Xcel Energy Inc (XELLL) stock
XELLLNasdaqElectric & Other Services CombinedFiscal year ends December 31Also trades as XEL
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 10/308% above fair value
$20.85−0.05 (-0.24%)
Close on Oct 30, 2026Market cap $49.86BP/E 18.6Yield 2.86%
Price history
Xcel Energy share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$20.85
-0.24% on the day
52-week range
$20.53 – $25.59
-18.5% from the high
Change over 52 weeks
-17.0%
From $25.12 on Oct 30, 2025
Average volume
102,965
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $20.89 | $21.09 | $20.70 | $20.85 | -0.24% | 189,214 |
| Oct 29, 2026 | $20.97 | $21.01 | $20.69 | $20.90 | +0.10% | 109,660 |
| Oct 28, 2026 | $21.16 | $21.23 | $20.68 | $20.88 | -1.46% | 246,347 |
| Oct 27, 2026 | $21.13 | $21.20 | $20.85 | $21.19 | +0.62% | 269,540 |
| Oct 26, 2026 | $21.35 | $21.36 | $20.92 | $21.06 | -1.03% | 55,354 |
| Oct 23, 2026 | $21.28 | $21.34 | $20.96 | $21.28 | +0.24% | 55,963 |
| Oct 22, 2026 | $20.89 | $21.25 | $20.63 | $21.23 | +2.04% | 388,746 |
| Oct 21, 2026 | $20.91 | $21.17 | $20.56 | $20.81 | -1.30% | 456,151 |
| Oct 20, 2026 | $21.16 | $21.18 | $20.86 | $21.08 | -0.05% | 146,910 |
| Oct 19, 2026 | $21.10 | $21.44 | $21.01 | $21.09 | +0.09% | 83,418 |
| Oct 16, 2026 | $21.33 | $21.61 | $21.01 | $21.07 | -1.03% | 332,666 |
| Oct 15, 2026 | $20.75 | $21.37 | $20.75 | $21.29 | +2.65% | 185,039 |
| Oct 14, 2026 | $20.86 | $20.98 | $20.53 | $20.74 | -2.49% | 119,143 |
| Oct 13, 2026 | $21.02 | $21.36 | $20.95 | $21.27 | +1.72% | 82,549 |
| Oct 12, 2026 | $20.97 | $21.34 | $20.87 | $20.91 | -0.81% | 80,911 |
| Oct 9, 2026 | $21.18 | $21.34 | $20.79 | $21.08 | -0.38% | 65,697 |
| Oct 8, 2026 | $21.04 | $21.34 | $20.90 | $21.16 | +1.24% | 75,766 |
| Oct 7, 2026 | $21.15 | $21.28 | $20.80 | $20.90 | -1.46% | 96,890 |
| Oct 6, 2026 | $21.13 | $21.34 | $20.89 | $21.21 | +0.59% | 101,200 |
| Oct 5, 2026 | $20.93 | $21.13 | $20.77 | $21.09 | +0.46% | 78,064 |
| Oct 2, 2026 | $21.23 | $21.45 | $20.76 | $20.99 | -0.52% | 97,815 |
| Oct 1, 2026 | $20.77 | $21.14 | $20.58 | $21.10 | +1.49% | 138,986 |
| Sep 30, 2026 | $21.13 | $21.38 | $20.60 | $20.79 | -0.81% | 544,738 |
| Sep 29, 2026 | $21.11 | $21.49 | $20.90 | $20.96 | -1.18% | 104,409 |
| Sep 28, 2026 | $21.53 | $21.83 | $21.07 | $21.21 | -1.44% | 81,485 |
| Sep 25, 2026 | $21.67 | $21.90 | $21.30 | $21.52 | -0.85% | 55,777 |
