CHRD
Chord Energy Corporation Common Stock
stockNASDAQ
At CloseOct 2, 2026 3:59:53 PM EDT
137.00USD+0.110%(+0.15)457,259
CHRD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 134.25 | 137.89 | 134.16 | 137.01 | +0.117% | 457,259 | 0.000% | |
| 2026-10-01 | 133.31 | 137.92 | 133.26 | 136.85 | +2.074% | 786,086 | +0.117% | |
| 2026-09-30 | 134.71 | 136.24 | 133.82 | 134.07 | -0.253% | 853,472 | +2.193% | |
| 2026-09-29 | 132.70 | 135.10 | 132.69 | 134.41 | -0.548% | 696,443 | +1.934% | |
| 2026-09-28 | 138.86 | 138.86 | 134.86 | 135.15 | -0.822% | 662,238 | +1.376% | |
| 2026-09-25 | 136.90 | 138.14 | 135.10 | 136.27 | -2.678% | 624,513 | +0.543% | |
| 2026-09-24 | 139.84 | 141.82 | 138.44 | 140.02 | +1.670% | 606,165 | -2.150% | |
| 2026-09-23 | 138.34 | 139.65 | 135.99 | 137.72 | +1.347% | 539,622 | -0.516% | |
| 2026-09-22 | 136.52 | 139.13 | 135.78 | 135.89 | -2.539% | 775,644 | +0.824% | |
| 2026-09-21 | 143.29 | 143.29 | 138.88 | 139.43 | -3.502% | 762,902 | -1.736% | |
| 2026-09-18 | 146.67 | 146.86 | 143.60 | 144.49 | -1.217% | 1,904,464 | -5.177% | |
| 2026-09-17 | 145.81 | 148.31 | 144.95 | 146.27 | -0.517% | 596,122 | -6.331% | |
| 2026-09-16 | 153.33 | 154.68 | 146.18 | 147.03 | -6.350% | 791,395 | -6.815% | |
| 2026-09-15 | 152.42 | 157.06 | 152.42 | 157.00 | +3.822% | 545,315 | -12.732% | |
| 2026-09-14 | 155.40 | 156.32 | 150.77 | 151.22 | -0.520% | 689,223 | -9.397% | |
| 2026-09-11 | 150.48 | 152.34 | 147.25 | 152.01 | +0.125% | 565,433 | -9.868% | |
| 2026-09-10 | 153.52 | 154.00 | 148.11 | 151.82 | +1.559% | 869,691 | -9.755% | |
| 2026-09-09 | 149.67 | 151.38 | 148.93 | 149.49 | +1.274% | 636,096 | -8.348% | |
| 2026-09-08 | 147.92 | 150.41 | 146.05 | 147.61 | +0.833% | 704,752 | -7.181% | |
| 2026-09-04 | 146.26 | 147.66 | 144.60 | 146.39 | -1.088% | 344,825 | -6.408% | |
| 2026-09-03 | 148.89 | 149.57 | 146.80 | 148.00 | -1.056% | 561,290 | -7.426% | |
| 2026-09-02 | 149.43 | 151.28 | 148.94 | 149.58 | -0.552% | 503,845 | -8.404% | |
| 2026-09-01 | 149.79 | 150.59 | 148.01 | 150.41 | +2.243% | 518,741 | -8.909% | |
| 2026-08-31 | 149.77 | 151.77 | 145.63 | 147.11 | +0.760% | 934,151 | -6.866% | |
| 2026-08-28 | 146.24 | 147.90 | 144.01 | 146.00 | +0.007% | 660,485 | -6.158% | |
| 2026-08-27 | 141.00 | 146.16 | 139.44 | 145.99 | +4.174% | 744,318 | -6.151% | |
| 2026-08-26 | 138.94 | 143.06 | 138.13 | 140.14 | -0.440% | 622,760 | -2.233% | |
| 2026-08-25 | 141.61 | 143.77 | 139.86 | 140.76 | -2.703% | 596,188 | -2.664% | |
| 2026-08-24 | 146.38 | 147.53 | 143.20 | 144.67 | -2.151% | 643,365 | -5.295% | |
| 2026-08-21 | 149.37 | 150.79 | 147.23 | 147.85 | -0.645% | 577,642 | -7.332% | |
| 2026-08-20 | 149.92 | 153.00 | 147.55 | 148.81 | +0.663% | 756,484 | -7.930% | Div $1.300 |
| 2026-08-19 | 144.80 | 149.02 | 144.51 | 147.83 | +2.703% | 757,697 | -7.319% | |
| 2026-08-18 | 144.97 | 145.53 | 141.26 | 143.94 | +0.742% | 712,910 | -4.815% | |
