359% | 1,077,105 | +0.042% |
| 2026-05-13 | 47.34 | 47.43 | 46.95 | 47.34 | -0.630% | 1,575,756 | +0.401% |
| 2026-05-12 | 47.40 | 47.73 | 47.14 | 47.64 | +0.506% | 1,920,580 | -0.231% |
| 2026-05-11 | 47.65 | 47.88 | 47.37 | 47.40 | +0.106% | 1,402,735 | +0.274% |
| 2026-05-08 | 47.51 | 47.76 | 47.26 | 47.35 | +0.042% | 1,150,770 | +0.380% |
| 2026-05-07 | 47.52 | 47.91 | 47.23 | 47.33 | -0.838% | 1,599,889 | +0.423% |
| 2026-05-06 | 47.73 | 48.10 | 47.20 | 47.73 | -0.230% | 2,025,024 | -0.419% |
| 2026-05-05 | 47.88 | 48.24 | 47.73 | 47.84 | 0.000% | 1,408,490 | -0.648% |
| 2026-05-04 | 47.94 | 48.45 | 47.60 | 47.84 | -0.706% | 1,244,807 | -0.648% |
| 2026-05-01 | 48.83 | 49.16 | 48.18 | 48.18 | -1.270% | 2,017,910 | -1.349% |
| 2026-04-30 | 47.74 | 48.91 | 47.63 | 48.80 | +3.084% | 2,358,947 | -2.602% |
| 2026-04-29 | 47.78 | 47.91 | 46.99 | 47.34 | -0.525% | 2,361,251 | +0.401% |
| 2026-04-28 | 48.12 | 48.18 | 47.38 | 47.59 | 0.000% | 1,962,751 | -0.126% |
| 2026-04-27 | 47.91 | 48.09 | 47.51 | 47.59 | +1.040% | 1,361,381 | -0.126% |
| 2026-04-24 | 47.50 | 47.60 | 47.07 | 47.10 | -0.905% | 1,586,841 | +0.913% |
| 2026-04-23 | 46.50 | 47.62 | 46.50 | 47.53 | +3.236% | 1,492,292 | 0.000% |
| 2026-04-22 | 46.82 | 46.95 | 45.75 | 46.04 | -0.989% | 1,737,760 | +3.236% |
| 2026-04-21 | 47.45 | 47.65 | 46.42 | 46.50 | -1.691% | 1,108,229 | +2.215% |
| 2026-04-20 | 48.19 | 48.30 | 47.22 | 47.30 | -1.786% | 1,197,229 | +0.486% |
| 2026-04-17 | 48.32 | 48.38 | 47.77 | 48.16 | -0.946% | 1,387,955 | -1.308% |
| 2026-04-16 | 48.45 | 48.75 | 48.20 | 48.62 | +0.144% | 1,432,615 | -2.242% |
| 2026-04-15 | 48.52 | 48.86 | 48.26 | 48.55 | -0.594% | 1,396,377 | -2.101% |
| 2026-04-14 | 48.45 | 49.03 | 48.11 | 48.84 | +0.494% | 1,661,653 | -2.682% |
| 2026-04-13 | 49.49 | 49.49 | 48.38 | 48.60 | -1.719% | 979,527 | -2.202% |
| 2026-04-10 | 49.72 | 49.97 | 49.29 | 49.45 | -0.822% | 1,061,425 | -3.883% |
| 2026-04-09 | 49.25 | 50.13 | 49.23 | 49.86 | +1.095% | 1,355,404 | -4.673% |
| 2026-04-08 | 48.81 | 49.37 | 48.43 | 49.32 | +0.633% | 1,476,720 | -3.629% |
| 2026-04-07 | 48.57 | 49.37 | 48.57 | 49.01 | +0.823% | 1,307,480 | -3.020% |
| 2026-04-06 | 48.11 | 48.67 | 47.91 | 48.61 | -0.308% | 1,533,332 | -2.222% |
| 2026-04-02 | 48.38 | 48.89 | 48.26 | 48.76 | +1.036% | 1,747,497 | -2.523% |
| 2026-04-01 | 47.74 | 48.44 | 47.60 | 48.26 | +0.626% | 2,957,326 | -1.513% |
| 2026-03-31 | 48.50 | 48.50 | 47.47 | 47.96 | +0.146% | 2,165,157 | -0.897% |
| 2026-03-30 | 48.04 | 48.29 | 47.73 | 47.89 | +0.736% | 2,060,951 | -0.752% |
