Southern Co (SOMN) stock
SOMNNYSEElectric ServicesFiscal year ends December 31Also trades as SO, SOJC, SOJD, SOJE, SOJF
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 30, 2026Score 6/3012% above fair value
$48.80+0.05 (+0.10%)
Close on Oct 30, 2026Market cap $55.68BP/E 11.8Yield 6.02%
Price history
Southern share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$48.80
+0.10% on the day
52-week range
$44.35 – $53.99
-9.6% from the high
Change over 52 weeks
-2.5%
From $50.05 on Nov 4, 2025
Average volume
373,990
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $48.77 | $49.29 | $48.68 | $48.80 | +0.10% | 182,524 |
| Oct 29, 2026 | $48.85 | $48.86 | $48.55 | $48.75 | +0.97% | 56,693 |
| Oct 28, 2026 | $48.21 | $48.58 | $47.96 | $48.28 | -0.66% | 202,941 |
| Oct 27, 2026 | $48.33 | $48.70 | $48.29 | $48.60 | +0.12% | 105,400 |
| Oct 26, 2026 | $48.75 | $48.85 | $48.36 | $48.54 | -0.21% | 17,264 |
| Oct 23, 2026 | $48.63 | $48.89 | $48.59 | $48.64 | -0.65% | 15,746 |
| Oct 22, 2026 | $48.23 | $49.00 | $48.23 | $48.96 | +2.47% | 39,810 |
| Oct 21, 2026 | $48.02 | $48.79 | $47.70 | $47.78 | -0.48% | 13,598 |
| Oct 20, 2026 | $47.79 | $48.11 | $47.79 | $48.01 | -0.41% | 13,680 |
| Oct 19, 2026 | $47.98 | $48.21 | $47.31 | $48.21 | +0.23% | 46,342 |
| Oct 16, 2026 | $47.10 | $48.37 | $47.10 | $48.10 | +2.12% | 8,078,801 |
| Oct 15, 2026 | $47.22 | $47.65 | $46.99 | $47.10 | +0.28% | 1,486,701 |
| Oct 14, 2026 | $46.50 | $47.05 | $46.42 | $46.97 | +1.29% | 83,955 |
| Oct 13, 2026 | $46.24 | $46.89 | $46.24 | $46.37 | +0.15% | 82,065 |
| Oct 12, 2026 | $46.23 | $46.41 | $46.03 | $46.30 | +0.56% | 12,797 |
| Oct 9, 2026 | $46.02 | $46.11 | $45.79 | $46.04 | 0.00% | 127,250 |
| Oct 8, 2026 | $45.89 | $46.12 | $45.49 | $46.04 | +0.68% | 129,380 |
| Oct 7, 2026 | $45.65 | $45.93 | $45.59 | $45.73 | +0.18% | 489,006 |
| Oct 6, 2026 | $45.53 | $45.74 | $45.42 | $45.65 | +1.11% | 10,778 |
| Oct 5, 2026 | $45.05 | $45.32 | $45.03 | $45.15 | +0.04% | 158,532 |
| Oct 2, 2026 | $45.40 | $45.43 | $44.99 | $45.13 | +0.16% | 83,970 |
| Oct 1, 2026 | $44.77 | $45.25 | $44.45 | $45.06 | +0.72% | 4,731,318 |
| Sep 30, 2026 | $45.25 | $45.25 | $44.62 | $44.74 | -0.84% | 786,607 |
| Sep 29, 2026 | $44.38 | $45.12 | $44.35 | $45.12 | +1.08% | 4,018,974 |