| 2026-08-17 | 137.32 | 142.95 | 136.58 | 142.88 | +4.049% | 653,130 | -4.108% | |
| 2026-08-14 | 136.50 | 139.13 | 134.57 | 137.32 | +2.131% | 573,317 | -0.226% | |
| 2026-08-13 | 135.00 | 136.13 | 132.84 | 134.46 | -2.271% | 565,462 | +1.900% | |
| 2026-08-12 | 138.90 | 139.89 | 137.40 | 137.58 | -1.185% | 688,029 | -0.414% | |
| 2026-08-11 | 136.92 | 140.67 | 136.92 | 139.23 | +0.513% | 589,789 | -1.594% | |
| 2026-08-10 | 134.13 | 138.68 | 133.90 | 138.52 | +5.459% | 998,198 | -1.090% | |
| 2026-08-07 | 130.67 | 133.38 | 129.98 | 131.35 | -0.868% | 833,639 | +4.309% | |
| 2026-08-06 | 130.93 | 135.72 | 128.35 | 132.50 | +1.962% | 1,663,389 | +3.404% | |
| 2026-08-05 | 137.36 | 138.00 | 129.70 | 129.95 | -5.070% | 920,227 | +5.433% | |
| 2026-08-04 | 135.31 | 138.59 | 134.00 | 136.89 | -1.751% | 586,496 | +0.088% | |
| 2026-08-03 | 136.63 | 140.15 | 135.02 | 139.33 | -0.748% | 759,505 | -1.665% | |
| 2026-07-31 | 139.41 | 140.94 | 137.96 | 140.38 | +1.541% | 840,256 | -2.401% | |
| 2026-07-30 | 134.08 | 138.92 | 133.59 | 138.25 | +1.304% | 696,396 | -0.897% | |
| 2026-07-29 | 133.45 | 136.75 | 132.28 | 136.47 | +5.955% | 651,583 | +0.396% | |
| 2026-07-28 | 132.72 | 133.47 | 128.10 | 128.80 | -2.276% | 675,593 | +6.374% | |
| 2026-07-27 | 133.72 | 135.72 | 131.68 | 131.80 | -4.741% | 670,534 | +3.953% | |
| 2026-07-24 | 136.85 | 141.09 | 136.85 | 138.36 | -0.382% | 551,005 | -0.976% | |
| 2026-07-23 | 141.84 | 141.84 | 138.33 | 138.89 | +1.084% | 944,626 | -1.354% | |
| 2026-07-22 | 136.68 | 138.97 | 136.57 | 137.40 | +2.392% | 929,478 | -0.284% | |
| 2026-07-21 | 130.40 | 134.19 | 129.86 | 134.19 | +4.185% | 790,858 | +2.101% | |
| 2026-07-20 | 126.21 | 130.07 | 125.97 | 128.80 | +0.546% | 922,141 | +6.374% | |
| 2026-07-17 | 126.50 | 128.25 | 125.09 | 128.10 | +3.240% | 684,279 | +6.956% | |
| 2026-07-16 | 123.63 | 125.55 | 123.45 | 124.08 | +0.518% | 702,104 | +10.421% | |
| 2026-07-15 | 122.00 | 124.13 | 120.06 | 123.44 | +1.189% | 640,539 | +10.993% | |
| 2026-07-14 | 123.03 | 124.04 | 120.77 | 121.99 | -0.302% | 577,364 | +12.312% | |
| 2026-07-13 | 119.93 | 124.33 | 119.38 | 122.36 | +4.234% | 1,245,769 | +11.973% | |
| 2026-07-10 | 118.71 | 119.52 | 116.28 | 117.39 | -0.920% | 691,359 | +16.714% | |
| 2026-07-09 | 120.40 | 120.66 | 117.71 | 118.48 | -2.989% | 745,389 | +15.640% | |
| 2026-07-08 | 120.00 | 123.29 | 118.43 | 122.13 | +4.528% | 1,002,974 | +12.184% | |
| 2026-07-07 | 112.59 | 117.69 | 112.59 | 116.84 | +4.705% | 862,006 | +17.263% | |
| 2026-07-06 | 112.23 | 113.58 | 111.47 | 111.59 | -1.527% | 679,265 | +22.780% | |
| 2026-07-02 | 112.25 | 114.66 | 112.25 | 113.32 | +1.514% | 804,649 | +20.905% | |
| 2026-07-01 | 114.30 | 115.94 | 111.25 | 111.63 | -2.336% | 735,777 | +22.736% | |
| 2026-06-30 | 117.11 | 118.23 | 113.95 | 114.30 | -1.440% | 930,530 | +19.869% | |
| 2026-06-29 | 118.58 | 119.03 | 115.60 | 115.97 | -0.532% | 1,072,910 | +18.143% | |
