WEC Energy Group, Inc. (WEC) stock
WECNYSEElectric & Other Services CombinedFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 4/303% above fair value
$116.07+1.44 (+1.26%)
Close on Oct 30, 2026Market cap $37.82BP/E 21.1Yield 3.08%
Price history
WEC Energy share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$116.07
+1.26% on the day
52-week range
$99.80 – $119.91
-3.2% from the high
Change over 52 weeks
+3.1%
From $112.60 on Oct 30, 2025
Average volume
2.44M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $111.09 | $116.81 | $110.29 | $116.07 | +4.48% | 17,254,902 |
| Oct 19, 2026 | $108.40 | $112.24 | $106.59 | $111.09 | +2.19% | 11,714,207 |
| Oct 12, 2026 | $103.99 | $109.07 | $103.14 | $108.71 | +4.79% | 14,007,802 |
| Oct 5, 2026 | $101.42 | $103.95 | $100.85 | $103.74 | +2.12% | 10,648,152 |
| Sep 28, 2026 | $101.37 | $103.31 | $99.80 | $101.59 | +0.14% | 15,634,583 |
| Sep 21, 2026 | $103.20 | $103.76 | $100.14 | $101.45 | -1.67% | 16,667,715 |
| Sep 14, 2026 | $105.73 | $106.00 | $102.86 | $103.17 | -2.05% | 14,350,283 |
| Sep 8, 2026 | $105.71 | $107.53 | $105.08 | $105.33 | -0.58% | 9,981,143 |
| Aug 31, 2026 | $105.84 | $107.33 | $104.86 | $105.94 | -0.26% | 9,883,803 |
| Aug 24, 2026 | $106.50 | $108.07 | $105.85 | $106.22 | +0.20% | 9,196,105 |
| Aug 17, 2026 | $110.45 | $111.89 | $105.94 | $106.01 | -4.08% | 12,111,964 |
| Aug 10, 2026 | $107.08 | $110.60 | $105.48 | $110.52 | +2.69% | 15,745,257 |
| Aug 3, 2026 | $108.73 | $110.67 | $106.47 | $107.63 | -1.64% | 12,159,796 |
| Jul 27, 2026 | $114.89 | $116.25 | $109.00 | $109.42 | -5.49% | 11,356,175 |
| Jul 20, 2026 | $113.45 | $116.45 | $110.80 | $115.77 | +2.13% | 8,997,149 |
| Jul 13, 2026 | $115.13 | $117.10 | $112.34 | $113.35 | -1.40% | 8,676,591 |
| Jul 6, 2026 | $118.62 | $119.91 | $114.61 | $114.96 | -3.26% | 9,680,191 |
| Jun 29, 2026 | $118.27 | $119.06 | $115.72 | $118.83 | -0.02% | 7,194,850 |
| Jun 22, 2026 | $112.01 | $118.90 | $111.97 | $118.85 | +5.96% | 12,211,258 |
| Jun 15, 2026 | $112.63 | $115.50 | $111.26 | $112.17 | -1.12% | 11,810,321 |
| Jun 8, 2026 | $112.88 | $115.50 | $110.93 | $113.44 | +0.43% | 9,465,971 |
| Jun 1, 2026 | $110.28 | $114.17 | $108.59 | $112.95 | +1.71% | 12,553,577 |
| May 26, 2026 | $113.11 | $114.00 | $110.82 | $111.05 | -2.08% | 9,203,963 |
| May 18, 2026 | $109.59 | $113.60 | $108.78 | $113.41 | +3.89% | 11,727,262 |
| May 11, 2026 | $112.25 | $113.00 | $108.90 | $109.16 | -2.24% | 8,838,560 |
| May 4, 2026 | $116.74 | $117.93 | $111.37 | $111.66 | -4.94% | 10,328,250 |
| Apr 27, 2026 | $114.60 | $119.21 | $114.27 | $117.46 | +2.50% | 8,915,572 |
| Apr 20, 2026 | $116.00 | $116.68 | $113.03 | $114.60 | -1.10% | 8,758,038 |
| Apr 13, 2026 | $117.33 | $117.33 | $114.20 | $115.87 | -1.42% | 8,441,098 |
| Apr 6, 2026 | $117.16 | $119.62 | $115.28 | $117.54 | -0.03% | 7,948,533 |
| Mar 30, 2026 | $115.78 | $117.89 | $114.31 | $117.58 | +2.82% | 8,517,834 |
| Mar 23, 2026 | $113.23 | $115.09 | $111.35 | $114.36 | +1.94% | 8,533,535 |
| Mar 16, 2026 | $118.00 | $118.53 | $112.08 | $112.18 | -4.41% | 10,475,640 |
| Mar 9, 2026 | $115.83 | $118.00 | $112.92 | $117.35 | +1.36% | 10,074,961 |
| Mar 2, 2026 | $116.38 | $117.60 | $114.01 | $115.77 | -1.02% | 11,759,763 |
| Feb 23, 2026 | $114.74 | $117.33 | $113.71 | $116.96 | +2.29% | 9,264,658 |
| Feb 17, 2026 | $116.36 | $117.35 | $113.00 | $114.34 | -1.25% | 9,430,033 |
| Feb 9, 2026 | $111.02 | $115.81 | $110.44 | $115.79 | +3.92% | 13,681,676 |
| Feb 2, 2026 | $110.81 | $116.52 | $109.10 | $111.42 | +0.68% | 16,569,094 |
| Jan 26, 2026 | $109.95 | $111.45 | $109.06 | $110.67 | +1.44% | 13,203,340 |
| Jan 20, 2026 | $108.36 | $110.29 | $107.57 | $109.10 | +0.47% | 10,543,121 |
| Jan 12, 2026 | $104.56 | $108.90 | $104.41 | $108.59 | +3.76% | 8,366,447 |
| Jan 5, 2026 | $105.94 | $106.83 | $104.00 | $104.65 | -1.71% | 10,410,660 |
| Dec 29, 2025 | $105.79 | $107.31 | $104.87 | $106.47 | +0.92% | 5,915,194 |
| Dec 22, 2025 | $103.28 | $105.68 | $103.00 | $105.50 | +1.50% | 5,136,306 |
| Dec 15, 2025 | $104.12 | $105.83 | $103.91 | $103.94 | +0.06% | 13,196,147 |
| Dec 8, 2025 | $105.68 | $105.89 | $102.95 | $103.88 | -1.73% | 11,434,600 |
| Dec 1, 2025 | $111.64 | $111.96 | $105.63 | $105.71 | -5.68% | 11,482,628 |
| Nov 24, 2025 | $110.98 | $112.66 | $109.98 | $112.07 | +0.84% | 6,418,889 |
| Nov 17, 2025 | $111.50 | $112.61 | $109.25 | $111.14 | +0.15% | 10,984,150 |
| Nov 10, 2025 | $112.64 | $113.00 | $110.19 | $110.97 | -1.68% | 10,493,731 |
| Nov 3, 2025 | $110.81 | $112.94 | $109.41 | $112.87 | +1.02% | 11,605,385 |
| Oct 27, 2025 | $116.09 | $116.89 | $110.64 | $111.73 | -3.54% | 16,453,894 |
| Oct 20, 2025 | $117.50 | $118.19 | $115.44 | $115.83 | -0.86% | 9,282,870 |
| Oct 13, 2025 | $114.50 | $118.10 | $114.50 | $116.84 | +1.49% | 9,684,288 |
| Oct 6, 2025 | $113.94 | $115.90 | $113.41 | $115.13 | +1.62% | 7,528,381 |
| Sep 29, 2025 | $112.87 | $114.97 | $111.57 | $113.29 | +0.39% | 11,522,056 |
| Sep 22, 2025 | $110.18 | $112.92 | $109.36 | $112.85 | +2.48% | 10,577,507 |
| Sep 15, 2025 | $110.51 | $111.27 | $108.15 | $110.12 | -0.36% | 11,123,945 |
