NRG Energy, Inc. (NRG) stock
NRGNYSEElectric ServicesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 7/3065% above fair value
$96.06−1.48 (-1.52%)
Close on Oct 30, 2026Market cap $20.19BP/E 25.4Yield 1.83%
Price history
NRG Energy share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$96.06
-1.52% on the day
52-week range
$90.80 – $189.96
-49.4% from the high
Change over 52 weeks
-44.5%
From $173.14 on Oct 30, 2025
Average volume
2.92M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $92.17 | $98.87 | $91.00 | $96.06 | +4.06% | 14,470,409 |
| Oct 19, 2026 | $104.71 | $105.71 | $90.80 | $92.31 | -11.03% | 15,106,768 |
| Oct 12, 2026 | $107.86 | $108.61 | $97.53 | $103.75 | -3.91% | 13,602,316 |
| Oct 5, 2026 | $96.35 | $110.38 | $94.90 | $107.97 | +13.38% | 20,531,006 |
| Sep 28, 2026 | $99.88 | $100.12 | $93.36 | $95.23 | -5.12% | 14,909,343 |
| Sep 21, 2026 | $104.82 | $104.91 | $97.50 | $100.37 | -3.17% | 13,906,410 |
| Sep 14, 2026 | $110.00 | $111.47 | $103.49 | $103.66 | -8.64% | 15,463,831 |
| Sep 8, 2026 | $120.93 | $121.68 | $111.47 | $113.46 | -4.67% | 10,498,573 |
| Aug 31, 2026 | $110.30 | $119.25 | $108.34 | $119.02 | +7.11% | 13,588,324 |
| Aug 24, 2026 | $113.32 | $117.39 | $110.65 | $111.12 | -1.76% | 13,592,822 |
| Aug 17, 2026 | $127.40 | $127.53 | $113.06 | $113.11 | -10.40% | 12,530,128 |
| Aug 10, 2026 | $118.13 | $126.27 | $116.56 | $126.24 | +6.87% | 9,067,269 |
| Aug 3, 2026 | $134.70 | $140.72 | $112.50 | $118.13 | -12.03% | 29,626,847 |
| Jul 27, 2026 | $141.99 | $142.02 | $122.45 | $134.29 | -4.78% | 13,316,685 |
| Jul 20, 2026 | $130.24 | $144.19 | $129.18 | $141.03 | +9.23% | 11,595,177 |
| Jul 13, 2026 | $139.10 | $144.73 | $128.52 | $129.11 | -8.05% | 10,437,789 |
| Jul 6, 2026 | $138.77 | $143.47 | $135.23 | $140.42 | +2.72% | 9,501,979 |
| Jun 29, 2026 | $149.54 | $150.97 | $135.16 | $136.70 | -8.48% | 11,306,011 |
| Jun 22, 2026 | $135.34 | $150.52 | $133.00 | $149.36 | +10.59% | 20,710,967 |
| Jun 15, 2026 | $128.69 | $140.56 | $126.43 | $135.06 | +7.64% | 9,185,372 |
| Jun 8, 2026 | $129.34 | $131.42 | $120.11 | $125.47 | -2.89% | 12,065,348 |
| Jun 1, 2026 | $131.09 | $136.94 | $127.11 | $129.20 | -3.64% | 11,030,669 |
| May 26, 2026 | $140.00 | $143.08 | $133.91 | $134.08 | -2.59% | 10,994,782 |
| May 18, 2026 | $127.36 | $139.85 | $121.22 | $137.65 | +7.70% | 14,220,066 |
| May 11, 2026 | $138.04 | $139.11 | $127.64 | $127.81 | -7.46% | 16,731,295 |
| May 4, 2026 | $153.00 | $159.25 | $137.76 | $138.11 | -9.95% | 15,033,181 |
| Apr 27, 2026 | $160.89 | $161.36 | $148.65 | $153.37 | -4.03% | 10,273,546 |
| Apr 20, 2026 | $169.14 | $169.78 | $148.79 | $159.81 | -4.72% | 15,893,995 |
| Apr 13, 2026 | $161.98 | $175.52 | $160.89 | $167.73 | +2.23% | 14,406,538 |
| Apr 6, 2026 | $152.45 | $167.06 | $149.19 | $164.07 | +7.45% | 10,481,772 |
| Mar 30, 2026 | $150.49 | $152.80 | $139.89 | $152.69 | +3.35% | 10,536,307 |
| Mar 23, 2026 | $148.00 | $155.06 | $144.38 | $147.74 | +1.33% | 9,804,173 |
| Mar 16, 2026 | $156.00 | $162.98 | $144.60 | $145.80 | -4.62% | 13,462,904 |
| Mar 9, 2026 | $150.68 | $159.37 | $146.25 | $152.87 | -0.94% | 13,769,408 |
| Mar 2, 2026 | $175.69 | $181.58 | $154.22 | $154.32 | -13.77% | 30,934,556 |
| Feb 23, 2026 | $177.54 | $189.96 | $163.76 | $178.96 | -0.12% | 13,578,064 |
| Feb 17, 2026 | $173.12 | $180.11 | $169.66 | $179.18 | +3.96% | 7,741,269 |
| Feb 9, 2026 | $154.17 | $172.68 | $152.79 | $172.35 | +12.41% | 11,043,640 |
| Feb 2, 2026 | $152.11 | $154.56 | $140.49 | $153.32 | +0.45% | 11,884,198 |
| Jan 26, 2026 | $150.21 | $157.50 | $148.99 | $152.63 | +2.23% | 8,326,593 |
| Jan 20, 2026 | $146.59 | $153.56 | $145.52 | $149.30 | -1.81% | 7,621,185 |
| Jan 12, 2026 | $146.56 | $159.25 | $146.00 | $152.05 | +1.86% | 11,314,842 |
| Jan 5, 2026 | $168.49 | $170.24 | $141.97 | $149.27 | -10.16% | 11,415,016 |
| Dec 29, 2025 | $160.61 | $166.66 | $159.19 | $166.16 | +3.28% | 4,202,790 |
| Dec 22, 2025 | $158.10 | $161.52 | $154.36 | $160.88 | +3.00% | 4,218,293 |
| Dec 15, 2025 | $161.89 | $163.06 | $147.98 | $156.20 | -3.25% | 14,070,594 |
| Dec 8, 2025 | $164.19 | $172.40 | $160.58 | $161.44 | -0.96% | 8,675,209 |
| Dec 1, 2025 | $167.55 | $170.25 | $160.22 | $163.00 | -3.83% | 7,242,889 |
| Nov 24, 2025 | $160.34 | $171.77 | $158.95 | $169.49 | +6.46% | 6,445,915 |
| Nov 17, 2025 | $165.19 | $174.73 | $155.39 | $159.20 | -3.63% | 10,430,806 |
| Nov 10, 2025 | $175.65 | $176.73 | $160.06 | $165.19 | -4.24% | 11,101,260 |
| Nov 3, 2025 | $173.58 | $177.09 | $162.00 | $172.50 | +0.37% | 12,300,567 |
| Oct 27, 2025 | $172.28 | $180.54 | $165.84 | $171.86 | +0.88% | 9,894,762 |
| Oct 20, 2025 | $171.81 | $172.90 | $158.31 | $170.36 | +0.96% | 10,578,344 |
| Oct 13, 2025 | $164.19 | $174.00 | $163.09 | $168.74 | +5.18% | 10,030,783 |
| Oct 6, 2025 | $168.97 | $169.99 | $160.38 | $160.43 | -3.52% | 11,464,411 |
| Sep 29, 2025 | $169.31 | $172.21 | $160.57 | $166.28 | -1.36% | 13,281,079 |
| Sep 22, 2025 | $164.95 | $172.04 | $157.90 | $168.57 | +2.56% | 11,910,986 |
| Sep 15, 2025 | $165.11 | $169.02 | $161.87 | $164.36 | -0.29% | 13,885,292 |