| Sep 24, 2026 | $21.88 | $21.99 | $21.61 | $21.71 | -1.30% | 115,301 |
| Sep 23, 2026 | $22.04 | $22.05 | $21.75 | $21.99 | +0.14% | 82,501 |
| Sep 22, 2026 | $22.18 | $22.18 | $21.77 | $21.96 | -0.81% | 35,664 |
| Sep 21, 2026 | $21.96 | $22.37 | $21.89 | $22.14 | +1.37% | 73,933 |
| Sep 18, 2026 | $21.96 | $21.96 | $21.74 | $21.84 | -0.36% | 50,507 |
| Sep 17, 2026 | $21.84 | $21.96 | $21.56 | $21.92 | +0.64% | 69,013 |
| Sep 16, 2026 | $21.68 | $21.79 | $21.40 | $21.78 | +1.16% | 119,122 |
| Sep 15, 2026 | $21.84 | $21.99 | $21.16 | $21.53 | -1.10% | 279,557 |
| Sep 14, 2026 | $21.80 | $22.16 | $21.66 | $21.77 | -0.27% | 96,798 |
| Sep 11, 2026 | $22.03 | $22.03 | $21.63 | $21.83 | -0.34% | 48,394 |
| Sep 10, 2026 | $22.16 | $22.23 | $21.65 | $21.91 | -1.20% | 120,690 |
| Sep 9, 2026 | $22.40 | $22.50 | $22.17 | $22.17 | -0.89% | 91,819 |
| Sep 8, 2026 | $22.45 | $22.54 | $22.30 | $22.37 | +0.13% | 56,400 |
| Sep 4, 2026 | $22.37 | $22.55 | $22.30 | $22.34 | +0.18% | 72,884 |
| Sep 3, 2026 | $22.43 | $22.55 | $22.30 | $22.30 | -0.89% | 64,404 |
| Sep 2, 2026 | $22.56 | $22.59 | $22.44 | $22.50 | 0.00% | 68,587 |
| Sep 1, 2026 | $22.43 | $22.59 | $22.33 | $22.50 | +0.22% | 40,888 |
| Aug 31, 2026 | $22.58 | $22.58 | $22.26 | $22.45 | -0.22% | 76,144 |
| Aug 28, 2026 | $22.55 | $22.67 | $22.49 | $22.50 | -0.31% | 75,420 |
| Aug 27, 2026 | $22.66 | $22.66 | $22.47 | $22.57 | +0.27% | 54,047 |
| Aug 26, 2026 | $22.60 | $22.70 | $22.50 | $22.51 | -0.44% | 50,387 |
| Aug 25, 2026 | $22.67 | $22.75 | $22.44 | $22.61 | +0.09% | 35,075 |
| Aug 24, 2026 | $22.52 | $22.84 | $22.48 | $22.59 | +0.33% | 54,414 |
| Aug 21, 2026 | $22.76 | $22.84 | $22.45 | $22.52 | -0.77% | 42,750 |
| Aug 20, 2026 | $22.76 | $22.94 | $22.37 | $22.69 | -0.66% | 61,868 |
| Aug 19, 2026 | $22.89 | $23.15 | $22.72 | $22.84 | +0.26% | 139,917 |
| Aug 18, 2026 | $22.95 | $23.12 | $22.70 | $22.78 | -0.65% | 236,390 |
| Aug 17, 2026 | $22.99 | $22.99 | $22.84 | $22.93 | -0.09% | 47,239 |
| Aug 14, 2026 | $22.95 | $23.05 | $22.92 | $22.95 | -0.26% | 31,998 |
| Aug 13, 2026 | $23.00 | $23.08 | $22.94 | $23.01 | +0.13% | 39,752 |
| Aug 12, 2026 | $22.97 | $23.02 | $22.86 | $22.98 | +0.52% | 58,973 |
| Aug 11, 2026 | $22.87 | $23.04 | $22.79 | $22.86 | -0.13% | 49,450 |
| Aug 10, 2026 | $22.87 | $23.04 | $22.84 | $22.89 | -0.74% | 45,151 |