| Sep 8, 2025 | $107.52 | $110.78 | $106.65 | $110.52 | +2.53% | 10,934,735 |
| Sep 2, 2025 | $106.23 | $108.22 | $105.50 | $107.79 | +1.20% | 8,564,755 |
| Aug 25, 2025 | $108.22 | $108.39 | $106.18 | $106.51 | -1.87% | 8,995,471 |
| Aug 18, 2025 | $107.55 | $110.27 | $106.39 | $108.54 | +1.10% | 10,244,414 |
| Aug 11, 2025 | $110.67 | $110.97 | $106.92 | $107.36 | -2.71% | 11,661,537 |
| Aug 4, 2025 | $110.25 | $111.90 | $109.34 | $110.35 | +0.10% | 10,772,785 |
| Jul 28, 2025 | $109.29 | $111.07 | $107.39 | $110.24 | +0.66% | 13,548,079 |
| Jul 21, 2025 | $107.73 | $110.35 | $107.34 | $109.52 | +1.58% | 7,429,770 |
| Jul 14, 2025 | $105.45 | $108.05 | $104.16 | $107.82 | +2.19% | 9,568,875 |
| Jul 7, 2025 | $104.19 | $105.93 | $102.51 | $105.51 | +1.12% | 9,155,769 |
| Jun 30, 2025 | $103.06 | $105.30 | $102.49 | $104.34 | +1.17% | 6,868,901 |
| Jun 23, 2025 | $105.06 | $105.90 | $102.55 | $103.13 | -1.02% | 10,237,932 |
| Jun 16, 2025 | $105.52 | $105.86 | $103.03 | $104.19 | -0.88% | 9,433,881 |
| Jun 9, 2025 | $105.25 | $106.84 | $104.42 | $105.11 | -0.46% | 8,812,298 |
| Jun 2, 2025 | $106.69 | $107.67 | $104.14 | $105.60 | -1.71% | 13,836,952 |
| May 26, 2025 | $106.34 | $108.13 | $104.64 | $107.44 | +0.62% | 10,552,286 |
| May 19, 2025 | $106.31 | $108.09 | $104.68 | $106.78 | +0.29% | 10,921,514 |
| May 12, 2025 | $105.99 | $106.70 | $100.61 | $106.47 | -1.07% | 11,586,073 |
| May 5, 2025 | $109.09 | $110.65 | $106.56 | $107.62 | -0.92% | 11,447,669 |
| Apr 28, 2025 | $107.76 | $110.26 | $107.06 | $108.62 | +0.83% | 9,183,889 |
| Apr 21, 2025 | $108.30 | $109.54 | $106.00 | $107.73 | -0.61% | 8,347,552 |
| Apr 14, 2025 | $106.83 | $109.89 | $106.31 | $108.39 | +1.34% | 7,063,640 |
| Apr 7, 2025 | $103.00 | $107.34 | $100.64 | $106.96 | +2.49% | 14,124,016 |
| Mar 31, 2025 | $108.20 | $111.00 | $103.52 | $104.36 | -2.97% | 14,393,485 |
| Mar 24, 2025 | $106.93 | $108.28 | $103.62 | $107.55 | +0.69% | 9,048,967 |
| Mar 17, 2025 | $106.89 | $108.45 | $106.25 | $106.81 | +0.06% | 14,532,606 |
| Mar 10, 2025 | $107.36 | $110.19 | $104.25 | $106.75 | -0.08% | 14,342,369 |
| Mar 3, 2025 | $106.16 | $108.87 | $103.17 | $106.84 | +0.14% | 14,225,525 |
| Feb 24, 2025 | $104.38 | $107.14 | $103.51 | $106.69 | +2.54% | 12,595,941 |
| Feb 18, 2025 | $102.98 | $104.98 | $102.52 | $104.05 | +1.05% | 7,826,186 |
| Feb 10, 2025 | $101.56 | $104.01 | $99.89 | $102.97 | +1.16% | 11,641,496 |
| Feb 3, 2025 | $98.61 | $101.88 | $96.37 | $101.79 | +2.55% | 12,005,483 |
| Jan 27, 2025 | $98.95 | $100.98 | $97.49 | $99.26 | +1.28% | 14,655,210 |
| Jan 21, 2025 | $99.60 | $100.83 | $96.74 | $98.01 | -1.03% | 7,833,606 |
| Jan 13, 2025 | $93.66 | $99.63 | $92.85 | $99.03 | +6.02% | 8,692,887 |
| Jan 6, 2025 | $93.50 | $94.82 | $91.94 | $93.41 | -0.41% | 8,430,905 |
| Dec 30, 2024 | $94.50 | $95.24 | $93.47 | $93.79 | -1.09% | 4,622,688 |
| Dec 23, 2024 | $94.50 | $95.50 | $93.56 | $94.82 | +0.34% | 3,213,826 |
| Dec 16, 2024 | $95.59 | $95.84 | $92.52 | $94.50 | -1.30% | 10,809,069 |
| Dec 9, 2024 | $97.15 | $97.65 | $95.28 | $95.74 | -1.39% | 7,597,668 |
| Dec 2, 2024 | $101.10 | $101.15 | $96.99 | $97.09 | -3.92% | 7,562,737 |
| Nov 25, 2024 | $101.00 | $102.79 | $100.37 | $101.05 | +0.39% | 5,808,154 |
| Nov 18, 2024 | $98.01 | $101.43 | $97.73 | $100.66 | +2.74% | 8,709,298 |
| Nov 11, 2024 | $97.25 | $99.13 | $95.97 | $97.98 | +0.40% | 9,982,685 |
| Nov 4, 2024 | $95.35 | $97.79 | $94.15 | $97.59 | +2.11% | 12,601,492 |
| Oct 28, 2024 | $97.20 | $98.58 | $94.97 | $95.57 | -1.67% | 12,662,338 |
| Oct 21, 2024 | $99.98 | $100.31 | $97.10 | $97.19 | -2.66% | 8,539,891 |
| Oct 14, 2024 | $95.68 | $99.99 | $95.29 | $99.85 | +4.61% | 10,471,957 |
| Oct 7, 2024 | $95.16 | $95.57 | $93.71 | $95.45 | -0.03% | 11,533,480 |
| Sep 30, 2024 | $95.73 | $97.08 | $94.76 | $95.48 | +0.23% | 9,920,246 |
| Sep 23, 2024 | $94.97 | $95.69 | $93.95 | $95.26 | +0.57% | 9,136,515 |
| Sep 16, 2024 | $96.20 | $96.65 | $93.47 | $94.72 | -1.18% | 10,618,186 |
| Sep 9, 2024 | $93.77 | $96.15 | $93.64 | $95.85 | +2.35% | 9,432,770 |
| Sep 3, 2024 | $93.03 | $95.41 | $92.91 | $93.65 | +0.67% | 7,576,895 |
| Aug 26, 2024 | $93.00 | $93.78 | $91.89 | $93.03 | +0.40% | 8,181,781 |
| Aug 19, 2024 | $89.37 | $93.28 | $89.37 | $92.66 | +3.50% | 10,889,119 |
| Aug 12, 2024 | $88.02 | $90.26 | $87.71 | $89.53 | +1.76% | 14,102,754 |
| Aug 5, 2024 | $91.34 | $91.71 | $86.76 | $87.98 | -2.42% | 13,675,363 |
| Jul 29, 2024 | $83.88 | $92.23 | $83.13 | $90.16 | +7.68% | 19,041,824 |
| Jul 22, 2024 | $81.50 | $85.46 | $81.45 | $83.73 | +2.67% | 11,863,315 |
| Jul 15, 2024 | $80.14 | $83.44 | $79.47 | $81.55 | +0.94% | 8,119,815 |
| Jul 8, 2024 | $78.02 | $81.40 | $77.47 | $80.79 | +3.78% | 8,128,177 |
| Jul 1, 2024 | $78.82 | $79.06 | $77.62 | $77.85 | -0.78% | 5,040,107 |
| Jun 24, 2024 | $78.25 | $79.58 | $77.70 | $78.46 | +0.29% | 9,834,752 |
| Jun 17, 2024 | $78.35 | $79.91 | $77.65 | $78.23 | -0.80% | 10,285,029 |
| Jun 10, 2024 | $79.71 | $80.72 | $78.05 | $78.86 | -1.24% | 8,823,263 |
