OGE Energy Corp. (OGE) stock
OGENYSEElectric ServicesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 8/3011% above fair value
$49.47+0.10 (+0.20%)
Close on Oct 30, 2026Market cap $10.22BP/E 21.7Yield 3.42%
Price history
OGE Energy share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$49.47
+0.20% on the day
52-week range
$41.70 – $50.59
-2.2% from the high
Change over 52 weeks
+11.3%
From $44.46 on Oct 30, 2025
Average volume
1.66M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $48.41 | $50.26 | $48.36 | $49.47 | +2.19% | 11,349,040 |
| Oct 19, 2026 | $47.34 | $48.98 | $46.44 | $48.41 | +1.85% | 9,173,085 |
| Oct 12, 2026 | $46.52 | $48.16 | $46.21 | $47.53 | +2.22% | 10,598,357 |
| Oct 5, 2026 | $44.90 | $46.55 | $44.39 | $46.50 | +2.56% | 10,180,484 |
| Sep 28, 2026 | $44.73 | $46.38 | $44.31 | $45.34 | +1.18% | 12,625,616 |
| Sep 21, 2026 | $45.62 | $45.78 | $44.24 | $44.81 | -1.54% | 9,320,120 |
| Sep 14, 2026 | $46.80 | $47.06 | $45.43 | $45.51 | -2.23% | 8,276,739 |
| Sep 8, 2026 | $46.92 | $47.90 | $46.37 | $46.55 | -0.79% | 6,419,064 |
| Aug 31, 2026 | $45.42 | $47.14 | $45.27 | $46.92 | +2.58% | 7,548,902 |
| Aug 24, 2026 | $45.73 | $46.96 | $45.43 | $45.74 | +0.26% | 7,172,813 |
| Aug 17, 2026 | $47.31 | $47.95 | $45.60 | $45.62 | -3.96% | 5,922,684 |
| Aug 10, 2026 | $46.68 | $47.57 | $45.92 | $47.50 | +1.02% | 6,875,190 |
| Aug 3, 2026 | $47.16 | $48.16 | $46.38 | $47.02 | -0.70% | 6,522,520 |
| Jul 27, 2026 | $49.77 | $50.59 | $47.16 | $47.35 | -5.21% | 8,477,349 |
| Jul 20, 2026 | $48.86 | $50.32 | $47.87 | $49.95 | +2.57% | 6,194,032 |
| Jul 13, 2026 | $48.53 | $50.26 | $48.53 | $48.70 | +0.10% | 6,740,125 |
| Jul 6, 2026 | $48.95 | $49.82 | $48.20 | $48.65 | -1.60% | 6,222,034 |
| Jun 29, 2026 | $49.37 | $49.52 | $48.12 | $49.44 | -0.28% | 6,490,750 |
| Jun 22, 2026 | $46.98 | $49.58 | $46.97 | $49.58 | +4.82% | 7,226,724 |
| Jun 15, 2026 | $47.57 | $48.48 | $46.92 | $47.30 | -1.05% | 5,478,583 |
| Jun 8, 2026 | $47.61 | $48.22 | $46.31 | $47.80 | 0.00% | 6,799,669 |
| Jun 1, 2026 | $46.88 | $48.07 | $45.62 | $47.80 | +1.21% | 7,845,191 |
| May 26, 2026 | $48.40 | $48.53 | $46.90 | $47.23 | -2.70% | 5,178,867 |
| May 18, 2026 | $46.66 | $48.65 | $46.66 | $48.54 | +4.91% | 6,376,719 |
| May 11, 2026 | $47.65 | $47.88 | $46.26 | $46.27 | -2.28% | 7,014,991 |
| May 4, 2026 | $47.94 | $48.45 | $47.20 | $47.35 | -1.72% | 7,428,976 |
| Apr 27, 2026 | $47.91 | $49.16 | $46.99 | $48.18 | +2.29% | 10,062,236 |
| Apr 20, 2026 | $48.19 | $48.30 | $45.75 | $47.10 | -2.20% | 7,122,452 |
| Apr 13, 2026 | $49.49 | $49.49 | $47.77 | $48.16 | -2.61% | 6,858,125 |
| Apr 6, 2026 | $48.11 | $50.13 | $47.91 | $49.45 | +1.42% | 6,734,359 |
| Mar 30, 2026 | $48.04 | $48.89 | $47.47 | $48.76 | +2.57% | 8,930,929 |
| Mar 23, 2026 | $46.63 | $48.17 | $46.12 | $47.54 | +3.03% | 8,290,073 |
| Mar 16, 2026 | $48.77 | $48.77 | $45.93 | $46.14 | -4.57% | 10,539,982 |
| Mar 9, 2026 | $48.11 | $48.74 | $46.79 | $48.35 | +0.31% | 9,382,118 |
| Mar 2, 2026 | $49.06 | $49.55 | $47.41 | $48.20 | -1.91% | 7,962,394 |
| Feb 23, 2026 | $46.97 | $49.18 | $46.97 | $49.14 | +3.78% | 7,075,504 |
| Feb 17, 2026 | $47.36 | $47.61 | $46.00 | $47.35 | +0.79% | 7,656,239 |
| Feb 9, 2026 | $43.86 | $47.15 | $43.75 | $46.98 | +6.87% | 7,986,376 |
| Feb 2, 2026 | $43.65 | $44.68 | $42.93 | $43.96 | +0.64% | 8,373,197 |
| Jan 26, 2026 | $42.91 | $44.10 | $42.91 | $43.68 | +2.32% | 8,751,647 |
| Jan 20, 2026 | $42.91 | $44.17 | $42.29 | $42.69 | -2.18% | 7,397,129 |
| Jan 12, 2026 | $42.68 | $44.00 | $42.40 | $43.64 | +1.89% | 6,213,156 |
| Jan 5, 2026 | $42.37 | $43.37 | $41.70 | $42.83 | -0.12% | 6,647,268 |
| Dec 29, 2025 | $42.89 | $43.15 | $42.23 | $42.88 | +0.23% | 5,704,194 |
| Dec 22, 2025 | $42.55 | $43.20 | $42.37 | $42.78 | +0.66% | 4,300,629 |
| Dec 15, 2025 | $43.18 | $43.51 | $42.43 | $42.50 | -1.28% | 7,213,731 |
| Dec 8, 2025 | $43.29 | $43.49 | $42.56 | $43.05 | -0.76% | 6,937,549 |
| Dec 1, 2025 | $45.44 | $45.54 | $43.26 | $43.38 | -5.24% | 7,752,992 |
| Nov 24, 2025 | $44.34 | $45.80 | $43.69 | $45.78 | +3.34% | 5,866,142 |
| Nov 17, 2025 | $45.00 | $45.26 | $43.10 | $44.30 | -1.03% | 10,380,424 |
| Nov 10, 2025 | $44.15 | $45.69 | $44.15 | $44.76 | +0.99% | 5,476,707 |
| Nov 3, 2025 | $44.01 | $44.59 | $43.30 | $44.32 | +0.41% | 5,590,472 |
| Oct 27, 2025 | $46.41 | $46.55 | $43.91 | $44.14 | -4.81% | 6,591,387 |
| Oct 20, 2025 | $46.80 | $47.00 | $46.01 | $46.37 | -0.28% | 4,481,657 |
| Oct 13, 2025 | $45.63 | $47.33 | $45.55 | $46.50 | +1.55% | 4,830,286 |
| Oct 6, 2025 | $45.59 | $46.46 | $45.33 | $45.79 | -0.28% | 5,970,843 |
| Sep 29, 2025 | $45.77 | $46.46 | $45.14 | $45.92 | +0.42% | 5,820,570 |
| Sep 22, 2025 | $44.20 | $45.82 | $44.03 | $45.73 | +3.63% | 5,733,573 |
| Sep 15, 2025 | $44.35 | $44.67 | $43.60 | $44.13 | -0.76% | 5,887,802 |
| Sep 8, 2025 | $44.15 | $44.63 | $43.23 | $44.47 | +0.72% | 4,505,082 |
| Sep 2, 2025 | $44.50 | $44.71 | $43.78 | $44.15 | -1.14% | 4,758,143 |