| Aug 7, 2026 | $23.12 | $23.12 | $22.88 | $23.06 | +0.13% | 41,702 |
| Aug 6, 2026 | $23.13 | $23.13 | $23.00 | $23.03 | -0.22% | 23,979 |
| Aug 5, 2026 | $23.22 | $23.22 | $23.07 | $23.08 | -0.56% | 40,257 |
| Aug 4, 2026 | $23.22 | $23.22 | $23.16 | $23.21 | -0.04% | 60,301 |
| Aug 3, 2026 | $23.30 | $23.30 | $23.16 | $23.22 | -0.26% | 78,748 |
| Jul 31, 2026 | $23.21 | $23.37 | $23.11 | $23.28 | +0.43% | 88,594 |
| Jul 30, 2026 | $23.15 | $23.20 | $23.10 | $23.18 | +0.50% | 27,184 |
| Jul 29, 2026 | $23.14 | $23.20 | $23.01 | $23.07 | -0.02% | 81,802 |
| Jul 28, 2026 | $23.14 | $23.23 | $23.07 | $23.07 | -0.09% | 33,032 |
| Jul 27, 2026 | $23.00 | $23.14 | $23.00 | $23.09 | +0.57% | 43,722 |
| Jul 24, 2026 | $22.94 | $23.03 | $22.88 | $22.96 | +0.26% | 40,294 |
| Jul 23, 2026 | $23.09 | $23.18 | $22.85 | $22.90 | -0.65% | 37,544 |
| Jul 22, 2026 | $23.28 | $23.28 | $23.04 | $23.05 | -0.43% | 38,912 |
| Jul 21, 2026 | $23.33 | $23.34 | $23.13 | $23.15 | -0.73% | 48,555 |
| Jul 20, 2026 | $23.31 | $23.36 | $23.26 | $23.32 | +0.26% | 63,894 |
| Jul 17, 2026 | $23.38 | $23.44 | $23.26 | $23.26 | -0.30% | 44,840 |
| Jul 16, 2026 | $23.51 | $23.51 | $23.33 | $23.33 | -0.72% | 68,269 |
| Jul 15, 2026 | $23.48 | $23.55 | $23.40 | $23.50 | +0.30% | 82,921 |
| Jul 14, 2026 | $23.43 | $23.48 | $23.38 | $23.43 | -0.89% | 43,063 |
| Jul 13, 2026 | $23.68 | $23.72 | $23.60 | $23.64 | -0.21% | 72,448 |
| Jul 10, 2026 | $23.64 | $23.73 | $23.61 | $23.69 | +0.21% | 39,491 |
| Jul 9, 2026 | $23.65 | $23.66 | $23.57 | $23.64 | -0.04% | 67,172 |
| Jul 8, 2026 | $23.70 | $23.72 | $23.60 | $23.65 | -0.42% | 77,737 |
| Jul 7, 2026 | $23.78 | $23.78 | $23.66 | $23.75 | -0.13% | 59,778 |
| Jul 6, 2026 | $23.69 | $23.78 | $23.68 | $23.78 | +0.46% | 48,222 |
| Jul 2, 2026 | $23.68 | $23.75 | $23.66 | $23.67 | +0.08% | 49,927 |
| Jul 1, 2026 | $23.56 | $23.77 | $23.56 | $23.65 | +0.64% | 75,660 |
| Jun 30, 2026 | $23.50 | $23.64 | $23.42 | $23.50 | 0.00% | 728,314 |
| Jun 29, 2026 | $23.47 | $23.56 | $23.41 | $23.50 | +0.26% | 94,468 |
| Jun 26, 2026 | $23.35 | $23.50 | $23.35 | $23.44 | -0.26% | 53,225 |
| Jun 25, 2026 | $23.57 | $23.58 | $23.36 | $23.50 | +0.13% | 84,947 |
| Jun 24, 2026 | $23.64 | $23.64 | $23.43 | $23.47 | -0.17% | 75,212 |
| Jun 23, 2026 | $23.72 | $23.80 | $23.51 | $23.51 | -0.76% | 39,037 |
| Jun 22, 2026 | $23.96 | $23.96 | $23.69 | $23.69 | -0.88% | 47,695 |