| Jun 3, 2024 | $80.98 | $82.59 | $79.33 | $79.85 | -1.46% | 11,179,080 |
| May 28, 2024 | $80.50 | $81.35 | $78.65 | $81.03 | +0.41% | 11,516,646 |
| May 20, 2024 | $85.72 | $85.87 | $80.35 | $80.70 | -5.61% | 16,662,006 |
| May 13, 2024 | $84.69 | $85.79 | $84.09 | $85.50 | +0.08% | 6,505,964 |
| May 6, 2024 | $83.31 | $85.96 | $82.33 | $85.43 | +2.66% | 8,777,884 |
| Apr 29, 2024 | $82.10 | $83.73 | $81.27 | $83.22 | +2.12% | 11,610,418 |
| Apr 22, 2024 | $81.10 | $83.01 | $80.85 | $81.49 | -0.09% | 9,173,127 |
| Apr 15, 2024 | $79.19 | $81.96 | $77.53 | $81.56 | +3.28% | 8,084,075 |
| Apr 8, 2024 | $80.39 | $81.96 | $78.37 | $78.97 | -1.63% | 6,336,795 |
| Apr 1, 2024 | $81.96 | $82.65 | $79.65 | $80.28 | -2.24% | 6,726,286 |
| Mar 25, 2024 | $80.18 | $82.17 | $78.50 | $82.12 | +2.64% | 9,194,519 |
| Mar 18, 2024 | $80.76 | $81.95 | $79.78 | $80.01 | -0.95% | 8,733,131 |
| Mar 11, 2024 | $81.87 | $82.76 | $79.33 | $80.78 | -1.10% | 10,663,101 |
| Mar 4, 2024 | $77.91 | $82.17 | $77.78 | $81.68 | +4.20% | 9,672,864 |
| Feb 26, 2024 | $78.24 | $79.04 | $76.50 | $78.39 | -0.60% | 11,280,783 |
| Feb 20, 2024 | $78.18 | $79.42 | $77.70 | $78.86 | +1.01% | 6,239,004 |
| Feb 12, 2024 | $77.54 | $78.43 | $75.13 | $78.07 | +0.67% | 10,305,499 |
| Feb 5, 2024 | $79.20 | $79.20 | $76.80 | $77.55 | -2.89% | 9,939,181 |
| Jan 29, 2024 | $79.87 | $82.07 | $79.07 | $79.86 | -0.01% | 24,698,077 |
| Jan 22, 2024 | $80.06 | $80.72 | $78.74 | $79.87 | -0.20% | 11,405,142 |
| Jan 16, 2024 | $82.51 | $83.17 | $79.70 | $80.03 | -3.33% | 9,876,297 |
| Jan 8, 2024 | $85.88 | $86.10 | $80.86 | $82.79 | -4.00% | 11,580,383 |
| Jan 2, 2024 | $84.00 | $86.89 | $83.75 | $86.24 | +2.46% | 8,467,833 |
| Dec 26, 2023 | $82.75 | $84.32 | $82.70 | $84.17 | +1.48% | 5,653,571 |
| Dec 18, 2023 | $82.83 | $83.77 | $81.53 | $82.94 | +0.58% | 10,712,754 |
| Dec 11, 2023 | $83.85 | $87.66 | $81.62 | $82.46 | -1.92% | 15,296,880 |
| Dec 4, 2023 | $84.32 | $85.59 | $83.41 | $84.07 | -1.06% | 8,511,465 |
| Nov 27, 2023 | $81.67 | $84.98 | $80.97 | $84.97 | +4.13% | 11,295,391 |
| Nov 20, 2023 | $81.34 | $81.82 | $79.98 | $81.60 | -0.17% | 5,553,700 |
| Nov 13, 2023 | $79.59 | $83.33 | $78.79 | $81.74 | +1.78% | 11,100,466 |
| Nov 6, 2023 | $83.86 | $84.09 | $79.45 | $80.31 | -4.34% | 9,102,511 |
| Oct 30, 2023 | $82.00 | $85.29 | $80.10 | $83.95 | +2.72% | 12,361,230 |
| Oct 23, 2023 | $80.28 | $83.86 | $79.78 | $81.73 | +0.65% | 7,084,108 |
| Oct 16, 2023 | $82.74 | $83.79 | $81.19 | $81.20 | -1.60% | 8,352,992 |
| Oct 9, 2023 | $80.72 | $83.12 | $80.45 | $82.52 | +2.34% | 9,089,267 |
| Oct 2, 2023 | $80.02 | $81.05 | $75.47 | $80.63 | +0.10% | 13,135,679 |
| Sep 25, 2023 | $85.00 | $85.36 | $79.22 | $80.55 | -5.72% | 9,239,813 |
| Sep 18, 2023 | $86.48 | $87.89 | $85.33 | $85.44 | -0.95% | 7,450,631 |
| Sep 11, 2023 | $84.25 | $87.53 | $84.00 | $86.26 | +1.88% | 7,366,708 |
| Sep 5, 2023 | $83.02 | $84.91 | $81.43 | $84.67 | +1.88% | 6,186,648 |
| Aug 28, 2023 | $85.21 | $86.01 | $82.18 | $83.11 | -2.34% | 5,525,451 |
| Aug 21, 2023 | $85.88 | $86.06 | $84.22 | $85.10 | -1.04% | 5,219,549 |
| Aug 14, 2023 | $86.77 | $86.91 | $84.22 | $85.99 | -0.90% | 5,939,946 |
| Aug 7, 2023 | $87.54 | $88.38 | $86.08 | $86.77 | -0.57% | 7,188,564 |
| Jul 31, 2023 | $90.51 | $91.44 | $86.51 | $87.27 | -3.10% | 7,360,397 |
| Jul 24, 2023 | $92.62 | $93.37 | $89.64 | $90.06 | -2.50% | 5,997,732 |
| Jul 17, 2023 | $91.09 | $92.77 | $87.84 | $92.37 | +1.06% | 5,613,349 |
| Jul 10, 2023 | $88.59 | $91.76 | $87.70 | $91.40 | +2.72% | 6,131,100 |
| Jul 3, 2023 | $87.93 | $90.89 | $87.82 | $88.98 | +0.84% | 4,392,077 |
| Jun 26, 2023 | $88.26 | $89.65 | $86.51 | $88.24 | +0.39% | 6,454,188 |
| Jun 20, 2023 | $90.98 | $91.28 | $87.66 | $87.90 | -3.86% | 5,786,263 |
| Jun 12, 2023 | $90.26 | $92.56 | $88.91 | $91.43 | +1.67% | 7,778,486 |
| Jun 5, 2023 | $87.05 | $90.62 | $86.61 | $89.93 | +3.27% | 7,035,273 |
| May 30, 2023 | $87.02 | $88.08 | $85.32 | $87.08 | +0.21% | 9,412,033 |
| May 22, 2023 | $89.89 | $90.70 | $85.82 | $86.90 | -3.36% | 7,027,395 |
| May 15, 2023 | $93.95 | $94.19 | $88.85 | $89.92 | -4.23% | 8,143,630 |
| May 8, 2023 | $95.61 | $95.95 | $93.38 | $93.89 | -2.21% | 6,080,662 |
| May 1, 2023 | $96.10 | $97.34 | $93.56 | $96.01 | -0.17% | 6,796,583 |
| Apr 24, 2023 | $97.10 | $98.80 | $95.33 | $96.17 | -0.92% | 5,128,373 |
| Apr 17, 2023 | $97.04 | $97.81 | $95.22 | $97.06 | +0.23% | 5,244,816 |
| Apr 10, 2023 | $97.98 | $99.15 | $96.32 | $96.84 | -1.82% | 4,513,460 |
| Apr 3, 2023 | $94.18 | $99.26 | $93.23 | $98.64 | +4.06% | 6,013,480 |
| Mar 27, 2023 | $93.27 | $95.05 | $92.02 | $94.79 | +1.68% | 6,192,459 |
| Mar 20, 2023 | $94.52 | $95.05 | $89.46 | $93.22 | -1.09% | 8,711,912 |
| Mar 13, 2023 | $87.16 | $96.36 | $87.16 | $94.25 | +7.63% | 11,269,032 |
| Mar 6, 2023 | $89.49 | $90.66 | $87.07 | $87.57 | -2.25% | 6,711,141 |
| Feb 27, 2023 | $91.40 | $92.21 | $86.15 | $89.59 | -1.57% | 7,114,308 |
| Feb 21, 2023 | $92.61 | $92.61 | $89.73 | $91.02 | -1.99% | 4,624,490 |
| Feb 13, 2023 | $92.69 | $93.33 | $89.97 | $92.87 | -0.43% | 4,824,666 |