| Sep 8, 2025 | $148.73 | $165.82 | $144.79 | $164.84 | +11.63% | 12,178,504 |
| Sep 2, 2025 | $142.27 | $150.25 | $140.77 | $147.66 | +1.44% | 6,935,112 |
| Aug 25, 2025 | $145.74 | $151.21 | $143.82 | $145.56 | +0.32% | 9,439,546 |
| Aug 18, 2025 | $148.89 | $150.88 | $143.55 | $145.09 | -2.38% | 10,533,527 |
| Aug 11, 2025 | $152.00 | $158.98 | $148.29 | $148.62 | -2.57% | 12,705,584 |
| Aug 4, 2025 | $169.49 | $175.96 | $145.00 | $152.54 | -9.00% | 24,619,817 |
| Jul 28, 2025 | $158.01 | $169.24 | $156.88 | $167.63 | +7.05% | 13,765,662 |
| Jul 21, 2025 | $151.90 | $165.68 | $147.55 | $156.59 | +3.19% | 15,884,465 |
| Jul 14, 2025 | $150.58 | $154.52 | $143.40 | $151.75 | +0.71% | 12,810,355 |
| Jul 7, 2025 | $158.43 | $160.63 | $149.14 | $150.68 | -4.87% | 10,989,091 |
| Jun 30, 2025 | $163.83 | $164.70 | $153.70 | $158.39 | -2.63% | 11,227,293 |
| Jun 23, 2025 | $152.00 | $168.57 | $149.91 | $162.67 | +7.08% | 19,645,563 |
| Jun 16, 2025 | $153.47 | $155.88 | $150.14 | $151.92 | -0.08% | 15,562,362 |
| Jun 9, 2025 | $156.72 | $159.08 | $147.69 | $152.04 | -2.50% | 14,996,545 |
| Jun 2, 2025 | $156.54 | $162.33 | $154.27 | $155.94 | +0.03% | 15,684,203 |
| May 26, 2025 | $153.72 | $159.79 | $153.09 | $155.90 | -1.22% | 15,516,304 |
| May 19, 2025 | $156.78 | $161.78 | $152.38 | $157.82 | -0.87% | 14,179,442 |
| May 12, 2025 | $137.00 | $159.24 | $136.95 | $159.20 | +33.41% | 35,903,426 |
| May 5, 2025 | $115.53 | $120.92 | $114.00 | $119.33 | +2.31% | 12,932,222 |
| Apr 28, 2025 | $108.13 | $117.90 | $105.30 | $116.64 | +7.67% | 11,994,972 |
| Apr 21, 2025 | $96.10 | $109.19 | $90.84 | $108.33 | +10.70% | 10,804,302 |
| Apr 14, 2025 | $97.45 | $100.67 | $95.00 | $97.86 | +3.59% | 7,658,952 |
| Apr 7, 2025 | $80.43 | $98.60 | $79.57 | $94.47 | +12.99% | 17,468,152 |
| Mar 31, 2025 | $93.22 | $103.49 | $82.01 | $83.61 | -12.17% | 19,139,280 |
| Mar 24, 2025 | $102.28 | $104.20 | $94.47 | $95.20 | -5.42% | 11,480,826 |
| Mar 17, 2025 | $95.60 | $100.74 | $93.22 | $100.66 | +5.52% | 16,806,251 |
| Mar 10, 2025 | $85.09 | $95.63 | $80.90 | $95.39 | +8.29% | 22,715,693 |
| Mar 3, 2025 | $106.60 | $106.98 | $84.87 | $88.09 | -16.67% | 18,084,992 |
| Feb 24, 2025 | $106.55 | $117.26 | $98.27 | $105.71 | -0.24% | 20,956,468 |
| Feb 18, 2025 | $108.84 | $112.71 | $105.37 | $105.96 | -1.52% | 11,206,779 |
| Feb 10, 2025 | $103.55 | $108.77 | $101.35 | $107.60 | +4.46% | 11,386,984 |
| Feb 3, 2025 | $99.00 | $105.77 | $99.00 | $103.01 | +0.56% | 8,666,298 |
| Jan 27, 2025 | $105.08 | $106.02 | $94.81 | $102.44 | -8.84% | 19,839,847 |
| Jan 21, 2025 | $107.13 | $115.38 | $107.13 | $112.37 | +7.52% | 16,785,515 |
| Jan 13, 2025 | $98.55 | $106.65 | $95.31 | $104.51 | +5.15% | 14,276,848 |
| Jan 6, 2025 | $99.30 | $100.53 | $93.35 | $99.39 | +0.90% | 14,010,665 |
| Dec 30, 2024 | $90.92 | $100.66 | $89.70 | $98.50 | +7.12% | 10,094,972 |
| Dec 23, 2024 | $90.55 | $93.73 | $88.94 | $91.95 | +1.66% | 11,015,217 |
| Dec 16, 2024 | $95.11 | $96.90 | $87.72 | $90.45 | -4.77% | 15,790,014 |
| Dec 9, 2024 | $99.22 | $99.36 | $93.36 | $94.98 | -4.31% | 9,667,109 |
| Dec 2, 2024 | $101.88 | $102.89 | $98.67 | $99.26 | -2.31% | 9,540,350 |
| Nov 25, 2024 | $96.55 | $103.14 | $91.52 | $101.61 | +6.42% | 12,732,637 |
| Nov 18, 2024 | $92.24 | $97.76 | $91.18 | $95.48 | +3.57% | 11,631,340 |
| Nov 11, 2024 | $98.55 | $99.36 | $90.37 | $92.19 | -4.11% | 13,980,638 |
| Nov 4, 2024 | $85.70 | $102.84 | $85.25 | $96.14 | +10.86% | 16,532,024 |
| Oct 28, 2024 | $88.11 | $91.01 | $85.99 | $86.72 | -0.93% | 11,744,196 |
| Oct 21, 2024 | $86.45 | $90.15 | $84.09 | $87.53 | +1.39% | 14,393,252 |
| Oct 14, 2024 | $90.26 | $92.82 | $85.50 | $86.33 | -3.81% | 10,493,581 |
| Oct 7, 2024 | $95.58 | $96.40 | $85.63 | $89.75 | -5.87% | 11,838,095 |
| Sep 30, 2024 | $91.20 | $96.20 | $89.58 | $95.35 | +4.53% | 13,958,782 |
| Sep 23, 2024 | $87.83 | $93.17 | $86.52 | $91.22 | +4.74% | 15,290,087 |
| Sep 16, 2024 | $80.89 | $87.16 | $80.27 | $87.09 | +7.47% | 15,559,606 |
| Sep 9, 2024 | $77.38 | $81.39 | $76.13 | $81.04 | +5.92% | 10,109,033 |
| Sep 3, 2024 | $84.80 | $84.80 | $76.36 | $76.51 | -10.00% | 9,601,320 |
| Aug 26, 2024 | $83.54 | $85.38 | $79.94 | $85.01 | +1.81% | 12,565,916 |
| Aug 19, 2024 | $82.78 | $83.67 | $80.65 | $83.50 | +0.87% | 11,493,832 |
| Aug 12, 2024 | $80.37 | $83.85 | $77.98 | $82.78 | +3.10% | 14,508,463 |
| Aug 5, 2024 | $66.44 | $80.46 | $65.11 | $80.29 | +14.70% | 20,060,960 |
| Jul 29, 2024 | $74.34 | $78.47 | $69.18 | $70.00 | -5.03% | 14,360,976 |
| Jul 22, 2024 | $75.36 | $77.46 | $72.54 | $73.71 | -1.60% | 12,217,167 |
| Jul 15, 2024 | $79.64 | $79.64 | $71.83 | $74.91 | -6.28% | 17,046,255 |
| Jul 8, 2024 | $77.66 | $80.88 | $77.18 | $79.93 | +3.59% | 10,300,775 |
| Jul 1, 2024 | $78.83 | $79.99 | $76.90 | $77.16 | -0.90% | 8,005,748 |
| Jun 24, 2024 | $79.77 | $83.74 | $77.62 | $77.86 | -2.70% | 20,799,886 |
| Jun 17, 2024 | $78.20 | $81.70 | $77.07 | $80.02 | +1.75% | 19,355,041 |
| Jun 10, 2024 | $77.70 | $82.41 | $77.50 | $78.64 | +0.96% | 14,837,782 |
| Jun 3, 2024 | $80.63 | $82.65 | $75.88 | $77.89 | -3.84% | 21,163,265 |