| Aug 25, 2025 | $45.38 | $45.64 | $44.54 | $44.66 | -1.95% | 4,415,658 |
| Aug 18, 2025 | $45.05 | $45.74 | $44.48 | $45.55 | +1.02% | 3,746,954 |
| Aug 11, 2025 | $45.48 | $46.15 | $44.58 | $45.09 | -0.62% | 4,806,570 |
| Aug 4, 2025 | $45.45 | $46.18 | $45.21 | $45.37 | +0.09% | 4,975,187 |
| Jul 28, 2025 | $44.97 | $45.56 | $44.07 | $45.33 | +1.05% | 6,425,175 |
| Jul 21, 2025 | $44.54 | $45.99 | $44.54 | $44.86 | +0.72% | 5,468,898 |
| Jul 14, 2025 | $44.28 | $44.82 | $43.77 | $44.54 | +0.59% | 5,039,502 |
| Jul 7, 2025 | $43.99 | $44.59 | $43.25 | $44.28 | -0.45% | 6,012,468 |
| Jun 30, 2025 | $44.08 | $44.87 | $43.84 | $44.48 | +1.00% | 5,611,400 |
| Jun 23, 2025 | $44.17 | $45.03 | $43.63 | $44.04 | +0.18% | 6,966,395 |
| Jun 16, 2025 | $44.44 | $44.68 | $43.31 | $43.96 | -0.79% | 3,995,363 |
| Jun 9, 2025 | $43.84 | $44.79 | $43.45 | $44.31 | +1.19% | 3,858,284 |
| Jun 2, 2025 | $44.20 | $44.53 | $43.51 | $43.79 | -1.53% | 5,763,333 |
| May 26, 2025 | $44.09 | $44.71 | $43.44 | $44.47 | +0.52% | 4,682,560 |
| May 19, 2025 | $44.09 | $45.16 | $43.48 | $44.24 | -0.27% | 4,381,874 |
| May 12, 2025 | $44.02 | $44.38 | $42.24 | $44.36 | -0.05% | 5,871,920 |
| May 5, 2025 | $45.12 | $45.68 | $44.01 | $44.38 | -1.62% | 4,976,178 |
| Apr 28, 2025 | $45.03 | $46.89 | $44.46 | $45.11 | +0.58% | 6,971,406 |
| Apr 21, 2025 | $45.12 | $45.59 | $43.74 | $44.85 | -0.55% | 4,295,333 |
| Apr 14, 2025 | $44.47 | $45.74 | $44.22 | $45.10 | +2.22% | 4,517,271 |
| Apr 7, 2025 | $42.43 | $44.33 | $40.80 | $44.12 | +1.05% | 7,454,170 |
| Mar 31, 2025 | $45.61 | $46.91 | $43.30 | $43.66 | -4.02% | 8,335,704 |
| Mar 24, 2025 | $45.32 | $45.76 | $44.04 | $45.49 | +1.18% | 6,738,133 |
| Mar 17, 2025 | $45.15 | $45.43 | $44.33 | $44.96 | -0.22% | 11,942,017 |
| Mar 10, 2025 | $44.01 | $45.28 | $43.73 | $45.06 | +2.62% | 6,988,012 |
| Mar 3, 2025 | $45.99 | $46.54 | $43.69 | $43.91 | -5.12% | 7,097,006 |
| Feb 24, 2025 | $45.34 | $46.28 | $44.75 | $46.28 | +2.39% | 6,872,682 |
| Feb 18, 2025 | $43.64 | $45.32 | $42.89 | $45.20 | +3.84% | 5,990,073 |
| Feb 10, 2025 | $42.73 | $44.19 | $42.30 | $43.53 | +1.94% | 3,146,490 |
| Feb 3, 2025 | $41.69 | $42.99 | $41.51 | $42.70 | +1.11% | 4,437,002 |
| Jan 27, 2025 | $42.95 | $43.39 | $41.69 | $42.23 | -2.25% | 5,018,746 |
| Jan 21, 2025 | $42.96 | $43.62 | $42.42 | $43.20 | +1.48% | 3,882,339 |
| Jan 13, 2025 | $39.80 | $42.73 | $39.41 | $42.57 | +7.07% | 3,728,277 |
| Jan 6, 2025 | $41.17 | $41.17 | $39.71 | $39.76 | -4.40% | 3,402,250 |
| Dec 30, 2024 | $41.24 | $41.77 | $40.76 | $41.59 | +0.70% | 3,396,573 |
| Dec 23, 2024 | $40.93 | $41.57 | $40.58 | $41.30 | +0.71% | 2,070,175 |
| Dec 16, 2024 | $42.15 | $42.46 | $40.50 | $41.01 | -2.47% | 8,540,098 |
| Dec 9, 2024 | $42.15 | $42.35 | $41.25 | $42.05 | -0.59% | 5,055,401 |
| Dec 2, 2024 | $44.00 | $44.00 | $42.22 | $42.30 | -3.78% | 4,480,790 |
| Nov 25, 2024 | $44.00 | $44.41 | $43.53 | $43.96 | +0.34% | 3,249,452 |
| Nov 18, 2024 | $42.66 | $44.34 | $42.36 | $43.81 | +2.38% | 4,561,765 |
| Nov 11, 2024 | $42.79 | $44.09 | $41.71 | $42.79 | -0.26% | 7,509,469 |
| Nov 4, 2024 | $39.57 | $42.96 | $39.10 | $42.90 | +8.17% | 8,848,061 |
| Oct 28, 2024 | $40.63 | $40.83 | $39.61 | $39.66 | -2.00% | 6,649,059 |
| Oct 21, 2024 | $41.14 | $41.24 | $40.27 | $40.47 | -1.65% | 3,683,447 |
| Oct 14, 2024 | $39.96 | $41.21 | $39.84 | $41.15 | +3.29% | 4,633,612 |
| Oct 7, 2024 | $40.19 | $40.19 | $39.43 | $39.84 | -1.92% | 4,062,928 |
| Sep 30, 2024 | $41.01 | $41.39 | $40.36 | $40.62 | -0.54% | 3,826,794 |
| Sep 23, 2024 | $40.87 | $41.41 | $40.41 | $40.84 | +0.32% | 4,925,153 |
| Sep 16, 2024 | $41.03 | $41.48 | $40.01 | $40.71 | -0.63% | 5,650,627 |
| Sep 9, 2024 | $39.59 | $40.98 | $39.48 | $40.97 | +3.46% | 4,408,714 |
| Sep 3, 2024 | $39.49 | $40.44 | $39.38 | $39.60 | +0.10% | 3,313,961 |
| Aug 26, 2024 | $39.56 | $39.82 | $38.94 | $39.56 | 0.00% | 4,079,064 |
| Aug 19, 2024 | $39.28 | $39.73 | $39.18 | $39.56 | +0.71% | 5,781,803 |
| Aug 12, 2024 | $39.34 | $39.45 | $38.86 | $39.28 | -0.10% | 3,855,858 |
| Aug 5, 2024 | $39.65 | $39.94 | $38.42 | $39.32 | -1.16% | 6,940,577 |
| Jul 29, 2024 | $38.42 | $40.36 | $38.01 | $39.78 | +3.78% | 4,496,654 |
| Jul 22, 2024 | $37.09 | $38.52 | $36.92 | $38.33 | +3.48% | 4,888,278 |
| Jul 15, 2024 | $36.45 | $37.74 | $36.17 | $37.04 | +0.90% | 6,337,189 |
| Jul 8, 2024 | $35.13 | $36.97 | $34.94 | $36.71 | +3.35% | 5,062,790 |
| Jul 1, 2024 | $35.93 | $35.99 | $35.26 | $35.52 | -0.50% | 5,284,819 |
| Jun 24, 2024 | $35.40 | $36.03 | $34.92 | $35.70 | +1.05% | 5,558,523 |
| Jun 17, 2024 | $34.98 | $35.62 | $34.84 | $35.33 | +0.26% | 5,180,223 |
| Jun 10, 2024 | $35.34 | $35.99 | $34.88 | $35.24 | -0.48% | 8,445,525 |
| Jun 3, 2024 | $36.57 | $36.70 | $35.22 | $35.41 | -2.45% | 5,236,819 |
| May 28, 2024 | $35.66 | $36.31 | $34.20 | $36.30 | +1.82% | 4,894,127 |
| May 20, 2024 | $37.03 | $37.30 | $35.44 | $35.65 | -3.54% | 5,175,390 |
| May 13, 2024 | $36.44 | $37.05 | $36.12 | $36.96 | +1.59% | 5,014,050 |