| 2026-03-27 | 47.66 | 48.17 | 47.42 | 47.54 | -0.273% | 1,557,047 | -0.021% |
| 2026-03-26 | 47.33 | 47.86 | 47.02 | 47.67 | +0.655% | 1,295,715 | -0.294% |
| 2026-03-25 | 47.64 | 47.74 | 47.14 | 47.36 | +0.723% | 1,365,043 | +0.359% |
| 2026-03-24 | 46.45 | 47.69 | 46.29 | 47.02 | +0.793% | 1,819,940 | +1.085% |
| 2026-03-23 | 46.63 | 47.07 | 46.12 | 46.65 | +1.105% | 2,252,330 | +1.886% |
| 2026-03-20 | 47.84 | 47.84 | 45.93 | 46.14 | -2.597% | 5,020,105 | +3.013% |
| 2026-03-19 | 47.50 | 47.99 | 46.90 | 47.37 | -0.858% | 1,409,873 | +0.338% |
| 2026-03-18 | 48.03 | 48.18 | 47.73 | 47.78 | -0.871% | 1,302,731 | -0.523% |
| 2026-03-17 | 48.67 | 48.74 | 48.13 | 48.20 | -0.393% | 1,052,503 | -1.390% |
| 2026-03-16 | 48.77 | 48.77 | 48.25 | 48.39 | +0.083% | 1,754,773 | -1.777% |
| 2026-03-13 | 48.35 | 48.74 | 48.15 | 48.35 | +1.024% | 1,284,743 | -1.696% |
| 2026-03-12 | 46.99 | 48.29 | 46.79 | 47.86 | +1.657% | 2,357,676 | -0.690% |
| 2026-03-11 | 47.54 | 47.93 | 47.00 | 47.08 | -1.072% | 2,949,709 | +0.956% |
| 2026-03-10 | 47.64 | 48.12 | 47.40 | 47.59 | -0.709% | 1,318,756 | -0.126% |
| 2026-03-09 | 48.11 | 48.20 | 47.08 | 47.93 | -0.560% | 1,471,237 | -0.835% |
| 2026-03-06 | 48.10 | 48.38 | 47.41 | 48.20 | -0.124% | 1,641,509 | -1.390% |
| 2026-03-05 | 48.51 | 48.61 | 48.00 | 48.26 | -1.289% | 1,787,716 | -1.513% |
| 2026-03-04 | 48.73 | 49.06 | 48.09 | 48.89 | +0.143% | 1,441,428 | -2.782% |
| 2026-03-03 | 48.64 | 49.16 | 47.96 | 48.82 | -0.873% | 1,562,312 | -2.642% |
| 2026-03-02 | 49.06 | 49.55 | 48.95 | 49.25 | +0.224% | 1,529,405 | -3.492% |
| 2026-02-27 | 48.71 | 49.18 | 48.59 | 49.14 | +1.153% | 1,634,714 | -3.276% |
| 2026-02-26 | 48.64 | 48.70 | 47.06 | 48.58 | +0.351% | 1,427,939 | -2.161% |
| 2026-02-25 | 48.28 | 48.61 | 47.38 | 48.41 | +0.041% | 1,077,806 | -1.818% |
| 2026-02-24 | 48.10 | 48.72 | 47.60 | 48.39 | +0.540% | 1,605,759 | -1.777% |
| 2026-02-23 | 46.97 | 48.21 | 46.97 | 48.13 | +1.647% | 1,328,293 | -1.247% |
| 2026-02-20 | 47.06 | 47.36 | 46.50 | 47.35 | +1.327% | 1,452,371 | +0.380% |
| 2026-02-19 | 46.98 | 47.14 | 46.49 | 46.73 | +0.516% | 1,540,473 | +1.712% |
| 2026-02-18 | 47.30 | 47.61 | 46.00 | 46.49 | -0.874% | 2,417,504 | +2.237% |
| 2026-02-17 | 47.36 | 47.50 | 46.70 | 46.90 | -0.170% | 2,245,891 | +1.343% |
| 2026-02-13 | 46.15 | 47.15 | 46.13 | 46.98 | +1.821% | 1,661,455 | +1.171% |
| 2026-02-12 | 45.45 | 46.59 | 45.28 | 46.14 | +1.989% | 1,779,634 | +3.013% |
| 2026-02-11 | 45.07 | 45.30 | 44.74 | 45.24 | +0.444% | 1,667,656 | +5.062% |
| 2026-02-10 | 44.41 | 45.31 | 44.14 | 45.04 | +1.670% | 1,328,131 | +5.528% |