| May 28, 2024 | $86.46 | $87.58 | $77.67 | $81.00 | -5.81% | 15,642,500 |
| May 20, 2024 | $82.74 | $86.46 | $79.44 | $86.00 | +4.50% | 16,501,635 |
| May 13, 2024 | $84.09 | $86.00 | $81.44 | $82.30 | -1.61% | 17,444,325 |
| May 6, 2024 | $77.77 | $84.46 | $72.98 | $83.65 | +9.13% | 29,507,954 |
| Apr 29, 2024 | $73.00 | $77.68 | $71.50 | $76.65 | +5.27% | 13,726,439 |
| Apr 22, 2024 | $70.51 | $73.38 | $70.05 | $72.81 | +4.06% | 12,356,448 |
| Apr 15, 2024 | $74.60 | $76.54 | $69.11 | $69.97 | -5.36% | 19,352,369 |
| Apr 8, 2024 | $72.30 | $76.11 | $71.39 | $73.93 | +1.59% | 19,592,839 |
| Apr 1, 2024 | $67.60 | $73.13 | $66.90 | $72.77 | +7.50% | 20,051,658 |
| Mar 25, 2024 | $67.75 | $68.57 | $65.86 | $67.69 | +0.77% | 12,336,149 |
| Mar 18, 2024 | $64.55 | $67.96 | $63.84 | $67.17 | +5.07% | 21,274,070 |
| Mar 11, 2024 | $60.66 | $64.81 | $59.50 | $63.93 | +5.27% | 33,481,922 |
| Mar 4, 2024 | $56.44 | $61.89 | $55.96 | $60.73 | +7.09% | 24,644,160 |
| Feb 26, 2024 | $51.60 | $56.76 | $51.58 | $56.71 | +10.01% | 21,065,810 |
| Feb 20, 2024 | $51.55 | $52.33 | $51.42 | $51.55 | -0.67% | 10,241,468 |
| Feb 12, 2024 | $52.42 | $52.72 | $51.26 | $51.90 | -0.90% | 10,829,985 |
| Feb 5, 2024 | $54.28 | $54.48 | $51.94 | $52.37 | -4.31% | 14,158,216 |
| Jan 29, 2024 | $54.31 | $55.36 | $52.62 | $54.73 | +0.88% | 18,219,190 |
| Jan 22, 2024 | $52.71 | $54.27 | $51.83 | $54.25 | +3.29% | 15,894,241 |
| Jan 16, 2024 | $50.45 | $52.54 | $50.24 | $52.52 | +3.55% | 12,502,025 |
| Jan 8, 2024 | $51.89 | $52.42 | $50.23 | $50.72 | -1.95% | 14,865,376 |
| Jan 2, 2024 | $51.50 | $52.11 | $50.94 | $51.73 | +0.06% | 12,948,033 |
| Dec 26, 2023 | $50.00 | $52.16 | $50.00 | $51.70 | +3.40% | 7,663,469 |
| Dec 18, 2023 | $48.64 | $50.34 | $48.64 | $50.00 | +2.54% | 16,202,894 |
| Dec 11, 2023 | $47.72 | $49.17 | $47.60 | $48.76 | +1.99% | 18,799,006 |
| Dec 4, 2023 | $47.95 | $48.73 | $47.22 | $47.81 | -1.16% | 15,007,699 |
| Nov 27, 2023 | $45.90 | $48.39 | $45.46 | $48.37 | +5.40% | 18,118,681 |
| Nov 20, 2023 | $47.86 | $48.03 | $44.90 | $45.89 | -4.55% | 14,089,429 |
| Nov 13, 2023 | $45.66 | $48.58 | $45.43 | $48.08 | +5.55% | 19,795,216 |
| Nov 6, 2023 | $45.64 | $46.82 | $45.02 | $45.55 | +1.22% | 30,945,453 |
| Oct 30, 2023 | $41.49 | $46.26 | $41.49 | $45.00 | +8.02% | 29,023,391 |
| Oct 23, 2023 | $40.19 | $42.64 | $40.10 | $41.66 | +2.79% | 16,184,164 |
| Oct 16, 2023 | $41.23 | $42.02 | $40.37 | $40.53 | -1.17% | 12,146,513 |
| Oct 9, 2023 | $38.99 | $41.66 | $38.99 | $41.01 | +5.23% | 14,176,344 |
| Oct 2, 2023 | $38.47 | $39.32 | $36.61 | $38.97 | +1.17% | 17,653,621 |
| Sep 25, 2023 | $38.41 | $39.21 | $38.02 | $38.52 | -0.28% | 11,083,699 |
| Sep 18, 2023 | $39.14 | $40.12 | $37.77 | $38.63 | -1.20% | 9,418,204 |
| Sep 11, 2023 | $39.51 | $39.51 | $38.49 | $39.10 | -1.04% | 12,136,221 |
| Sep 5, 2023 | $38.44 | $39.59 | $37.46 | $39.51 | +2.76% | 12,823,361 |
| Aug 28, 2023 | $37.42 | $38.47 | $36.87 | $38.45 | +3.47% | 13,130,238 |
| Aug 21, 2023 | $36.45 | $37.74 | $36.30 | $37.16 | +1.95% | 10,021,004 |
| Aug 14, 2023 | $36.43 | $37.68 | $35.98 | $36.45 | -0.57% | 12,770,563 |
| Aug 7, 2023 | $37.82 | $38.18 | $36.17 | $36.66 | -2.29% | 17,007,188 |
| Jul 31, 2023 | $37.47 | $38.33 | $36.84 | $37.52 | -0.50% | 20,609,872 |
| Jul 24, 2023 | $38.21 | $38.97 | $37.26 | $37.71 | -1.28% | 24,505,606 |
| Jul 17, 2023 | $36.41 | $38.97 | $36.14 | $38.20 | +4.80% | 21,577,859 |
| Jul 10, 2023 | $38.10 | $38.47 | $36.26 | $36.45 | -4.38% | 16,017,749 |
| Jul 3, 2023 | $37.22 | $38.59 | $37.12 | $38.12 | +1.95% | 15,169,594 |
| Jun 26, 2023 | $35.13 | $37.52 | $34.91 | $37.39 | +7.78% | 37,603,788 |
| Jun 20, 2023 | $34.09 | $35.93 | $32.94 | $34.69 | +1.67% | 28,105,885 |
| Jun 12, 2023 | $34.00 | $34.76 | $33.79 | $34.12 | +0.12% | 24,360,436 |
| Jun 5, 2023 | $33.41 | $34.21 | $32.88 | $34.08 | +2.34% | 18,498,947 |
| May 30, 2023 | $34.16 | $34.43 | $31.68 | $33.30 | -1.89% | 35,126,622 |
| May 22, 2023 | $33.58 | $34.23 | $32.92 | $33.94 | +1.34% | 25,771,222 |
| May 15, 2023 | $35.11 | $35.18 | $32.64 | $33.49 | +2.13% | 33,662,318 |
| May 8, 2023 | $31.47 | $33.06 | $30.62 | $32.79 | +4.83% | 30,235,661 |
| May 1, 2023 | $34.06 | $34.45 | $30.52 | $31.28 | -8.46% | 26,824,369 |
| Apr 24, 2023 | $34.38 | $35.04 | $33.30 | $34.17 | -0.67% | 12,502,461 |
| Apr 17, 2023 | $35.49 | $35.51 | $34.17 | $34.40 | -2.30% | 19,381,477 |
| Apr 10, 2023 | $34.66 | $36.32 | $34.53 | $35.21 | +1.12% | 13,573,267 |
| Apr 3, 2023 | $34.35 | $34.89 | $33.04 | $34.82 | +1.55% | 9,140,720 |
| Mar 27, 2023 | $31.73 | $34.33 | $31.57 | $34.29 | +8.89% | 15,914,850 |
| Mar 20, 2023 | $32.57 | $34.01 | $30.50 | $31.49 | +0.03% | 24,526,612 |
| Mar 13, 2023 | $31.08 | $32.20 | $30.25 | $31.48 | -0.47% | 39,116,855 |
| Mar 6, 2023 | $33.85 | $34.87 | $31.56 | $31.63 | -5.98% | 18,561,340 |
| Feb 27, 2023 | $33.88 | $34.13 | $32.43 | $33.64 | +0.12% | 18,078,940 |
| Feb 21, 2023 | $34.01 | $34.70 | $32.98 | $33.60 | -1.81% | 16,878,494 |
| Feb 13, 2023 | $34.71 | $35.87 | $33.58 | $34.22 | -1.84% | 25,155,703 |
