PG&E Corp (PCG.PX) stock
PCG.PXNYSEElectric & Other Services CombinedFiscal year ends December 31Also trades as PCG, PCG.PA, PCG.PB, PCG.PC, PCG.PD, PCG.PE, PCG.PG, PCG.PH, PCG.PI
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 22, 2026Score 11/3039% below fair value
$33.74−0.09 (-0.27%)
Close on Nov 3, 2026Market cap $35.62BP/E 9.6Yield –
Price history
PG&E share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 3, 2026
$33.74
-0.27% on the day
52-week range
$30.67 – $46.05
-26.7% from the high
Change over 52 weeks
-18.1%
From $41.19 on Nov 3, 2025
Average volume
246,720
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | $33.98 | $33.98 | $33.39 | $33.74 | -0.27% | 21,545 |
| Nov 2, 2026 | $33.83 | $33.83 | $33.42 | $33.83 | +0.39% | 9,530 |
| Oct 30, 2026 | $33.63 | $33.74 | $33.40 | $33.70 | -0.09% | 107,568 |
| Oct 29, 2026 | $33.86 | $34.10 | $33.60 | $33.73 | +0.84% | 28,670 |
| Oct 28, 2026 | $32.97 | $33.92 | $32.97 | $33.45 | +0.90% | 35,042 |
| Oct 27, 2026 | $33.10 | $33.40 | $33.10 | $33.15 | +0.67% | 67,007 |
| Oct 26, 2026 | $32.62 | $33.03 | $32.62 | $32.93 | +1.26% | 10,798 |
| Oct 23, 2026 | $33.41 | $33.41 | $32.25 | $32.52 | -2.58% | 73,716 |
| Oct 22, 2026 | $32.89 | $33.38 | $32.69 | $33.38 | -0.65% | 45,956 |
| Oct 21, 2026 | $33.63 | $33.88 | $33.60 | $33.60 | -0.53% | 16,251 |
| Oct 20, 2026 | $34.11 | $34.11 | $33.67 | $33.78 | -0.21% | 117,425 |
| Oct 19, 2026 | $33.33 | $33.85 | $33.18 | $33.85 | +1.29% | 155,236 |
| Oct 16, 2026 | $33.36 | $33.64 | $33.19 | $33.42 | +0.66% | 44,088 |
| Oct 15, 2026 | $34.02 | $34.02 | $33.18 | $33.20 | -1.01% | 1,071,111 |
| Oct 14, 2026 | $33.71 | $33.71 | $32.95 | $33.54 | -1.18% | 12,788 |
| Oct 13, 2026 | $33.84 | $33.95 | $33.04 | $33.94 | +1.13% | 26,414 |
| Oct 12, 2026 | $33.49 | $33.59 | $33.32 | $33.56 | +0.24% | 115,273 |
| Oct 9, 2026 | $32.59 | $33.85 | $32.59 | $33.48 | +3.08% | 19,578 |
| Oct 8, 2026 | $32.52 | $32.66 | $32.36 | $32.48 | -1.04% | 15,334 |
| Oct 7, 2026 | $32.37 | $32.89 | $32.37 | $32.82 | +2.27% | 14,781 |
| Oct 6, 2026 | $31.74 | $32.16 | $31.74 | $32.09 | +0.82% | 26,015 |
| Oct 5, 2026 | $31.98 | $31.99 | $31.30 | $31.83 | +0.16% | 10,099 |
| Oct 2, 2026 | $31.98 | $32.35 | $31.55 | $31.78 | +1.05% | 78,490 |
| Oct 1, 2026 | $31.23 | $31.47 | $30.89 | $31.45 | +0.74% | 283,864 |
| Sep 30, 2026 | $31.54 | $31.54 | $31.22 | $31.22 | -0.32% | 504,127 |