| Jun 18, 2026 | $23.99 | $24.02 | $23.89 | $23.90 | -0.08% | 42,331 |
| Jun 17, 2026 | $23.94 | $24.00 | $23.87 | $23.92 | +0.17% | 35,166 |
| Jun 16, 2026 | $23.94 | $24.00 | $23.84 | $23.88 | +0.17% | 67,668 |
| Jun 15, 2026 | $23.75 | $23.92 | $23.75 | $23.84 | +0.63% | 29,621 |
| Jun 12, 2026 | $23.79 | $23.82 | $23.62 | $23.69 | -0.13% | 42,239 |
| Jun 11, 2026 | $23.75 | $23.84 | $23.63 | $23.72 | +0.42% | 33,719 |
| Jun 10, 2026 | $23.67 | $23.81 | $23.61 | $23.62 | -0.55% | 56,857 |
| Jun 9, 2026 | $23.85 | $23.85 | $23.59 | $23.75 | 0.00% | 38,588 |
| Jun 8, 2026 | $23.93 | $23.97 | $23.74 | $23.75 | -0.46% | 47,247 |
| Jun 5, 2026 | $23.93 | $23.94 | $23.82 | $23.86 | -0.38% | 18,594 |
| Jun 4, 2026 | $23.94 | $24.03 | $23.86 | $23.95 | +0.34% | 26,218 |
| Jun 3, 2026 | $24.04 | $24.05 | $23.86 | $23.87 | -0.75% | 54,820 |
| Jun 2, 2026 | $23.97 | $24.09 | $23.94 | $24.05 | -0.21% | 64,737 |
| Jun 1, 2026 | $24.02 | $24.13 | $24.02 | $24.10 | +0.29% | 50,238 |
| May 29, 2026 | $24.14 | $24.15 | $24.02 | $24.03 | -0.08% | 186,623 |
| May 28, 2026 | $24.09 | $24.16 | $24.05 | $24.05 | -0.17% | 176,296 |
| May 27, 2026 | $24.10 | $24.12 | $24.01 | $24.09 | +0.21% | 29,678 |
| May 26, 2026 | $24.01 | $24.12 | $23.97 | $24.04 | +0.42% | 31,172 |
| May 22, 2026 | $24.08 | $24.12 | $23.91 | $23.94 | -0.08% | 42,336 |
| May 21, 2026 | $24.06 | $24.09 | $23.84 | $23.96 | -0.50% | 35,616 |
| May 20, 2026 | $23.93 | $24.18 | $23.85 | $24.08 | +0.71% | 44,978 |
| May 19, 2026 | $24.00 | $24.00 | $23.79 | $23.91 | -0.50% | 45,482 |
| May 18, 2026 | $24.10 | $24.12 | $23.90 | $24.03 | -0.12% | 86,559 |
| May 15, 2026 | $24.24 | $24.26 | $24.06 | $24.06 | -0.95% | 89,758 |
| May 14, 2026 | $24.36 | $24.44 | $24.29 | $24.29 | -0.04% | 69,227 |
| May 13, 2026 | $24.42 | $24.48 | $24.29 | $24.30 | -0.53% | 39,268 |
| May 12, 2026 | $24.47 | $24.48 | $24.37 | $24.43 | -0.16% | 54,183 |
| May 11, 2026 | $24.47 | $24.55 | $24.36 | $24.47 | 0.00% | 60,759 |
| May 8, 2026 | $24.43 | $24.50 | $24.38 | $24.47 | +0.16% | 43,992 |
| May 7, 2026 | $24.45 | $24.47 | $24.35 | $24.43 | +0.12% | 56,829 |
| May 6, 2026 | $24.41 | $24.45 | $24.34 | $24.40 | +0.33% | 62,398 |
| May 5, 2026 | $24.38 | $24.40 | $24.30 | $24.32 | 0.00% | 50,081 |
| May 4, 2026 | $24.38 | $24.43 | $24.21 | $24.32 | -0.33% | 60,757 |