| Feb 6, 2023 | $34.21 | $35.18 | $33.90 | $34.86 | +1.25% | 18,293,754 |
| Jan 30, 2023 | $33.60 | $35.47 | $33.20 | $34.43 | +2.01% | 21,366,632 |
| Jan 23, 2023 | $32.52 | $33.80 | $31.98 | $33.75 | +4.78% | 21,171,619 |
| Jan 17, 2023 | $31.95 | $32.47 | $30.67 | $32.21 | +1.04% | 11,691,252 |
| Jan 9, 2023 | $32.38 | $33.01 | $31.28 | $31.88 | -0.99% | 19,567,701 |
| Jan 3, 2023 | $31.88 | $32.50 | $31.42 | $32.20 | +1.19% | 13,832,689 |
| Dec 27, 2022 | $31.96 | $32.57 | $31.59 | $31.82 | -0.28% | 10,403,123 |
| Dec 19, 2022 | $31.62 | $32.60 | $31.30 | $31.91 | +2.77% | 21,117,367 |
| Dec 12, 2022 | $32.40 | $33.65 | $30.64 | $31.05 | -3.81% | 38,553,721 |
| Dec 5, 2022 | $40.82 | $41.07 | $31.21 | $32.28 | -21.75% | 37,880,142 |
| Nov 28, 2022 | $41.72 | $43.21 | $40.81 | $41.25 | -2.16% | 15,248,159 |
| Nov 21, 2022 | $42.01 | $42.59 | $40.82 | $42.16 | -0.19% | 6,608,283 |
| Nov 14, 2022 | $45.21 | $45.80 | $41.15 | $42.24 | -6.96% | 13,235,623 |
| Nov 7, 2022 | $43.87 | $45.70 | $42.58 | $45.40 | +2.37% | 19,352,847 |
| Oct 31, 2022 | $44.12 | $44.81 | $42.55 | $44.35 | -0.72% | 10,780,863 |
| Oct 24, 2022 | $42.78 | $44.73 | $41.97 | $44.67 | +5.45% | 10,185,375 |
| Oct 17, 2022 | $41.79 | $43.15 | $40.62 | $42.36 | +3.22% | 11,152,974 |
| Oct 10, 2022 | $41.25 | $41.98 | $39.04 | $41.04 | -0.19% | 9,651,146 |
| Oct 3, 2022 | $39.07 | $41.80 | $38.14 | $41.12 | +7.45% | 12,018,421 |
| Sep 26, 2022 | $40.50 | $40.88 | $38.18 | $38.27 | -5.81% | 11,404,055 |
| Sep 19, 2022 | $43.52 | $44.16 | $40.07 | $40.63 | -7.39% | 10,234,107 |
| Sep 12, 2022 | $43.45 | $44.91 | $43.22 | $43.87 | +1.34% | 16,444,470 |
| Sep 6, 2022 | $41.51 | $43.46 | $40.68 | $43.29 | +4.39% | 7,381,269 |
| Aug 29, 2022 | $41.40 | $42.46 | $40.50 | $41.47 | -0.60% | 9,999,846 |
| Aug 22, 2022 | $42.45 | $42.91 | $41.46 | $41.72 | -2.86% | 7,922,642 |
| Aug 15, 2022 | $41.57 | $43.90 | $41.49 | $42.95 | +3.07% | 12,665,211 |
| Aug 8, 2022 | $38.69 | $41.70 | $37.97 | $41.67 | +8.35% | 11,304,597 |
| Aug 1, 2022 | $37.50 | $39.63 | $36.83 | $38.46 | +1.88% | 17,801,136 |
| Jul 25, 2022 | $35.70 | $38.00 | $35.61 | $37.75 | +5.95% | 20,030,930 |
| Jul 18, 2022 | $36.02 | $36.76 | $34.91 | $35.63 | -0.97% | 17,021,397 |
| Jul 11, 2022 | $37.69 | $38.28 | $35.69 | $35.98 | -4.89% | 14,326,978 |
| Jul 5, 2022 | $38.40 | $38.50 | $36.55 | $37.83 | -2.60% | 9,276,677 |
| Jun 27, 2022 | $38.46 | $39.19 | $37.05 | $38.84 | +1.36% | 13,695,947 |
| Jun 21, 2022 | $36.43 | $38.40 | $36.33 | $38.32 | +5.48% | 16,304,973 |
| Jun 13, 2022 | $43.35 | $43.35 | $35.66 | $36.33 | -17.45% | 25,102,110 |
| Jun 6, 2022 | $45.66 | $46.59 | $43.86 | $44.01 | -3.23% | 13,579,494 |
| May 31, 2022 | $46.45 | $46.79 | $44.97 | $45.48 | -2.09% | 23,154,582 |
| May 23, 2022 | $45.95 | $47.82 | $45.50 | $46.45 | +1.60% | 19,599,495 |
| May 16, 2022 | $42.40 | $46.86 | $42.37 | $45.72 | +8.11% | 28,886,251 |
| May 9, 2022 | $41.03 | $42.69 | $40.18 | $42.29 | +2.15% | 22,481,474 |
| May 2, 2022 | $36.22 | $41.45 | $35.91 | $41.40 | +15.32% | 19,816,831 |
| Apr 25, 2022 | $37.79 | $38.00 | $35.82 | $35.90 | -5.30% | 13,519,792 |
| Apr 18, 2022 | $39.25 | $41.52 | $37.76 | $37.91 | -3.27% | 12,640,110 |
| Apr 11, 2022 | $39.57 | $39.77 | $38.24 | $39.19 | -0.91% | 7,567,791 |
| Apr 4, 2022 | $38.31 | $39.68 | $37.14 | $39.55 | +2.99% | 11,573,417 |
| Mar 28, 2022 | $37.17 | $38.97 | $37.08 | $38.40 | +3.70% | 10,258,705 |
| Mar 21, 2022 | $37.61 | $38.08 | $36.14 | $37.03 | -2.32% | 14,232,126 |
| Mar 14, 2022 | $39.09 | $39.76 | $37.88 | $37.91 | -1.48% | 21,493,270 |
| Mar 7, 2022 | $37.48 | $38.83 | $36.82 | $38.48 | +2.45% | 16,601,959 |
| Feb 28, 2022 | $37.71 | $38.28 | $35.96 | $37.56 | -1.13% | 15,017,758 |
| Feb 22, 2022 | $38.10 | $38.81 | $36.65 | $37.99 | -1.14% | 12,929,838 |
| Feb 14, 2022 | $39.91 | $39.96 | $38.12 | $38.43 | -3.17% | 10,262,843 |
| Feb 7, 2022 | $39.31 | $41.18 | $39.19 | $39.69 | +0.84% | 12,081,439 |
| Jan 31, 2022 | $39.42 | $40.11 | $37.57 | $39.36 | -1.35% | 15,180,045 |
| Jan 24, 2022 | $38.65 | $40.38 | $38.40 | $39.90 | +1.81% | 13,967,844 |
| Jan 18, 2022 | $40.53 | $40.76 | $37.92 | $39.19 | -4.16% | 11,275,103 |
| Jan 10, 2022 | $40.46 | $41.70 | $39.93 | $40.89 | +0.81% | 9,973,915 |
| Jan 3, 2022 | $43.22 | $43.36 | $40.22 | $40.56 | -5.85% | 11,647,704 |
| Dec 27, 2021 | $42.09 | $43.30 | $41.85 | $43.08 | +2.09% | 5,287,920 |
| Dec 20, 2021 | $39.95 | $42.91 | $39.13 | $42.20 | +4.22% | 8,503,746 |
| Dec 13, 2021 | $38.75 | $40.74 | $38.75 | $40.49 | +4.19% | 19,675,173 |
| Dec 6, 2021 | $36.95 | $39.51 | $36.73 | $38.86 | +6.29% | 10,517,363 |
| Nov 29, 2021 | $36.77 | $37.06 | $35.60 | $36.56 | +0.86% | 12,678,198 |
| Nov 22, 2021 | $36.33 | $37.61 | $35.80 | $36.25 | -0.11% | 8,333,565 |
| Nov 15, 2021 | $36.06 | $36.95 | $35.29 | $36.29 | +1.65% | 9,701,168 |
| Nov 8, 2021 | $36.23 | $36.28 | $34.70 | $35.70 | -1.60% | 13,143,482 |
| Nov 1, 2021 | $39.90 | $40.90 | $34.79 | $36.28 | -9.05% | 22,854,998 |
| Oct 25, 2021 | $41.53 | $41.97 | $39.66 | $39.89 | -3.25% | 8,836,487 |
| Oct 18, 2021 | $40.95 | $41.81 | $40.43 | $41.23 | +0.02% | 9,364,268 |