| Sep 29, 2026 | $30.67 | $31.35 | $30.67 | $31.32 | +0.87% | 16,972 |
| Sep 28, 2026 | $31.48 | $31.48 | $30.85 | $31.05 | -2.11% | 21,269 |
| Sep 25, 2026 | $31.77 | $31.80 | $31.40 | $31.72 | +0.09% | 20,077 |
| Sep 24, 2026 | $31.71 | $31.85 | $31.19 | $31.69 | -0.50% | 66,772 |
| Sep 23, 2026 | $32.44 | $32.52 | $31.84 | $31.85 | -2.63% | 64,681 |
| Sep 22, 2026 | $33.12 | $33.31 | $32.71 | $32.71 | -1.51% | 97,299 |
| Sep 21, 2026 | $33.33 | $33.70 | $33.13 | $33.21 | -0.57% | 18,313 |
| Sep 18, 2026 | $33.65 | $33.73 | $33.40 | $33.40 | -1.79% | 23,583 |
| Sep 17, 2026 | $33.99 | $34.10 | $33.70 | $34.01 | +1.25% | 42,343 |
| Sep 16, 2026 | $33.73 | $33.90 | $33.59 | $33.59 | +0.60% | 162,567 |
| Sep 15, 2026 | $34.02 | $34.02 | $33.29 | $33.39 | -2.68% | 16,222 |
| Sep 14, 2026 | $34.83 | $35.13 | $34.19 | $34.31 | -0.71% | 24,872 |
| Sep 11, 2026 | $35.19 | $35.19 | $34.46 | $34.56 | -1.94% | 14,404 |
| Sep 10, 2026 | $36.02 | $36.02 | $34.85 | $35.24 | -1.78% | 86,846 |
| Sep 9, 2026 | $37.08 | $37.08 | $35.65 | $35.88 | -3.52% | 1,040,566 |
| Sep 8, 2026 | $36.17 | $37.19 | $35.91 | $37.19 | +5.06% | 247,786 |
| Sep 4, 2026 | $34.82 | $35.45 | $34.82 | $35.40 | +0.63% | 718,155 |
| Sep 3, 2026 | $34.11 | $35.22 | $33.86 | $35.18 | +3.99% | 181,432 |
| Sep 2, 2026 | $35.15 | $35.15 | $32.35 | $33.83 | -4.03% | 3,050,835 |
| Sep 1, 2026 | $33.88 | $36.82 | $33.52 | $35.25 | +4.04% | 3,591,351 |
| Aug 31, 2026 | $34.05 | $34.86 | $33.86 | $33.88 | -16.47% | 3,878,995 |
| Aug 28, 2026 | $43.08 | $43.80 | $39.33 | $40.56 | -5.81% | 578,589 |
| Aug 27, 2026 | $42.54 | $43.40 | $42.30 | $43.06 | -1.13% | 19,105 |
| Aug 26, 2026 | $43.22 | $43.79 | $42.80 | $43.55 | -0.34% | 12,484 |
| Aug 25, 2026 | $43.19 | $43.88 | $43.19 | $43.70 | +1.04% | 11,067 |
| Aug 24, 2026 | $42.69 | $43.36 | $42.69 | $43.25 | +1.86% | 20,967 |
| Aug 21, 2026 | $42.95 | $43.01 | $42.06 | $42.46 | -1.32% | 59,127 |
| Aug 20, 2026 | $43.07 | $43.81 | $42.94 | $43.03 | +1.53% | 34,222 |
| Aug 19, 2026 | $42.87 | $43.13 | $42.30 | $42.38 | -0.59% | 101,679 |
| Aug 18, 2026 | $42.77 | $43.11 | $42.59 | $42.63 | +1.16% | 26,902 |
| Aug 17, 2026 | $43.00 | $43.00 | $42.07 | $42.14 | -2.20% | 862,230 |
| Aug 14, 2026 | $42.34 | $43.09 | $42.10 | $43.09 | +0.98% | 717,249 |
| Aug 13, 2026 | $43.36 | $43.36 | $41.94 | $42.67 | +0.16% | 13,020 |