| Sep 28, 2026 | $44.52 | $44.80 | $44.45 | $44.64 | -0.22% | 14,251 |
| Sep 25, 2026 | $44.67 | $44.85 | $44.46 | $44.74 | -0.07% | 42,690 |
| Sep 24, 2026 | $45.15 | $45.15 | $44.77 | $44.77 | -0.33% | 43,375 |
| Sep 23, 2026 | $45.91 | $45.91 | $44.87 | $44.92 | -1.71% | 157,336 |
| Sep 22, 2026 | $45.74 | $45.87 | $45.68 | $45.70 | -0.09% | 10,417 |
| Sep 21, 2026 | $46.05 | $46.11 | $45.70 | $45.74 | -0.28% | 40,723 |
| Sep 18, 2026 | $46.35 | $46.35 | $45.78 | $45.87 | -0.95% | 205,719 |
| Sep 17, 2026 | $46.42 | $46.42 | $46.01 | $46.31 | +0.26% | 11,152 |
| Sep 16, 2026 | $46.10 | $46.45 | $46.01 | $46.19 | +0.15% | 651,630 |
| Sep 15, 2026 | $46.53 | $46.53 | $45.99 | $46.12 | -0.35% | 16,909 |
| Sep 14, 2026 | $46.79 | $46.79 | $46.25 | $46.28 | -2.26% | 658,540 |
| Sep 11, 2026 | $47.83 | $47.83 | $47.20 | $47.35 | -0.61% | 1,849,156 |
| Sep 10, 2026 | $47.73 | $47.90 | $47.49 | $47.64 | -0.29% | 67,722 |
| Sep 9, 2026 | $47.98 | $48.02 | $47.66 | $47.78 | -0.77% | 64,293 |
| Sep 8, 2026 | $47.78 | $48.24 | $47.78 | $48.15 | +0.82% | 7,097 |
| Sep 4, 2026 | $48.01 | $48.08 | $47.55 | $47.76 | -1.00% | 62,302 |
| Sep 3, 2026 | $47.87 | $48.24 | $47.77 | $48.24 | +0.77% | 1,502,726 |
| Sep 2, 2026 | $47.35 | $47.97 | $47.33 | $47.87 | +1.33% | 393,822 |
| Sep 1, 2026 | $48.02 | $48.02 | $47.24 | $47.24 | -1.27% | 82,689 |
| Aug 31, 2026 | $47.57 | $47.92 | $47.34 | $47.85 | +0.19% | 135,542 |
| Aug 28, 2026 | $48.17 | $48.17 | $47.67 | $47.76 | -0.64% | 8,976 |
| Aug 27, 2026 | $48.21 | $48.21 | $47.75 | $48.07 | -0.48% | 1,294,776 |
| Aug 26, 2026 | $48.69 | $48.69 | $48.25 | $48.30 | -0.14% | 74,547 |
| Aug 25, 2026 | $48.52 | $48.56 | $48.30 | $48.37 | +0.23% | 42,637 |
| Aug 24, 2026 | $48.50 | $48.64 | $48.15 | $48.26 | +0.44% | 24,941 |
| Aug 21, 2026 | $48.62 | $48.63 | $47.90 | $48.05 | -1.80% | 16,768 |
| Aug 20, 2026 | $49.08 | $49.52 | $48.77 | $48.93 | -0.33% | 149,854 |
| Aug 19, 2026 | $49.24 | $49.42 | $48.89 | $49.09 | +0.02% | 28,942 |
| Aug 18, 2026 | $49.38 | $49.45 | $48.96 | $49.08 | -0.12% | 16,193 |
| Aug 17, 2026 | $48.96 | $49.24 | $48.91 | $49.14 | -0.04% | 23,196 |
| Aug 14, 2026 | $48.98 | $49.32 | $48.98 | $49.16 | +0.10% | 5,096 |
| Aug 13, 2026 | $49.09 | $49.30 | $48.98 | $49.11 | +0.31% | 24,236 |