| May 6, 2024 | $35.28 | $36.51 | $35.15 | $36.38 | +3.41% | 6,810,073 |
| Apr 29, 2024 | $33.98 | $35.41 | $33.98 | $35.18 | +4.02% | 10,432,690 |
| Apr 22, 2024 | $33.42 | $34.55 | $33.42 | $33.82 | -0.68% | 9,202,063 |
| Apr 15, 2024 | $33.14 | $34.13 | $32.37 | $34.05 | +3.43% | 6,832,367 |
| Apr 8, 2024 | $33.77 | $34.26 | $32.78 | $32.92 | -2.34% | 5,956,347 |
| Apr 1, 2024 | $34.34 | $34.70 | $33.46 | $33.71 | -1.72% | 7,888,936 |
| Mar 25, 2024 | $33.87 | $34.51 | $33.25 | $34.30 | +1.75% | 8,802,907 |
| Mar 18, 2024 | $33.50 | $34.18 | $33.37 | $33.71 | +0.57% | 9,267,320 |
| Mar 11, 2024 | $33.90 | $34.29 | $33.08 | $33.52 | -0.97% | 8,467,327 |
| Mar 4, 2024 | $32.75 | $34.29 | $32.75 | $33.85 | +3.08% | 6,197,362 |
| Feb 26, 2024 | $33.26 | $33.49 | $32.52 | $32.84 | -1.91% | 7,584,162 |
| Feb 20, 2024 | $32.87 | $34.31 | $32.60 | $33.48 | +1.45% | 8,611,967 |
| Feb 12, 2024 | $32.68 | $33.12 | $32.06 | $33.00 | +1.04% | 6,550,171 |
| Feb 5, 2024 | $32.97 | $33.05 | $32.22 | $32.66 | -1.92% | 5,526,811 |
| Jan 29, 2024 | $32.99 | $33.88 | $32.74 | $33.30 | +1.25% | 7,934,497 |
| Jan 22, 2024 | $33.18 | $33.33 | $32.28 | $32.89 | -0.78% | 7,625,110 |
| Jan 16, 2024 | $34.00 | $34.22 | $32.84 | $33.15 | -3.49% | 7,221,942 |
| Jan 8, 2024 | $35.48 | $35.61 | $34.20 | $34.35 | -3.27% | 6,917,995 |
| Jan 2, 2024 | $34.93 | $35.99 | $34.75 | $35.51 | +1.66% | 7,338,750 |
| Dec 26, 2023 | $35.00 | $35.20 | $34.60 | $34.93 | -0.31% | 5,037,384 |
| Dec 18, 2023 | $35.64 | $35.81 | $34.81 | $35.04 | -1.35% | 7,851,662 |
| Dec 11, 2023 | $34.98 | $36.93 | $34.89 | $35.52 | +0.91% | 10,147,988 |
| Dec 4, 2023 | $35.27 | $35.82 | $35.05 | $35.20 | -0.82% | 5,890,159 |
| Nov 27, 2023 | $34.84 | $35.53 | $34.54 | $35.49 | +1.95% | 5,855,284 |
| Nov 20, 2023 | $34.53 | $34.99 | $34.07 | $34.81 | +0.09% | 4,137,885 |
| Nov 13, 2023 | $33.91 | $35.39 | $33.40 | $34.78 | +2.38% | 6,951,947 |
| Nov 6, 2023 | $35.21 | $35.30 | $33.33 | $33.97 | -3.63% | 8,074,809 |
| Oct 30, 2023 | $33.90 | $36.05 | $33.61 | $35.25 | +4.29% | 8,927,901 |
| Oct 23, 2023 | $33.27 | $34.94 | $33.06 | $33.80 | +0.84% | 7,640,517 |
| Oct 16, 2023 | $34.26 | $34.65 | $33.44 | $33.52 | -1.76% | 7,212,665 |
| Oct 9, 2023 | $32.65 | $34.43 | $32.64 | $34.12 | +4.53% | 6,496,090 |
| Oct 2, 2023 | $33.13 | $33.21 | $31.25 | $32.64 | -2.07% | 9,323,307 |
| Sep 25, 2023 | $34.88 | $35.15 | $33.06 | $33.33 | -4.99% | 6,391,961 |
| Sep 18, 2023 | $35.91 | $36.21 | $34.97 | $35.08 | -1.93% | 4,872,042 |
| Sep 11, 2023 | $34.56 | $35.84 | $34.52 | $35.77 | +3.32% | 7,295,650 |
| Sep 5, 2023 | $33.58 | $34.65 | $32.78 | $34.62 | +2.49% | 7,015,999 |
| Aug 28, 2023 | $34.21 | $34.59 | $33.47 | $33.78 | -1.31% | 5,245,549 |
| Aug 21, 2023 | $34.00 | $34.72 | $33.37 | $34.23 | +0.32% | 6,296,417 |
| Aug 14, 2023 | $34.48 | $34.48 | $33.38 | $34.12 | -1.30% | 7,909,311 |
| Aug 7, 2023 | $34.76 | $34.98 | $34.11 | $34.57 | -0.32% | 5,316,010 |
| Jul 31, 2023 | $36.07 | $36.37 | $34.58 | $34.68 | -3.56% | 5,239,605 |
| Jul 24, 2023 | $37.06 | $37.23 | $35.81 | $35.96 | -2.78% | 5,914,237 |
| Jul 17, 2023 | $36.24 | $37.05 | $35.14 | $36.99 | +1.76% | 6,771,178 |
| Jul 10, 2023 | $35.45 | $36.53 | $35.07 | $36.35 | +2.19% | 3,910,833 |
| Jul 3, 2023 | $35.79 | $36.78 | $35.50 | $35.57 | -0.95% | 4,113,527 |
| Jun 26, 2023 | $35.86 | $36.30 | $35.12 | $35.91 | +0.64% | 4,454,829 |
| Jun 20, 2023 | $36.65 | $36.86 | $35.64 | $35.68 | -3.04% | 4,708,408 |
| Jun 12, 2023 | $36.31 | $36.87 | $35.79 | $36.80 | +1.52% | 7,107,828 |
| Jun 5, 2023 | $35.50 | $36.60 | $35.50 | $36.25 | +1.60% | 5,662,528 |
| May 30, 2023 | $34.99 | $35.79 | $34.72 | $35.68 | +2.06% | 3,883,063 |
| May 22, 2023 | $36.23 | $36.50 | $34.58 | $34.96 | -3.21% | 4,909,901 |
| May 15, 2023 | $37.89 | $37.92 | $36.04 | $36.12 | -4.37% | 5,393,276 |
| May 8, 2023 | $37.69 | $38.04 | $37.24 | $37.77 | +0.05% | 3,979,132 |
| May 1, 2023 | $37.41 | $37.94 | $36.18 | $37.75 | +0.56% | 5,352,996 |
| Apr 24, 2023 | $37.61 | $38.04 | $36.93 | $37.54 | -0.21% | 5,125,234 |
| Apr 17, 2023 | $38.14 | $38.26 | $37.14 | $37.62 | -0.84% | 5,430,709 |
| Apr 10, 2023 | $38.41 | $38.95 | $37.62 | $37.94 | -1.43% | 5,905,887 |
| Apr 3, 2023 | $37.55 | $39.09 | $37.12 | $38.49 | +2.20% | 5,358,469 |
| Mar 27, 2023 | $35.84 | $37.67 | $35.68 | $37.66 | +5.58% | 5,670,897 |
| Mar 20, 2023 | $35.80 | $36.74 | $34.36 | $35.67 | -0.03% | 6,856,923 |
| Mar 13, 2023 | $34.35 | $36.18 | $34.23 | $35.68 | +3.72% | 7,633,031 |
| Mar 6, 2023 | $35.91 | $36.08 | $34.23 | $34.40 | -3.91% | 4,114,016 |
| Feb 27, 2023 | $37.28 | $37.57 | $34.79 | $35.80 | -3.32% | 8,376,621 |
| Feb 21, 2023 | $38.02 | $38.23 | $36.46 | $37.03 | -3.59% | 6,505,130 |
| Feb 13, 2023 | $38.46 | $38.88 | $37.60 | $38.41 | -0.18% | 4,667,660 |
| Feb 6, 2023 | $38.69 | $39.22 | $37.77 | $38.48 | -0.82% | 4,080,698 |
| Jan 30, 2023 | $39.09 | $40.25 | $38.44 | $38.80 | -1.10% | 6,368,362 |
| Jan 23, 2023 | $37.96 | $39.41 | $37.84 | $39.23 | +2.27% | 4,660,195 |