| 2026-06-26 | 118.99 | 120.28 | 115.56 | 116.59 | -2.419% | 1,343,615 | +17.514% | |
| 2026-06-25 | 118.60 | 120.62 | 117.86 | 119.48 | -0.375% | 641,270 | +14.672% | |
| 2026-06-24 | 121.05 | 121.82 | 117.15 | 119.93 | -3.624% | 1,019,528 | +14.242% | |
| 2026-06-23 | 123.87 | 126.22 | 123.36 | 124.44 | -0.008% | 695,615 | +10.101% | |
| 2026-06-22 | 122.50 | 125.31 | 121.84 | 124.45 | +1.080% | 1,253,841 | +10.092% | |
| 2026-06-18 | 125.41 | 125.41 | 121.63 | 123.12 | -3.032% | 1,685,376 | +11.282% | |
| 2026-06-17 | 126.08 | 128.66 | 125.90 | 126.97 | +0.205% | 1,133,427 | +7.907% | |
| 2026-06-16 | 124.71 | 127.75 | 124.70 | 126.71 | -0.697% | 754,729 | +8.129% | |
| 2026-06-15 | 127.66 | 129.33 | 126.62 | 127.60 | -5.719% | 1,488,499 | +7.375% | |
| 2026-06-12 | 132.16 | 137.19 | 132.09 | 135.34 | +1.196% | 473,262 | +1.234% | |
| 2026-06-11 | 140.41 | 141.22 | 132.94 | 133.74 | -3.262% | 666,264 | +2.445% | |
| 2026-06-10 | 134.73 | 139.87 | 134.70 | 138.25 | +3.118% | 778,098 | -0.897% | |
| 2026-06-09 | 137.41 | 137.50 | 131.72 | 134.07 | -3.038% | 626,565 | +2.193% | |
| 2026-06-08 | 137.28 | 139.53 | 137.12 | 138.27 | +2.582% | 513,922 | -0.911% | |
| 2026-06-05 | 139.85 | 140.93 | 134.72 | 134.79 | -3.770% | 457,086 | +1.647% | |
| 2026-06-04 | 137.90 | 141.12 | 137.55 | 140.07 | -0.391% | 713,629 | -2.185% | |
| 2026-06-03 | 139.42 | 142.22 | 138.12 | 140.62 | +1.906% | 485,167 | -2.567% | |
| 2026-06-02 | 137.10 | 139.12 | 136.61 | 137.99 | -0.007% | 543,719 | -0.710% | |
| 2026-06-01 | 135.51 | 139.89 | 134.93 | 138.00 | +4.649% | 644,047 | -0.717% | |
| 2026-05-29 | 133.37 | 134.26 | 130.25 | 131.87 | -1.509% | 1,061,599 | +3.898% | |
| 2026-05-28 | 136.19 | 136.59 | 133.00 | 133.89 | +0.142% | 695,544 | +2.330% | |
| 2026-05-27 | 134.47 | 136.20 | 133.12 | 133.70 | -3.018% | 598,409 | +2.476% | |
| 2026-05-26 | 141.37 | 143.32 | 137.58 | 137.86 | -4.251% | 534,678 | -0.617% | |
| 2026-05-22 | 142.31 | 144.76 | 140.00 | 143.98 | +0.791% | 533,966 | -4.841% | |
| 2026-05-21 | 148.11 | 148.20 | 141.01 | 142.85 | -1.855% | 839,777 | -4.088% | |
| 2026-05-20 | 148.02 | 150.20 | 143.25 | 145.55 | -2.740% | 1,144,032 | -5.867% | Div $1.300 |
| 2026-05-19 | 150.00 | 151.45 | 148.17 | 149.65 | +0.060% | 1,285,025 | -8.446% | |
| 2026-05-18 | 148.16 | 151.94 | 145.73 | 149.56 | +0.788% | 871,632 | -8.391% | |
| 2026-05-15 | 143.82 | 148.76 | 143.28 | 148.39 | +4.104% | 777,253 | -7.669% | |
| 2026-05-14 | 142.01 | 143.74 | 140.28 | 142.54 | +0.359% | 429,776 | -3.880% | |
| 2026-05-13 | 143.19 | 143.94 | 140.29 | 142.03 | +0.014% | 499,629 | -3.534% | |
| 2026-05-12 | 140.93 | 143.40 | 140.16 | 142.01 | +1.385% | 667,405 | -3.521% | |
| 2026-05-11 | 139.45 | 141.44 | 138.11 | 140.07 | +2.661% | 807,727 | -2.185% | |
| 2026-05-08 | 137.54 | 139.06 | 135.50 | 136.44 | -0.951% | 690,258 | +0.418% | |