| Aug 12, 2026 | $42.81 | $42.81 | $42.49 | $42.60 | +0.16% | 124,948 |
| Aug 11, 2026 | $42.29 | $42.69 | $42.12 | $42.53 | +0.95% | 58,602 |
| Aug 10, 2026 | $42.39 | $42.42 | $42.09 | $42.13 | -1.54% | 9,618 |
| Aug 7, 2026 | $42.42 | $43.04 | $42.42 | $42.79 | +2.08% | 58,058 |
| Aug 6, 2026 | $42.17 | $42.22 | $41.92 | $41.92 | -0.73% | 41,677 |
| Aug 5, 2026 | $42.20 | $42.61 | $42.04 | $42.23 | -1.70% | 8,575 |
| Aug 4, 2026 | $42.63 | $42.96 | $42.63 | $42.96 | +0.54% | 59,913 |
| Aug 3, 2026 | $42.79 | $42.95 | $42.08 | $42.73 | +0.75% | 1,464,212 |
| Jul 31, 2026 | $43.10 | $43.10 | $42.41 | $42.41 | -2.39% | 158,778 |
| Jul 30, 2026 | $43.09 | $43.51 | $42.55 | $43.45 | +0.84% | 82,477 |
| Jul 29, 2026 | $43.40 | $43.40 | $43.08 | $43.09 | -0.35% | 32,908 |
| Jul 28, 2026 | $43.66 | $44.44 | $43.05 | $43.24 | +0.91% | 66,778 |
| Jul 27, 2026 | $43.35 | $43.45 | $42.49 | $42.85 | -1.27% | 8,124 |
| Jul 24, 2026 | $43.23 | $43.54 | $43.22 | $43.40 | +1.40% | 133,561 |
| Jul 23, 2026 | $43.26 | $43.60 | $42.76 | $42.80 | -2.28% | 15,208 |
| Jul 22, 2026 | $42.97 | $43.93 | $42.97 | $43.80 | +2.53% | 14,496 |
| Jul 21, 2026 | $42.70 | $42.90 | $42.70 | $42.72 | -0.09% | 20,335 |
| Jul 20, 2026 | $42.79 | $42.79 | $42.46 | $42.76 | +0.52% | 9,761 |
| Jul 17, 2026 | $42.73 | $43.54 | $42.34 | $42.54 | -0.42% | 22,333 |
| Jul 16, 2026 | $42.71 | $43.03 | $42.58 | $42.72 | -0.14% | 15,124 |
| Jul 15, 2026 | $42.46 | $42.96 | $42.46 | $42.78 | +0.35% | 8,282 |
| Jul 14, 2026 | $42.84 | $43.00 | $42.41 | $42.63 | +0.24% | 23,848 |
| Jul 13, 2026 | $42.44 | $42.75 | $42.41 | $42.53 | +0.93% | 25,415 |
| Jul 10, 2026 | $42.13 | $42.28 | $41.88 | $42.14 | -0.19% | 13,103 |
| Jul 9, 2026 | $41.72 | $42.34 | $41.72 | $42.22 | +0.72% | 3,477 |
| Jul 8, 2026 | $42.06 | $42.22 | $41.79 | $41.92 | -0.87% | 44,811 |
| Jul 7, 2026 | $41.48 | $42.53 | $41.48 | $42.29 | +2.13% | 177,163 |
| Jul 6, 2026 | $41.53 | $41.60 | $41.28 | $41.41 | -0.96% | 22,779 |
| Jul 2, 2026 | $41.41 | $41.90 | $41.41 | $41.81 | +1.83% | 103,917 |
| Jul 1, 2026 | $41.86 | $41.86 | $40.88 | $41.06 | -0.75% | 17,634 |
| Jun 30, 2026 | $41.89 | $41.93 | $41.30 | $41.37 | -1.83% | 581,751 |
| Jun 29, 2026 | $42.03 | $42.43 | $42.03 | $42.14 | -0.17% | 24,441 |
| Jun 26, 2026 | $41.77 | $42.43 | $41.77 | $42.21 | +1.01% | 9,581 |
| Jun 25, 2026 | $39.94 | $42.23 | $39.94 | $41.79 | -0.07% | 28,169 |