| Oct 11, 2021 | $41.37 | $42.40 | $40.63 | $41.22 | -0.41% | 8,230,734 |
| Oct 4, 2021 | $40.64 | $42.00 | $39.91 | $41.39 | +1.80% | 9,595,229 |
| Sep 27, 2021 | $42.98 | $43.60 | $39.84 | $40.66 | -5.35% | 9,597,414 |
| Sep 20, 2021 | $41.45 | $43.25 | $40.52 | $42.96 | +2.09% | 7,700,882 |
| Sep 13, 2021 | $43.89 | $44.54 | $41.87 | $42.08 | -3.20% | 11,281,010 |
| Sep 7, 2021 | $45.32 | $45.55 | $43.33 | $43.47 | -4.31% | 5,683,875 |
| Aug 30, 2021 | $45.22 | $45.84 | $44.61 | $45.43 | +0.80% | 8,615,142 |
| Aug 23, 2021 | $43.56 | $46.10 | $43.37 | $45.07 | +3.82% | 10,989,512 |
| Aug 16, 2021 | $43.39 | $43.88 | $42.19 | $43.41 | -0.55% | 8,847,259 |
| Aug 9, 2021 | $43.95 | $44.38 | $42.39 | $43.65 | -0.55% | 10,226,193 |
| Aug 2, 2021 | $41.42 | $44.44 | $40.81 | $43.89 | +6.43% | 12,737,510 |
| Jul 26, 2021 | $41.03 | $42.04 | $39.78 | $41.24 | +0.59% | 9,511,289 |
| Jul 19, 2021 | $40.00 | $41.06 | $38.48 | $41.00 | +1.13% | 12,050,974 |
| Jul 12, 2021 | $41.93 | $42.08 | $40.04 | $40.54 | -3.41% | 11,440,851 |
| Jul 6, 2021 | $41.09 | $42.07 | $40.28 | $41.97 | +1.35% | 11,119,618 |
| Jun 28, 2021 | $39.95 | $42.11 | $39.22 | $41.41 | +7.59% | 22,226,395 |
| Jun 21, 2021 | $37.10 | $38.53 | $36.53 | $38.49 | +4.62% | 12,904,124 |
| Jun 14, 2021 | $37.41 | $38.54 | $36.59 | $36.79 | -1.37% | 17,716,185 |
| Jun 7, 2021 | $33.95 | $37.36 | $33.95 | $37.30 | +10.03% | 14,322,667 |
| Jun 1, 2021 | $32.45 | $34.50 | $32.08 | $33.90 | +5.44% | 14,768,477 |
| May 24, 2021 | $34.02 | $34.13 | $31.94 | $32.15 | -4.94% | 17,033,220 |
| May 17, 2021 | $34.30 | $35.03 | $33.61 | $33.82 | -1.49% | 14,895,172 |
| May 10, 2021 | $34.69 | $36.24 | $33.36 | $34.33 | -1.24% | 16,508,819 |
| May 3, 2021 | $35.91 | $36.28 | $33.90 | $34.76 | -2.96% | 16,177,779 |
| Apr 26, 2021 | $37.14 | $37.40 | $35.42 | $35.82 | -3.50% | 11,336,166 |
| Apr 19, 2021 | $38.93 | $38.93 | $36.69 | $37.12 | -4.03% | 10,274,617 |
| Apr 12, 2021 | $38.78 | $39.13 | $37.74 | $38.68 | -0.13% | 11,087,996 |
| Apr 5, 2021 | $37.80 | $39.00 | $37.48 | $38.73 | +3.39% | 11,964,116 |
| Mar 29, 2021 | $37.08 | $38.11 | $36.76 | $37.46 | +0.16% | 12,072,958 |
| Mar 22, 2021 | $36.87 | $37.45 | $34.96 | $37.40 | +0.97% | 18,575,440 |
| Mar 15, 2021 | $41.73 | $44.08 | $35.75 | $37.04 | -10.75% | 43,657,758 |
| Mar 8, 2021 | $39.97 | $43.48 | $39.80 | $41.50 | +4.14% | 18,412,639 |
| Mar 1, 2021 | $41.98 | $43.04 | $37.83 | $39.85 | +9.15% | 26,689,827 |
| Feb 22, 2021 | $39.24 | $39.33 | $35.82 | $36.51 | -7.76% | 23,570,539 |
| Feb 16, 2021 | $40.65 | $41.40 | $37.87 | $39.58 | -8.04% | 21,578,774 |
| Feb 8, 2021 | $42.13 | $43.25 | $41.59 | $43.04 | +2.87% | 8,277,026 |
| Feb 1, 2021 | $41.67 | $43.54 | $40.86 | $41.84 | +1.04% | 12,178,628 |
| Jan 25, 2021 | $41.60 | $42.95 | $39.55 | $41.41 | -0.29% | 13,068,372 |
| Jan 19, 2021 | $40.95 | $41.71 | $40.18 | $41.53 | +1.74% | 9,959,731 |
| Jan 11, 2021 | $38.59 | $41.73 | $38.50 | $40.82 | +4.64% | 13,866,849 |
| Jan 4, 2021 | $37.73 | $39.27 | $35.73 | $39.01 | +3.89% | 13,671,509 |
| Dec 28, 2020 | $35.41 | $37.64 | $35.14 | $37.55 | +7.04% | 6,866,814 |
| Dec 21, 2020 | $33.30 | $35.55 | $33.09 | $35.08 | +3.82% | 6,505,720 |
| Dec 14, 2020 | $33.62 | $34.08 | $32.53 | $33.79 | +1.84% | 12,449,038 |
| Dec 7, 2020 | $34.52 | $34.70 | $33.13 | $33.18 | -3.88% | 8,716,229 |
| Nov 30, 2020 | $32.66 | $34.54 | $32.13 | $34.52 | +6.18% | 15,879,199 |
| Nov 23, 2020 | $30.62 | $32.62 | $30.59 | $32.51 | +6.45% | 8,814,516 |
| Nov 16, 2020 | $32.67 | $32.92 | $30.47 | $30.54 | -4.98% | 12,329,633 |
| Nov 9, 2020 | $32.92 | $33.56 | $31.06 | $32.14 | +2.91% | 13,083,608 |
| Nov 2, 2020 | $32.04 | $33.32 | $31.09 | $31.23 | -1.23% | 12,316,422 |
| Oct 26, 2020 | $33.33 | $33.98 | $30.59 | $31.62 | -6.09% | 11,974,155 |
| Oct 19, 2020 | $33.84 | $34.14 | $32.09 | $33.67 | -0.06% | 8,780,035 |
| Oct 12, 2020 | $32.35 | $34.40 | $32.04 | $33.69 | +4.40% | 11,852,222 |
| Oct 5, 2020 | $31.15 | $32.67 | $30.88 | $32.27 | +3.90% | 10,200,704 |
| Sep 28, 2020 | $29.85 | $31.17 | $29.43 | $31.06 | +5.22% | 11,440,613 |
| Sep 21, 2020 | $29.47 | $29.62 | $28.22 | $29.52 | -1.37% | 10,799,308 |
| Sep 14, 2020 | $31.70 | $31.90 | $29.83 | $29.93 | -5.31% | 11,815,170 |
| Sep 8, 2020 | $33.22 | $33.32 | $31.15 | $31.61 | -5.30% | 9,321,468 |
| Aug 31, 2020 | $34.33 | $36.00 | $33.22 | $33.38 | -2.65% | 11,244,760 |
| Aug 24, 2020 | $34.68 | $35.02 | $33.51 | $34.29 | -0.70% | 8,072,199 |
| Aug 17, 2020 | $34.91 | $36.35 | $34.51 | $34.53 | -1.17% | 10,674,615 |
| Aug 10, 2020 | $34.44 | $35.66 | $34.40 | $34.94 | +1.93% | 9,873,230 |
| Aug 3, 2020 | $33.71 | $34.57 | $33.17 | $34.28 | +1.39% | 8,704,394 |
| Jul 27, 2020 | $34.57 | $35.55 | $32.72 | $33.81 | -1.11% | 11,276,831 |
| Jul 20, 2020 | $33.54 | $34.23 | $32.35 | $34.19 | +1.39% | 15,921,479 |
| Jul 13, 2020 | $33.06 | $34.58 | $32.78 | $33.72 | +2.31% | 9,796,481 |
| Jul 6, 2020 | $33.21 | $33.45 | $31.66 | $32.96 | +0.52% | 10,442,999 |
| Jun 29, 2020 | $31.86 | $33.86 | $31.26 | $32.79 | +3.86% | 8,131,830 |
| Jun 22, 2020 | $33.99 | $34.46 | $31.24 | $31.57 | -7.37% | 15,258,272 |