| 2026-05-07 | 137.46 | 138.58 | 132.82 | 137.75 | -2.194% | 913,363 | -0.537% | |
| 2026-05-06 | 136.88 | 142.71 | 136.88 | 140.84 | -5.578% | 972,988 | -2.719% | |
| 2026-05-05 | 147.91 | 150.50 | 146.08 | 149.16 | -0.060% | 710,128 | -8.146% | |
| 2026-05-04 | 145.47 | 149.94 | 144.50 | 149.25 | +2.888% | 751,697 | -8.201% | |
| 2026-05-01 | 144.41 | 145.49 | 141.06 | 145.06 | -0.371% | 688,321 | -5.549% | |
| 2026-04-30 | 142.20 | 145.96 | 139.63 | 145.60 | -0.356% | 854,251 | -5.900% | |
| 2026-04-29 | 142.72 | 146.69 | 142.00 | 146.12 | +4.200% | 748,018 | -6.235% | |
| 2026-04-28 | 141.07 | 141.69 | 137.75 | 140.23 | +1.845% | 717,819 | -2.296% | |
| 2026-04-27 | 137.34 | 139.53 | 136.33 | 137.69 | +1.759% | 770,972 | -0.494% | |
| 2026-04-24 | 136.78 | 137.37 | 134.43 | 135.31 | -1.349% | 438,457 | +1.256% | |
| 2026-04-23 | 136.62 | 137.71 | 133.94 | 137.16 | +1.743% | 633,988 | -0.109% | |
| 2026-04-22 | 131.91 | 135.80 | 131.17 | 134.81 | +2.802% | 557,594 | +1.632% | |
| 2026-04-21 | 128.40 | 131.55 | 126.75 | 131.13 | +3.207% | 720,498 | +4.480% | |
| 2026-04-20 | 125.42 | 128.61 | 124.22 | 127.06 | +2.816% | 1,145,457 | +7.831% | |
| 2026-04-17 | 125.58 | 127.00 | 119.92 | 123.58 | -7.769% | 1,532,217 | +10.867% | |
| 2026-04-16 | 129.90 | 134.07 | 129.90 | 133.99 | +3.149% | 492,985 | +2.254% | |
| 2026-04-15 | 129.10 | 131.72 | 127.45 | 129.90 | +0.581% | 712,540 | +5.473% | |
| 2026-04-14 | 132.75 | 132.75 | 128.00 | 129.15 | -4.163% | 714,561 | +6.086% | |
| 2026-04-13 | 137.11 | 138.03 | 133.32 | 134.76 | +0.440% | 712,298 | +1.670% | |
| 2026-04-10 | 132.48 | 134.99 | 131.94 | 134.17 | +1.047% | 622,351 | +2.117% | |
| 2026-04-09 | 136.30 | 138.22 | 132.03 | 132.78 | -1.593% | 978,372 | +3.186% | |
| 2026-04-08 | 131.03 | 135.20 | 129.83 | 134.93 | -7.188% | 2,946,701 | +1.542% | |
| 2026-04-07 | 143.53 | 146.25 | 142.60 | 145.38 | +2.243% | 828,337 | -5.757% | |
| 2026-04-06 | 141.94 | 143.99 | 141.02 | 142.19 | +0.134% | 570,460 | -3.643% | |
| 2026-04-02 | 143.20 | 145.25 | 139.78 | 142.00 | +3.680% | 805,948 | -3.514% | |
| 2026-04-01 | 137.65 | 141.00 | 134.68 | 136.96 | -3.671% | 1,121,466 | +0.037% | |
| 2026-03-31 | 145.67 | 148.41 | 139.60 | 142.18 | -2.776% | 1,298,936 | -3.636% | |
| 2026-03-30 | 147.10 | 148.04 | 145.20 | 146.24 | +0.612% | 879,953 | -6.312% | |
| 2026-03-27 | 145.38 | 146.93 | 143.95 | 145.35 | +0.973% | 1,069,499 | -5.738% | |
| 2026-03-26 | 139.99 | 144.42 | 139.97 | 143.95 | +4.115% | 1,052,833 | -4.821% | |
| 2026-03-25 | 134.96 | 138.39 | 134.38 | 138.26 | +0.927% | 827,558 | -0.904% | |
| 2026-03-24 | 132.87 | 138.88 | 131.58 | 136.99 | +4.772% | 1,009,184 | +0.015% | |
| 2026-03-23 | 127.41 | 132.30 | 126.67 | 130.75 | -0.879% | 1,033,608 | +4.788% | |
| 2026-03-20 | 130.06 | 132.21 | 129.40 | 131.91 | +1.096% | 2,843,950 | +3.866% | |
| 2026-03-19 | 131.94 | 133.29 | 129.85 | 130.48 | -0.077% | 1,097,818 | +5.005% | |