| Aug 12, 2026 | $48.74 | $49.02 | $48.71 | $48.96 | +0.37% | 18,594 |
| Aug 11, 2026 | $48.78 | $49.45 | $48.48 | $48.78 | +0.56% | 9,416 |
| Aug 10, 2026 | $48.43 | $48.61 | $48.43 | $48.51 | -1.14% | 115,511 |
| Aug 7, 2026 | $49.06 | $49.27 | $48.96 | $49.07 | +0.20% | 9,992 |
| Aug 6, 2026 | $49.05 | $49.17 | $48.50 | $48.97 | -0.31% | 61,275 |
| Aug 5, 2026 | $49.05 | $49.25 | $48.87 | $49.12 | -0.32% | 109,438 |
| Aug 4, 2026 | $48.76 | $49.31 | $48.76 | $49.28 | +0.22% | 72,908 |
| Aug 3, 2026 | $49.66 | $49.81 | $49.05 | $49.17 | -0.97% | 10,276 |
| Jul 31, 2026 | $49.59 | $50.09 | $49.28 | $49.65 | -0.06% | 132,005 |
| Jul 30, 2026 | $50.20 | $50.20 | $49.29 | $49.68 | -1.06% | 38,674 |
| Jul 29, 2026 | $50.16 | $50.53 | $49.70 | $50.21 | -0.22% | 13,327 |
| Jul 28, 2026 | $50.82 | $51.02 | $50.27 | $50.32 | -0.18% | 10,252 |
| Jul 27, 2026 | $50.13 | $50.68 | $49.94 | $50.41 | -0.43% | 23,560 |
| Jul 24, 2026 | $50.30 | $50.79 | $50.30 | $50.63 | +0.46% | 22,926 |
| Jul 23, 2026 | $49.84 | $50.54 | $49.80 | $50.40 | +0.22% | 14,309 |
| Jul 22, 2026 | $49.48 | $50.30 | $49.48 | $50.29 | +1.74% | 14,898 |
| Jul 21, 2026 | $49.63 | $49.63 | $49.19 | $49.43 | -1.22% | 62,512 |
| Jul 20, 2026 | $50.14 | $50.14 | $49.59 | $50.04 | +0.06% | 19,175 |
| Jul 17, 2026 | $50.66 | $51.05 | $49.67 | $50.01 | -0.64% | 18,755 |
| Jul 16, 2026 | $50.04 | $50.92 | $49.88 | $50.33 | +1.39% | 98,293 |
| Jul 15, 2026 | $49.61 | $50.06 | $49.46 | $49.64 | +0.28% | 55,171 |
| Jul 14, 2026 | $50.23 | $50.32 | $49.28 | $49.50 | -1.49% | 504,006 |
| Jul 13, 2026 | $50.00 | $50.49 | $50.00 | $50.25 | +0.78% | 69,213 |
| Jul 10, 2026 | $49.83 | $50.06 | $49.75 | $49.86 | +0.44% | 31,537 |
| Jul 9, 2026 | $50.11 | $50.11 | $49.56 | $49.64 | -1.04% | 1,529,572 |
| Jul 8, 2026 | $50.27 | $50.50 | $50.07 | $50.16 | -0.69% | 720,356 |
| Jul 7, 2026 | $51.00 | $51.00 | $50.34 | $50.51 | +1.02% | 88,098 |
| Jul 6, 2026 | $50.77 | $50.77 | $49.81 | $50.00 | -1.32% | 13,359 |
| Jul 2, 2026 | $50.07 | $50.67 | $49.70 | $50.67 | +1.73% | 8,530 |
| Jul 1, 2026 | $49.73 | $50.05 | $49.71 | $49.81 | +0.14% | 3,592 |
| Jun 30, 2026 | $50.03 | $50.16 | $49.33 | $49.74 | -1.15% | 914,479 |
| Jun 29, 2026 | $50.61 | $50.61 | $50.01 | $50.32 | +0.10% | 51,586 |
| Jun 26, 2026 | $50.13 | $50.37 | $50.01 | $50.27 | +0.90% | 8,974 |