| Jun 24, 2026 | $41.34 | $41.89 | $41.34 | $41.82 | +0.99% | 62,146 |
| Jun 23, 2026 | $40.89 | $41.61 | $40.89 | $41.41 | +1.10% | 36,885 |
| Jun 22, 2026 | $41.25 | $41.25 | $40.80 | $40.96 | -0.75% | 10,275 |
| Jun 18, 2026 | $40.67 | $41.29 | $40.67 | $41.27 | +0.98% | 3,948 |
| Jun 17, 2026 | $41.05 | $41.07 | $40.82 | $40.87 | -1.08% | 50,347 |
| Jun 16, 2026 | $41.33 | $41.63 | $41.32 | $41.32 | +0.84% | 32,082 |
| Jun 15, 2026 | $41.40 | $41.40 | $40.65 | $40.97 | -1.44% | 1,005,402 |
| Jun 12, 2026 | $41.68 | $41.70 | $41.47 | $41.57 | +0.24% | 680,899 |
| Jun 11, 2026 | $41.22 | $41.59 | $41.22 | $41.47 | +0.41% | 251,482 |
| Jun 10, 2026 | $41.14 | $41.48 | $41.14 | $41.30 | +0.90% | 55,991 |
| Jun 9, 2026 | $40.73 | $41.37 | $40.68 | $40.93 | +0.29% | 7,612 |
| Jun 8, 2026 | $42.10 | $42.10 | $40.81 | $40.81 | -2.79% | 5,085 |
| Jun 5, 2026 | $41.41 | $42.22 | $41.41 | $41.98 | +1.28% | 27,118 |
| Jun 4, 2026 | $41.66 | $41.66 | $41.40 | $41.45 | -0.86% | 166,785 |
| Jun 3, 2026 | $41.42 | $41.86 | $41.42 | $41.81 | +1.31% | 87,723 |
| Jun 2, 2026 | $40.66 | $41.42 | $40.66 | $41.27 | +1.98% | 28,568 |
| Jun 1, 2026 | $40.64 | $40.77 | $40.41 | $40.47 | 0.00% | 267,611 |
| May 29, 2026 | $40.93 | $40.93 | $40.42 | $40.47 | -0.81% | 97,780 |
| May 28, 2026 | $41.08 | $41.08 | $40.28 | $40.80 | -0.73% | 293,801 |
| May 27, 2026 | $41.07 | $41.25 | $41.02 | $41.10 | +0.18% | 130,542 |
| May 26, 2026 | $41.09 | $41.23 | $40.91 | $41.03 | -0.10% | 7,609 |
| May 22, 2026 | $40.60 | $41.07 | $40.60 | $41.07 | +0.51% | 8,759 |
| May 21, 2026 | $40.75 | $41.56 | $40.49 | $40.86 | +0.48% | 7,876 |
| May 20, 2026 | $40.73 | $41.08 | $40.51 | $40.67 | -0.36% | 35,817 |
| May 19, 2026 | $39.69 | $40.93 | $39.69 | $40.81 | +2.36% | 20,594 |
| May 18, 2026 | $40.61 | $40.62 | $38.98 | $39.87 | -1.09% | 11,114 |
| May 15, 2026 | $42.00 | $42.00 | $40.29 | $40.31 | -4.41% | 30,334 |
| May 14, 2026 | $41.84 | $42.17 | $41.83 | $42.17 | +0.72% | 113,345 |
| May 13, 2026 | $41.94 | $42.07 | $41.72 | $41.87 | -1.02% | 78,123 |
| May 12, 2026 | $41.28 | $42.39 | $41.28 | $42.30 | +2.97% | 36,653 |
| May 11, 2026 | $40.98 | $41.40 | $40.98 | $41.08 | +0.27% | 8,202 |
| May 8, 2026 | $41.15 | $41.43 | $40.82 | $40.97 | -0.53% | 52,997 |
| May 7, 2026 | $40.93 | $41.28 | $40.82 | $41.19 | +0.12% | 33,596 |
| May 6, 2026 | $41.30 | $41.34 | $40.84 | $41.14 | -0.41% | 11,326 |