| May 1, 2026 | $24.46 | $24.50 | $24.40 | $24.40 | -0.08% | 128,253 |
| Apr 30, 2026 | $24.47 | $24.50 | $24.31 | $24.42 | +0.21% | 146,121 |
| Apr 29, 2026 | $24.55 | $24.55 | $24.36 | $24.37 | -0.53% | 96,135 |
| Apr 28, 2026 | $24.67 | $24.67 | $24.45 | $24.50 | -0.49% | 65,279 |
| Apr 27, 2026 | $24.69 | $24.71 | $24.55 | $24.62 | -0.06% | 29,864 |
| Apr 24, 2026 | $24.62 | $24.73 | $24.50 | $24.64 | +0.10% | 25,749 |
| Apr 23, 2026 | $24.65 | $24.65 | $24.50 | $24.61 | +0.33% | 30,081 |
| Apr 22, 2026 | $24.53 | $24.61 | $24.50 | $24.53 | +0.29% | 32,419 |
| Apr 21, 2026 | $24.63 | $24.63 | $24.46 | $24.46 | -0.41% | 54,095 |
| Apr 20, 2026 | $24.58 | $24.67 | $24.56 | $24.56 | -0.49% | 36,801 |
| Apr 17, 2026 | $24.62 | $24.74 | $24.62 | $24.68 | +0.12% | 60,956 |
| Apr 16, 2026 | $24.68 | $24.75 | $24.58 | $24.65 | -0.24% | 40,355 |
| Apr 15, 2026 | $24.66 | $24.75 | $24.66 | $24.71 | 0.00% | 77,259 |
| Apr 14, 2026 | $24.57 | $24.74 | $24.55 | $24.71 | -0.64% | 67,178 |
| Apr 13, 2026 | $24.87 | $24.87 | $24.80 | $24.87 | +0.16% | 56,545 |
| Apr 10, 2026 | $24.80 | $24.84 | $24.75 | $24.83 | +0.12% | 18,773 |
| Apr 9, 2026 | $24.76 | $24.81 | $24.75 | $24.80 | +0.32% | 32,508 |
| Apr 8, 2026 | $24.82 | $24.82 | $24.61 | $24.72 | +0.41% | 58,846 |
| Apr 7, 2026 | $24.60 | $24.65 | $24.54 | $24.62 | -0.08% | 34,870 |
| Apr 6, 2026 | $24.54 | $24.67 | $24.54 | $24.64 | +0.16% | 30,303 |
| Apr 2, 2026 | $24.59 | $24.67 | $24.53 | $24.60 | 0.00% | 51,381 |
| Apr 1, 2026 | $24.77 | $24.79 | $24.56 | $24.60 | -0.32% | 33,032 |
| Mar 31, 2026 | $24.69 | $24.82 | $24.65 | $24.68 | +0.41% | 889,892 |
| Mar 30, 2026 | $24.65 | $24.65 | $24.53 | $24.58 | +0.29% | 141,537 |
| Mar 27, 2026 | $24.60 | $24.60 | $24.51 | $24.51 | -0.28% | 22,639 |
| Mar 26, 2026 | $24.84 | $24.84 | $24.57 | $24.58 | -0.57% | 31,926 |
| Mar 25, 2026 | $24.85 | $24.85 | $24.72 | $24.72 | +0.04% | 52,463 |
| Mar 24, 2026 | $24.67 | $24.83 | $24.61 | $24.71 | +0.32% | 59,723 |
| Mar 23, 2026 | $24.60 | $24.75 | $24.50 | $24.63 | +0.70% | 61,483 |
| Mar 20, 2026 | $24.85 | $24.85 | $24.32 | $24.46 | -1.29% | 98,226 |
| Mar 19, 2026 | $24.76 | $24.84 | $24.74 | $24.78 | -0.16% | 102,357 |
| Mar 18, 2026 | $24.90 | $24.90 | $24.72 | $24.82 | -0.24% | 42,139 |
| Mar 17, 2026 | $24.87 | $24.92 | $24.81 | $24.88 | +0.36% | 55,941 |
| Mar 16, 2026 | $24.87 | $24.92 | $24.72 | $24.79 | +0.12% | 34,885 |