| Jun 25, 2026 | $50.06 | $50.13 | $49.43 | $49.82 | -0.70% | 82,120 |
| Jun 24, 2026 | $49.57 | $50.36 | $49.40 | $50.17 | +1.58% | 239,779 |
| Jun 23, 2026 | $49.14 | $49.56 | $49.11 | $49.39 | +1.35% | 152,119 |
| Jun 22, 2026 | $49.18 | $49.28 | $48.12 | $48.73 | -0.39% | 173,673 |
| Jun 18, 2026 | $48.99 | $49.53 | $48.88 | $48.92 | +0.20% | 9,634 |
| Jun 17, 2026 | $49.22 | $49.25 | $48.69 | $48.82 | -0.89% | 167,958 |
| Jun 16, 2026 | $49.51 | $49.84 | $49.19 | $49.26 | -0.18% | 52,590 |
| Jun 15, 2026 | $49.01 | $49.59 | $48.92 | $49.35 | +0.30% | 2,283,533 |
| Jun 12, 2026 | $49.50 | $50.13 | $49.18 | $49.20 | -2.79% | 5,187,748 |
| Jun 11, 2026 | $50.68 | $50.95 | $50.36 | $50.61 | -0.69% | 114,001 |
| Jun 10, 2026 | $51.06 | $51.06 | $50.48 | $50.96 | +0.55% | 23,359 |
| Jun 9, 2026 | $50.11 | $50.69 | $50.11 | $50.68 | +1.60% | 16,851 |
| Jun 8, 2026 | $50.36 | $50.36 | $49.84 | $49.88 | -1.19% | 24,856 |
| Jun 5, 2026 | $50.19 | $50.87 | $50.16 | $50.48 | +0.48% | 10,904 |
| Jun 4, 2026 | $49.83 | $50.25 | $49.70 | $50.24 | +0.66% | 213,550 |
| Jun 3, 2026 | $50.91 | $50.91 | $49.80 | $49.91 | -0.22% | 181,203 |
| Jun 2, 2026 | $49.69 | $50.21 | $49.68 | $50.02 | +0.75% | 13,059 |
| Jun 1, 2026 | $49.94 | $50.16 | $49.44 | $49.65 | -1.29% | 69,758 |
| May 29, 2026 | $50.73 | $50.75 | $50.26 | $50.30 | -1.00% | 54,352 |
| May 28, 2026 | $51.42 | $51.42 | $50.66 | $50.81 | -0.86% | 19,547 |
| May 27, 2026 | $51.22 | $51.44 | $51.08 | $51.25 | +0.02% | 17,982 |
| May 26, 2026 | $51.38 | $51.59 | $51.21 | $51.24 | -0.85% | 108,322 |
| May 22, 2026 | $51.17 | $51.77 | $51.17 | $51.68 | +0.72% | 65,208 |
| May 21, 2026 | $50.76 | $51.64 | $50.76 | $51.31 | +1.20% | 37,930 |
| May 20, 2026 | $51.27 | $51.39 | $50.70 | $50.70 | -1.61% | 132,745 |
| May 19, 2026 | $51.25 | $51.60 | $51.22 | $51.53 | +1.07% | 46,913 |
| May 18, 2026 | $51.28 | $51.28 | $50.69 | $50.99 | +0.94% | 13,793 |
| May 15, 2026 | $50.47 | $50.61 | $50.18 | $50.51 | -0.51% | 23,461 |
| May 14, 2026 | $50.60 | $51.15 | $50.54 | $50.77 | +0.04% | 23,633 |
| May 13, 2026 | $50.75 | $50.75 | $50.35 | $50.75 | -0.31% | 24,671 |
| May 12, 2026 | $50.76 | $51.13 | $50.53 | $50.91 | +0.32% | 25,894 |
| May 11, 2026 | $50.37 | $50.89 | $50.37 | $50.75 | +0.48% | 60,088 |