| Feb 6, 2023 | $93.07 | $94.07 | $90.85 | $93.27 | -0.31% | 6,056,399 |
| Jan 30, 2023 | $92.58 | $96.60 | $91.95 | $93.56 | +0.85% | 7,732,317 |
| Jan 23, 2023 | $92.89 | $94.15 | $91.34 | $92.77 | -0.33% | 5,515,484 |
| Jan 17, 2023 | $95.92 | $96.42 | $90.61 | $93.08 | -2.79% | 4,757,751 |
| Jan 9, 2023 | $94.58 | $98.60 | $94.45 | $95.75 | +1.03% | 6,724,449 |
| Jan 3, 2023 | $93.61 | $95.56 | $92.09 | $94.77 | +1.08% | 4,694,196 |
| Dec 27, 2022 | $95.51 | $96.49 | $93.05 | $93.76 | -1.80% | 4,014,942 |
| Dec 19, 2022 | $95.01 | $95.52 | $93.12 | $95.48 | +0.37% | 5,613,826 |
| Dec 12, 2022 | $96.38 | $100.08 | $93.84 | $95.13 | -0.63% | 9,770,388 |
| Dec 5, 2022 | $95.24 | $96.24 | $93.78 | $95.73 | -0.34% | 6,928,370 |
| Nov 28, 2022 | $98.19 | $101.11 | $95.58 | $96.06 | -2.64% | 10,224,633 |
| Nov 21, 2022 | $95.90 | $98.86 | $95.75 | $98.66 | +3.09% | 3,651,775 |
| Nov 14, 2022 | $93.57 | $95.89 | $92.19 | $95.70 | +2.74% | 7,699,704 |
| Nov 7, 2022 | $91.15 | $94.37 | $88.48 | $93.15 | +1.93% | 7,966,294 |
| Oct 31, 2022 | $91.64 | $92.44 | $88.59 | $91.39 | -0.23% | 10,386,649 |
| Oct 24, 2022 | $87.37 | $91.91 | $86.32 | $91.60 | +5.71% | 6,885,809 |
| Oct 17, 2022 | $85.12 | $88.13 | $85.09 | $86.65 | +2.79% | 7,020,075 |
| Oct 10, 2022 | $85.69 | $86.89 | $80.82 | $84.30 | -1.38% | 9,259,480 |
| Oct 3, 2022 | $91.29 | $93.64 | $84.76 | $85.48 | -4.42% | 9,495,066 |
| Sep 26, 2022 | $99.18 | $99.28 | $89.17 | $89.43 | -10.18% | 7,740,514 |
| Sep 19, 2022 | $101.13 | $102.49 | $98.21 | $99.57 | -1.70% | 5,128,062 |
| Sep 12, 2022 | $106.63 | $107.60 | $100.71 | $101.29 | -4.84% | 8,082,197 |
| Sep 6, 2022 | $103.38 | $106.82 | $102.68 | $106.44 | +3.33% | 5,219,518 |
| Aug 29, 2022 | $104.54 | $105.88 | $102.58 | $103.01 | -1.70% | 5,839,561 |
| Aug 22, 2022 | $107.29 | $107.94 | $104.74 | $104.79 | -2.69% | 4,451,770 |
| Aug 15, 2022 | $105.79 | $108.20 | $104.94 | $107.69 | +1.94% | 4,450,378 |
| Aug 8, 2022 | $103.72 | $105.67 | $103.28 | $105.64 | +2.44% | 5,184,289 |
| Aug 1, 2022 | $103.45 | $105.37 | $101.35 | $103.12 | -0.66% | 6,268,206 |
| Jul 25, 2022 | $97.56 | $104.34 | $97.43 | $103.81 | +6.08% | 5,501,454 |
| Jul 18, 2022 | $100.25 | $100.41 | $95.71 | $97.86 | -2.87% | 6,687,986 |
| Jul 11, 2022 | $99.15 | $101.74 | $98.18 | $100.75 | +1.25% | 4,887,073 |
| Jul 5, 2022 | $102.66 | $102.76 | $97.48 | $99.51 | -2.99% | 5,291,903 |
| Jun 27, 2022 | $97.54 | $102.83 | $96.88 | $102.58 | +5.58% | 7,960,746 |
| Jun 21, 2022 | $90.45 | $97.55 | $90.18 | $97.16 | +7.51% | 6,870,706 |
| Jun 13, 2022 | $98.45 | $98.58 | $89.21 | $90.37 | -9.00% | 9,601,636 |
| Jun 6, 2022 | $104.57 | $105.69 | $98.02 | $99.31 | -4.67% | 6,029,230 |
| May 31, 2022 | $105.44 | $105.96 | $102.76 | $104.18 | -2.21% | 5,371,823 |
| May 23, 2022 | $105.00 | $108.39 | $103.58 | $106.53 | +2.88% | 8,095,182 |
| May 16, 2022 | $102.34 | $104.06 | $100.60 | $103.55 | +1.43% | 8,370,499 |
| May 9, 2022 | $100.17 | $103.27 | $99.61 | $102.09 | +1.42% | 7,887,493 |
| May 2, 2022 | $100.41 | $102.70 | $98.46 | $100.66 | +0.61% | 8,973,252 |
| Apr 25, 2022 | $104.21 | $104.39 | $99.90 | $100.05 | -3.78% | 7,188,321 |
| Apr 18, 2022 | $103.43 | $106.82 | $102.19 | $103.98 | +0.77% | 6,078,299 |
| Apr 11, 2022 | $104.75 | $105.43 | $102.73 | $103.19 | -1.24% | 4,572,354 |
| Apr 4, 2022 | $100.51 | $105.17 | $99.17 | $104.49 | +3.32% | 6,974,259 |
| Mar 28, 2022 | $98.11 | $101.19 | $97.50 | $101.13 | +3.12% | 6,177,902 |
| Mar 21, 2022 | $94.85 | $98.11 | $94.66 | $98.07 | +3.58% | 6,650,273 |
| Mar 14, 2022 | $94.39 | $96.30 | $93.19 | $94.68 | +0.87% | 10,634,405 |
| Mar 7, 2022 | $94.65 | $96.03 | $92.02 | $93.86 | -0.79% | 8,766,995 |
| Feb 28, 2022 | $90.26 | $94.67 | $88.68 | $94.61 | +4.14% | 8,730,265 |
| Feb 22, 2022 | $90.39 | $91.26 | $87.14 | $90.85 | +0.94% | 8,153,959 |
| Feb 14, 2022 | $91.20 | $91.63 | $88.33 | $90.00 | -1.33% | 9,575,899 |
| Feb 7, 2022 | $94.59 | $95.40 | $90.69 | $91.21 | -3.62% | 7,994,669 |
| Jan 31, 2022 | $95.64 | $98.10 | $93.94 | $94.64 | -2.00% | 8,379,359 |
| Jan 24, 2022 | $95.65 | $97.16 | $92.89 | $96.57 | -0.43% | 6,939,824 |
| Jan 18, 2022 | $95.69 | $98.72 | $94.03 | $96.99 | +0.77% | 6,424,451 |
| Jan 10, 2022 | $97.23 | $97.75 | $94.17 | $96.25 | -0.99% | 5,815,700 |
| Jan 3, 2022 | $97.11 | $97.96 | $94.96 | $97.21 | +0.14% | 5,611,873 |
| Dec 27, 2021 | $94.78 | $97.50 | $94.39 | $97.07 | +2.56% | 3,010,005 |
| Dec 20, 2021 | $95.81 | $97.02 | $94.07 | $94.65 | -1.70% | 3,983,035 |
| Dec 13, 2021 | $93.57 | $98.80 | $93.57 | $96.29 | +3.01% | 10,864,844 |
| Dec 6, 2021 | $92.00 | $93.85 | $91.54 | $93.48 | +2.53% | 5,865,119 |
| Nov 29, 2021 | $89.55 | $91.37 | $86.84 | $91.17 | +2.24% | 9,519,827 |
| Nov 22, 2021 | $90.37 | $91.91 | $89.03 | $89.17 | -1.49% | 3,308,990 |
| Nov 15, 2021 | $89.27 | $90.95 | $88.83 | $90.52 | +1.99% | 4,664,648 |
| Nov 8, 2021 | $90.87 | $90.87 | $88.50 | $88.75 | -2.33% | 5,980,475 |
| Nov 1, 2021 | $89.97 | $91.94 | $88.72 | $90.87 | +0.90% | 5,684,434 |
| Oct 25, 2021 | $91.38 | $91.63 | $89.54 | $90.06 | -1.75% | 4,101,615 |