| Mar 13, 2026 | $24.95 | $25.00 | $24.74 | $24.76 | -0.48% | 57,613 |
| Mar 12, 2026 | $25.01 | $25.01 | $24.86 | $24.88 | -0.40% | 60,898 |
| Mar 11, 2026 | $24.92 | $25.04 | $24.87 | $24.98 | +0.40% | 55,393 |
| Mar 10, 2026 | $24.77 | $24.91 | $24.77 | $24.88 | +0.28% | 36,159 |
| Mar 9, 2026 | $24.86 | $24.94 | $24.70 | $24.81 | -0.44% | 73,821 |
| Mar 6, 2026 | $25.05 | $25.05 | $24.92 | $24.92 | -0.52% | 53,522 |
| Mar 5, 2026 | $25.04 | $25.08 | $25.00 | $25.05 | +0.04% | 72,918 |
| Mar 4, 2026 | $25.04 | $25.07 | $25.00 | $25.04 | +0.08% | 47,480 |
| Mar 3, 2026 | $24.84 | $25.04 | $24.84 | $25.02 | +0.40% | 43,428 |
| Mar 2, 2026 | $25.00 | $25.20 | $24.92 | $24.92 | -0.12% | 183,984 |
| Feb 27, 2026 | $25.07 | $25.14 | $24.95 | $24.95 | -0.56% | 551,361 |
| Feb 26, 2026 | $25.02 | $25.09 | $25.00 | $25.09 | +0.52% | 161,908 |
| Feb 25, 2026 | $24.96 | $25.02 | $24.92 | $24.96 | +0.16% | 127,869 |
| Feb 24, 2026 | $24.95 | $25.04 | $24.92 | $24.92 | -0.26% | 84,907 |
| Feb 23, 2026 | $25.00 | $25.00 | $24.91 | $24.99 | +0.02% | 57,651 |
| Feb 20, 2026 | $24.99 | $25.07 | $24.97 | $24.98 | -0.08% | 58,959 |
| Feb 19, 2026 | $25.01 | $25.04 | $24.93 | $25.00 | +0.20% | 38,723 |
| Feb 18, 2026 | $24.97 | $25.08 | $24.92 | $24.95 | -0.04% | 63,143 |
| Feb 17, 2026 | $24.96 | $24.97 | $24.88 | $24.96 | +0.40% | 92,772 |
| Feb 13, 2026 | $24.93 | $24.94 | $24.86 | $24.86 | +0.04% | 60,291 |
| Feb 12, 2026 | $24.93 | $24.97 | $24.85 | $24.85 | -0.20% | 72,542 |
| Feb 11, 2026 | $24.94 | $24.99 | $24.90 | $24.90 | +0.04% | 59,041 |
| Feb 10, 2026 | $24.89 | $24.93 | $24.89 | $24.89 | -0.04% | 85,022 |
| Feb 9, 2026 | $24.90 | $24.94 | $24.88 | $24.90 | +0.16% | 35,747 |
| Feb 6, 2026 | $24.90 | $24.93 | $24.85 | $24.86 | -0.04% | 50,667 |
| Feb 5, 2026 | $24.85 | $24.95 | $24.82 | $24.87 | +0.24% | 26,095 |
| Feb 4, 2026 | $24.86 | $24.88 | $24.71 | $24.81 | +0.08% | 51,226 |
| Feb 3, 2026 | $24.91 | $24.91 | $24.74 | $24.79 | -0.40% | 41,376 |
| Feb 2, 2026 | $24.90 | $24.94 | $24.80 | $24.89 | -0.04% | 82,041 |
| Jan 30, 2026 | $24.90 | $24.90 | $24.77 | $24.90 | +0.20% | 69,990 |
| Jan 29, 2026 | $24.90 | $24.95 | $24.85 | $24.85 | -0.12% | 47,283 |
| Jan 28, 2026 | $24.98 | $24.99 | $24.88 | $24.88 | -0.20% | 82,605 |
| Jan 27, 2026 | $25.00 | $25.00 | $24.93 | $24.93 | -0.20% | 44,542 |