| Jun 15, 2020 | $32.96 | $34.80 | $32.05 | $34.08 | +1.19% | 13,942,976 |
| Jun 8, 2020 | $36.83 | $38.27 | $33.04 | $33.68 | -8.28% | 13,889,042 |
| Jun 1, 2020 | $36.06 | $37.05 | $35.03 | $36.72 | +1.86% | 14,708,454 |
| May 26, 2020 | $36.58 | $37.09 | $35.45 | $36.05 | +0.92% | 10,460,588 |
| May 18, 2020 | $33.52 | $36.78 | $33.25 | $35.72 | +9.57% | 12,277,350 |
| May 11, 2020 | $32.43 | $32.93 | $30.69 | $32.60 | -0.52% | 14,908,647 |
| May 4, 2020 | $32.74 | $34.11 | $31.40 | $32.77 | -0.61% | 14,310,255 |
| Apr 27, 2020 | $33.24 | $35.64 | $32.25 | $32.97 | +1.13% | 13,819,495 |
| Apr 20, 2020 | $30.71 | $32.81 | $29.75 | $32.60 | +3.92% | 13,930,941 |
| Apr 13, 2020 | $30.47 | $31.59 | $28.61 | $31.37 | +1.98% | 14,398,563 |
| Apr 6, 2020 | $27.62 | $31.80 | $26.41 | $30.76 | +17.36% | 12,755,022 |
| Mar 30, 2020 | $29.65 | $30.00 | $25.30 | $26.21 | -11.30% | 23,586,039 |
| Mar 23, 2020 | $23.10 | $30.39 | $20.97 | $29.55 | +26.77% | 21,279,651 |
| Mar 16, 2020 | $25.66 | $28.57 | $19.54 | $23.31 | -19.20% | 23,469,687 |
| Mar 9, 2020 | $31.53 | $32.37 | $25.86 | $28.85 | -15.94% | 26,987,658 |
| Mar 2, 2020 | $33.31 | $35.50 | $32.83 | $34.32 | +3.34% | 18,604,759 |
| Feb 24, 2020 | $38.79 | $39.03 | $31.90 | $33.21 | -15.65% | 19,594,259 |
| Feb 18, 2020 | $40.01 | $40.25 | $38.28 | $39.37 | -1.72% | 7,996,809 |
| Feb 10, 2020 | $37.86 | $40.06 | $37.64 | $40.06 | +5.76% | 9,185,947 |
| Feb 3, 2020 | $37.03 | $38.41 | $36.97 | $37.88 | +2.68% | 12,159,511 |
| Jan 27, 2020 | $37.67 | $37.78 | $36.36 | $36.89 | -2.82% | 11,816,303 |
| Jan 21, 2020 | $38.51 | $39.24 | $37.80 | $37.96 | -1.50% | 9,228,859 |
| Jan 13, 2020 | $37.22 | $38.80 | $36.90 | $38.54 | +3.30% | 12,180,567 |
| Jan 6, 2020 | $38.14 | $38.18 | $36.24 | $37.31 | -2.33% | 12,834,575 |
| Dec 30, 2019 | $39.12 | $39.99 | $38.01 | $38.20 | -2.63% | 8,390,803 |
| Dec 23, 2019 | $40.69 | $40.70 | $39.08 | $39.23 | -3.42% | 5,536,347 |
| Dec 16, 2019 | $39.35 | $40.99 | $39.30 | $40.62 | +3.18% | 14,288,592 |
| Dec 9, 2019 | $38.65 | $39.66 | $38.29 | $39.37 | +2.34% | 12,717,352 |
| Dec 2, 2019 | $39.67 | $40.54 | $38.37 | $38.47 | -3.17% | 18,118,069 |
| Nov 25, 2019 | $39.26 | $39.90 | $38.79 | $39.73 | +0.91% | 11,410,887 |
| Nov 18, 2019 | $39.88 | $40.07 | $39.03 | $39.37 | -1.08% | 14,760,175 |
| Nov 11, 2019 | $38.64 | $39.91 | $38.40 | $39.80 | +3.54% | 14,241,589 |
| Nov 4, 2019 | $40.80 | $41.78 | $38.39 | $38.44 | -5.53% | 23,124,952 |
| Oct 28, 2019 | $40.92 | $41.19 | $40.04 | $40.69 | -0.29% | 8,988,917 |
| Oct 21, 2019 | $40.29 | $40.92 | $40.06 | $40.81 | +1.64% | 9,195,418 |
| Oct 14, 2019 | $39.30 | $40.22 | $39.03 | $40.15 | +2.48% | 9,496,997 |
| Oct 7, 2019 | $39.01 | $39.65 | $38.42 | $39.18 | +0.05% | 9,372,881 |
| Sep 30, 2019 | $39.31 | $39.79 | $37.80 | $39.16 | -0.71% | 11,322,424 |
| Sep 23, 2019 | $38.99 | $40.02 | $38.85 | $39.44 | +0.95% | 11,753,349 |
| Sep 16, 2019 | $38.53 | $39.37 | $38.35 | $39.07 | +1.48% | 14,796,101 |
| Sep 9, 2019 | $37.88 | $38.93 | $37.57 | $38.50 | +2.01% | 11,313,500 |
| Sep 3, 2019 | $36.26 | $38.53 | $36.14 | $37.74 | +3.68% | 9,822,913 |
| Aug 26, 2019 | $35.26 | $36.53 | $35.12 | $36.40 | +3.94% | 9,712,120 |
| Aug 19, 2019 | $35.71 | $36.08 | $34.83 | $35.02 | -1.27% | 14,487,430 |
| Aug 12, 2019 | $34.04 | $35.58 | $33.57 | $35.47 | +3.87% | 12,295,598 |
| Aug 5, 2019 | $34.67 | $35.14 | $32.63 | $34.15 | -1.70% | 19,408,213 |
| Jul 29, 2019 | $34.45 | $35.00 | $34.02 | $34.74 | +0.81% | 14,925,424 |
| Jul 22, 2019 | $35.16 | $35.23 | $34.26 | $34.46 | -1.94% | 11,350,263 |
| Jul 15, 2019 | $35.92 | $36.24 | $33.92 | $35.14 | -2.36% | 20,806,494 |
| Jul 8, 2019 | $36.01 | $36.27 | $35.24 | $35.99 | -0.28% | 12,888,931 |
| Jul 1, 2019 | $35.24 | $36.10 | $34.81 | $36.09 | +2.76% | 10,759,150 |
| Jun 24, 2019 | $35.66 | $35.92 | $33.01 | $35.12 | -0.14% | 24,602,203 |
| Jun 17, 2019 | $34.79 | $35.39 | $34.27 | $35.17 | +1.12% | 20,760,746 |
| Jun 10, 2019 | $34.68 | $35.11 | $34.02 | $34.78 | +0.14% | 14,666,757 |
| Jun 3, 2019 | $34.15 | $35.55 | $33.94 | $34.73 | +2.03% | 20,565,988 |
| May 28, 2019 | $35.50 | $35.71 | $33.43 | $34.04 | -4.19% | 17,112,376 |
| May 20, 2019 | $35.38 | $36.96 | $35.13 | $35.53 | -0.14% | 19,938,858 |
| May 13, 2019 | $37.05 | $37.36 | $35.43 | $35.58 | -4.64% | 16,813,101 |
| May 6, 2019 | $39.34 | $39.54 | $36.19 | $37.31 | -5.40% | 26,742,264 |
| Apr 29, 2019 | $40.90 | $41.18 | $38.86 | $39.44 | -3.62% | 14,737,231 |
| Apr 22, 2019 | $41.02 | $41.61 | $40.58 | $40.92 | -0.20% | 10,911,750 |
| Apr 15, 2019 | $42.36 | $42.56 | $40.79 | $41.00 | -3.00% | 13,209,084 |
| Apr 8, 2019 | $42.00 | $42.80 | $41.54 | $42.27 | +0.48% | 11,107,267 |
| Apr 1, 2019 | $42.67 | $43.02 | $41.61 | $42.07 | -0.97% | 13,434,090 |
| Mar 25, 2019 | $42.45 | $43.56 | $42.25 | $42.48 | -0.02% | 14,809,851 |
| Mar 18, 2019 | $41.90 | $43.66 | $41.72 | $42.49 | +1.24% | 17,329,649 |
| Mar 11, 2019 | $41.58 | $43.48 | $40.94 | $41.97 | +1.23% | 26,905,458 |
| Mar 4, 2019 | $42.35 | $42.80 | $40.55 | $41.46 | -1.75% | 22,082,587 |