| Jan 17, 2023 | $39.91 | $40.24 | $37.52 | $38.36 | -3.96% | 3,621,155 |
| Jan 9, 2023 | $39.16 | $40.36 | $39.00 | $39.94 | +1.99% | 4,337,990 |
| Jan 3, 2023 | $39.69 | $39.96 | $38.60 | $39.16 | -0.99% | 4,104,476 |
| Dec 27, 2022 | $40.09 | $40.50 | $39.23 | $39.55 | -1.17% | 2,652,181 |
| Dec 19, 2022 | $39.48 | $40.04 | $38.79 | $40.02 | +1.32% | 4,045,764 |
| Dec 12, 2022 | $40.24 | $41.00 | $38.93 | $39.50 | -1.13% | 8,517,556 |
| Dec 5, 2022 | $39.15 | $40.32 | $39.07 | $39.95 | +0.78% | 5,870,323 |
| Nov 28, 2022 | $39.62 | $40.93 | $39.28 | $39.64 | -0.85% | 5,377,942 |
| Nov 21, 2022 | $39.23 | $40.21 | $38.88 | $39.98 | +1.89% | 4,043,263 |
| Nov 14, 2022 | $38.38 | $39.28 | $38.03 | $39.24 | +2.19% | 5,265,943 |
| Nov 7, 2022 | $37.67 | $38.61 | $36.33 | $38.40 | +2.29% | 6,880,942 |
| Oct 31, 2022 | $36.72 | $37.62 | $35.85 | $37.54 | +1.71% | 6,779,570 |
| Oct 24, 2022 | $35.20 | $36.96 | $34.62 | $36.91 | +5.55% | 5,667,855 |
| Oct 17, 2022 | $34.17 | $35.47 | $34.14 | $34.97 | +3.58% | 5,545,718 |
| Oct 10, 2022 | $34.58 | $35.25 | $33.28 | $33.76 | -1.97% | 7,108,617 |
| Oct 3, 2022 | $37.14 | $38.38 | $34.25 | $34.44 | -5.54% | 6,604,787 |
| Sep 26, 2022 | $39.76 | $39.86 | $36.37 | $36.46 | -8.67% | 6,948,372 |
| Sep 19, 2022 | $40.73 | $41.66 | $39.48 | $39.92 | -2.42% | 4,670,834 |
| Sep 12, 2022 | $41.84 | $42.28 | $40.56 | $40.91 | -2.25% | 6,178,750 |
| Sep 6, 2022 | $40.75 | $42.22 | $40.34 | $41.85 | +2.93% | 4,203,095 |
| Aug 29, 2022 | $41.34 | $41.90 | $40.26 | $40.66 | -2.02% | 3,800,657 |
| Aug 22, 2022 | $42.56 | $42.67 | $41.44 | $41.50 | -2.99% | 4,590,682 |
| Aug 15, 2022 | $42.00 | $42.91 | $41.76 | $42.78 | +1.95% | 4,557,687 |
| Aug 8, 2022 | $40.45 | $41.98 | $40.23 | $41.96 | +4.25% | 5,865,858 |
| Aug 1, 2022 | $40.84 | $41.06 | $39.74 | $40.25 | -2.02% | 4,889,254 |
| Jul 25, 2022 | $38.50 | $41.28 | $38.12 | $41.08 | +6.54% | 5,078,586 |
| Jul 18, 2022 | $39.16 | $39.61 | $37.82 | $38.56 | -1.76% | 5,824,338 |
| Jul 11, 2022 | $37.99 | $39.35 | $37.95 | $39.25 | +3.29% | 4,667,620 |
| Jul 5, 2022 | $39.85 | $39.85 | $37.64 | $38.00 | -5.09% | 5,657,010 |
| Jun 27, 2022 | $37.49 | $40.08 | $37.45 | $40.04 | +6.46% | 5,314,375 |
| Jun 21, 2022 | $35.21 | $37.89 | $35.09 | $37.61 | +7.43% | 7,424,472 |
| Jun 13, 2022 | $38.75 | $38.90 | $34.81 | $35.01 | -10.71% | 8,559,242 |
| Jun 6, 2022 | $41.18 | $41.42 | $38.90 | $39.21 | -4.37% | 5,667,524 |
| May 31, 2022 | $41.54 | $41.54 | $40.24 | $41.00 | -1.16% | 4,213,228 |
| May 23, 2022 | $40.20 | $41.48 | $39.68 | $41.48 | +4.04% | 5,837,394 |
| May 16, 2022 | $39.46 | $40.55 | $39.10 | $39.87 | +1.50% | 5,838,759 |
| May 9, 2022 | $39.14 | $39.75 | $38.28 | $39.28 | -0.13% | 5,944,233 |
| May 2, 2022 | $38.93 | $40.00 | $38.06 | $39.33 | +1.68% | 6,626,532 |
| Apr 25, 2022 | $41.71 | $41.84 | $38.58 | $38.68 | -7.02% | 7,520,036 |
| Apr 18, 2022 | $41.63 | $42.74 | $41.49 | $41.60 | -0.07% | 4,190,739 |
| Apr 11, 2022 | $41.43 | $41.84 | $41.11 | $41.63 | +0.51% | 4,606,894 |
| Apr 4, 2022 | $41.19 | $42.28 | $40.81 | $41.42 | +0.34% | 6,710,019 |
| Mar 28, 2022 | $39.95 | $41.28 | $39.51 | $41.28 | +3.46% | 7,769,983 |
| Mar 21, 2022 | $38.52 | $39.91 | $38.48 | $39.90 | +3.88% | 5,949,321 |
| Mar 14, 2022 | $38.89 | $39.14 | $38.18 | $38.41 | -0.72% | 7,086,692 |
| Mar 7, 2022 | $39.62 | $39.86 | $38.47 | $38.69 | -2.81% | 6,836,369 |
| Feb 28, 2022 | $36.92 | $39.84 | $36.83 | $39.81 | +7.07% | 8,356,770 |
| Feb 22, 2022 | $35.75 | $37.30 | $35.24 | $37.18 | +4.00% | 6,315,525 |
| Feb 14, 2022 | $36.85 | $37.10 | $35.37 | $35.75 | -2.67% | 6,679,749 |
| Feb 7, 2022 | $37.73 | $38.08 | $36.60 | $36.73 | -2.70% | 4,451,298 |
| Jan 31, 2022 | $37.59 | $38.35 | $37.17 | $37.75 | -0.24% | 6,296,983 |
| Jan 24, 2022 | $37.14 | $37.87 | $36.16 | $37.84 | +1.42% | 8,057,919 |
| Jan 18, 2022 | $37.68 | $38.22 | $37.22 | $37.31 | -1.82% | 4,323,047 |
| Jan 10, 2022 | $37.63 | $38.07 | $37.00 | $38.00 | +1.25% | 5,434,066 |
| Jan 3, 2022 | $38.49 | $38.49 | $36.72 | $37.53 | -2.21% | 5,901,943 |
| Dec 27, 2021 | $37.20 | $38.57 | $36.96 | $38.38 | +3.14% | 2,958,863 |
| Dec 20, 2021 | $36.59 | $37.46 | $35.91 | $37.21 | +0.95% | 4,248,335 |
| Dec 13, 2021 | $35.79 | $37.62 | $35.76 | $36.86 | +2.59% | 8,197,971 |
| Dec 6, 2021 | $36.38 | $36.80 | $35.53 | $35.93 | -0.03% | 7,084,824 |
| Nov 29, 2021 | $34.75 | $35.97 | $34.30 | $35.94 | +3.99% | 6,489,019 |
| Nov 22, 2021 | $35.15 | $35.59 | $34.47 | $34.56 | -1.57% | 2,354,855 |
| Nov 15, 2021 | $34.66 | $35.36 | $34.36 | $35.11 | +1.95% | 3,978,305 |
| Nov 8, 2021 | $34.67 | $34.67 | $33.79 | $34.44 | -0.46% | 3,448,484 |
| Nov 1, 2021 | $34.24 | $34.96 | $33.98 | $34.60 | +1.56% | 4,306,380 |
| Oct 25, 2021 | $34.25 | $34.54 | $33.88 | $34.07 | -0.44% | 4,228,964 |
| Oct 18, 2021 | $33.52 | $34.27 | $33.19 | $34.22 | +1.39% | 3,589,329 |
| Oct 11, 2021 | $33.01 | $34.26 | $32.49 | $33.75 | +2.09% | 5,621,582 |
| Oct 4, 2021 | $33.00 | $33.99 | $32.79 | $33.06 | +0.18% | 4,461,291 |