| May 8, 2026 | $50.44 | $50.51 | $50.15 | $50.51 | +0.22% | 76,516 |
| May 7, 2026 | $50.41 | $50.61 | $50.20 | $50.40 | -0.75% | 20,237 |
| May 6, 2026 | $51.16 | $51.37 | $50.74 | $50.78 | -1.91% | 18,209 |
| May 5, 2026 | $51.52 | $51.93 | $51.52 | $51.77 | +0.23% | 41,171 |
| May 4, 2026 | $51.70 | $52.06 | $51.37 | $51.65 | -0.52% | 54,246 |
| May 1, 2026 | $52.04 | $52.15 | $51.71 | $51.92 | -0.21% | 556,807 |
| Apr 30, 2026 | $50.68 | $52.03 | $50.68 | $52.03 | +2.77% | 65,945 |
| Apr 29, 2026 | $50.75 | $51.15 | $50.58 | $50.63 | -0.57% | 63,941 |
| Apr 28, 2026 | $50.92 | $51.20 | $50.88 | $50.92 | +0.08% | 10,620 |
| Apr 27, 2026 | $50.96 | $51.19 | $50.63 | $50.88 | +0.95% | 139,580 |
| Apr 24, 2026 | $50.85 | $50.98 | $50.40 | $50.40 | -1.33% | 23,764 |
| Apr 23, 2026 | $50.00 | $51.08 | $50.00 | $51.08 | +2.26% | 18,755 |
| Apr 22, 2026 | $50.40 | $50.62 | $49.95 | $49.95 | -0.72% | 116,655 |
| Apr 21, 2026 | $50.67 | $50.78 | $50.08 | $50.31 | -0.57% | 91,053 |
| Apr 20, 2026 | $51.73 | $51.73 | $50.56 | $50.60 | -1.19% | 85,917 |
| Apr 17, 2026 | $51.06 | $51.47 | $50.81 | $51.21 | -0.47% | 9,574 |
| Apr 16, 2026 | $51.23 | $51.45 | $50.84 | $51.45 | +0.43% | 18,401 |
| Apr 15, 2026 | $51.81 | $51.81 | $51.00 | $51.23 | -0.83% | 15,882 |
| Apr 14, 2026 | $51.41 | $51.72 | $51.05 | $51.66 | +0.14% | 24,396 |
| Apr 13, 2026 | $51.93 | $52.12 | $51.41 | $51.59 | -0.88% | 28,462 |
| Apr 10, 2026 | $52.41 | $52.41 | $51.79 | $52.05 | -0.42% | 13,080 |
| Apr 9, 2026 | $52.06 | $52.43 | $52.01 | $52.27 | +0.65% | 29,367 |
| Apr 8, 2026 | $52.01 | $52.01 | $51.46 | $51.93 | +0.02% | 666,456 |
| Apr 7, 2026 | $51.85 | $52.20 | $51.78 | $51.92 | +0.19% | 308,651 |
| Apr 6, 2026 | $52.14 | $52.18 | $51.73 | $51.82 | -0.25% | 7,529 |
| Apr 2, 2026 | $52.18 | $52.25 | $51.74 | $51.95 | +0.02% | 30,314 |
| Apr 1, 2026 | $51.79 | $52.03 | $51.49 | $51.94 | +1.05% | 701,181 |
| Mar 31, 2026 | $52.00 | $52.00 | $51.22 | $51.40 | -1.02% | 1,006,639 |
| Mar 30, 2026 | $51.18 | $52.06 | $51.18 | $51.93 | +1.39% | 137,060 |
| Mar 27, 2026 | $51.36 | $51.61 | $51.06 | $51.22 | -0.35% | 20,191 |
| Mar 26, 2026 | $50.99 | $51.43 | $50.98 | $51.40 | +0.63% | 87,387 |
| Mar 25, 2026 | $50.50 | $51.23 | $50.50 | $51.08 | +1.87% | 354,133 |