| Oct 18, 2021 | $89.25 | $91.98 | $88.47 | $91.66 | +1.77% | 3,738,812 |
| Oct 11, 2021 | $88.54 | $90.57 | $87.09 | $90.07 | +1.42% | 5,147,779 |
| Oct 4, 2021 | $87.39 | $91.45 | $87.37 | $88.81 | +1.36% | 4,433,672 |
| Sep 27, 2021 | $90.00 | $90.84 | $86.96 | $87.62 | -2.64% | 5,307,551 |
| Sep 20, 2021 | $90.76 | $92.07 | $89.94 | $90.00 | -0.83% | 5,415,511 |
| Sep 13, 2021 | $95.65 | $95.65 | $90.67 | $90.75 | -4.36% | 6,434,521 |
| Sep 7, 2021 | $95.94 | $96.58 | $93.90 | $94.89 | -1.24% | 3,581,795 |
| Aug 30, 2021 | $94.29 | $96.95 | $94.01 | $96.08 | +1.77% | 4,315,322 |
| Aug 23, 2021 | $97.55 | $97.55 | $93.81 | $94.41 | -3.26% | 4,393,930 |
| Aug 16, 2021 | $96.40 | $98.04 | $95.82 | $97.59 | +1.43% | 5,257,133 |
| Aug 9, 2021 | $96.17 | $97.06 | $95.53 | $96.21 | -0.10% | 2,957,373 |
| Aug 2, 2021 | $94.08 | $97.08 | $93.91 | $96.31 | +2.31% | 5,391,090 |
| Jul 26, 2021 | $93.82 | $96.66 | $93.17 | $94.14 | +0.12% | 5,838,303 |
| Jul 19, 2021 | $95.38 | $96.72 | $91.93 | $94.03 | -1.48% | 5,211,052 |
| Jul 12, 2021 | $91.67 | $96.00 | $91.42 | $95.44 | +3.92% | 4,688,844 |
| Jul 6, 2021 | $90.00 | $92.85 | $88.60 | $91.84 | +2.02% | 4,418,582 |
| Jun 28, 2021 | $90.20 | $91.58 | $88.43 | $90.02 | -0.09% | 6,282,695 |
| Jun 21, 2021 | $89.79 | $91.14 | $88.64 | $90.10 | +0.75% | 6,076,250 |
| Jun 14, 2021 | $92.74 | $93.62 | $89.21 | $89.43 | -3.74% | 6,341,424 |
| Jun 7, 2021 | $93.71 | $93.89 | $91.16 | $92.90 | -0.74% | 4,344,922 |
| Jun 1, 2021 | $94.15 | $94.36 | $92.56 | $93.59 | -0.34% | 5,233,349 |
| May 24, 2021 | $96.69 | $97.08 | $93.20 | $93.91 | -2.40% | 7,142,568 |
| May 17, 2021 | $96.24 | $97.15 | $94.33 | $96.22 | +0.02% | 7,201,900 |
| May 10, 2021 | $98.00 | $99.77 | $94.09 | $96.20 | -1.47% | 6,329,681 |
| May 3, 2021 | $96.48 | $98.90 | $95.43 | $97.64 | +0.48% | 5,713,433 |
| Apr 26, 2021 | $96.69 | $97.25 | $94.50 | $97.17 | +0.39% | 4,606,686 |
| Apr 19, 2021 | $97.19 | $99.86 | $96.32 | $96.79 | -0.18% | 5,303,125 |
| Apr 12, 2021 | $92.97 | $97.41 | $92.12 | $96.96 | +4.99% | 5,621,908 |
| Apr 5, 2021 | $93.33 | $94.50 | $91.96 | $92.35 | -1.04% | 4,843,809 |
| Mar 29, 2021 | $93.09 | $95.14 | $92.11 | $93.32 | +0.31% | 4,334,975 |
| Mar 22, 2021 | $88.46 | $94.58 | $87.69 | $93.03 | +4.74% | 8,634,760 |
| Mar 15, 2021 | $88.83 | $89.72 | $85.92 | $88.82 | +0.37% | 9,164,598 |
| Mar 8, 2021 | $85.05 | $88.80 | $84.44 | $88.49 | +4.75% | 5,651,075 |
| Mar 1, 2021 | $81.24 | $85.11 | $80.73 | $84.48 | +4.76% | 7,438,195 |
| Feb 22, 2021 | $83.11 | $84.69 | $80.55 | $80.64 | -3.11% | 9,335,856 |
| Feb 16, 2021 | $82.92 | $83.93 | $80.81 | $83.23 | +0.22% | 6,990,209 |
| Feb 8, 2021 | $86.74 | $86.90 | $82.43 | $83.05 | -4.34% | 5,581,115 |
| Feb 1, 2021 | $89.24 | $89.61 | $86.05 | $86.82 | -2.34% | 6,359,473 |
| Jan 25, 2021 | $87.18 | $93.05 | $86.82 | $88.90 | +1.74% | 8,340,885 |
| Jan 19, 2021 | $89.01 | $89.24 | $86.83 | $87.38 | -1.48% | 4,554,584 |
| Jan 11, 2021 | $87.83 | $89.01 | $84.44 | $88.69 | +0.84% | 5,836,479 |
| Jan 4, 2021 | $92.10 | $92.13 | $86.94 | $87.95 | -4.43% | 7,784,842 |
| Dec 28, 2020 | $90.18 | $92.08 | $89.46 | $92.03 | +2.91% | 3,805,560 |
| Dec 21, 2020 | $90.38 | $90.69 | $88.27 | $89.43 | -2.07% | 4,155,389 |
| Dec 14, 2020 | $92.65 | $94.11 | $90.61 | $91.32 | -1.00% | 7,127,028 |
| Dec 7, 2020 | $92.89 | $94.29 | $91.15 | $92.24 | -1.13% | 5,555,926 |
| Nov 30, 2020 | $95.23 | $96.55 | $92.75 | $93.29 | -2.56% | 7,879,377 |
| Nov 23, 2020 | $96.35 | $97.37 | $94.83 | $95.74 | -0.37% | 4,882,506 |
| Nov 16, 2020 | $103.12 | $104.15 | $94.38 | $96.10 | -5.91% | 7,224,060 |
| Nov 9, 2020 | $104.70 | $106.85 | $101.72 | $102.14 | -0.21% | 5,410,974 |
| Nov 2, 2020 | $101.68 | $105.60 | $101.06 | $102.36 | +1.80% | 6,418,210 |
| Oct 26, 2020 | $101.95 | $103.51 | $98.27 | $100.55 | -1.58% | 5,168,391 |
| Oct 19, 2020 | $102.11 | $102.56 | $99.95 | $102.16 | +0.59% | 4,867,404 |
| Oct 12, 2020 | $99.60 | $101.88 | $97.66 | $101.56 | +2.13% | 4,721,257 |
| Oct 5, 2020 | $97.93 | $99.88 | $96.82 | $99.44 | +1.77% | 5,395,646 |
| Sep 28, 2020 | $96.36 | $98.32 | $95.72 | $97.71 | +1.45% | 5,232,794 |
| Sep 21, 2020 | $94.19 | $96.40 | $92.76 | $96.31 | +1.52% | 5,635,196 |
| Sep 14, 2020 | $96.55 | $100.43 | $94.11 | $94.87 | -1.14% | 7,146,642 |
| Sep 8, 2020 | $96.61 | $99.04 | $94.64 | $95.96 | -0.55% | 4,870,558 |
| Aug 31, 2020 | $93.34 | $98.26 | $92.70 | $96.49 | +3.07% | 7,148,463 |
| Aug 24, 2020 | $91.99 | $93.73 | $90.87 | $93.62 | +1.77% | 6,313,891 |
| Aug 17, 2020 | $91.14 | $92.75 | $90.66 | $91.99 | +0.86% | 4,546,427 |
| Aug 10, 2020 | $94.59 | $94.59 | $90.64 | $91.21 | -3.35% | 4,278,172 |
| Aug 3, 2020 | $95.05 | $96.13 | $92.07 | $94.37 | -0.93% | 5,734,699 |
| Jul 27, 2020 | $93.46 | $95.75 | $92.56 | $95.26 | +1.78% | 5,676,615 |
| Jul 20, 2020 | $90.10 | $94.90 | $89.67 | $93.59 | +3.38% | 6,625,379 |
| Jul 13, 2020 | $88.03 | $91.01 | $87.06 | $90.53 | +2.82% | 8,319,061 |
| Jul 6, 2020 | $90.87 | $91.62 | $86.11 | $88.05 | -2.35% | 6,328,459 |
| Jun 29, 2020 | $86.03 | $90.86 | $84.98 | $90.17 | +5.41% | 5,132,519 |