| Jan 26, 2026 | $25.05 | $25.05 | $24.97 | $24.98 | +0.04% | 57,280 |
| Jan 23, 2026 | $24.98 | $25.09 | $24.97 | $24.97 | -0.04% | 49,209 |
| Jan 22, 2026 | $25.13 | $25.13 | $24.96 | $24.98 | -0.04% | 73,407 |
| Jan 21, 2026 | $25.00 | $25.04 | $24.90 | $24.99 | +0.16% | 470,109 |
| Jan 20, 2026 | $24.95 | $24.98 | $24.95 | $24.95 | -0.20% | 121,845 |
| Jan 16, 2026 | $25.02 | $25.02 | $24.93 | $25.00 | +0.16% | 56,797 |
| Jan 15, 2026 | $24.86 | $25.03 | $24.86 | $24.96 | +0.44% | 102,962 |
| Jan 14, 2026 | $24.75 | $24.88 | $24.69 | $24.85 | -0.92% | 275,679 |
| Jan 13, 2026 | $25.10 | $25.12 | $25.06 | $25.08 | -0.04% | 152,531 |
| Jan 12, 2026 | $25.07 | $25.13 | $25.04 | $25.09 | +0.08% | 190,438 |
| Jan 9, 2026 | $25.03 | $25.08 | $25.02 | $25.07 | +0.28% | 112,880 |
| Jan 8, 2026 | $25.03 | $25.05 | $24.97 | $25.00 | -0.12% | 110,718 |
| Jan 7, 2026 | $25.00 | $25.03 | $24.99 | $25.03 | +0.20% | 220,126 |
| Jan 6, 2026 | $25.00 | $25.02 | $24.95 | $24.98 | -0.08% | 154,508 |
| Jan 5, 2026 | $25.02 | $25.06 | $25.00 | $25.00 | -0.20% | 91,020 |
| Jan 2, 2026 | $25.03 | $25.09 | $24.99 | $25.05 | +0.36% | 77,474 |
| Dec 31, 2025 | $25.02 | $25.06 | $24.92 | $24.96 | -0.24% | 98,296 |
| Dec 30, 2025 | $25.05 | $25.06 | $25.00 | $25.02 | -0.04% | 49,506 |
| Dec 29, 2025 | $25.03 | $25.09 | $25.02 | $25.03 | +0.12% | 48,907 |
| Dec 26, 2025 | $25.01 | $25.07 | $24.99 | $25.00 | -0.16% | 33,485 |
| Dec 24, 2025 | $25.05 | $25.08 | $24.99 | $25.04 | +0.14% | 73,898 |
| Dec 23, 2025 | $25.03 | $25.05 | $24.98 | $25.01 | -0.10% | 58,265 |
| Dec 22, 2025 | $25.05 | $25.07 | $25.02 | $25.03 | +0.04% | 174,394 |
| Dec 19, 2025 | $25.07 | $25.07 | $25.01 | $25.02 | 0.00% | 39,995 |
| Dec 18, 2025 | $25.04 | $25.09 | $25.02 | $25.02 | -0.04% | 167,376 |
| Dec 17, 2025 | $25.07 | $25.08 | $25.02 | $25.03 | -0.12% | 47,566 |
| Dec 16, 2025 | $25.01 | $25.14 | $25.01 | $25.06 | +0.12% | 79,310 |
| Dec 15, 2025 | $25.08 | $25.10 | $25.01 | $25.03 | +0.04% | 67,162 |
| Dec 12, 2025 | $25.07 | $25.10 | $25.01 | $25.02 | -0.28% | 45,490 |
| Dec 11, 2025 | $25.11 | $25.22 | $25.06 | $25.09 | +0.20% | 122,737 |
| Dec 10, 2025 | $25.08 | $25.17 | $25.03 | $25.04 | +0.04% | 113,200 |
| Dec 9, 2025 | $24.95 | $25.06 | $24.95 | $25.03 | +0.40% | 89,078 |
| Dec 8, 2025 | $25.03 | $25.05 | $24.89 | $24.93 | -0.26% | 157,750 |
| Dec 5, 2025 | $25.05 | $25.05 | $24.95 | $25.00 | -0.18% | 61,603 |