| 2026-02-09 | 43.86 | 44.41 | 43.75 | 44.30 | +0.773% | 1,572,508 | +7.291% |
| 2026-02-06 | 44.27 | 44.68 | 43.74 | 43.96 | -0.045% | 1,546,680 | +8.121% |
| 2026-02-05 | 43.95 | 44.17 | 43.55 | 43.98 | +0.756% | 1,512,290 | +8.072% |
| 2026-02-04 | 43.80 | 44.01 | 43.37 | 43.65 | +0.785% | 1,329,890 | +8.889% |
| 2026-02-03 | 43.00 | 43.88 | 43.00 | 43.31 | +0.534% | 2,265,226 | +9.744% |
| 2026-02-02 | 43.65 | 43.93 | 42.93 | 43.08 | -1.374% | 1,719,012 | +10.330% |
| 2026-01-30 | 43.36 | 43.70 | 43.06 | 43.68 | +0.460% | 1,898,478 | +8.814% |
| 2026-01-29 | 43.70 | 44.10 | 43.17 | 43.48 | -0.069% | 1,355,115 | +9.315% |
| 2026-01-28 | 43.84 | 44.05 | 43.39 | 43.51 | -0.798% | 1,226,733 | +9.239% |
| 2026-01-27 | 43.26 | 43.87 | 43.18 | 43.86 | +1.364% | 2,547,862 | +8.368% |
| 2026-01-26 | 42.91 | 43.45 | 42.91 | 43.27 | +1.359% | 1,722,457 | +9.845% |
| 2026-01-23 | 43.16 | 43.19 | 42.29 | 42.69 | -1.135% | 3,089,014 | +11.338% |
| 2026-01-22 | 43.70 | 43.72 | 43.08 | 43.18 | -1.190% | 1,745,998 | +10.074% |
| 2026-01-21 | 44.04 | 44.17 | 43.39 | 43.70 | 0.000% | 1,280,544 | +8.764% |
| 2026-01-20 | 42.91 | 43.90 | 42.91 | 43.70 | +0.137% | 1,281,345 | +8.764% |
| 2026-01-16 | 43.44 | 43.88 | 43.42 | 43.64 | -0.183% | 1,524,189 | +8.914% |
| 2026-01-15 | 43.48 | 44.00 | 43.45 | 43.72 | +0.552% | 1,303,869 | +8.715% |
| 2026-01-14 | 42.98 | 43.70 | 42.98 | 43.48 | +1.187% | 961,394 | +9.315% |
| 2026-01-13 | 42.47 | 43.03 | 42.45 | 42.97 | +1.130% | 1,152,672 | +10.612% |
| 2026-01-12 | 42.68 | 43.06 | 42.40 | 42.49 | -0.794% | 1,270,430 | +11.862% |
| 2026-01-09 | 42.90 | 43.37 | 42.74 | 42.83 | +0.281% | 1,112,869 | +10.974% |
| 2026-01-08 | 42.02 | 42.82 | 42.01 | 42.71 | +1.305% | 1,363,028 | +11.285% |
| 2026-01-07 | 42.77 | 42.82 | 41.94 | 42.16 | -1.010% | 910,828 | +12.737% |
| 2026-01-06 | 42.10 | 42.66 | 41.94 | 42.59 | +0.972% | 1,718,734 | +11.599% |
| 2026-01-05 | 42.37 | 42.51 | 41.70 | 42.18 | -1.632% | 1,529,163 | +12.684% |
| 2026-01-02 | 42.63 | 42.96 | 42.23 | 42.88 | +0.422% | 2,236,127 | +10.844% |
| 2025-12-31 | 42.95 | 43.10 | 42.45 | 42.70 | -0.767% | 1,393,963 | +11.311% |
| 2025-12-30 | 42.94 | 43.12 | 42.83 | 43.03 | +0.303% | 915,728 | +10.458% |
| 2025-12-29 | 42.89 | 43.15 | 42.84 | 42.90 | +0.281% | 1,158,290 | +10.793% |
| 2025-12-26 | 42.95 | 43.09 | 42.65 | 42.78 | -0.488% | 785,487 | +11.103% |
| 2025-12-24 | 43.14 | 43.20 | 42.89 | 42.99 | +0.023% | 622,485 | +10.561% |
| 2025-12-23 | 43.12 | 43.12 | 42.82 | 42.98 | -0.116% | 1,490,946 | +10.586% |