| Jun 22, 2020 | $87.83 | $88.74 | $83.84 | $85.54 | -2.87% | 9,619,435 |
| Jun 15, 2020 | $88.95 | $93.00 | $87.89 | $88.07 | -2.48% | 10,049,223 |
| Jun 8, 2020 | $92.52 | $95.82 | $89.28 | $90.31 | -2.74% | 8,118,705 |
| Jun 1, 2020 | $91.64 | $94.91 | $90.88 | $92.85 | +1.22% | 7,721,651 |
| May 26, 2020 | $86.75 | $91.96 | $84.52 | $91.73 | +6.49% | 6,872,308 |
| May 18, 2020 | $86.96 | $88.15 | $85.63 | $86.14 | +1.58% | 6,746,822 |
| May 11, 2020 | $85.01 | $86.42 | $81.49 | $84.80 | -1.03% | 12,965,847 |
| May 4, 2020 | $88.15 | $90.10 | $84.82 | $85.68 | -3.14% | 7,937,464 |
| Apr 27, 2020 | $94.04 | $95.94 | $87.95 | $88.46 | -5.66% | 7,902,986 |
| Apr 20, 2020 | $99.60 | $100.17 | $92.27 | $93.77 | -6.55% | 8,037,723 |
| Apr 13, 2020 | $96.80 | $101.00 | $93.91 | $100.34 | +2.16% | 7,779,827 |
| Apr 6, 2020 | $87.68 | $98.78 | $87.16 | $98.22 | +15.21% | 7,773,548 |
| Mar 30, 2020 | $90.61 | $92.60 | $80.56 | $85.25 | -4.29% | 12,278,437 |
| Mar 23, 2020 | $73.27 | $92.73 | $68.01 | $89.07 | +20.22% | 13,163,548 |
| Mar 16, 2020 | $91.49 | $109.53 | $72.08 | $74.09 | -25.48% | 21,872,710 |
| Mar 9, 2020 | $97.81 | $105.64 | $78.93 | $99.42 | -5.06% | 15,840,141 |
| Mar 2, 2020 | $92.89 | $105.43 | $92.73 | $104.72 | +13.42% | 11,654,269 |
| Feb 24, 2020 | $102.37 | $102.85 | $90.16 | $92.33 | -9.92% | 11,011,410 |
| Feb 18, 2020 | $102.37 | $103.28 | $101.66 | $102.50 | +0.62% | 5,200,280 |
| Feb 10, 2020 | $99.97 | $102.11 | $99.38 | $101.87 | +2.13% | 6,165,145 |
| Feb 3, 2020 | $100.20 | $100.94 | $98.91 | $99.75 | -0.14% | 6,112,331 |
| Jan 27, 2020 | $98.95 | $101.37 | $97.68 | $99.89 | +0.94% | 9,267,392 |
| Jan 21, 2020 | $96.54 | $99.70 | $96.31 | $98.96 | +2.63% | 5,632,518 |
| Jan 13, 2020 | $92.61 | $96.80 | $92.61 | $96.42 | +4.19% | 8,229,732 |
| Jan 6, 2020 | $91.34 | $92.63 | $90.34 | $92.54 | +1.42% | 6,077,939 |
| Dec 30, 2019 | $92.14 | $92.86 | $90.46 | $91.24 | -1.16% | 5,836,673 |
| Dec 23, 2019 | $92.93 | $92.94 | $91.14 | $92.31 | -0.58% | 3,447,394 |
| Dec 16, 2019 | $89.43 | $93.43 | $89.13 | $92.85 | +4.12% | 9,730,616 |
| Dec 9, 2019 | $89.10 | $89.60 | $88.11 | $89.18 | +0.12% | 5,186,886 |
| Dec 2, 2019 | $88.27 | $89.66 | $87.41 | $89.07 | +0.47% | 6,908,058 |
| Nov 25, 2019 | $88.63 | $89.87 | $87.82 | $88.65 | +0.14% | 6,082,246 |
| Nov 18, 2019 | $88.35 | $89.18 | $87.05 | $88.53 | +0.52% | 6,716,282 |
| Nov 11, 2019 | $87.83 | $88.27 | $86.50 | $88.07 | +0.27% | 6,344,429 |
| Nov 4, 2019 | $93.42 | $93.42 | $87.53 | $87.83 | -6.09% | 10,727,552 |
| Oct 28, 2019 | $93.29 | $94.99 | $91.95 | $93.53 | -0.28% | 6,829,753 |
| Oct 21, 2019 | $93.23 | $94.41 | $92.40 | $93.79 | +0.89% | 5,610,628 |
| Oct 14, 2019 | $94.05 | $94.10 | $91.51 | $92.96 | -0.91% | 6,492,006 |
| Oct 7, 2019 | $96.13 | $96.13 | $93.10 | $93.81 | -2.36% | 6,901,251 |
| Sep 30, 2019 | $95.21 | $96.29 | $93.98 | $96.08 | +1.28% | 7,283,092 |
| Sep 23, 2019 | $94.06 | $96.60 | $93.56 | $94.87 | +1.25% | 7,566,613 |
| Sep 16, 2019 | $91.26 | $94.10 | $90.65 | $93.70 | +2.79% | 7,800,922 |
| Sep 9, 2019 | $92.60 | $92.78 | $89.02 | $91.16 | -2.12% | 10,758,509 |
| Sep 3, 2019 | $95.93 | $98.19 | $91.50 | $93.13 | -2.76% | 12,089,789 |
| Aug 26, 2019 | $92.93 | $96.46 | $92.61 | $95.77 | +3.43% | 9,855,148 |
| Aug 19, 2019 | $90.58 | $93.96 | $90.31 | $92.59 | +2.38% | 9,684,886 |
| Aug 12, 2019 | $90.03 | $91.39 | $88.42 | $90.44 | +0.63% | 8,608,723 |
| Aug 5, 2019 | $86.61 | $90.17 | $85.57 | $89.87 | +3.82% | 9,090,016 |
| Jul 29, 2019 | $86.87 | $87.93 | $84.99 | $86.56 | -0.12% | 11,445,926 |
| Jul 22, 2019 | $86.70 | $86.89 | $85.07 | $86.66 | +0.41% | 8,690,133 |
| Jul 15, 2019 | $85.45 | $87.91 | $85.05 | $86.31 | +0.98% | 8,303,832 |
| Jul 8, 2019 | $85.19 | $86.42 | $84.76 | $85.47 | +0.53% | 6,312,001 |
| Jul 1, 2019 | $83.26 | $85.44 | $82.18 | $85.02 | +1.98% | 5,059,642 |
| Jun 24, 2019 | $85.08 | $85.70 | $82.79 | $83.37 | -2.40% | 11,267,522 |
| Jun 17, 2019 | $84.31 | $85.66 | $83.65 | $85.42 | +1.32% | 9,326,598 |
| Jun 10, 2019 | $82.90 | $84.67 | $81.45 | $84.31 | +1.63% | 5,773,773 |
| Jun 3, 2019 | $80.67 | $84.55 | $79.46 | $82.96 | +2.99% | 7,023,394 |
| May 28, 2019 | $82.51 | $82.74 | $79.80 | $80.55 | -2.26% | 6,916,640 |
| May 20, 2019 | $81.13 | $83.01 | $80.82 | $82.41 | +1.87% | 6,905,768 |
| May 13, 2019 | $78.60 | $81.36 | $78.28 | $80.90 | +2.13% | 7,723,459 |
| May 6, 2019 | $78.43 | $79.25 | $76.61 | $79.21 | +1.15% | 6,854,954 |
| Apr 29, 2019 | $77.45 | $78.48 | $76.75 | $78.31 | +0.86% | 6,071,599 |
| Apr 22, 2019 | $76.23 | $78.77 | $75.88 | $77.64 | +1.77% | 8,560,068 |
| Apr 15, 2019 | $77.90 | $78.09 | $76.18 | $76.29 | -1.97% | 6,058,368 |
| Apr 8, 2019 | $77.55 | $78.11 | $76.53 | $77.82 | -0.51% | 7,445,224 |
| Apr 1, 2019 | $78.95 | $79.03 | $76.57 | $78.22 | -1.09% | 8,509,341 |
| Mar 25, 2019 | $79.47 | $80.05 | $78.04 | $79.08 | -0.32% | 7,072,897 |
| Mar 18, 2019 | $78.50 | $79.95 | $77.37 | $79.33 | +0.57% | 8,101,564 |
| Mar 11, 2019 | $77.08 | $78.88 | $76.80 | $78.88 | +2.44% | 15,537,334 |