| Mar 24, 2026 | $50.94 | $51.32 | $50.14 | $50.14 | -0.85% | 49,027 |
| Mar 23, 2026 | $50.89 | $51.12 | $50.57 | $50.57 | -0.37% | 23,269 |
| Mar 20, 2026 | $51.44 | $51.44 | $50.31 | $50.76 | -1.55% | 182,912 |
| Mar 19, 2026 | $51.76 | $51.80 | $51.48 | $51.56 | -0.62% | 19,142 |
| Mar 18, 2026 | $52.32 | $52.39 | $51.72 | $51.88 | -1.35% | 597,169 |
| Mar 17, 2026 | $52.68 | $53.07 | $52.53 | $52.59 | 0.00% | 223,011 |
| Mar 16, 2026 | $52.36 | $52.94 | $52.36 | $52.59 | -0.42% | 30,563 |
| Mar 13, 2026 | $52.88 | $52.88 | $52.08 | $52.81 | -1.47% | 24,628 |
| Mar 12, 2026 | $53.17 | $53.98 | $53.17 | $53.60 | +0.81% | 720,761 |
| Mar 11, 2026 | $52.92 | $53.26 | $52.86 | $53.17 | -0.11% | 63,623 |
| Mar 10, 2026 | $53.66 | $53.66 | $53.10 | $53.23 | -0.58% | 194,699 |
| Mar 9, 2026 | $53.34 | $53.66 | $53.32 | $53.54 | -0.34% | 18,309 |
| Mar 6, 2026 | $53.55 | $53.85 | $53.29 | $53.72 | +0.34% | 15,895 |
| Mar 5, 2026 | $53.56 | $53.71 | $53.19 | $53.54 | -0.70% | 76,200 |
| Mar 4, 2026 | $53.50 | $53.92 | $53.40 | $53.92 | +0.67% | 103,122 |
| Mar 3, 2026 | $53.10 | $53.61 | $52.98 | $53.56 | +0.21% | 64,195 |
| Mar 2, 2026 | $53.10 | $53.79 | $53.10 | $53.45 | +0.28% | 311,548 |
| Feb 27, 2026 | $53.50 | $53.92 | $53.30 | $53.30 | -0.74% | 2,111,045 |
| Feb 26, 2026 | $53.03 | $53.70 | $53.03 | $53.70 | +0.90% | 136,745 |
| Feb 25, 2026 | $53.55 | $53.55 | $52.89 | $53.22 | -0.08% | 805,847 |
| Feb 24, 2026 | $52.90 | $53.38 | $52.77 | $53.26 | +0.34% | 151,582 |
| Feb 23, 2026 | $53.14 | $53.35 | $53.08 | $53.08 | +0.25% | 2,765,371 |
| Feb 20, 2026 | $53.99 | $53.99 | $52.90 | $52.95 | -0.40% | 2,062,321 |
| Feb 19, 2026 | $53.28 | $53.29 | $52.74 | $53.16 | +3.28% | 2,292,593 |
| Feb 18, 2026 | $51.94 | $52.10 | $51.47 | $51.47 | -1.53% | 13,635 |
| Feb 17, 2026 | $52.98 | $52.98 | $52.07 | $52.27 | -1.00% | 43,880 |
| Feb 13, 2026 | $51.78 | $52.88 | $51.78 | $52.80 | +0.82% | 15,178 |
| Feb 12, 2026 | $51.60 | $52.37 | $51.60 | $52.37 | +1.77% | 405,678 |
| Feb 11, 2026 | $51.36 | $51.53 | $51.18 | $51.46 | +0.68% | 24,308 |
| Feb 10, 2026 | $52.00 | $52.00 | $51.02 | $51.11 | +1.05% | 671,668 |
| Feb 9, 2026 | $51.42 | $51.42 | $50.51 | $50.58 | -1.10% | 23,248 |
| Feb 6, 2026 | $51.12 | $51.24 | $50.72 | $51.14 | +0.24% | 36,842 |