| 2025-12-22 | 42.55 | 43.09 | 42.37 | 43.03 | +1.247% | 1,401,711 | +10.458% |
| 2025-12-19 | 43.15 | 43.34 | 42.43 | 42.50 | -1.780% | 2,198,687 | +11.835% |
| 2025-12-18 | 43.12 | 43.46 | 43.02 | 43.27 | +0.464% | 1,233,204 | +9.845% |
| 2025-12-17 | 43.00 | 43.34 | 42.92 | 43.07 | 0.000% | 1,321,942 | +10.355% |
| 2025-12-16 | 43.36 | 43.51 | 42.73 | 43.07 | -0.301% | 1,482,729 | +10.355% |
| 2025-12-15 | 43.18 | 43.42 | 42.80 | 43.20 | +0.348% | 977,169 | +10.023% |
| 2025-12-12 | 42.75 | 43.06 | 42.56 | 43.05 | +1.009% | 2,109,289 | +10.407% |
| 2025-12-11 | 42.95 | 43.47 | 42.55 | 42.62 | -0.630% | 1,262,836 | +11.520% |
| 2025-12-10 | 43.09 | 43.17 | 42.72 | 42.89 | -0.418% | 957,898 | +10.818% |
| 2025-12-09 | 43.25 | 43.39 | 43.02 | 43.07 | +0.443% | 1,497,694 | +10.355% |
| 2025-12-08 | 43.29 | 43.48 | 42.84 | 42.88 | -1.153% | 1,109,682 | +10.844% |
| 2025-12-05 | 43.49 | 43.66 | 43.26 | 43.38 | -0.253% | 794,821 | +9.567% |
| 2025-12-04 | 44.09 | 44.32 | 43.47 | 43.49 | -1.718% | 1,184,814 | +9.289% |
| 2025-12-03 | 44.54 | 44.67 | 43.88 | 44.25 | -0.383% | 1,724,671 | +7.412% |
| 2025-12-02 | 44.94 | 45.02 | 44.34 | 44.42 | -0.981% | 2,461,745 | +7.001% |
| 2025-12-01 | 45.44 | 45.54 | 44.72 | 44.86 | -2.010% | 1,586,941 | +5.952% |
| 2025-11-28 | 45.76 | 45.80 | 45.50 | 45.78 | +0.615% | 636,851 | +3.823% |
| 2025-11-26 | 45.11 | 45.55 | 44.87 | 45.50 | +1.449% | 1,700,030 | +4.462% |
| 2025-11-25 | 44.75 | 45.32 | 44.75 | 44.85 | +0.223% | 1,356,465 | +5.975% |
| 2025-11-24 | 44.34 | 44.88 | 43.69 | 44.75 | +1.016% | 2,172,796 | +6.212% |
| 2025-11-21 | 43.29 | 44.52 | 43.10 | 44.30 | +0.385% | 6,029,267 | +7.291% |
| 2025-11-20 | 44.26 | 44.54 | 44.04 | 44.13 | +0.113% | 696,776 | +7.705% |
| 2025-11-19 | 44.15 | 44.49 | 43.95 | 44.08 | -0.136% | 1,219,760 | +7.827% |
| 2025-11-18 | 44.71 | 44.94 | 44.02 | 44.14 | -1.009% | 1,453,969 | +7.680% |
| 2025-11-17 | 45.00 | 45.26 | 44.53 | 44.59 | -0.380% | 980,652 | +6.593% |
| 2025-11-14 | 44.97 | 45.09 | 44.34 | 44.76 | -0.467% | 1,295,741 | +6.189% |
| 2025-11-13 | 45.50 | 45.61 | 44.92 | 44.97 | -1.446% | 984,182 | +5.693% |
| 2025-11-12 | 45.30 | 45.69 | 45.26 | 45.63 | +0.551% | 1,174,191 | +4.164% |
| 2025-11-11 | 44.74 | 45.44 | 44.65 | 45.38 | +1.567% | 1,304,023 | +4.738% |
| 2025-11-10 | 44.15 | 44.81 | 44.15 | 44.68 | +0.812% | 714,186 | +6.379% |
| 2025-11-07 | 44.02 | 44.37 | 43.93 | 44.32 | +0.544% | 1,034,175 | +7.243% |
| 2025-11-06 | 44.00 | 44.59 | 43.99 | 44.08 | +0.068% | 926,564 | +7.827% |
| 2025-11-05 | 44.40 | 44.42 | 43.88 | 44.05 | -0.542% | 1,043,879 | +7.900% |