| 2026-03-18 | 127.07 | 131.14 | 127.07 | 130.58 | +2.762% | 1,399,283 | +4.924% | |
| 2026-03-17 | 127.55 | 130.17 | 126.97 | 127.07 | +0.554% | 929,336 | +7.822% | |
| 2026-03-16 | 123.71 | 126.73 | 120.78 | 126.37 | +2.365% | 1,371,275 | +8.420% | |
| 2026-03-13 | 121.67 | 123.93 | 120.47 | 123.45 | +0.382% | 986,326 | +10.984% | |
| 2026-03-12 | 125.78 | 126.73 | 122.68 | 122.98 | -1.458% | 1,794,515 | +11.408% | Div $1.300 |
| 2026-03-11 | 118.93 | 124.92 | 118.93 | 124.80 | +4.848% | 1,280,456 | +9.784% | |
| 2026-03-10 | 121.40 | 123.31 | 116.98 | 119.03 | -3.400% | 1,680,979 | +15.105% | |
| 2026-03-09 | 123.11 | 127.56 | 121.82 | 123.22 | +1.533% | 2,650,515 | +11.191% | |
| 2026-03-06 | 121.31 | 122.46 | 119.06 | 121.36 | +1.735% | 1,945,000 | +12.896% | |
| 2026-03-05 | 115.00 | 121.05 | 114.96 | 119.29 | +4.640% | 1,740,002 | +14.855% | |
| 2026-03-04 | 110.39 | 115.13 | 110.01 | 114.00 | +1.478% | 1,128,361 | +20.184% | |
| 2026-03-03 | 114.55 | 116.25 | 111.44 | 112.34 | -0.865% | 1,251,213 | +21.960% | |
| 2026-03-02 | 113.38 | 113.78 | 109.78 | 113.32 | +4.568% | 1,730,298 | +20.905% | |
| 2026-02-27 | 107.00 | 108.90 | 105.58 | 108.37 | +2.837% | 1,063,210 | +26.428% | |
| 2026-02-26 | 103.69 | 107.14 | 102.67 | 105.38 | +1.620% | 1,486,636 | +30.015% | |
| 2026-02-25 | 105.99 | 105.99 | 101.54 | 103.70 | -1.163% | 922,424 | +32.122% | |
| 2026-02-24 | 105.10 | 106.08 | 103.74 | 104.92 | -0.314% | 838,278 | +30.585% | |
| 2026-02-23 | 105.47 | 107.45 | 103.19 | 105.25 | -0.123% | 934,103 | +30.176% | |
| 2026-02-20 | 104.77 | 105.96 | 103.10 | 105.38 | +0.371% | 2,310,124 | +30.015% | |
| 2026-02-19 | 103.89 | 105.72 | 103.54 | 104.99 | +2.815% | 756,958 | +30.498% | |
| 2026-02-18 | 101.08 | 102.24 | 100.05 | 102.11 | +2.700% | 680,815 | +34.172% | |
| 2026-02-17 | 102.21 | 103.14 | 97.40 | 99.43 | -2.539% | 564,273 | +37.795% | |
| 2026-02-13 | 99.16 | 102.38 | 99.16 | 102.02 | +2.595% | 483,735 | +34.297% | |
| 2026-02-12 | 103.55 | 104.04 | 97.96 | 99.44 | -4.531% | 548,704 | +37.782% | |
| 2026-02-11 | 102.73 | 104.19 | 102.00 | 104.16 | +3.714% | 559,411 | +31.538% | |
| 2026-02-10 | 102.34 | 102.34 | 99.58 | 100.43 | -1.866% | 625,961 | +36.423% | |
| 2026-02-09 | 102.29 | 103.44 | 100.96 | 102.34 | -0.535% | 628,843 | +33.877% | |
| 2026-02-06 | 98.48 | 103.35 | 98.48 | 102.89 | +4.489% | 840,985 | +33.162% | |
| 2026-02-05 | 99.36 | 99.72 | 96.91 | 98.47 | -2.650% | 584,936 | +39.139% | |
| 2026-02-04 | 98.25 | 101.88 | 98.25 | 101.15 | +3.829% | 897,916 | +35.452% | |
| 2026-02-03 | 96.44 | 98.69 | 95.38 | 97.42 | +0.838% | 854,924 | +40.638% | |
| 2026-02-02 | 96.39 | 98.08 | 94.82 | 96.61 | -3.621% | 680,535 | +41.818% | |
| 2026-01-30 | 99.03 | 100.89 | 98.11 | 100.24 | +1.028% | 1,149,348 | +36.682% | |
| 2026-01-29 | 100.98 | 103.43 | 99.07 | 99.22 | +1.080% | 914,918 | +38.087% | |