| May 5, 2026 | $41.03 | $41.65 | $41.03 | $41.31 | +0.90% | 29,426 |
| May 4, 2026 | $41.59 | $41.59 | $40.86 | $40.94 | -1.63% | 26,624 |
| May 1, 2026 | $42.23 | $42.23 | $41.50 | $41.62 | -1.05% | 2,343 |
| Apr 30, 2026 | $41.18 | $42.19 | $41.18 | $42.06 | +1.86% | 228,470 |
| Apr 29, 2026 | $40.93 | $41.42 | $40.93 | $41.29 | +0.11% | 1,734,254 |
| Apr 28, 2026 | $41.26 | $41.42 | $41.05 | $41.25 | -0.18% | 77,945 |
| Apr 27, 2026 | $41.83 | $41.94 | $41.28 | $41.32 | -0.91% | 4,994 |
| Apr 24, 2026 | $42.03 | $42.05 | $41.64 | $41.70 | -1.14% | 29,298 |
| Apr 23, 2026 | $42.43 | $42.72 | $41.86 | $42.18 | +0.26% | 33,138 |
| Apr 22, 2026 | $42.28 | $42.64 | $41.90 | $42.07 | -0.38% | 335,760 |
| Apr 21, 2026 | $42.95 | $42.95 | $42.18 | $42.23 | -1.29% | 6,777 |
| Apr 20, 2026 | $42.53 | $43.11 | $42.53 | $42.78 | -0.09% | 32,439 |
| Apr 17, 2026 | $42.80 | $42.82 | $42.36 | $42.82 | -0.35% | 77,093 |
| Apr 16, 2026 | $42.91 | $43.16 | $42.61 | $42.97 | +0.02% | 90,833 |
| Apr 15, 2026 | $43.06 | $43.08 | $42.78 | $42.96 | -0.85% | 85,190 |
| Apr 14, 2026 | $43.33 | $43.63 | $43.18 | $43.33 | +0.32% | 62,632 |
| Apr 13, 2026 | $44.48 | $44.48 | $42.81 | $43.19 | -3.74% | 18,541 |
| Apr 10, 2026 | $45.25 | $45.25 | $44.84 | $44.87 | -0.69% | 6,526 |
| Apr 9, 2026 | $44.40 | $45.39 | $44.40 | $45.18 | +1.03% | 57,947 |
| Apr 8, 2026 | $43.70 | $44.72 | $43.70 | $44.72 | +3.23% | 89,966 |
| Apr 7, 2026 | $43.08 | $43.36 | $42.94 | $43.32 | -0.08% | 11,819 |
| Apr 6, 2026 | $43.45 | $43.51 | $43.28 | $43.36 | -0.46% | 57,923 |
| Apr 2, 2026 | $43.25 | $43.57 | $43.25 | $43.56 | +0.31% | 58,661 |
| Apr 1, 2026 | $43.27 | $43.50 | $43.27 | $43.42 | +1.00% | 4,123 |
| Mar 31, 2026 | $42.86 | $43.20 | $42.79 | $42.99 | +0.21% | 331,002 |
| Mar 30, 2026 | $42.37 | $43.04 | $42.37 | $42.90 | +1.18% | 254,061 |
| Mar 27, 2026 | $42.45 | $43.14 | $42.24 | $42.40 | -0.49% | 39,202 |
| Mar 26, 2026 | $42.99 | $42.99 | $42.51 | $42.61 | -0.47% | 16,658 |
| Mar 25, 2026 | $42.93 | $43.14 | $42.81 | $42.81 | +0.28% | 37,062 |
| Mar 24, 2026 | $43.53 | $43.56 | $42.69 | $42.69 | -0.21% | 147,331 |
| Mar 23, 2026 | $42.84 | $43.13 | $42.29 | $42.78 | 0.00% | 145,460 |
| Mar 20, 2026 | $44.27 | $44.28 | $42.77 | $42.78 | -3.47% | 124,277 |
| Mar 19, 2026 | $44.06 | $44.52 | $44.01 | $44.32 | -0.31% | 506,516 |