| Feb 5, 2026 | $51.50 | $51.50 | $50.87 | $51.02 | -0.43% | 227,226 |
| Feb 4, 2026 | $51.25 | $51.30 | $50.56 | $51.24 | +0.18% | 133,375 |
| Feb 3, 2026 | $50.24 | $51.46 | $50.24 | $51.15 | +1.43% | 85,454 |
| Feb 2, 2026 | $51.32 | $51.32 | $50.34 | $50.43 | -1.60% | 205,883 |
| Jan 30, 2026 | $50.65 | $51.65 | $50.27 | $51.25 | +1.22% | 634,507 |
| Jan 29, 2026 | $50.53 | $50.63 | $50.39 | $50.63 | +0.82% | 200,422 |
| Jan 28, 2026 | $50.23 | $50.52 | $50.14 | $50.22 | +0.34% | 10,200 |
| Jan 27, 2026 | $50.41 | $50.62 | $50.00 | $50.05 | -0.58% | 73,489 |
| Jan 26, 2026 | $50.34 | $50.68 | $49.84 | $50.34 | +0.78% | 35,495 |
| Jan 23, 2026 | $50.06 | $50.08 | $49.54 | $49.95 | +0.12% | 89,414 |
| Jan 22, 2026 | $50.06 | $51.66 | $49.66 | $49.89 | -0.62% | 510,763 |
| Jan 21, 2026 | $50.34 | $50.34 | $49.96 | $50.20 | +0.04% | 72,239 |
| Jan 20, 2026 | $50.00 | $50.60 | $49.65 | $50.18 | -0.04% | 1,025,111 |
| Jan 16, 2026 | $49.95 | $50.68 | $49.65 | $50.20 | -0.14% | 195,132 |
| Jan 15, 2026 | $50.43 | $50.43 | $49.99 | $50.27 | 0.00% | 21,585 |
| Jan 14, 2026 | $49.90 | $50.38 | $49.90 | $50.27 | +0.90% | 56,794 |
| Jan 13, 2026 | $49.50 | $49.85 | $49.46 | $49.82 | +0.36% | 13,299 |
| Jan 12, 2026 | $49.80 | $49.80 | $49.54 | $49.64 | +0.02% | 614,461 |
| Jan 9, 2026 | $49.75 | $50.22 | $49.48 | $49.63 | -0.16% | 358,708 |
| Jan 8, 2026 | $49.34 | $49.92 | $49.24 | $49.71 | +0.75% | 313,416 |
| Jan 7, 2026 | $50.00 | $50.01 | $49.15 | $49.34 | -1.10% | 545,707 |
| Jan 6, 2026 | $49.70 | $50.01 | $49.52 | $49.89 | +0.65% | 270,994 |
| Jan 5, 2026 | $49.63 | $49.81 | $49.16 | $49.57 | -0.44% | 255,347 |
| Jan 2, 2026 | $50.11 | $50.11 | $49.61 | $49.79 | -1.13% | 70,114 |
| Dec 31, 2025 | $49.99 | $50.36 | $49.64 | $50.36 | +0.96% | 4,222,038 |
| Dec 30, 2025 | $50.07 | $50.16 | $49.78 | $49.88 | -0.56% | 148,801 |
| Dec 29, 2025 | $50.07 | $50.28 | $49.80 | $50.16 | +1.05% | 36,442 |
| Dec 26, 2025 | $49.74 | $49.98 | $49.37 | $49.64 | -0.54% | 48,917 |
| Dec 24, 2025 | $49.42 | $49.91 | $49.40 | $49.91 | +1.24% | 169,555 |
| Dec 23, 2025 | $49.22 | $50.45 | $49.22 | $49.30 | +0.18% | 765,170 |
| Dec 22, 2025 | $48.93 | $50.00 | $48.60 | $49.21 | +0.74% | 520,855 |
| Dec 19, 2025 | $49.23 | $50.03 | $48.78 | $48.85 | -1.35% | 79,116 |