| 2025-11-04 | 44.31 | 44.48 | 43.69 | 44.29 | +0.363% | 1,316,176 | +7.315% |
| 2025-11-03 | 44.01 | 44.22 | 43.30 | 44.13 | -0.023% | 1,269,678 | +7.705% |
| 2025-10-31 | 44.12 | 44.51 | 43.91 | 44.14 | -0.720% | 1,495,856 | +7.680% |
| 2025-10-30 | 44.58 | 45.15 | 44.24 | 44.46 | +0.113% | 1,374,995 | +6.905% |
| 2025-10-29 | 44.51 | 45.95 | 44.16 | 44.41 | -2.159% | 1,605,614 | +7.025% |
| 2025-10-28 | 46.32 | 46.41 | 45.37 | 45.39 | -2.345% | 1,406,847 | +4.715% |
| 2025-10-27 | 46.41 | 46.55 | 45.97 | 46.48 | +0.237% | 708,075 | +2.259% |
| 2025-10-24 | 46.40 | 46.55 | 46.13 | 46.37 | +0.390% | 1,064,331 | +2.502% |
| 2025-10-23 | 46.62 | 46.62 | 46.01 | 46.19 | -0.560% | 859,576 | +2.901% |
| 2025-10-22 | 46.89 | 46.92 | 46.41 | 46.45 | -0.450% | 1,028,808 | +2.325% |
| 2025-10-21 | 46.77 | 47.00 | 46.51 | 46.66 | +0.021% | 883,273 | +1.865% |
| 2025-10-20 | 46.80 | 46.99 | 46.47 | 46.65 | +0.323% | 645,669 | +1.886% |
| 2025-10-17 | 46.54 | 46.62 | 46.25 | 46.50 | +0.151% | 684,574 | +2.215% |
| 2025-10-16 | 47.18 | 47.33 | 46.34 | 46.43 | -1.297% | 634,234 | +2.369% |
| 2025-10-15 | 46.59 | 47.27 | 46.59 | 47.04 | +1.118% | 1,588,540 | +1.042% |
| 2025-10-14 | 46.00 | 46.69 | 45.95 | 46.52 | +1.218% | 1,029,167 | +2.171% |
| 2025-10-13 | 45.63 | 46.06 | 45.55 | 45.96 | +0.371% | 893,771 | +3.416% |
| 2025-10-10 | 45.67 | 46.10 | 45.56 | 45.79 | +0.970% | 1,127,827 | +3.800% |
| 2025-10-09 | 46.03 | 46.09 | 45.33 | 45.35 | -1.091% | 1,023,160 | +4.807% |
| 2025-10-08 | 46.12 | 46.12 | 45.51 | 45.85 | -0.239% | 1,721,959 | +3.664% |
| 2025-10-07 | 46.46 | 46.46 | 45.78 | 45.96 | -0.412% | 1,244,742 | +3.416% |
| 2025-10-06 | 45.59 | 46.19 | 45.52 | 46.15 | +0.501% | 853,155 | +2.990% |
| 2025-10-03 | 45.51 | 46.13 | 45.47 | 45.92 | +1.034% | 948,796 | +3.506% |
| 2025-10-02 | 45.50 | 45.59 | 45.14 | 45.45 | -0.569% | 1,050,756 | +4.576% |
| 2025-10-01 | 46.41 | 46.46 | 45.69 | 45.71 | -1.210% | 1,104,469 | +3.982% |
| 2025-09-30 | 45.89 | 46.36 | 45.88 | 46.27 | +0.806% | 1,090,284 | +2.723% |
| 2025-09-29 | 45.77 | 45.95 | 45.30 | 45.90 | +0.372% | 1,626,265 | +3.551% |
| 2025-09-26 | 45.28 | 45.82 | 45.27 | 45.73 | +1.419% | 666,746 | +3.936% |
| 2025-09-25 | 45.46 | 45.71 | 45.03 | 45.09 | -0.486% | 758,489 | +5.411% |
| 2025-09-24 | 44.86 | 45.33 | 44.73 | 45.31 | +1.161% | 1,342,403 | +4.900% |
| 2025-09-23 | 44.25 | 44.86 | 44.09 | 44.79 | +1.152% | 770,545 | +6.117% |
| 2025-09-22 | 44.20 | 44.41 | 44.03 | 44.28 | +0.340% | 2,195,390 | +7.340% |
| 2025-09-19 | 44.01 | 44.30 | 43.70 | 44.13 | +0.593% | 1,933,480 | +7.705% |