| Mar 18, 2026 | $44.39 | $44.57 | $44.39 | $44.46 | -0.36% | 3,623 |
| Mar 17, 2026 | $45.22 | $45.22 | $44.57 | $44.62 | -0.16% | 101,457 |
| Mar 16, 2026 | $44.64 | $44.96 | $44.57 | $44.70 | +0.55% | 90,571 |
| Mar 13, 2026 | $44.19 | $44.81 | $44.19 | $44.45 | +0.73% | 99,429 |
| Mar 12, 2026 | $44.45 | $44.52 | $44.13 | $44.13 | -0.70% | 246,006 |
| Mar 11, 2026 | $44.30 | $44.72 | $44.26 | $44.44 | -0.16% | 108,498 |
| Mar 10, 2026 | $44.36 | $44.76 | $44.36 | $44.51 | +0.16% | 274,446 |
| Mar 9, 2026 | $44.94 | $44.94 | $44.10 | $44.44 | +0.02% | 10,462 |
| Mar 6, 2026 | $44.42 | $44.43 | $44.03 | $44.43 | -0.04% | 58,453 |
| Mar 5, 2026 | $45.61 | $45.61 | $44.14 | $44.45 | -2.93% | 4,066 |
| Mar 4, 2026 | $45.81 | $45.84 | $45.50 | $45.79 | +0.13% | 7,343 |
| Mar 3, 2026 | $45.74 | $45.97 | $45.14 | $45.73 | -0.61% | 83,202 |
| Mar 2, 2026 | $45.55 | $46.02 | $45.55 | $46.01 | +1.50% | 121,075 |
| Feb 27, 2026 | $45.86 | $46.05 | $44.79 | $45.33 | -1.03% | 278,623 |
| Feb 26, 2026 | $45.42 | $45.90 | $45.33 | $45.80 | +1.04% | 165,125 |
| Feb 25, 2026 | $45.30 | $45.33 | $45.26 | $45.33 | +0.04% | 42,994 |
| Feb 24, 2026 | $44.87 | $45.53 | $44.87 | $45.31 | +0.47% | 21,728 |
| Feb 23, 2026 | $44.78 | $45.20 | $44.78 | $45.10 | +0.53% | 243,716 |
| Feb 20, 2026 | $44.34 | $44.86 | $44.33 | $44.86 | +1.38% | 123,433 |
| Feb 19, 2026 | $44.27 | $44.49 | $44.15 | $44.25 | +0.57% | 17,926 |
| Feb 18, 2026 | $44.06 | $44.17 | $43.75 | $44.00 | -0.54% | 26,749 |
| Feb 17, 2026 | $44.70 | $44.81 | $44.04 | $44.24 | -1.10% | 124,658 |
| Feb 13, 2026 | $43.24 | $44.73 | $43.24 | $44.73 | +1.22% | 31,338 |
| Feb 12, 2026 | $43.27 | $44.60 | $43.27 | $44.19 | +2.17% | 750,780 |
| Feb 11, 2026 | $42.55 | $43.35 | $42.55 | $43.25 | +1.59% | 107,152 |
| Feb 10, 2026 | $41.97 | $42.60 | $41.97 | $42.58 | +2.20% | 10,333 |
| Feb 9, 2026 | $41.76 | $41.86 | $41.35 | $41.66 | +0.07% | 25,643 |
| Feb 6, 2026 | $42.03 | $42.03 | $41.35 | $41.63 | +1.44% | 84,942 |
| Feb 5, 2026 | $41.45 | $41.72 | $41.04 | $41.04 | -1.30% | 62,197 |
| Feb 4, 2026 | $40.25 | $41.58 | $40.17 | $41.58 | +4.37% | 18,070 |
| Feb 3, 2026 | $39.73 | $39.95 | $39.69 | $39.84 | +0.68% | 52,949 |
| Feb 2, 2026 | $40.11 | $40.11 | $39.41 | $39.57 | -0.98% | 26,533 |
| Jan 30, 2026 | $39.42 | $40.62 | $39.42 | $39.96 | +1.71% | 165,170 |
| Jan 29, 2026 | $39.05 | $39.36 | $39.00 | $39.29 | +0.69% | 137,446 |