| Sep 27, 2021 | $33.80 | $34.07 | $32.81 | $33.00 | -1.99% | 6,034,919 |
| Sep 20, 2021 | $33.37 | $34.01 | $33.20 | $33.67 | -0.21% | 6,283,677 |
| Sep 13, 2021 | $35.25 | $35.39 | $33.66 | $33.74 | -3.85% | 7,533,918 |
| Sep 7, 2021 | $35.55 | $35.87 | $35.03 | $35.09 | -1.63% | 3,057,527 |
| Aug 30, 2021 | $35.61 | $36.05 | $35.30 | $35.67 | +0.28% | 4,543,654 |
| Aug 23, 2021 | $36.00 | $36.00 | $35.21 | $35.57 | -0.86% | 3,812,886 |
| Aug 16, 2021 | $36.26 | $36.55 | $35.04 | $35.88 | -1.13% | 4,007,039 |
| Aug 9, 2021 | $35.10 | $36.74 | $34.88 | $36.29 | +3.57% | 4,876,812 |
| Aug 2, 2021 | $33.91 | $35.40 | $33.77 | $35.04 | +3.82% | 6,155,441 |
| Jul 26, 2021 | $33.66 | $34.42 | $33.49 | $33.75 | +0.36% | 5,490,715 |
| Jul 19, 2021 | $34.00 | $34.16 | $32.93 | $33.63 | -1.75% | 6,255,394 |
| Jul 12, 2021 | $33.73 | $34.42 | $33.25 | $34.23 | +0.88% | 5,135,311 |
| Jul 6, 2021 | $34.24 | $34.29 | $33.49 | $33.93 | -0.88% | 6,328,767 |
| Jun 28, 2021 | $34.32 | $34.44 | $33.44 | $34.23 | -0.44% | 5,295,181 |
| Jun 21, 2021 | $33.47 | $34.52 | $33.40 | $34.38 | +2.84% | 9,284,860 |
| Jun 14, 2021 | $35.35 | $35.45 | $33.42 | $33.43 | -5.70% | 9,188,313 |
| Jun 7, 2021 | $34.35 | $35.46 | $33.81 | $35.45 | +3.26% | 7,502,967 |
| Jun 1, 2021 | $34.68 | $34.68 | $33.71 | $34.33 | -0.49% | 7,914,314 |
| May 24, 2021 | $33.85 | $34.89 | $33.46 | $34.50 | +2.37% | 31,459,217 |
| May 17, 2021 | $34.30 | $34.39 | $32.89 | $33.70 | -2.03% | 11,951,937 |
| May 10, 2021 | $34.04 | $34.73 | $32.74 | $34.40 | +1.39% | 10,586,003 |
| May 3, 2021 | $33.63 | $34.38 | $32.86 | $33.93 | +1.10% | 9,549,270 |
| Apr 26, 2021 | $33.10 | $34.03 | $32.53 | $33.56 | +1.85% | 7,815,066 |
| Apr 19, 2021 | $33.62 | $33.90 | $32.74 | $32.95 | -1.55% | 5,338,134 |
| Apr 12, 2021 | $32.29 | $33.70 | $32.15 | $33.47 | +3.94% | 5,397,292 |
| Apr 5, 2021 | $32.78 | $33.26 | $32.10 | $32.20 | -1.26% | 5,126,691 |
| Mar 29, 2021 | $32.28 | $32.94 | $32.16 | $32.61 | +0.65% | 3,779,726 |
| Mar 22, 2021 | $31.97 | $32.47 | $31.59 | $32.40 | +0.37% | 6,225,880 |
| Mar 15, 2021 | $32.07 | $33.18 | $31.88 | $32.28 | +1.48% | 9,323,880 |
| Mar 8, 2021 | $31.72 | $32.35 | $31.33 | $31.81 | +0.22% | 8,606,206 |
| Mar 1, 2021 | $29.79 | $31.80 | $29.34 | $31.74 | +8.44% | 7,215,006 |
| Feb 22, 2021 | $32.00 | $32.05 | $29.18 | $29.27 | -8.30% | 8,677,550 |
| Feb 16, 2021 | $31.61 | $32.02 | $31.39 | $31.92 | +1.20% | 3,557,284 |
| Feb 8, 2021 | $31.48 | $32.09 | $30.83 | $31.54 | +0.35% | 3,969,910 |
| Feb 1, 2021 | $30.59 | $31.68 | $30.42 | $31.43 | +2.98% | 5,069,871 |
| Jan 25, 2021 | $31.18 | $32.07 | $30.23 | $30.52 | -2.68% | 7,422,951 |
| Jan 19, 2021 | $31.47 | $31.56 | $30.71 | $31.36 | +0.19% | 4,337,542 |
| Jan 11, 2021 | $31.81 | $32.04 | $30.31 | $31.30 | -2.40% | 7,474,010 |
| Jan 4, 2021 | $32.00 | $33.10 | $31.37 | $32.07 | +0.66% | 8,989,822 |
| Dec 28, 2020 | $31.29 | $31.93 | $30.95 | $31.86 | +2.28% | 2,864,878 |
| Dec 21, 2020 | $30.75 | $31.39 | $30.19 | $31.15 | +0.03% | 3,842,987 |
| Dec 14, 2020 | $32.55 | $32.78 | $30.96 | $31.14 | -3.17% | 6,843,595 |
| Dec 7, 2020 | $32.76 | $33.28 | $32.06 | $32.16 | -2.19% | 4,247,911 |
| Nov 30, 2020 | $33.41 | $33.61 | $31.79 | $32.88 | -2.29% | 7,263,660 |
| Nov 23, 2020 | $33.76 | $35.24 | $33.57 | $33.65 | -0.24% | 4,164,437 |
| Nov 16, 2020 | $34.20 | $34.72 | $33.00 | $33.73 | -0.68% | 6,424,033 |
| Nov 9, 2020 | $33.31 | $34.70 | $32.42 | $33.96 | +7.20% | 5,548,119 |
| Nov 2, 2020 | $31.12 | $32.89 | $30.88 | $31.68 | +2.96% | 4,485,863 |
| Oct 26, 2020 | $33.02 | $33.02 | $30.37 | $30.77 | -7.21% | 5,821,624 |
| Oct 19, 2020 | $31.65 | $33.23 | $31.33 | $33.16 | +5.07% | 5,618,555 |
| Oct 12, 2020 | $31.94 | $32.30 | $30.71 | $31.56 | -1.44% | 4,072,945 |
| Oct 5, 2020 | $31.17 | $32.99 | $31.04 | $32.02 | +3.09% | 5,942,433 |
| Sep 28, 2020 | $29.59 | $31.14 | $29.29 | $31.06 | +5.97% | 5,436,711 |
| Sep 21, 2020 | $28.32 | $29.71 | $28.25 | $29.31 | +1.59% | 6,818,907 |
| Sep 14, 2020 | $30.32 | $30.64 | $28.77 | $28.85 | -4.34% | 8,666,584 |
| Sep 8, 2020 | $31.49 | $31.61 | $29.93 | $30.16 | -4.38% | 5,049,862 |
| Aug 31, 2020 | $31.89 | $32.67 | $31.10 | $31.54 | -0.79% | 4,059,863 |
| Aug 24, 2020 | $31.97 | $32.52 | $31.09 | $31.79 | -0.59% | 3,682,518 |
| Aug 17, 2020 | $32.67 | $32.90 | $31.72 | $31.98 | -1.96% | 5,371,974 |
| Aug 10, 2020 | $33.55 | $34.10 | $32.49 | $32.62 | -1.98% | 4,692,440 |
| Aug 3, 2020 | $32.78 | $33.73 | $32.01 | $33.28 | +1.16% | 5,182,091 |
| Jul 27, 2020 | $32.75 | $33.11 | $32.15 | $32.90 | -0.21% | 4,878,403 |
| Jul 20, 2020 | $32.15 | $33.54 | $31.37 | $32.97 | +1.82% | 5,869,046 |
| Jul 13, 2020 | $30.99 | $32.87 | $30.89 | $32.38 | +4.59% | 7,066,967 |
| Jul 6, 2020 | $31.00 | $31.43 | $29.44 | $30.96 | +1.08% | 8,088,036 |
| Jun 29, 2020 | $29.79 | $31.32 | $29.47 | $30.63 | +4.29% | 4,357,758 |
| Jun 22, 2020 | $30.56 | $31.41 | $29.22 | $29.37 | -3.83% | 8,707,243 |
| Jun 15, 2020 | $30.01 | $32.58 | $29.64 | $30.54 | -1.04% | 8,032,656 |