| 2026-01-28 | 99.11 | 99.47 | 97.07 | 98.16 | +0.122% | 612,099 | +39.578% | |
| 2026-01-27 | 95.75 | 98.24 | 95.75 | 98.04 | +2.221% | 520,691 | +39.749% | |
| 2026-01-26 | 97.03 | 97.42 | 94.81 | 95.91 | +0.398% | 606,824 | +42.853% | |
| 2026-01-23 | 95.75 | 97.50 | 94.85 | 95.53 | +0.717% | 641,901 | +43.421% | |
| 2026-01-22 | 94.31 | 95.48 | 92.83 | 94.85 | -0.336% | 690,726 | +44.449% | |
| 2026-01-21 | 93.90 | 96.59 | 93.90 | 95.17 | +3.536% | 490,670 | +43.963% | |
| 2026-01-20 | 92.87 | 93.59 | 90.72 | 91.92 | -0.412% | 892,389 | +49.054% | |
| 2026-01-16 | 92.42 | 92.77 | 91.27 | 92.30 | +0.392% | 814,968 | +48.440% | |
| 2026-01-15 | 92.37 | 93.45 | 91.36 | 91.94 | -2.719% | 1,195,313 | +49.021% | |
| 2026-01-14 | 93.38 | 96.25 | 93.38 | 94.51 | +1.422% | 1,003,994 | +44.969% | |
| 2026-01-13 | 91.14 | 94.13 | 91.14 | 93.19 | +2.401% | 737,949 | +47.030% | |
| 2026-01-12 | 92.14 | 92.38 | 90.07 | 91.00 | -1.227% | 1,016,059 | +50.560% | |
| 2026-01-09 | 93.31 | 94.66 | 91.93 | 92.13 | -2.291% | 530,469 | +48.714% | |
| 2026-01-08 | 88.54 | 95.09 | 88.54 | 94.29 | +6.482% | 725,688 | +45.307% | |
| 2026-01-07 | 89.83 | 89.98 | 87.35 | 88.55 | -1.425% | 710,743 | +54.726% | |
| 2026-01-06 | 90.58 | 91.78 | 89.17 | 89.83 | -0.883% | 958,277 | +52.521% | |
| 2026-01-05 | 96.02 | 96.42 | 87.55 | 90.63 | -4.278% | 1,247,759 | +51.175% | |
| 2026-01-02 | 92.58 | 95.03 | 91.60 | 94.68 | +2.136% | 839,634 | +44.708% | |
| 2025-12-31 | 93.10 | 93.35 | 91.69 | 92.70 | -0.696% | 552,285 | +47.799% | |
| 2025-12-30 | 92.00 | 93.54 | 91.96 | 93.35 | +2.257% | 627,518 | +46.770% | |
| 2025-12-29 | 90.64 | 91.68 | 90.40 | 91.29 | +1.388% | 624,946 | +50.082% | |
| 2025-12-26 | 90.57 | 90.64 | 89.15 | 90.04 | -0.957% | 329,552 | +52.166% | |
| 2025-12-24 | 90.40 | 91.14 | 89.71 | 90.91 | +0.143% | 202,398 | +50.709% | |
| 2025-12-23 | 91.00 | 91.65 | 90.13 | 90.78 | -0.044% | 361,599 | +50.925% | |
| 2025-12-22 | 91.13 | 92.80 | 90.69 | 90.82 | +0.732% | 610,871 | +50.859% | |
| 2025-12-19 | 90.57 | 91.86 | 89.71 | 90.16 | -0.033% | 1,085,731 | +51.963% | |
| 2025-12-18 | 93.34 | 93.47 | 90.08 | 90.19 | -3.797% | 763,387 | +51.913% | |
| 2025-12-17 | 92.69 | 94.09 | 91.60 | 93.75 | +2.135% | 606,964 | +46.144% | |
| 2025-12-16 | 94.37 | 94.77 | 90.52 | 91.79 | -3.612% | 725,015 | +49.265% | |
| 2025-12-15 | 97.31 | 97.31 | 93.72 | 95.23 | -2.188% | 481,260 | +43.873% | |
| 2025-12-12 | 99.84 | 100.00 | 97.32 | 97.36 | -1.577% | 471,876 | +40.725% | |
| 2025-12-11 | 99.52 | 100.39 | 98.31 | 98.92 | -2.040% | 639,960 | +38.506% | |
| 2025-12-10 | 98.65 | 101.13 | 97.43 | 100.98 | +2.518% | 686,223 | +35.680% | |
| 2025-12-09 | 97.12 | 98.61 | 96.76 | 98.50 | +1.254% | 692,414 | +39.096% | |
| 2025-12-08 | 96.66 | 98.14 | 95.50 | 97.28 | -0.379% | 475,285 | +40.841% | |
| 2025-12-05 | 96.45 | 99.89 | 96.34 | 97.65 | +0.993% | 618,981 | +40.307% | |
| 2025-12-04 | 95.96 | 96.72 | 95.72 | 96.69 | +0.855% | 518,403 | +41.700% | |