| Jan 28, 2026 | $39.41 | $39.41 | $38.90 | $39.02 | -0.96% | 383,401 |
| Jan 27, 2026 | $39.58 | $39.59 | $39.25 | $39.40 | +0.13% | 733,037 |
| Jan 26, 2026 | $39.41 | $39.59 | $39.33 | $39.35 | +1.26% | 11,230 |
| Jan 23, 2026 | $39.07 | $39.17 | $38.65 | $38.86 | -0.74% | 1,463,101 |
| Jan 22, 2026 | $39.54 | $39.85 | $39.06 | $39.15 | -0.96% | 1,231,803 |
| Jan 21, 2026 | $39.53 | $39.97 | $39.31 | $39.53 | +0.05% | 6,139 |
| Jan 20, 2026 | $40.13 | $40.36 | $39.44 | $39.51 | -1.77% | 227,618 |
| Jan 16, 2026 | $40.49 | $40.52 | $40.13 | $40.22 | -1.01% | 9,183 |
| Jan 15, 2026 | $40.77 | $40.77 | $40.34 | $40.63 | +0.30% | 20,196 |
| Jan 14, 2026 | $40.41 | $40.65 | $40.34 | $40.51 | +0.35% | 3,897 |
| Jan 13, 2026 | $40.32 | $40.38 | $39.92 | $40.37 | -0.20% | 9,458 |
| Jan 12, 2026 | $40.57 | $40.62 | $40.33 | $40.45 | -0.81% | 193,040 |
| Jan 9, 2026 | $40.46 | $40.83 | $40.46 | $40.78 | +1.17% | 4,350 |
| Jan 8, 2026 | $40.01 | $40.31 | $39.90 | $40.31 | +0.85% | 7,254 |
| Jan 7, 2026 | $41.08 | $41.08 | $39.87 | $39.97 | -2.70% | 102,987 |
| Jan 6, 2026 | $40.87 | $41.08 | $40.66 | $41.08 | -0.29% | 8,785 |
| Jan 5, 2026 | $41.37 | $41.37 | $40.40 | $41.20 | +0.05% | 11,953 |
| Jan 2, 2026 | $40.85 | $41.57 | $40.85 | $41.18 | +0.44% | 23,459 |
| Dec 31, 2025 | $40.96 | $41.10 | $40.89 | $41.00 | +0.32% | 57,618 |
| Dec 30, 2025 | $40.74 | $40.94 | $40.69 | $40.87 | +0.62% | 9,415 |
| Dec 29, 2025 | $40.25 | $40.98 | $40.25 | $40.62 | +0.84% | 143,626 |
| Dec 26, 2025 | $40.52 | $40.52 | $40.15 | $40.28 | -0.37% | 7,189 |
| Dec 24, 2025 | $40.24 | $40.44 | $40.23 | $40.43 | +0.05% | 4,893 |
| Dec 23, 2025 | $40.76 | $40.76 | $40.32 | $40.41 | -0.86% | 10,381 |
| Dec 22, 2025 | $40.20 | $40.76 | $39.83 | $40.76 | +1.39% | 63,076 |
| Dec 19, 2025 | $40.42 | $40.63 | $40.20 | $40.20 | -0.47% | 2,300 |
| Dec 18, 2025 | $40.30 | $40.42 | $40.12 | $40.39 | +0.22% | 62,252 |
| Dec 17, 2025 | $39.40 | $40.40 | $39.40 | $40.30 | +2.65% | 97,885 |
| Dec 16, 2025 | $39.37 | $39.52 | $39.26 | $39.26 | -1.08% | 6,599 |
| Dec 15, 2025 | $39.08 | $39.69 | $38.97 | $39.69 | +1.72% | 99,499 |
| Dec 12, 2025 | $38.92 | $39.34 | $38.76 | $39.02 | +1.04% | 18,704 |
| Dec 11, 2025 | $39.20 | $39.20 | $38.36 | $38.62 | -0.82% | 406,728 |
| Dec 10, 2025 | $38.68 | $39.05 | $38.43 | $38.94 | +0.36% | 23,438 |
| Dec 9, 2025 | $38.89 | $38.89 | $38.77 | $38.80 | +0.10% | 4,703 |