| Jun 8, 2020 | $33.84 | $34.91 | $30.12 | $30.86 | -8.15% | 9,235,504 |
| Jun 1, 2020 | $31.29 | $34.54 | $31.06 | $33.60 | +7.28% | 8,217,307 |
| May 26, 2020 | $31.98 | $32.94 | $30.92 | $31.32 | +1.69% | 11,247,524 |
| May 18, 2020 | $29.60 | $31.45 | $29.51 | $30.80 | +7.96% | 6,710,872 |
| May 11, 2020 | $30.66 | $31.05 | $27.96 | $28.53 | -8.12% | 8,206,772 |
| May 4, 2020 | $30.05 | $31.48 | $28.95 | $31.05 | +2.44% | 7,585,144 |
| Apr 27, 2020 | $31.53 | $33.60 | $30.14 | $30.31 | -3.07% | 6,120,772 |
| Apr 20, 2020 | $31.46 | $31.59 | $29.29 | $31.27 | -1.39% | 6,579,031 |
| Apr 13, 2020 | $32.31 | $33.23 | $30.66 | $31.71 | -2.49% | 8,410,283 |
| Apr 6, 2020 | $27.74 | $33.77 | $27.55 | $32.52 | +22.35% | 6,844,960 |
| Mar 30, 2020 | $32.06 | $32.45 | $26.37 | $26.58 | -16.96% | 13,067,068 |
| Mar 23, 2020 | $24.70 | $33.13 | $23.01 | $32.01 | +24.50% | 12,530,283 |
| Mar 16, 2020 | $31.17 | $32.69 | $25.30 | $25.71 | -22.49% | 12,739,191 |
| Mar 9, 2020 | $35.37 | $35.98 | $30.42 | $33.17 | -12.13% | 15,107,363 |
| Mar 2, 2020 | $38.23 | $40.32 | $36.69 | $37.75 | -0.92% | 15,083,431 |
| Feb 24, 2020 | $44.59 | $45.09 | $37.16 | $38.10 | -15.39% | 10,355,671 |
| Feb 18, 2020 | $46.14 | $46.43 | $44.80 | $45.03 | -2.36% | 4,618,039 |
| Feb 10, 2020 | $46.05 | $46.43 | $45.52 | $46.12 | +0.37% | 5,187,684 |
| Feb 3, 2020 | $45.93 | $46.27 | $45.60 | $45.95 | +0.22% | 4,392,010 |
| Jan 27, 2020 | $45.37 | $46.33 | $45.13 | $45.85 | +0.72% | 5,249,152 |
| Jan 21, 2020 | $45.67 | $46.09 | $45.24 | $45.52 | -0.26% | 4,142,473 |
| Jan 13, 2020 | $44.19 | $45.79 | $44.19 | $45.64 | +3.23% | 5,520,105 |
| Jan 6, 2020 | $44.01 | $44.22 | $43.22 | $44.21 | +0.32% | 6,107,796 |
| Dec 30, 2019 | $43.93 | $44.55 | $43.75 | $44.07 | +0.09% | 3,631,199 |
| Dec 23, 2019 | $44.41 | $44.44 | $43.66 | $44.03 | -0.99% | 2,472,696 |
| Dec 16, 2019 | $43.36 | $44.49 | $43.22 | $44.47 | +2.68% | 9,071,916 |
| Dec 9, 2019 | $43.09 | $43.36 | $42.37 | $43.31 | +0.70% | 4,923,224 |
| Dec 2, 2019 | $41.91 | $43.27 | $41.83 | $43.01 | +2.26% | 5,102,673 |
| Nov 25, 2019 | $42.07 | $42.42 | $41.86 | $42.06 | +0.17% | 4,434,492 |
| Nov 18, 2019 | $43.36 | $43.56 | $41.79 | $41.99 | -3.18% | 6,331,457 |
| Nov 11, 2019 | $42.80 | $43.77 | $42.47 | $43.37 | +1.26% | 5,770,590 |
| Nov 4, 2019 | $43.04 | $43.67 | $42.22 | $42.83 | -0.49% | 8,019,669 |
| Oct 28, 2019 | $42.98 | $43.35 | $42.62 | $43.04 | -0.02% | 4,592,262 |
| Oct 21, 2019 | $42.82 | $43.65 | $42.77 | $43.05 | +0.61% | 3,960,717 |
| Oct 14, 2019 | $43.42 | $43.44 | $42.13 | $42.79 | -1.31% | 5,771,582 |
| Oct 7, 2019 | $44.85 | $44.85 | $43.10 | $43.36 | -3.43% | 7,981,509 |
| Sep 30, 2019 | $45.44 | $45.77 | $44.23 | $44.90 | -1.17% | 4,976,087 |
| Sep 23, 2019 | $44.95 | $45.75 | $44.84 | $45.43 | +1.05% | 6,516,130 |
| Sep 16, 2019 | $44.08 | $45.16 | $43.76 | $44.96 | +2.30% | 5,811,463 |
| Sep 9, 2019 | $42.96 | $44.48 | $42.41 | $43.95 | +1.95% | 5,593,509 |
| Sep 3, 2019 | $42.94 | $43.69 | $42.81 | $43.11 | +0.56% | 4,515,610 |
| Aug 26, 2019 | $42.39 | $43.16 | $42.33 | $42.87 | +1.52% | 5,236,908 |
| Aug 19, 2019 | $43.20 | $43.53 | $42.10 | $42.23 | -2.02% | 4,718,347 |
| Aug 12, 2019 | $42.77 | $43.20 | $42.35 | $43.10 | +0.54% | 4,898,838 |
| Aug 5, 2019 | $43.01 | $43.20 | $41.39 | $42.87 | -0.53% | 6,761,725 |
| Jul 29, 2019 | $42.76 | $43.59 | $42.55 | $43.10 | +1.27% | 4,867,417 |
| Jul 22, 2019 | $42.92 | $42.98 | $42.16 | $42.56 | -0.42% | 3,599,346 |
| Jul 15, 2019 | $43.17 | $43.55 | $42.72 | $42.74 | -1.00% | 3,895,555 |
| Jul 8, 2019 | $43.63 | $43.77 | $42.91 | $43.17 | -1.10% | 5,340,421 |
| Jul 1, 2019 | $42.57 | $43.92 | $42.11 | $43.65 | +2.56% | 3,762,989 |
| Jun 24, 2019 | $43.55 | $43.70 | $41.93 | $42.56 | -2.07% | 5,572,986 |
| Jun 17, 2019 | $43.30 | $43.55 | $42.65 | $43.46 | +0.14% | 6,795,566 |
| Jun 10, 2019 | $43.51 | $43.85 | $42.71 | $43.40 | -0.34% | 5,088,027 |
| Jun 3, 2019 | $41.73 | $44.41 | $41.53 | $43.55 | +4.79% | 5,891,245 |
| May 28, 2019 | $42.93 | $43.05 | $40.89 | $41.56 | -3.19% | 6,871,886 |
| May 20, 2019 | $42.35 | $43.36 | $42.11 | $42.93 | +1.59% | 7,775,451 |
| May 13, 2019 | $41.24 | $42.39 | $41.24 | $42.26 | +1.78% | 5,968,908 |
| May 6, 2019 | $41.56 | $42.12 | $40.42 | $41.52 | -0.22% | 6,836,427 |
| Apr 29, 2019 | $42.19 | $42.37 | $40.63 | $41.61 | -1.49% | 6,814,280 |
| Apr 22, 2019 | $41.37 | $42.69 | $40.90 | $42.24 | +1.96% | 8,383,490 |
| Apr 15, 2019 | $42.33 | $42.42 | $41.37 | $41.43 | -1.73% | 4,595,180 |
| Apr 8, 2019 | $42.28 | $42.81 | $41.70 | $42.16 | -2.11% | 7,364,397 |
| Apr 1, 2019 | $43.20 | $43.25 | $42.14 | $43.07 | -0.12% | 6,337,698 |
| Mar 25, 2019 | $43.14 | $43.76 | $42.70 | $43.12 | +0.02% | 5,268,659 |
| Mar 18, 2019 | $43.06 | $43.34 | $41.82 | $43.11 | 0.00% | 8,069,264 |
| Mar 11, 2019 | $42.45 | $43.16 | $42.29 | $43.11 | +1.75% | 7,997,294 |
| Mar 4, 2019 | $42.54 | $42.62 | $41.87 | $42.37 | -0.14% | 8,194,641 |
| Feb 25, 2019 | $42.68 | $42.75 | $41.73 | $42.43 | -0.84% | 8,645,414 |