| 2025-12-03 | 93.00 | 95.97 | 93.00 | 95.87 | +3.531% | 648,479 | +42.912% | |
| 2025-12-02 | 94.24 | 94.48 | 92.09 | 92.60 | -2.362% | 563,097 | +47.959% | |
| 2025-12-01 | 93.98 | 95.43 | 93.68 | 94.84 | +1.044% | 707,407 | +44.464% | |
| 2025-11-28 | 92.14 | 94.29 | 92.14 | 93.86 | +1.723% | 313,887 | +45.973% | |
| 2025-11-26 | 91.94 | 93.07 | 91.61 | 92.27 | +0.424% | 433,894 | +48.488% | |
| 2025-11-25 | 92.00 | 92.48 | 90.66 | 91.88 | -1.490% | 663,708 | +49.118% | |
| 2025-11-24 | 91.06 | 93.72 | 90.70 | 93.27 | +1.845% | 876,258 | +46.896% | |
| 2025-11-21 | 90.62 | 92.67 | 89.23 | 91.58 | +1.059% | 772,365 | +49.607% | |
| 2025-11-20 | 92.07 | 94.93 | 90.44 | 90.62 | -0.853% | 781,451 | +51.192% | |
| 2025-11-19 | 88.15 | 91.95 | 87.72 | 91.40 | -0.760% | 860,505 | +49.902% | Div $1.300 |
| 2025-11-18 | 89.14 | 92.43 | 88.92 | 92.10 | +2.140% | 900,034 | +48.762% | |
| 2025-11-17 | 92.78 | 92.99 | 89.96 | 90.17 | -3.158% | 950,234 | +51.946% | |
| 2025-11-14 | 91.02 | 93.44 | 89.68 | 93.11 | +2.612% | 712,701 | +47.149% | |
| 2025-11-13 | 89.65 | 92.29 | 89.65 | 90.74 | +1.306% | 675,284 | +50.992% | |
| 2025-11-12 | 90.29 | 91.34 | 89.13 | 89.57 | -1.561% | 821,713 | +52.964% | |
| 2025-11-11 | 88.50 | 91.17 | 88.50 | 90.99 | +4.275% | 896,599 | +50.577% | |
| 2025-11-10 | 87.96 | 88.32 | 86.28 | 87.26 | -0.160% | 682,428 | +57.014% | |
| 2025-11-07 | 85.50 | 87.56 | 84.41 | 87.40 | +2.330% | 1,047,299 | +56.762% | |
| 2025-11-06 | 85.78 | 87.96 | 84.25 | 85.41 | +0.494% | 1,036,636 | +60.414% | |
| 2025-11-05 | 87.79 | 88.91 | 84.84 | 84.99 | -4.430% | 1,360,076 | +61.207% | |
| 2025-11-04 | 89.25 | 90.23 | 88.31 | 88.93 | -2.189% | 951,961 | +54.065% | |
| 2025-11-03 | 90.80 | 91.21 | 89.25 | 90.92 | +0.220% | 600,912 | +50.693% | |
| 2025-10-31 | 90.50 | 91.47 | 89.75 | 90.72 | +0.543% | 718,869 | +51.025% | |
| 2025-10-30 | 90.54 | 91.57 | 90.10 | 90.23 | -0.824% | 516,688 | +51.845% | |
| 2025-10-29 | 90.44 | 92.52 | 90.28 | 90.98 | +0.597% | 544,341 | +50.594% | |
| 2025-10-28 | 92.13 | 93.17 | 90.36 | 90.44 | -2.982% | 782,396 | +51.493% | |
| 2025-10-27 | 93.07 | 94.16 | 92.67 | 93.22 | +0.800% | 600,357 | +46.975% | |
| 2025-10-24 | 93.85 | 93.88 | 92.34 | 92.48 | -1.070% | 515,672 | +48.151% | |
| 2025-10-23 | 92.45 | 93.89 | 92.18 | 93.48 | +4.833% | 771,142 | +46.566% | |
| 2025-10-22 | 89.65 | 90.25 | 88.31 | 89.17 | +0.022% | 570,577 | +53.650% | |
| 2025-10-21 | 89.76 | 90.18 | 88.62 | 89.15 | -0.613% | 446,610 | +53.685% | |
| 2025-10-20 | 90.45 | 91.39 | 89.28 | 89.70 | -0.045% | 443,992 | +52.742% | |
| 2025-10-17 | 89.41 | 89.92 | 87.62 | 89.74 | +0.684% | 778,603 | +52.674% | |
| 2025-10-16 | 90.54 | 90.75 | 88.16 | 89.13 | -1.099% | 904,224 | +53.719% | |
| 2025-10-15 | 91.56 | 92.34 | 89.86 | 90.12 | -0.804% | 695,751 | +52.031% | |
| 2025-10-14 | 90.59 | 92.09 | 89.86 | 90.85 | -1.922% | 530,768 | +50.809% | |