| Feb 25, 2019 | $42.36 | $42.55 | $40.20 | $42.20 | -0.05% | 20,946,483 |
| Feb 19, 2019 | $42.42 | $42.85 | $41.63 | $42.22 | -0.57% | 11,165,108 |
| Feb 11, 2019 | $41.87 | $43.09 | $41.85 | $42.46 | +1.51% | 14,367,577 |
| Feb 4, 2019 | $40.78 | $41.99 | $40.34 | $41.83 | +2.52% | 12,693,586 |
| Jan 28, 2019 | $40.26 | $41.04 | $39.79 | $40.80 | -0.32% | 18,600,514 |
| Jan 22, 2019 | $40.40 | $42.00 | $40.12 | $40.93 | +1.46% | 14,360,882 |
| Jan 14, 2019 | $39.93 | $41.82 | $39.51 | $40.34 | +0.10% | 15,442,921 |
| Jan 7, 2019 | $39.33 | $40.58 | $38.96 | $40.30 | +3.23% | 14,374,440 |
| Dec 31, 2018 | $39.03 | $39.71 | $37.55 | $39.04 | +1.09% | 15,970,505 |
| Dec 24, 2018 | $37.00 | $39.06 | $35.98 | $38.62 | +3.79% | 13,688,869 |
| Dec 17, 2018 | $42.44 | $42.78 | $36.82 | $37.21 | -12.07% | 40,605,306 |
| Dec 10, 2018 | $40.39 | $43.08 | $40.00 | $42.32 | +4.42% | 26,051,615 |
| Dec 3, 2018 | $38.86 | $41.29 | $38.69 | $40.53 | +5.46% | 22,406,730 |
| Nov 26, 2018 | $38.64 | $39.57 | $38.33 | $38.43 | -0.03% | 35,233,388 |
| Nov 19, 2018 | $39.17 | $39.36 | $37.33 | $38.44 | -2.11% | 17,020,119 |
| Nov 12, 2018 | $38.45 | $40.38 | $38.36 | $39.27 | +2.59% | 30,758,666 |
| Nov 5, 2018 | $37.63 | $38.95 | $36.07 | $38.28 | +2.30% | 29,083,094 |
| Oct 29, 2018 | $35.79 | $37.73 | $35.14 | $37.42 | +5.23% | 20,750,125 |
| Oct 22, 2018 | $36.93 | $37.17 | $35.08 | $35.56 | -3.42% | 18,996,748 |
| Oct 15, 2018 | $36.52 | $38.03 | $36.39 | $36.82 | +1.24% | 17,861,146 |
| Oct 8, 2018 | $37.32 | $37.81 | $35.67 | $36.37 | -2.23% | 18,780,177 |
| Oct 1, 2018 | $37.48 | $38.25 | $36.36 | $37.20 | -0.53% | 21,482,655 |
| Sep 24, 2018 | $36.15 | $37.42 | $35.35 | $37.40 | +3.43% | 17,566,105 |
| Sep 17, 2018 | $36.25 | $36.39 | $35.34 | $36.16 | -0.22% | 18,004,922 |
| Sep 10, 2018 | $35.07 | $36.67 | $34.81 | $36.24 | +4.14% | 13,892,838 |
| Sep 4, 2018 | $35.32 | $35.91 | $34.51 | $34.80 | -1.67% | 15,970,085 |
| Aug 27, 2018 | $34.22 | $35.76 | $33.88 | $35.39 | +3.81% | 13,136,112 |
| Aug 20, 2018 | $34.03 | $34.42 | $33.28 | $34.09 | +0.41% | 12,932,420 |
| Aug 13, 2018 | $33.76 | $34.18 | $32.42 | $33.95 | +0.47% | 21,799,161 |
| Aug 6, 2018 | $32.88 | $34.69 | $32.88 | $33.79 | +3.62% | 20,714,300 |
| Jul 30, 2018 | $31.30 | $32.95 | $30.72 | $32.61 | +3.26% | 25,342,946 |
| Jul 23, 2018 | $32.24 | $32.28 | $30.86 | $31.58 | -1.74% | 18,927,439 |
| Jul 16, 2018 | $31.53 | $32.89 | $31.34 | $32.14 | +1.81% | 18,516,883 |
| Jul 9, 2018 | $31.11 | $31.73 | $30.40 | $31.57 | +1.41% | 19,771,725 |
| Jul 2, 2018 | $30.30 | $31.22 | $29.90 | $31.13 | +1.40% | 15,333,475 |
| Jun 25, 2018 | $31.00 | $31.67 | $30.35 | $30.70 | -1.03% | 30,331,244 |
| Jun 18, 2018 | $33.34 | $33.69 | $30.96 | $31.02 | -7.07% | 34,036,428 |
| Jun 11, 2018 | $33.18 | $34.52 | $32.66 | $33.38 | +0.69% | 27,856,506 |
| Jun 4, 2018 | $34.21 | $34.30 | $32.75 | $33.15 | -2.24% | 23,779,106 |
| May 29, 2018 | $33.69 | $34.76 | $33.43 | $33.91 | -0.21% | 16,802,255 |
| May 21, 2018 | $34.08 | $34.55 | $32.84 | $33.98 | +0.80% | 33,171,906 |
| May 14, 2018 | $34.94 | $35.06 | $33.35 | $33.71 | -3.44% | 20,231,168 |
| May 7, 2018 | $33.58 | $35.17 | $33.50 | $34.91 | +4.83% | 30,815,011 |
| Apr 30, 2018 | $31.40 | $33.75 | $30.25 | $33.30 | +5.68% | 41,731,607 |
| Apr 23, 2018 | $31.24 | $31.82 | $30.67 | $31.51 | +1.09% | 16,751,817 |
| Apr 16, 2018 | $30.25 | $31.78 | $30.23 | $31.17 | +3.45% | 22,009,685 |
| Apr 9, 2018 | $30.20 | $30.83 | $29.85 | $30.13 | +0.57% | 21,316,549 |
| Apr 2, 2018 | $30.56 | $30.78 | $29.82 | $29.96 | -1.87% | 25,436,012 |
| Mar 26, 2018 | $29.97 | $31.15 | $29.79 | $30.53 | +2.48% | 23,189,253 |
| Mar 19, 2018 | $30.30 | $30.85 | $29.74 | $29.79 | -1.68% | 24,247,610 |
| Mar 12, 2018 | $29.70 | $30.84 | $29.60 | $30.30 | +1.85% | 30,123,869 |
| Mar 5, 2018 | $27.75 | $29.89 | $27.70 | $29.75 | +6.67% | 34,715,363 |
| Feb 26, 2018 | $26.54 | $28.03 | $25.78 | $27.89 | +5.56% | 28,179,103 |
| Feb 20, 2018 | $25.16 | $26.48 | $25.00 | $26.42 | +4.76% | 21,281,865 |
| Feb 12, 2018 | $24.70 | $25.56 | $24.20 | $25.22 | +2.56% | 23,543,934 |
| Feb 5, 2018 | $26.02 | $27.04 | $23.75 | $24.59 | -6.11% | 45,255,169 |
| Jan 29, 2018 | $27.29 | $27.40 | $25.70 | $26.19 | -4.42% | 27,200,998 |
| Jan 22, 2018 | $26.99 | $28.05 | $26.71 | $27.40 | +1.86% | 28,435,796 |
| Jan 16, 2018 | $28.80 | $28.88 | $26.32 | $26.90 | -6.27% | 30,150,227 |
| Jan 8, 2018 | $28.75 | $29.40 | $28.03 | $28.70 | -0.10% | 29,950,533 |
| Jan 2, 2018 | $28.57 | $29.61 | $28.38 | $28.73 | +0.88% | 23,189,011 |
| Dec 26, 2017 | $27.99 | $28.77 | $27.24 | $28.48 | +1.14% | 15,104,295 |
| Dec 18, 2017 | $27.61 | $28.50 | $26.69 | $28.16 | +2.40% | 33,323,850 |
| Dec 11, 2017 | $28.22 | $29.21 | $27.42 | $27.50 | -2.65% | 21,425,373 |
| Dec 4, 2017 | $27.86 | $28.34 | $27.05 | $28.25 | +1.07% | 23,741,775 |
| Nov 27, 2017 | $29.01 | $29.24 | $27.52 | $27.95 | -3.72% | 29,175,855 |
| Nov 20, 2017 | $29.54 | $29.66 | $28.84 | $29.03 | -1.56% | 18,079,354 |
| Nov 13, 2017 | $28.26 | $29.78 | $28.03 | $29.49 | +4.02% | 20,051,250 |