| Dec 8, 2025 | $39.05 | $39.05 | $38.66 | $38.76 | -0.74% | 5,301 |
| Dec 5, 2025 | $39.39 | $39.39 | $39.05 | $39.05 | -0.66% | 10,149 |
| Dec 4, 2025 | $39.42 | $39.42 | $39.28 | $39.31 | +0.56% | 75,799 |
| Dec 3, 2025 | $39.45 | $39.45 | $39.09 | $39.09 | -0.91% | 114,664 |
| Dec 2, 2025 | $40.15 | $40.49 | $39.45 | $39.45 | -2.01% | 7,299 |
| Dec 1, 2025 | $40.55 | $40.55 | $40.26 | $40.26 | -0.98% | 10,719 |
| Nov 28, 2025 | $40.68 | $40.93 | $40.61 | $40.66 | +0.02% | 86,589 |
| Nov 26, 2025 | $40.24 | $40.76 | $40.19 | $40.65 | +1.88% | 6,918 |
| Nov 25, 2025 | $40.51 | $40.52 | $39.90 | $39.90 | -2.06% | 281,551 |
| Nov 24, 2025 | $40.12 | $40.74 | $40.04 | $40.74 | +1.82% | 1,778,846 |
| Nov 21, 2025 | $40.25 | $40.42 | $39.97 | $40.01 | -0.60% | 3,506 |
| Nov 20, 2025 | $40.36 | $40.52 | $40.24 | $40.25 | +0.39% | 6,737 |
| Nov 19, 2025 | $40.78 | $40.78 | $40.08 | $40.10 | -2.33% | 4,228 |
| Nov 18, 2025 | $41.32 | $41.32 | $41.00 | $41.05 | -0.68% | 434,802 |
| Nov 17, 2025 | $41.49 | $41.65 | $41.33 | $41.33 | -0.65% | 2,292 |
| Nov 14, 2025 | $42.51 | $42.51 | $41.50 | $41.60 | -2.53% | 10,935 |
| Nov 13, 2025 | $42.77 | $43.55 | $42.60 | $42.68 | -0.63% | 2,788,425 |
| Nov 12, 2025 | $42.45 | $42.95 | $42.45 | $42.95 | +0.99% | 4,005 |
| Nov 11, 2025 | $42.41 | $42.67 | $42.10 | $42.53 | +0.09% | 3,983,523 |
| Nov 10, 2025 | $42.47 | $42.59 | $42.44 | $42.49 | +0.50% | 314,272 |
| Nov 7, 2025 | $42.15 | $42.28 | $41.62 | $42.28 | +0.21% | 8,150 |
| Nov 6, 2025 | $42.10 | $42.29 | $41.87 | $42.19 | +0.45% | 318,864 |
| Nov 5, 2025 | $42.16 | $42.16 | $41.96 | $42.00 | +0.55% | 50,000 |
| Nov 4, 2025 | $41.34 | $41.77 | $41.34 | $41.77 | +1.41% | 7,450 |
| Nov 3, 2025 | $41.26 | $41.26 | $40.52 | $41.19 | +0.22% | 3,609,276 |
| Oct 31, 2025 | $40.95 | $41.27 | $40.76 | $41.10 | -0.41% | 125,977 |
| Oct 30, 2025 | $41.16 | $41.29 | $40.97 | $41.27 | +0.51% | 3,274 |
| Oct 29, 2025 | $41.45 | $41.48 | $40.84 | $41.06 | -1.20% | 210,069 |
| Oct 28, 2025 | $42.21 | $42.21 | $41.56 | $41.56 | -1.53% | 856,302 |
| Oct 27, 2025 | $41.80 | $42.25 | $41.80 | $42.21 | +0.88% | 84,693 |
| Oct 24, 2025 | $41.69 | $42.12 | $41.69 | $41.84 | -0.21% | 42,607 |
| Oct 23, 2025 | $42.71 | $42.94 | $41.77 | $41.93 | -1.62% | 49,557 |
| Oct 22, 2025 | $41.70 | $42.69 | $41.70 | $42.62 | – | 1,821 |
See a number that looks wrong?