| 2025-09-18 | 43.81 | 44.13 | 43.75 | 43.87 | -0.544% | 1,204,028 | +8.343% |
| 2025-09-17 | 43.90 | 44.44 | 43.85 | 44.11 | +1.077% | 1,084,570 | +7.753% |
| 2025-09-16 | 44.26 | 44.44 | 43.60 | 43.64 | -1.601% | 999,959 | +8.914% |
| 2025-09-15 | 44.35 | 44.66 | 44.33 | 44.35 | -0.270% | 665,765 | +7.170% |
| 2025-09-12 | 44.13 | 44.63 | 44.13 | 44.47 | +0.611% | 893,512 | +6.881% |
| 2025-09-11 | 44.07 | 44.28 | 43.82 | 44.20 | +0.592% | 824,597 | +7.534% |
| 2025-09-10 | 43.75 | 43.99 | 43.64 | 43.94 | +0.343% | 778,931 | +8.170% |
| 2025-09-09 | 43.41 | 43.93 | 43.29 | 43.79 | +0.759% | 1,014,386 | +8.541% |
| 2025-09-08 | 44.15 | 44.34 | 43.23 | 43.46 | -1.563% | 993,656 | +9.365% |
| 2025-09-05 | 44.30 | 44.43 | 43.86 | 44.15 | -0.339% | 1,763,081 | +7.656% |
| 2025-09-04 | 44.51 | 44.60 | 43.78 | 44.30 | 0.000% | 1,521,127 | +7.291% |
| 2025-09-03 | 44.34 | 44.52 | 43.99 | 44.30 | -0.539% | 621,775 | +7.291% |
| 2025-09-02 | 44.50 | 44.71 | 44.22 | 44.54 | -0.269% | 852,160 | +6.713% |
| 2025-08-29 | 44.79 | 44.85 | 44.53 | 44.66 | +0.067% | 883,385 | +6.426% |
| 2025-08-28 | 45.25 | 45.25 | 44.58 | 44.63 | -1.414% | 578,753 | +6.498% |
| 2025-08-27 | 45.07 | 45.42 | 45.04 | 45.27 | +0.355% | 1,003,484 | +4.992% |
| 2025-08-26 | 45.18 | 45.34 | 44.84 | 45.11 | -0.089% | 915,183 | +5.365% |
| 2025-08-25 | 45.38 | 45.64 | 45.14 | 45.15 | -0.878% | 1,034,853 | +5.271% |
| 2025-08-22 | 45.26 | 45.64 | 44.97 | 45.55 | +1.312% | 758,940 | +4.347% |
| 2025-08-21 | 45.07 | 45.42 | 44.88 | 44.96 | -0.685% | 733,222 | +5.716% |
| 2025-08-20 | 45.34 | 45.74 | 45.17 | 45.27 | +0.377% | 697,121 | +4.992% |
| 2025-08-19 | 44.60 | 45.14 | 44.60 | 45.10 | +1.189% | 756,568 | +5.388% |
| 2025-08-18 | 45.05 | 45.19 | 44.48 | 44.57 | -1.153% | 801,103 | +6.641% |
| 2025-08-15 | 45.67 | 45.67 | 44.93 | 45.09 | -1.270% | 1,140,076 | +5.411% |
| 2025-08-14 | 45.62 | 46.15 | 45.40 | 45.67 | +0.044% | 1,616,797 | +4.073% |
| 2025-08-13 | 45.16 | 45.66 | 45.09 | 45.65 | +1.063% | 680,958 | +4.118% |
| 2025-08-12 | 45.22 | 45.37 | 44.58 | 45.17 | -0.022% | 625,393 | +5.225% |
| 2025-08-11 | 45.48 | 45.51 | 45.09 | 45.18 | -0.419% | 743,346 | +5.201% |
| 2025-08-08 | 45.95 | 46.06 | 45.26 | 45.37 | -1.025% | 959,589 | +4.761% |
| 2025-08-07 | 45.57 | 46.12 | 45.57 | 45.84 | +0.504% | 1,034,896 | +3.687% |
| 2025-08-06 | 45.55 | 45.74 | 45.26 | 45.61 | +0.418% | 1,027,943 | +4.210% |
| 2025-08-05 | 45.85 | 46.18 | 45.21 | 45.42 | -1.046% | 968,517 | +4.646% |
| 2025-08-04 | 45.45 | 46.02 | 45.41 | 45.90 | +1.257% | 984,242 | +3.551% |