| Dec 4, 2025 | $24.97 | $25.08 | $24.97 | $25.04 | +0.26% | 53,888 |
| Dec 3, 2025 | $24.97 | $25.08 | $24.96 | $24.98 | +0.06% | 99,381 |
| Dec 2, 2025 | $25.01 | $25.06 | $24.92 | $24.96 | -0.08% | 116,667 |
| Dec 1, 2025 | $24.95 | $25.03 | $24.94 | $24.98 | +0.04% | 121,328 |
| Nov 28, 2025 | $25.10 | $25.10 | $24.97 | $24.97 | -0.32% | 85,226 |
| Nov 26, 2025 | $25.04 | $25.14 | $25.04 | $25.05 | -0.20% | 110,539 |
| Nov 25, 2025 | $25.04 | $25.18 | $25.02 | $25.10 | +0.40% | 93,983 |
| Nov 24, 2025 | $25.10 | $25.10 | $25.00 | $25.00 | +0.16% | 77,327 |
| Nov 21, 2025 | $25.00 | $25.02 | $24.95 | $24.96 | -0.12% | 79,536 |
| Nov 20, 2025 | $24.99 | $25.09 | $24.90 | $24.99 | -0.04% | 96,803 |
| Nov 19, 2025 | $25.00 | $25.03 | $24.95 | $25.00 | 0.00% | 69,443 |
| Nov 18, 2025 | $24.89 | $25.02 | $24.89 | $25.00 | +0.20% | 82,247 |
| Nov 17, 2025 | $25.00 | $25.00 | $24.89 | $24.95 | -0.12% | 87,589 |
| Nov 14, 2025 | $24.88 | $24.99 | $24.88 | $24.98 | +0.32% | 90,995 |
| Nov 13, 2025 | $25.01 | $25.03 | $24.87 | $24.90 | -0.52% | 75,309 |
| Nov 12, 2025 | $25.04 | $25.59 | $25.00 | $25.03 | -0.08% | 84,272 |
| Nov 11, 2025 | $25.09 | $25.09 | $25.00 | $25.05 | +0.06% | 71,172 |
| Nov 10, 2025 | $25.04 | $25.08 | $25.01 | $25.04 | -0.02% | 95,193 |
| Nov 7, 2025 | $25.06 | $25.06 | $25.00 | $25.04 | 0.00% | 156,165 |
| Nov 6, 2025 | $25.00 | $25.08 | $25.00 | $25.04 | +0.04% | 208,779 |
| Nov 5, 2025 | $25.00 | $25.04 | $24.94 | $25.03 | +0.28% | 355,096 |
| Nov 4, 2025 | $24.97 | $24.97 | $24.88 | $24.96 | -0.04% | 244,447 |
| Nov 3, 2025 | $25.00 | $25.04 | $24.95 | $24.97 | -0.12% | 310,861 |
| Oct 31, 2025 | $25.14 | $25.15 | $25.00 | $25.00 | -0.48% | 7,060,826 |
| Oct 30, 2025 | $25.14 | $25.17 | $25.08 | $25.12 | -0.12% | 909,683 |
| Oct 29, 2025 | $25.15 | $25.16 | $25.12 | $25.15 | +0.08% | 401,925 |
| Oct 28, 2025 | $25.16 | $25.17 | $25.13 | $25.13 | -0.15% | 276,414 |
| Oct 27, 2025 | $25.20 | $25.20 | $25.15 | $25.17 | -0.04% | 312,713 |
| Oct 24, 2025 | $25.23 | $25.23 | $25.16 | $25.18 | +0.08% | 216,934 |
| Oct 23, 2025 | $25.12 | $25.23 | $25.10 | $25.16 | +0.24% | 462,093 |
| Oct 22, 2025 | $25.10 | $25.13 | $25.07 | $25.10 | +0.04% | 403,533 |
| Oct 21, 2025 | $25.12 | $25.12 | $25.08 | $25.09 | +0.04% | 325,264 |
| Oct 20, 2025 | $25.03 | $25.15 | $25.02 | $25.08 | – | 648,888 |