| Dec 18, 2025 | $50.45 | $50.45 | $49.26 | $49.52 | +0.08% | 272,975 |
| Dec 17, 2025 | $48.94 | $49.61 | $48.81 | $49.48 | +1.17% | 1,289,170 |
| Dec 16, 2025 | $49.00 | $49.66 | $48.46 | $48.91 | -0.16% | 662,322 |
| Dec 15, 2025 | $48.56 | $49.03 | $48.41 | $48.99 | +1.85% | 698,343 |
| Dec 12, 2025 | $48.57 | $48.90 | $48.10 | $48.10 | -0.48% | 420,819 |
| Dec 11, 2025 | $48.90 | $48.94 | $48.23 | $48.33 | +0.12% | 186,704 |
| Dec 10, 2025 | $48.79 | $48.79 | $48.09 | $48.27 | -1.99% | 255,902 |
| Dec 9, 2025 | $49.02 | $49.25 | $48.75 | $49.25 | +0.47% | 39,850 |
| Dec 8, 2025 | $48.78 | $49.19 | $48.63 | $49.02 | -0.47% | 217,478 |
| Dec 5, 2025 | $49.50 | $49.70 | $48.61 | $49.25 | -0.44% | 35,107 |
| Dec 4, 2025 | $49.74 | $49.91 | $49.23 | $49.47 | -0.26% | 560,485 |
| Dec 3, 2025 | $50.49 | $50.50 | $49.02 | $49.60 | -0.56% | 40,174 |
| Dec 2, 2025 | $50.93 | $50.99 | $47.87 | $49.88 | -0.28% | 450,642 |
| Dec 1, 2025 | $50.20 | $50.87 | $50.00 | $50.02 | -2.08% | 543,895 |
| Nov 28, 2025 | $50.28 | $51.08 | $50.14 | $51.08 | +1.55% | 1,759,293 |
| Nov 26, 2025 | $49.98 | $50.30 | $49.92 | $50.30 | +0.78% | 436,072 |
| Nov 25, 2025 | $49.75 | $49.91 | $49.54 | $49.91 | +0.46% | 708,575 |
| Nov 24, 2025 | $49.32 | $49.75 | $49.32 | $49.68 | -0.28% | 210,055 |
| Nov 21, 2025 | $49.42 | $49.97 | $49.34 | $49.82 | +0.81% | 57,615 |
| Nov 20, 2025 | $49.74 | $49.88 | $49.04 | $49.42 | -0.34% | 2,908,514 |
| Nov 19, 2025 | $50.28 | $50.29 | $49.56 | $49.59 | -1.45% | 119,719 |
| Nov 18, 2025 | $50.45 | $50.45 | $50.16 | $50.32 | +0.50% | 57,191 |
| Nov 17, 2025 | $50.20 | $50.20 | $49.96 | $50.07 | +0.28% | 368,795 |
| Nov 14, 2025 | $50.25 | $50.25 | $49.89 | $49.93 | -0.39% | 272,417 |
| Nov 13, 2025 | $50.30 | $50.49 | $50.13 | $50.13 | +0.01% | 674,894 |
| Nov 12, 2025 | $49.50 | $50.32 | $49.50 | $50.12 | -0.25% | 462,391 |
| Nov 11, 2025 | $50.85 | $50.85 | $50.10 | $50.25 | +0.40% | 60,800 |
| Nov 10, 2025 | $50.05 | $50.05 | $50.05 | $50.05 | +0.81% | 135,200 |
| Nov 7, 2025 | $50.00 | $50.15 | $49.26 | $49.65 | 0.00% | 1,422,900 |
| Nov 6, 2025 | $49.95 | $50.30 | $49.55 | $49.65 | 0.00% | 981,300 |
| Nov 5, 2025 | $49.60 | $50.10 | $49.55 | $49.65 | -0.80% | 16,137,500 |
| Nov 4, 2025 | $50.20 | $50.25 | $49.89 | $50.05 | – | 20,464,520 |