| 2025-08-01 | 45.56 | 45.56 | 44.94 | 45.33 | -0.198% | 1,104,864 | +4.853% |
| 2025-07-31 | 44.66 | 45.54 | 44.66 | 45.42 | +1.181% | 1,490,602 | +4.646% |
| 2025-07-30 | 44.44 | 45.42 | 44.41 | 44.89 | -0.045% | 1,275,188 | +5.881% |
| 2025-07-29 | 44.50 | 44.95 | 44.34 | 44.91 | +1.583% | 1,284,576 | +5.834% |
| 2025-07-28 | 44.97 | 45.09 | 44.07 | 44.21 | -1.449% | 1,269,945 | +7.510% |
| 2025-07-25 | 44.89 | 45.15 | 44.78 | 44.86 | -0.134% | 1,086,757 | +5.952% |
| 2025-07-24 | 45.07 | 45.26 | 44.75 | 44.92 | -0.133% | 953,887 | +5.810% |
| 2025-07-23 | 45.77 | 45.99 | 44.85 | 44.98 | -1.726% | 878,618 | +5.669% |
| 2025-07-22 | 45.20 | 45.86 | 45.20 | 45.77 | +1.441% | 1,300,831 | +3.845% |
| 2025-07-21 | 44.54 | 45.24 | 44.54 | 45.12 | +1.302% | 1,248,805 | +5.341% |
| 2025-07-18 | 44.23 | 44.72 | 44.23 | 44.54 | +0.975% | 1,066,655 | +6.713% |
| 2025-07-17 | 44.03 | 44.34 | 43.79 | 44.11 | -0.023% | 1,040,325 | +7.753% |
| 2025-07-16 | 43.80 | 44.28 | 43.80 | 44.12 | +0.754% | 1,363,170 | +7.729% |
| 2025-07-15 | 44.35 | 44.44 | 43.77 | 43.79 | -1.551% | 974,449 | +8.541% |
| 2025-07-14 | 44.28 | 44.81 | 44.00 | 44.48 | +0.452% | 594,903 | +6.857% |
| 2025-07-11 | 44.29 | 44.52 | 44.09 | 44.28 | -0.539% | 730,017 | +7.340% |
| 2025-07-10 | 43.78 | 44.59 | 43.78 | 44.52 | +0.815% | 1,112,197 | +6.761% |
| 2025-07-09 | 43.81 | 44.28 | 43.52 | 44.16 | +1.308% | 1,422,656 | +7.631% |
| 2025-07-08 | 43.57 | 43.80 | 43.24 | 43.59 | -0.909% | 1,718,513 | +9.039% |
| 2025-07-07 | 43.99 | 44.31 | 43.84 | 43.99 | -1.102% | 1,029,085 | +8.047% |
| 2025-07-03 | 44.17 | 44.58 | 44.16 | 44.48 | +0.565% | 581,456 | +6.857% |
| 2025-07-02 | 44.59 | 44.62 | 43.91 | 44.23 | -0.985% | 1,092,478 | +7.461% |
| 2025-07-01 | 44.51 | 44.87 | 44.08 | 44.67 | +0.653% | 1,804,245 | +6.403% |
| 2025-06-30 | 44.08 | 44.39 | 43.84 | 44.38 | +0.772% | 2,133,221 | +7.098% |
| 2025-06-27 | 44.04 | 44.40 | 43.88 | 44.04 | +0.114% | 1,841,613 | +7.925% |
| 2025-06-26 | 43.88 | 44.06 | 43.63 | 43.99 | +0.549% | 1,112,172 | +8.047% |
| 2025-06-25 | 44.51 | 44.57 | 43.75 | 43.75 | -2.169% | 2,229,918 | +8.640% |
| 2025-06-24 | 44.64 | 45.03 | 44.49 | 44.72 | -0.067% | 1,041,312 | +6.284% |
| 2025-06-23 | 44.17 | 44.78 | 44.17 | 44.75 | +1.797% | 741,380 | +6.212% |
| 2025-06-20 | 43.98 | 44.37 | 43.84 | 43.96 | +0.182% | 1,604,773 | +8.121% |
| 2025-06-18 | 43.90 | 44.03 | 43.53 | 43.88 | -0.046% | 1,087,566 | +8.318% |
| 2025-06-17 | 43.89 | 43.99 | 43.31 | 43.90 | +0.068% | 679,531 | +8.269% |
| 2025-06-16 | 44.44 | 44.68 | 43.66 | 43.87 | -0.993% | 623,493 | +8.343% |