| Nov 6, 2017 | $27.74 | $28.67 | $27.56 | $28.35 | +2.64% | 25,205,082 |
| Oct 30, 2017 | $25.29 | $28.09 | $24.65 | $27.62 | +9.00% | 44,673,440 |
| Oct 23, 2017 | $25.45 | $25.54 | $24.55 | $25.34 | -0.24% | 25,025,527 |
| Oct 16, 2017 | $25.99 | $26.68 | $25.29 | $25.40 | -2.53% | 24,917,918 |
| Oct 9, 2017 | $25.51 | $26.14 | $25.22 | $26.06 | +2.24% | 22,127,529 |
| Oct 2, 2017 | $25.60 | $26.06 | $25.19 | $25.49 | -0.39% | 28,879,686 |
| Sep 25, 2017 | $23.98 | $25.71 | $23.18 | $25.59 | +6.89% | 35,022,180 |
| Sep 18, 2017 | $23.02 | $24.69 | $22.95 | $23.94 | +4.40% | 26,677,567 |
| Sep 11, 2017 | $23.98 | $24.15 | $22.90 | $22.93 | -4.14% | 31,255,394 |
| Sep 5, 2017 | $24.93 | $25.00 | $23.64 | $23.92 | -3.59% | 23,415,956 |
| Aug 28, 2017 | $24.60 | $25.13 | $24.32 | $24.81 | +0.94% | 19,332,281 |
| Aug 21, 2017 | $25.76 | $26.25 | $24.36 | $24.58 | -4.62% | 32,445,995 |
| Aug 14, 2017 | $24.82 | $25.99 | $24.78 | $25.77 | +4.46% | 21,473,612 |
| Aug 7, 2017 | $24.40 | $25.68 | $24.00 | $24.67 | +0.90% | 23,453,474 |
| Jul 31, 2017 | $25.18 | $25.21 | $23.82 | $24.45 | -2.86% | 23,580,976 |
| Jul 24, 2017 | $24.42 | $25.43 | $24.27 | $25.17 | +2.78% | 40,865,052 |
| Jul 17, 2017 | $23.24 | $24.59 | $22.41 | $24.49 | +5.38% | 46,260,865 |
| Jul 10, 2017 | $16.21 | $23.36 | $16.04 | $23.24 | +43.10% | 120,926,522 |
| Jul 3, 2017 | $17.34 | $17.63 | $15.95 | $16.24 | -5.69% | 14,424,721 |
| Jun 26, 2017 | $17.42 | $17.75 | $16.85 | $17.22 | -0.98% | 20,466,753 |
| Jun 19, 2017 | $16.96 | $17.45 | $16.49 | $17.39 | +2.84% | 19,710,813 |
| Jun 12, 2017 | $16.67 | $16.99 | $16.25 | $16.91 | +1.32% | 24,340,373 |
| Jun 5, 2017 | $16.86 | $17.01 | $16.15 | $16.69 | -1.36% | 19,445,958 |
| May 30, 2017 | $16.44 | $17.18 | $15.83 | $16.92 | +2.73% | 17,368,060 |
| May 22, 2017 | $15.73 | $16.89 | $15.53 | $16.47 | +4.84% | 29,564,874 |
| May 15, 2017 | $15.08 | $16.10 | $14.70 | $15.71 | +4.25% | 21,768,980 |
| May 8, 2017 | $14.96 | $15.67 | $14.53 | $15.07 | +0.27% | 29,195,506 |
| May 1, 2017 | $16.70 | $16.92 | $14.52 | $15.03 | -11.07% | 43,525,376 |
| Apr 24, 2017 | $17.15 | $17.48 | $16.79 | $16.90 | -1.00% | 25,761,203 |
| Apr 17, 2017 | $18.38 | $18.65 | $16.76 | $17.07 | -7.18% | 24,540,475 |
| Apr 10, 2017 | $18.51 | $18.88 | $18.35 | $18.39 | -0.65% | 12,281,003 |
| Apr 3, 2017 | $18.58 | $19.07 | $18.31 | $18.51 | -1.02% | 22,178,928 |
| Mar 27, 2017 | $18.12 | $18.95 | $17.92 | $18.70 | +2.97% | 22,842,846 |
| Mar 20, 2017 | $18.13 | $18.51 | $17.89 | $18.16 | +0.55% | 20,617,242 |
| Mar 13, 2017 | $17.87 | $18.56 | $16.79 | $18.06 | +1.12% | 45,036,139 |
| Mar 6, 2017 | $17.28 | $18.06 | $16.59 | $17.86 | +3.24% | 37,713,444 |
| Feb 27, 2017 | $17.41 | $17.71 | $15.83 | $17.30 | -0.92% | 45,962,306 |
| Feb 21, 2017 | $16.79 | $17.57 | $16.52 | $17.46 | +2.11% | 20,989,189 |
| Feb 13, 2017 | $16.60 | $17.75 | $16.32 | $17.10 | +2.64% | 29,318,794 |
| Feb 6, 2017 | $17.12 | $17.21 | $16.02 | $16.66 | -2.46% | 23,914,171 |
| Jan 30, 2017 | $16.40 | $17.56 | $16.02 | $17.08 | +3.83% | 30,082,251 |
| Jan 23, 2017 | $16.21 | $16.64 | $15.89 | $16.45 | +2.11% | 25,207,283 |
| Jan 17, 2017 | $15.45 | $16.41 | $15.05 | $16.11 | +10.34% | 39,081,240 |
| Jan 9, 2017 | $13.35 | $14.63 | $13.13 | $14.60 | +9.28% | 46,282,050 |
| Jan 3, 2017 | $12.32 | $13.45 | $12.19 | $13.36 | +8.97% | 28,083,456 |
| Dec 27, 2016 | $12.30 | $12.70 | $12.22 | $12.26 | -0.65% | 12,477,852 |
| Dec 19, 2016 | $12.34 | $12.88 | $12.11 | $12.34 | +0.33% | 25,757,435 |
| Dec 12, 2016 | $12.93 | $13.06 | $12.10 | $12.30 | -4.35% | 50,534,276 |
| Dec 5, 2016 | $11.32 | $12.89 | $11.06 | $12.86 | +14.41% | 35,268,582 |
| Nov 28, 2016 | $11.05 | $11.64 | $10.98 | $11.24 | +2.65% | 44,324,050 |
| Nov 21, 2016 | $11.33 | $11.61 | $10.75 | $10.95 | -2.32% | 12,136,484 |
| Nov 14, 2016 | $11.17 | $11.83 | $11.02 | $11.21 | – | 24,034,912 |
Seasonality
NRG return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.0% | -0.4% | 1.9% | 3.3% | 5.3% | 1.7% | 4.7% | 2.4% | -0.3% | 3.2% | 3.3% | 0.7% |
| Months up | 6 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 5 of 9 | 6 of 9 |
| 2026 | -4.2% | 17.6% | -18.3% | 6.5% | -13.6% | 8.9% | -8.1% | -17.7% | -13.1% | 0.4% | ||
| 2025 | 13.5% | 3.6% | -9.7% | 14.8% | 42.8% | 3.0% | 4.1% | -12.7% | 11.3% | 6.1% | -1.1% | -6.0% |
| 2024 | 3.4% | 4.3% | 22.4% | 8.0% | 11.5% | -3.9% | -3.5% | 13.7% | 7.2% | -0.8% | 12.9% | -11.2% |
| 2023 | 8.8% | -4.2% | 4.6% | 0.8% | -1.1% | 10.7% | 2.6% | -1.2% | 2.6% | 11.0% | 12.9% | 8.1% |
| 2022 | -6.5% | -5.2% | 1.4% | -5.5% | 28.2% | -17.1% | -0.2% | 9.4% | -7.3% | 16.9% | -4.4% | -25.0% |
| 2021 | 11.2% | -11.8% | 3.3% | -4.2% | -10.2% | 25.3% | 3.1% | 10.7% | -10.6% | -1.5% | -9.7% | 19.6% |
| 2020 | -6.4% | -10.0% | -17.9% | 24.1% | 7.5% | -9.7% | 4.8% | 1.8% | -10.7% | 3.9% | 3.6% | 14.7% |
| 2019 | 3.4% | 1.9% | 1.9% | -3.0% | -17.3% | 3.2% | -2.7% | 6.6% | 8.8% | 1.4% | -1.0% | 0.1% |
| 2018 | -8.6% | -0.6% | 18.1% | 1.6% | 10.4% | -10.3% | 3.3% | 11.7% | 5.7% | -3.2% | 6.2% | 3.0% |
| 2017 | 35.2% | 0.1% | 12.9% | -9.5% | -5.0% | 7.2% | 43.1% | 1.2% | 2.7% | -2.2% | 10.6% | 3.0% |