| Feb 19, 2019 | $41.82 | $42.87 | $41.45 | $42.79 | +2.17% | 6,592,996 |
| Feb 11, 2019 | $41.42 | $42.07 | $41.25 | $41.88 | +1.50% | 7,404,546 |
| Feb 4, 2019 | $40.56 | $41.48 | $40.17 | $41.26 | +1.48% | 6,146,528 |
| Jan 28, 2019 | $40.33 | $41.19 | $39.86 | $40.66 | +0.87% | 9,157,888 |
| Jan 22, 2019 | $40.28 | $41.14 | $39.85 | $40.31 | +0.07% | 4,746,348 |
| Jan 14, 2019 | $39.44 | $40.59 | $38.92 | $40.28 | +1.41% | 6,588,636 |
| Jan 7, 2019 | $38.99 | $40.14 | $38.79 | $39.72 | +1.30% | 8,568,962 |
| Dec 31, 2018 | $39.01 | $39.32 | $38.04 | $39.21 | +0.41% | 6,550,887 |
| Dec 24, 2018 | $40.03 | $40.08 | $37.67 | $39.05 | -2.18% | 5,013,270 |
| Dec 17, 2018 | $41.65 | $41.80 | $39.37 | $39.92 | -4.04% | 13,161,675 |
| Dec 10, 2018 | $40.48 | $41.72 | $39.93 | $41.60 | +2.82% | 8,809,628 |
| Dec 3, 2018 | $39.61 | $40.65 | $39.31 | $40.46 | +2.12% | 6,839,623 |
| Nov 26, 2018 | $39.06 | $39.65 | $38.60 | $39.62 | +1.67% | 10,056,504 |
| Nov 19, 2018 | $39.04 | $39.97 | $38.48 | $38.97 | -0.49% | 6,809,546 |
| Nov 12, 2018 | $38.07 | $39.94 | $37.71 | $39.16 | +2.43% | 10,716,126 |
| Nov 5, 2018 | $35.93 | $38.33 | $35.93 | $38.23 | +6.91% | 10,108,821 |
| Oct 29, 2018 | $36.58 | $37.42 | $35.55 | $35.76 | -2.13% | 10,095,499 |
| Oct 22, 2018 | $37.70 | $37.98 | $36.17 | $36.54 | -3.26% | 7,662,866 |
| Oct 15, 2018 | $36.46 | $38.13 | $36.32 | $37.77 | +3.79% | 5,937,779 |
| Oct 8, 2018 | $37.19 | $37.98 | $35.91 | $36.39 | -1.73% | 7,630,734 |
| Oct 1, 2018 | $36.30 | $37.16 | $35.95 | $37.03 | +1.95% | 5,202,922 |
| Sep 24, 2018 | $36.69 | $36.75 | $35.29 | $36.32 | -1.01% | 7,952,950 |
| Sep 17, 2018 | $37.45 | $37.45 | $35.99 | $36.69 | -1.87% | 6,973,091 |
| Sep 10, 2018 | $37.17 | $37.75 | $37.01 | $37.39 | +0.97% | 6,005,312 |
| Sep 4, 2018 | $37.11 | $37.61 | $36.65 | $37.03 | +0.54% | 5,167,047 |
| Aug 27, 2018 | $37.14 | $37.14 | $36.72 | $36.83 | -0.73% | 4,759,058 |
| Aug 20, 2018 | $37.58 | $37.68 | $36.63 | $37.10 | -1.22% | 6,184,892 |
| Aug 13, 2018 | $36.48 | $37.69 | $36.23 | $37.56 | +1.82% | 9,842,168 |
| Aug 6, 2018 | $36.21 | $37.37 | $35.96 | $36.89 | +1.82% | 6,550,865 |
| Jul 30, 2018 | $36.10 | $36.43 | $35.58 | $36.23 | +0.17% | 7,356,749 |
| Jul 23, 2018 | $35.93 | $36.47 | $35.23 | $36.17 | +1.06% | 8,319,590 |
| Jul 16, 2018 | $35.15 | $36.59 | $35.06 | $35.79 | +1.04% | 7,648,938 |
| Jul 9, 2018 | $35.28 | $35.47 | $34.13 | $35.42 | -0.59% | 7,783,738 |
| Jul 2, 2018 | $35.24 | $35.79 | $34.94 | $35.63 | +1.19% | 4,874,320 |
| Jun 25, 2018 | $34.79 | $35.54 | $34.77 | $35.21 | +0.72% | 7,786,920 |
| Jun 18, 2018 | $34.25 | $35.08 | $34.11 | $34.96 | +2.16% | 8,510,800 |
| Jun 11, 2018 | $33.75 | $34.61 | $33.19 | $34.22 | +1.39% | 8,955,696 |
| Jun 4, 2018 | $34.50 | $34.81 | $33.48 | $33.75 | -1.83% | 7,997,335 |
| May 29, 2018 | $34.39 | $35.42 | $34.17 | $34.38 | -0.03% | 7,761,239 |
| May 21, 2018 | $33.50 | $34.49 | $33.29 | $34.39 | +3.12% | 6,775,317 |
| May 14, 2018 | $34.26 | $34.30 | $33.22 | $33.35 | -2.57% | 8,144,645 |
| May 7, 2018 | $34.20 | $34.59 | $33.46 | $34.23 | +0.18% | 8,815,047 |
| Apr 30, 2018 | $33.06 | $34.37 | $32.70 | $34.17 | +3.83% | 9,521,850 |
| Apr 23, 2018 | $32.53 | $33.16 | $32.38 | $32.91 | +1.36% | 7,002,274 |
| Apr 16, 2018 | $31.73 | $32.91 | $31.69 | $32.47 | +2.72% | 7,151,458 |
| Apr 9, 2018 | $32.06 | $32.31 | $31.49 | $31.61 | -2.35% | 7,336,479 |
| Apr 2, 2018 | $32.80 | $32.98 | $31.94 | $32.37 | -1.22% | 9,093,071 |
| Mar 26, 2018 | $31.59 | $32.83 | $31.43 | $32.77 | +4.26% | 5,374,249 |
| Mar 19, 2018 | $31.93 | $32.39 | $31.38 | $31.43 | -1.78% | 6,292,285 |
| Mar 12, 2018 | $31.38 | $32.18 | $31.14 | $32.00 | +2.07% | 11,938,012 |
| Mar 5, 2018 | $31.09 | $32.08 | $30.76 | $31.35 | +0.51% | 7,482,702 |
| Feb 26, 2018 | $33.00 | $33.00 | $30.85 | $31.19 | -5.34% | 7,851,111 |
| Feb 20, 2018 | $31.39 | $33.06 | $30.74 | $32.95 | +4.40% | 9,446,435 |
| Feb 12, 2018 | $30.70 | $31.66 | $30.34 | $31.56 | +3.85% | 7,414,787 |
| Feb 5, 2018 | $31.18 | $31.54 | $29.59 | $30.39 | -3.06% | 8,344,354 |
| Jan 29, 2018 | $32.02 | $32.36 | $31.31 | $31.35 | -2.46% | 7,641,814 |
| Jan 22, 2018 | $31.52 | $32.54 | $31.47 | $32.14 | +2.29% | 6,988,184 |
| Jan 16, 2018 | $30.76 | $31.78 | $30.76 | $31.42 | +2.21% | 6,498,434 |
| Jan 8, 2018 | $32.58 | $32.84 | $30.70 | $30.74 | -5.42% | 7,637,146 |
| Jan 2, 2018 | $33.00 | $33.07 | $32.47 | $32.50 | -1.25% | 5,305,955 |
| Dec 26, 2017 | $33.06 | $33.20 | $32.60 | $32.91 | -0.30% | 4,324,360 |
| Dec 18, 2017 | $34.19 | $34.40 | $32.65 | $33.01 | -3.34% | 4,281,470 |
| Dec 11, 2017 | $34.34 | $34.72 | $33.47 | $34.15 | -0.90% | 5,173,746 |
| Dec 4, 2017 | $35.38 | $35.67 | $33.97 | $34.46 | -2.19% | 5,760,997 |
| Nov 27, 2017 | $34.93 | $36.00 | $34.81 | $35.23 | +0.95% | 5,048,786 |
| Nov 20, 2017 | $35.06 | $35.27 | $34.72 | $34.90 | -0.85% | 2,407,299 |
| Nov 13, 2017 | $35.02 | $36.01 | $34.89 | $35.20 | +0.54% | 7,410,556 |
| Nov 6, 2017 | $35.69 | $36.00 | $34.93 | $35.01 | -1.74% | 7,021,296 |