| 2025-06-13 | 44.64 | 44.79 | 44.18 | 44.31 | -0.739% | 707,070 | +7.267% |
| 2025-06-12 | 44.19 | 44.64 | 44.17 | 44.64 | +1.018% | 704,714 | +6.474% |
| 2025-06-11 | 44.01 | 44.30 | 43.91 | 44.19 | +0.432% | 802,474 | +7.558% |
| 2025-06-10 | 43.79 | 44.10 | 43.70 | 44.00 | +0.525% | 882,900 | +8.023% |
| 2025-06-09 | 43.84 | 44.14 | 43.45 | 43.77 | -0.046% | 761,126 | +8.590% |
| 2025-06-06 | 44.07 | 44.17 | 43.51 | 43.79 | -0.251% | 1,068,188 | +8.541% |
| 2025-06-05 | 44.11 | 44.13 | 43.71 | 43.90 | +0.320% | 1,287,894 | +8.269% |
| 2025-06-04 | 44.24 | 44.24 | 43.73 | 43.76 | -1.085% | 1,403,688 | +8.615% |
| 2025-06-03 | 44.46 | 44.52 | 43.72 | 44.24 | -0.226% | 1,160,363 | +7.437% |
| 2025-06-02 | 44.20 | 44.44 | 43.81 | 44.34 | -0.292% | 843,200 | +7.194% |
| 2025-05-30 | 44.14 | 44.51 | 44.04 | 44.47 | +0.656% | 1,443,658 | +6.881% |
| 2025-05-29 | 43.58 | 44.19 | 43.44 | 44.18 | +1.122% | 760,805 | +7.583% |
| 2025-05-28 | 44.42 | 44.45 | 43.52 | 43.69 | -1.930% | 959,867 | +8.789% |
| 2025-05-27 | 44.56 | 44.71 | 44.14 | 44.55 | +0.701% | 844,510 | +6.689% |
| 2025-05-23 | 44.09 | 44.31 | 43.62 | 44.24 | +1.028% | 673,720 | +7.437% |
| 2025-05-22 | 44.11 | 44.12 | 43.48 | 43.79 | -0.950% | 734,946 | +8.541% |
| 2025-05-21 | 44.83 | 44.88 | 44.12 | 44.21 | -1.559% | 1,004,160 | +7.510% |
| 2025-05-20 | 44.59 | 45.16 | 44.59 | 44.91 | +0.605% | 932,932 | +5.834% |
| 2025-05-19 | 44.09 | 44.69 | 44.05 | 44.64 | +0.631% | 1,036,116 | +6.474% |
| 2025-05-16 | 43.85 | 44.38 | 43.85 | 44.36 | +1.002% | 905,406 | +7.146% |
| 2025-05-15 | 43.17 | 44.03 | 43.08 | 43.92 | +2.497% | 778,271 | +8.219% |
| 2025-05-14 | 42.98 | 43.10 | 42.24 | 42.85 | -0.488% | 1,078,950 | +10.922% |
| 2025-05-13 | 43.58 | 43.70 | 43.03 | 43.06 | -1.148% | 1,914,613 | +10.381% |
| 2025-05-12 | 44.02 | 44.13 | 43.43 | 43.56 | -1.848% | 1,194,680 | +9.114% |
| 2025-05-09 | 44.40 | 44.59 | 44.01 | 44.38 | +0.090% | 1,207,099 | +7.098% |
| 2025-05-08 | 45.20 | 45.20 | 44.32 | 44.34 | -1.903% | 796,334 | +7.194% |
| 2025-05-07 | 45.25 | 45.68 | 45.12 | 45.20 | -0.155% | 960,145 | +5.155% |
| 2025-05-06 | 45.00 | 45.57 | 45.00 | 45.27 | +0.288% | 1,196,927 | +4.992% |
| 2025-05-05 | 45.12 | 45.33 | 44.50 | 45.14 | +0.067% | 815,673 | +5.295% |
| 2025-05-02 | 45.01 | 45.23 | 44.46 | 45.11 | +0.714% | 810,566 | +5.365% |
| 2025-05-01 | 44.99 | 45.42 | 44.71 | 44.79 | -1.300% | 1,389,298 | +6.117% |
| 2025-04-30 | 46.33 | 46.89 | 44.63 | 45.38 | -0.722% | 2,221,928 | +4.738% |
| 2025-04-29 | 45.31 | 45.83 | 45.29 | 45.71 | 0.000% | 1,266,978 | +3.982% |