| Mar 4, 2019 | $76.16 | $77.41 | $75.53 | $77.00 | +1.28% | 8,052,349 |
| Feb 25, 2019 | $76.66 | $76.66 | $74.89 | $76.03 | -0.80% | 9,510,725 |
| Feb 19, 2019 | $74.43 | $76.67 | $74.14 | $76.64 | +2.91% | 8,092,322 |
| Feb 11, 2019 | $74.64 | $75.61 | $73.74 | $74.47 | -0.33% | 10,048,816 |
| Feb 4, 2019 | $72.47 | $74.72 | $71.72 | $74.72 | +2.62% | 7,804,090 |
| Jan 28, 2019 | $71.15 | $73.51 | $69.76 | $72.81 | +2.49% | 11,061,045 |
| Jan 22, 2019 | $71.05 | $72.38 | $70.32 | $71.04 | +0.25% | 5,499,374 |
| Jan 14, 2019 | $68.92 | $71.33 | $67.80 | $70.86 | +2.04% | 7,062,836 |
| Jan 7, 2019 | $67.99 | $69.54 | $67.56 | $69.44 | +1.73% | 5,858,389 |
| Dec 31, 2018 | $69.21 | $69.40 | $67.21 | $68.26 | -1.09% | 6,627,581 |
| Dec 24, 2018 | $71.65 | $72.03 | $66.75 | $69.01 | -3.40% | 5,835,092 |
| Dec 17, 2018 | $74.54 | $74.73 | $70.63 | $71.44 | -3.93% | 10,253,118 |
| Dec 10, 2018 | $73.90 | $75.48 | $73.03 | $74.36 | +0.80% | 9,666,441 |
| Dec 3, 2018 | $72.08 | $74.44 | $71.25 | $73.77 | +1.78% | 7,638,183 |
| Nov 26, 2018 | $70.54 | $72.52 | $69.68 | $72.48 | +2.85% | 9,834,112 |
| Nov 19, 2018 | $70.91 | $72.63 | $70.27 | $70.47 | -0.62% | 7,005,430 |
| Nov 12, 2018 | $69.99 | $71.54 | $68.78 | $70.91 | +1.30% | 9,412,167 |
| Nov 5, 2018 | $67.39 | $70.43 | $66.89 | $70.00 | +4.48% | 11,647,157 |
| Oct 29, 2018 | $68.86 | $70.37 | $66.46 | $67.00 | -2.74% | 14,386,677 |
| Oct 22, 2018 | $70.62 | $72.09 | $68.42 | $68.89 | -2.38% | 12,220,310 |
| Oct 15, 2018 | $67.50 | $70.87 | $67.40 | $70.57 | +4.56% | 12,199,049 |
| Oct 8, 2018 | $68.48 | $70.22 | $66.78 | $67.49 | -1.16% | 13,192,401 |
| Oct 1, 2018 | $66.57 | $68.49 | $66.16 | $68.28 | +2.28% | 9,037,759 |
| Sep 24, 2018 | $67.17 | $67.26 | $64.96 | $66.76 | -0.71% | 9,247,930 |
| Sep 17, 2018 | $68.80 | $68.90 | $66.00 | $67.24 | -2.27% | 10,226,499 |
| Sep 10, 2018 | $68.71 | $69.51 | $68.05 | $68.80 | +0.35% | 6,548,245 |
| Sep 4, 2018 | $67.93 | $69.52 | $67.62 | $68.56 | +1.45% | 6,989,527 |
| Aug 27, 2018 | $67.83 | $68.16 | $66.75 | $67.58 | -0.32% | 7,005,865 |
| Aug 20, 2018 | $68.36 | $68.46 | $66.91 | $67.80 | -0.67% | 8,172,354 |
| Aug 13, 2018 | $66.66 | $68.48 | $66.41 | $68.26 | +1.65% | 10,211,615 |
| Aug 6, 2018 | $66.40 | $67.70 | $65.75 | $67.15 | +1.24% | 8,266,959 |
| Jul 30, 2018 | $65.51 | $66.72 | $64.55 | $66.33 | +0.97% | 10,452,816 |
| Jul 23, 2018 | $64.91 | $66.20 | $63.27 | $65.69 | +1.31% | 10,125,387 |
| Jul 16, 2018 | $65.20 | $65.56 | $64.24 | $64.84 | -0.54% | 7,254,043 |
| Jul 9, 2018 | $66.40 | $66.40 | $63.19 | $65.19 | -1.84% | 10,207,705 |
| Jul 2, 2018 | $64.77 | $66.47 | $64.44 | $66.41 | +2.72% | 5,991,527 |
| Jun 25, 2018 | $62.38 | $64.98 | $62.33 | $64.65 | +3.79% | 9,597,886 |
| Jun 18, 2018 | $60.62 | $62.51 | $60.46 | $62.29 | +2.79% | 7,757,930 |
| Jun 11, 2018 | $59.60 | $60.62 | $58.48 | $60.60 | +1.92% | 11,373,820 |
| Jun 4, 2018 | $62.53 | $62.69 | $58.96 | $59.46 | -4.59% | 7,997,669 |
| May 29, 2018 | $62.52 | $63.70 | $62.19 | $62.32 | -0.32% | 8,610,589 |
| May 21, 2018 | $60.51 | $62.70 | $59.96 | $62.52 | +3.39% | 8,578,496 |
| May 14, 2018 | $61.95 | $62.13 | $59.96 | $60.47 | -2.29% | 6,834,076 |
| May 7, 2018 | $64.29 | $64.43 | $61.00 | $61.89 | -3.91% | 8,142,999 |
| Apr 30, 2018 | $64.62 | $64.93 | $63.63 | $64.41 | -0.09% | 9,928,257 |
| Apr 23, 2018 | $62.24 | $64.84 | $62.08 | $64.47 | +3.73% | 8,239,827 |
| Apr 16, 2018 | $61.88 | $63.55 | $61.75 | $62.15 | +0.93% | 6,012,594 |
| Apr 9, 2018 | $63.03 | $63.26 | $61.39 | $61.58 | -2.32% | 8,791,044 |
| Apr 2, 2018 | $62.93 | $63.76 | $61.93 | $63.04 | +0.54% | 9,541,016 |
| Mar 26, 2018 | $60.63 | $63.13 | $60.59 | $62.70 | +3.64% | 5,683,893 |
| Mar 19, 2018 | $62.44 | $62.60 | $60.37 | $60.50 | -3.12% | 9,241,626 |
| Mar 12, 2018 | $60.64 | $62.54 | $60.49 | $62.45 | +3.14% | 13,769,796 |
| Mar 5, 2018 | $59.35 | $61.03 | $59.09 | $60.55 | +1.82% | 7,870,407 |
| Feb 26, 2018 | $61.75 | $61.99 | $58.92 | $59.47 | -3.85% | 9,375,041 |
| Feb 20, 2018 | $61.68 | $61.95 | $60.07 | $61.85 | -0.11% | 7,577,261 |
| Feb 12, 2018 | $61.07 | $62.11 | $59.70 | $61.92 | +1.34% | 10,588,058 |
| Feb 5, 2018 | $61.79 | $62.85 | $59.08 | $61.10 | -1.47% | 11,952,481 |
| Jan 29, 2018 | $63.75 | $64.39 | $61.95 | $62.01 | -3.12% | 12,947,780 |
| Jan 22, 2018 | $63.44 | $64.55 | $62.90 | $64.01 | +1.43% | 8,299,912 |
| Jan 16, 2018 | $63.66 | $64.01 | $62.60 | $63.11 | -0.82% | 7,956,560 |
| Jan 8, 2018 | $64.81 | $65.46 | $63.10 | $63.63 | -1.91% | 8,344,318 |
| Jan 2, 2018 | $66.43 | $66.45 | $64.53 | $64.87 | -2.35% | 6,677,926 |
| Dec 26, 2017 | $65.86 | $66.84 | $65.34 | $66.43 | +1.08% | 4,620,529 |
| Dec 18, 2017 | $68.36 | $68.48 | $65.27 | $65.72 | -3.59% | 8,407,056 |
| Dec 11, 2017 | $69.05 | $69.20 | $67.21 | $68.17 | -1.15% | 11,172,001 |
| Dec 4, 2017 | $69.49 | $69.49 | $67.44 | $68.96 | -0.26% | 7,586,335 |
| Nov 27, 2017 | $68.62 | $69.76 | $68.32 | $69.14 | +0.89% | 9,708,545 |
| Nov 20, 2017 | $68.30 | $68.93 | $67.78 | $68.53 | +0.50% | 3,568,518 |
| Nov 13, 2017 | $67.56 | $70.09 | $67.51 | $68.19 | +0.40% | 8,400,443 |