| Oct 30, 2017 | $37.01 | $37.20 | $35.60 | $35.63 | -3.91% | 5,862,810 |
| Oct 23, 2017 | $37.29 | $37.32 | $36.35 | $37.08 | -0.03% | 5,256,549 |
| Oct 16, 2017 | $36.81 | $37.21 | $36.62 | $37.09 | +0.73% | 3,196,698 |
| Oct 9, 2017 | $35.67 | $37.30 | $35.65 | $36.82 | +3.49% | 3,959,735 |
| Oct 2, 2017 | $36.10 | $36.36 | $35.00 | $35.58 | -1.25% | 5,534,098 |
| Sep 25, 2017 | $35.88 | $36.39 | $35.70 | $36.03 | +0.53% | 4,245,025 |
| Sep 18, 2017 | $36.33 | $36.41 | $35.69 | $35.84 | -1.29% | 2,974,775 |
| Sep 11, 2017 | $36.14 | $36.68 | $35.77 | $36.31 | +0.44% | 4,460,846 |
| Sep 5, 2017 | $35.86 | $36.21 | $35.55 | $36.15 | +1.09% | 3,778,585 |
| Aug 28, 2017 | $36.26 | $36.51 | $35.67 | $35.76 | -1.27% | 3,779,541 |
| Aug 21, 2017 | $35.61 | $36.36 | $35.53 | $36.22 | +1.77% | 2,510,417 |
| Aug 14, 2017 | $35.54 | $35.75 | $35.25 | $35.59 | +0.48% | 4,541,204 |
| Aug 7, 2017 | $35.91 | $36.40 | $35.27 | $35.42 | -1.36% | 4,843,997 |
| Jul 31, 2017 | $35.84 | $36.14 | $35.35 | $35.91 | +0.31% | 4,304,842 |
| Jul 24, 2017 | $35.53 | $35.92 | $35.33 | $35.80 | +1.07% | 3,963,096 |
| Jul 17, 2017 | $34.61 | $35.42 | $34.26 | $35.42 | +2.46% | 3,389,351 |
| Jul 10, 2017 | $34.28 | $34.90 | $33.95 | $34.57 | +1.02% | 4,499,764 |
| Jul 3, 2017 | $34.84 | $35.01 | $34.09 | $34.22 | -1.64% | 3,316,250 |
| Jun 26, 2017 | $35.53 | $35.90 | $34.67 | $34.79 | -1.92% | 4,654,508 |
| Jun 19, 2017 | $36.50 | $36.58 | $35.11 | $35.47 | -2.74% | 6,269,887 |
| Jun 12, 2017 | $35.41 | $37.25 | $35.18 | $36.47 | +3.11% | 7,425,832 |
| Jun 5, 2017 | $35.81 | $35.95 | $35.26 | $35.37 | -1.17% | 4,478,202 |
| May 30, 2017 | $35.19 | $36.09 | $34.93 | $35.79 | +1.82% | 3,925,267 |
| May 22, 2017 | $34.20 | $35.46 | $34.20 | $35.15 | +2.72% | 4,112,520 |
| May 15, 2017 | $34.20 | $34.47 | $33.45 | $34.22 | +0.23% | 4,370,956 |
| May 8, 2017 | $34.30 | $34.35 | $33.50 | $34.14 | -0.44% | 4,808,170 |
| May 1, 2017 | $34.82 | $34.82 | $33.67 | $34.29 | -1.41% | 5,074,061 |
| Apr 24, 2017 | $35.27 | $35.51 | $34.67 | $34.78 | -1.08% | 5,183,982 |
| Apr 17, 2017 | $34.55 | $35.21 | $34.37 | $35.16 | +1.82% | 6,984,240 |
| Apr 10, 2017 | $34.82 | $34.92 | $34.51 | $34.53 | -0.80% | 3,820,538 |
| Apr 3, 2017 | $34.98 | $35.34 | $34.57 | $34.81 | -0.49% | 6,422,412 |
| Mar 27, 2017 | $35.80 | $35.87 | $34.97 | $34.98 | -1.99% | 5,503,502 |
| Mar 20, 2017 | $36.89 | $36.90 | $35.43 | $35.69 | -2.99% | 10,823,957 |
| Mar 13, 2017 | $36.23 | $37.07 | $36.14 | $36.79 | +1.57% | 7,495,403 |
| Mar 6, 2017 | $36.73 | $36.89 | $35.76 | $36.22 | -1.42% | 5,915,360 |
| Feb 27, 2017 | $36.14 | $37.41 | $35.96 | $36.74 | +1.74% | 6,553,907 |
| Feb 21, 2017 | $34.58 | $36.28 | $34.50 | $36.11 | +4.30% | 4,327,442 |
| Feb 13, 2017 | $34.19 | $34.76 | $33.97 | $34.62 | +1.02% | 3,614,418 |
| Feb 6, 2017 | $33.99 | $34.45 | $33.76 | $34.27 | +1.18% | 3,600,834 |
| Jan 30, 2017 | $33.38 | $33.94 | $32.88 | $33.87 | +1.35% | 4,204,286 |
| Jan 23, 2017 | $33.40 | $34.16 | $33.27 | $33.42 | +0.06% | 3,857,842 |
| Jan 17, 2017 | $33.94 | $34.06 | $33.17 | $33.40 | -1.04% | 2,242,776 |
| Jan 9, 2017 | $33.90 | $33.93 | $32.85 | $33.75 | -0.21% | 4,337,181 |
| Jan 3, 2017 | $33.58 | $34.14 | $33.23 | $33.82 | +1.11% | 4,757,669 |
| Dec 27, 2016 | $33.86 | $33.92 | $33.15 | $33.45 | -0.86% | 1,917,995 |
| Dec 19, 2016 | $33.90 | $34.19 | $32.56 | $33.74 | +0.15% | 3,619,955 |
| Dec 12, 2016 | $33.18 | $34.23 | $32.99 | $33.69 | +1.54% | 5,863,628 |
| Dec 5, 2016 | $32.28 | $33.31 | $31.96 | $33.18 | +2.60% | 5,339,728 |
| Nov 28, 2016 | $31.75 | $32.60 | $31.26 | $32.34 | +1.92% | 5,603,795 |
| Nov 21, 2016 | $31.04 | $31.79 | $30.72 | $31.73 | +2.85% | 2,717,844 |
| Nov 14, 2016 | $30.21 | $31.38 | $30.10 | $30.85 | – | 4,774,766 |
Seasonality
OGE 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 | 1.0% | 0.1% | 0.7% | 1.1% | 1.0% | -0.9% | 4.2% | -0.8% | -1.3% | 1.8% | 4.1% | -1.0% |
| Months up | 6 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 9 of 10 | 3 of 10 | 4 of 10 | 7 of 10 | 7 of 9 | 2 of 9 |
| 2026 | 3.3% | 12.5% | -2.4% | 2.6% | -3.2% | 3.0% | -1.8% | -3.6% | -0.5% | 10.0% | ||
| 2025 | 3.4% | 9.6% | -0.7% | -0.3% | -2.0% | -0.2% | 3.3% | -1.7% | 3.6% | -3.7% | 3.7% | -6.7% |
| 2024 | -3.7% | -1.0% | 4.2% | 2.3% | 4.8% | -1.7% | 9.9% | 2.0% | 3.7% | -1.5% | 9.9% | -6.2% |
| 2023 | 0.5% | -9.2% | 5.4% | 0.8% | -6.0% | 1.8% | 1.8% | -5.8% | -2.1% | 3.9% | 2.5% | -0.3% |
| 2022 | -0.1% | -1.0% | 8.6% | -4.2% | 6.8% | -6.6% | 7.7% | -1.3% | -10.1% | 1.6% | 10.5% | -2.2% |
| 2021 | -3.0% | -4.1% | 10.6% | 5.0% | 2.8% | -2.5% | 1.5% | 4.9% | -6.9% | 4.6% | 0.7% | 11.8% |
| 2020 | 4.0% | -16.9% | -19.3% | 3.9% | -0.6% | -3.1% | 9.7% | -3.2% | -5.9% | 3.9% | 5.3% | -1.6% |
| 2019 | 5.5% | 3.8% | 1.4% | -1.0% | -1.8% | 2.4% | 1.8% | -0.2% | 5.9% | -4.3% | -2.3% | 5.7% |
| 2018 | -1.2% | -2.7% | 4.6% | 1.3% | 6.5% | 0.5% | 3.9% | 1.6% | -1.4% | 0.5% | 9.6% | -1.1% |
| 2017 | 1.2% | 9.8% | -5.0% | 0.3% | 2.4% | -2.4% | 4.0% | -0.4% | 0.9% | 3.2% | -2.9% | -8.0% |