| Nov 6, 2017 | $68.18 | $68.62 | $67.56 | $67.92 | -0.37% | 7,705,054 |
| Oct 30, 2017 | $67.75 | $68.67 | $66.76 | $68.17 | +0.49% | 10,013,331 |
| Oct 23, 2017 | $66.84 | $68.03 | $65.73 | $67.84 | +1.54% | 7,015,368 |
| Oct 16, 2017 | $65.00 | $66.86 | $64.76 | $66.81 | +2.63% | 6,436,933 |
| Oct 9, 2017 | $64.41 | $66.01 | $64.12 | $65.10 | +1.24% | 8,389,095 |
| Oct 2, 2017 | $62.93 | $64.31 | $62.84 | $64.30 | +2.42% | 8,991,543 |
| Sep 25, 2017 | $63.50 | $64.43 | $62.40 | $62.78 | -1.30% | 8,104,672 |
| Sep 18, 2017 | $66.00 | $66.15 | $63.57 | $63.61 | -3.72% | 7,619,237 |
| Sep 11, 2017 | $66.64 | $67.20 | $64.93 | $66.07 | -0.86% | 8,383,383 |
| Sep 5, 2017 | $65.23 | $66.83 | $65.03 | $66.64 | +2.32% | 8,160,809 |
| Aug 28, 2017 | $65.27 | $65.71 | $65.01 | $65.13 | +0.05% | 5,751,049 |
| Aug 21, 2017 | $64.68 | $65.47 | $64.33 | $65.10 | +0.79% | 5,818,556 |
| Aug 14, 2017 | $63.83 | $64.85 | $63.70 | $64.59 | +1.17% | 9,688,496 |
| Aug 7, 2017 | $64.03 | $64.94 | $63.46 | $63.84 | -0.39% | 8,850,252 |
| Jul 31, 2017 | $62.40 | $64.17 | $62.32 | $64.09 | +2.77% | 6,227,213 |
| Jul 24, 2017 | $63.39 | $63.50 | $61.90 | $62.36 | -1.59% | 6,661,184 |
| Jul 17, 2017 | $61.23 | $63.38 | $61.02 | $63.37 | +3.50% | 8,224,771 |
| Jul 10, 2017 | $61.02 | $61.48 | $60.47 | $61.23 | +0.51% | 7,723,294 |
| Jul 3, 2017 | $61.55 | $61.66 | $60.53 | $60.92 | -0.75% | 4,599,980 |
| Jun 26, 2017 | $63.11 | $64.01 | $61.24 | $61.38 | -3.28% | 7,601,583 |
| Jun 19, 2017 | $64.17 | $64.21 | $63.27 | $63.46 | -1.20% | 5,528,097 |
| Jun 12, 2017 | $63.17 | $64.37 | $62.83 | $64.23 | +1.74% | 8,204,022 |
| Jun 5, 2017 | $63.47 | $63.51 | $62.55 | $63.13 | -0.69% | 6,502,359 |
| May 30, 2017 | $62.45 | $63.64 | $62.33 | $63.57 | +1.79% | 6,383,271 |
| May 22, 2017 | $60.81 | $62.75 | $60.81 | $62.45 | +2.36% | 6,613,714 |
| May 15, 2017 | $60.76 | $61.45 | $60.45 | $61.01 | +0.36% | 9,759,914 |
| May 8, 2017 | $61.68 | $61.68 | $60.12 | $60.79 | -1.31% | 6,894,122 |
| May 1, 2017 | $60.55 | $61.97 | $60.16 | $61.60 | +1.78% | 8,487,868 |
| Apr 24, 2017 | $60.29 | $61.12 | $59.88 | $60.52 | +0.36% | 8,868,412 |
| Apr 17, 2017 | $60.86 | $61.25 | $59.61 | $60.30 | -0.63% | 10,949,689 |
| Apr 10, 2017 | $60.41 | $61.13 | $60.05 | $60.68 | +0.53% | 6,831,410 |
| Apr 3, 2017 | $60.46 | $61.34 | $59.89 | $60.36 | -0.45% | 9,035,397 |
| Mar 27, 2017 | $61.37 | $61.53 | $60.17 | $60.63 | -0.74% | 7,976,205 |
| Mar 20, 2017 | $60.06 | $61.46 | $59.52 | $61.08 | +1.78% | 8,112,834 |
| Mar 13, 2017 | $58.62 | $60.64 | $58.57 | $60.01 | +2.20% | 11,932,278 |
| Mar 6, 2017 | $59.17 | $59.59 | $58.05 | $58.72 | -0.96% | 9,414,658 |
| Feb 27, 2017 | $59.38 | $60.69 | $58.74 | $59.29 | -0.34% | 13,902,378 |
| Feb 21, 2017 | $57.40 | $59.78 | $57.26 | $59.49 | +3.39% | 9,243,971 |
| Feb 13, 2017 | $57.63 | $57.90 | $56.63 | $57.54 | 0.00% | 8,505,132 |
| Feb 6, 2017 | $57.90 | $58.63 | $57.12 | $57.54 | -0.17% | 7,752,359 |
| Jan 30, 2017 | $58.49 | $59.06 | $56.05 | $57.64 | -1.01% | 12,060,478 |
| Jan 23, 2017 | $58.71 | $58.83 | $57.88 | $58.23 | -0.46% | 5,460,306 |
| Jan 17, 2017 | $59.05 | $59.63 | $58.18 | $58.50 | -0.41% | 4,768,621 |
| Jan 9, 2017 | $58.90 | $59.13 | $57.63 | $58.74 | -0.07% | 6,190,888 |
| Jan 3, 2017 | $58.65 | $59.16 | $57.87 | $58.78 | +0.22% | 6,956,418 |
| Dec 27, 2016 | $58.72 | $59.12 | $57.88 | $58.65 | -0.14% | 4,094,914 |
| Dec 19, 2016 | $58.38 | $58.93 | $57.61 | $58.73 | +1.24% | 5,455,918 |
| Dec 12, 2016 | $56.99 | $58.92 | $56.30 | $58.01 | +1.49% | 10,316,699 |
| Dec 5, 2016 | $55.40 | $57.19 | $54.96 | $57.16 | +2.73% | 8,308,070 |
| Nov 28, 2016 | $56.66 | $58.50 | $55.13 | $55.64 | -1.63% | 11,255,844 |
| Nov 21, 2016 | $55.50 | $56.80 | $55.43 | $56.56 | +1.85% | 5,060,366 |
| Nov 14, 2016 | $54.57 | $56.10 | $54.24 | $55.53 | – | 10,189,380 |
Seasonality
WEC 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 | 1.4% | -1.0% | 4.3% | 1.3% | -0.3% | -1.0% | 3.5% | 2.0% | -2.1% | 3.0% | 2.1% | -1.5% |
| Months up | 6 of 10 | 4 of 10 | 8 of 10 | 8 of 10 | 4 of 10 | 4 of 10 | 9 of 10 | 6 of 10 | 3 of 10 | 7 of 10 | 6 of 9 | 3 of 9 |
| 2026 | 4.9% | 6.6% | -1.0% | 1.9% | -5.0% | 5.2% | -6.3% | -2.1% | -5.1% | 15.2% | ||
| 2025 | 5.6% | 8.4% | 2.1% | 0.5% | -1.0% | -3.0% | 4.7% | -1.6% | 7.6% | -2.5% | 1.1% | -5.9% |
| 2024 | -4.1% | -1.8% | 4.6% | 0.6% | -1.0% | -3.2% | 9.7% | 9.1% | 3.4% | -0.7% | 6.7% | -6.9% |
| 2023 | 0.2% | -4.9% | 6.9% | 1.5% | -8.4% | 1.0% | 1.8% | -5.5% | -4.2% | 1.0% | 3.7% | 0.7% |
| 2022 | -0.0% | -5.6% | 9.8% | 0.2% | 5.8% | -4.2% | 3.1% | 0.0% | -13.3% | 2.1% | 9.4% | -5.4% |
| 2021 | -3.4% | -8.6% | 16.1% | 3.8% | -2.7% | -5.3% | 5.8% | 1.1% | -6.6% | 2.1% | -2.7% | 11.7% |
| 2020 | 8.3% | -7.0% | -4.5% | 2.7% | 2.1% | -4.4% | 8.7% | -0.6% | 3.0% | 3.8% | -5.0% | -3.1% |
| 2019 | 5.4% | 5.3% | 3.7% | -0.8% | 3.5% | 3.5% | 2.5% | 12.8% | -0.7% | -0.7% | -5.5% | 4.0% |
| 2018 | -3.2% | -6.0% | 4.6% | 2.5% | -0.9% | 2.4% | 2.7% | 2.7% | -1.2% | 2.5% | 6.8% | -4.4% |
| 2017 | 0.7% | 3.0% | 0.6% | -0.2% | 4.6% | -2.2% | 2.6% | 4.4% | -3.7% | 7.3% | 3.9% | -4.4% |