| 2025-10-13 | 91.77 | 92.69 | 90.61 | 92.63 | +2.252% | 644,324 | +47.911% | |
| 2025-10-10 | 95.23 | 95.94 | 90.41 | 90.59 | -5.606% | 842,921 | +51.242% | |
| 2025-10-09 | 98.91 | 100.29 | 95.85 | 95.97 | -2.440% | 708,166 | +42.763% | |
| 2025-10-08 | 99.50 | 99.50 | 97.57 | 98.37 | -1.036% | 782,542 | +39.280% | |
| 2025-10-07 | 99.04 | 99.55 | 97.83 | 99.40 | -0.291% | 612,712 | +37.837% | |
| 2025-10-06 | 99.76 | 100.87 | 99.20 | 99.69 | +0.565% | 722,151 | +37.436% | |
| 2025-10-03 | 97.89 | 100.00 | 97.89 | 99.13 | +1.651% | 756,858 | +38.212% | |
| 2025-10-02 | 99.70 | 100.86 | 97.28 | 97.52 | -2.898% | 659,269 | +40.494% | |
| 2025-10-01 | 98.39 | 100.93 | 98.30 | 100.43 | +1.067% | 576,522 | +36.423% | |
| 2025-09-30 | 100.00 | 100.44 | 98.15 | 99.37 | -1.799% | 1,045,929 | +37.879% | |
| 2025-09-29 | 103.49 | 103.49 | 100.68 | 101.19 | -3.195% | 897,378 | +35.399% | |
| 2025-09-26 | 103.67 | 107.04 | 103.55 | 104.53 | +1.015% | 1,187,994 | +31.072% | |
| 2025-09-25 | 103.48 | 105.24 | 103.20 | 103.48 | -0.805% | 682,251 | +32.402% | |
| 2025-09-24 | 103.29 | 105.59 | 103.15 | 104.32 | +2.244% | 593,030 | +31.336% | |
| 2025-09-23 | 101.06 | 105.32 | 100.36 | 102.03 | +1.765% | 863,328 | +34.284% | |
| 2025-09-22 | 99.93 | 100.51 | 99.40 | 100.26 | -0.110% | 776,492 | +36.655% | |
| 2025-09-19 | 103.53 | 103.89 | 100.09 | 100.37 | -3.796% | 1,768,297 | +36.505% | |
| 2025-09-18 | 105.95 | 105.95 | 103.48 | 104.33 | -0.968% | 729,147 | +31.324% | |
| 2025-09-17 | 105.60 | 107.09 | 104.84 | 105.35 | -1.005% | 1,053,675 | +30.052% | |
| 2025-09-16 | 106.29 | 107.08 | 104.01 | 106.42 | +4.017% | 1,674,673 | +28.745% | |
| 2025-09-15 | 104.12 | 104.12 | 101.88 | 102.31 | -1.776% | 672,234 | +33.917% | |
| 2025-09-12 | 105.69 | 106.75 | 104.03 | 104.16 | -0.677% | 927,397 | +31.538% | |
| 2025-09-11 | 105.09 | 105.58 | 103.56 | 104.87 | -1.577% | 813,851 | +30.647% | |
| 2025-09-10 | 102.97 | 106.63 | 102.42 | 106.55 | +3.729% | 926,935 | +28.588% | |
| 2025-09-09 | 103.50 | 105.85 | 102.61 | 102.72 | -0.282% | 798,596 | +33.382% | |
| 2025-09-08 | 104.27 | 104.50 | 101.45 | 103.01 | -0.396% | 1,024,840 | +33.007% | |
| 2025-09-05 | 105.73 | 107.19 | 102.63 | 103.42 | -3.777% | 1,401,891 | +32.479% | |
| 2025-09-04 | 106.37 | 108.14 | 105.76 | 107.48 | +0.505% | 1,516,489 | +27.475% | |
| 2025-09-03 | 109.39 | 111.00 | 106.82 | 106.94 | -4.219% | 744,129 | +28.119% | |
| 2025-09-02 | 109.61 | 111.66 | 108.75 | 111.65 | +1.602% | 566,066 | +22.714% | |
| 2025-08-29 | 109.41 | 110.87 | 108.73 | 109.89 | +0.046% | 526,775 | +24.679% | |
| 2025-08-28 | 108.29 | 110.05 | 107.58 | 109.84 | +1.413% | 485,019 | +24.736% | |
| 2025-08-27 | 105.86 | 109.29 | 105.50 | 108.31 | +2.189% | 690,824 | +26.498% | |
| 2025-08-26 | 105.85 | 107.12 | 105.44 | 105.99 | -0.981% | 778,535 | +29.267% | |
| 2025-08-25 | 105.69 | 107.18 | 104.73 | 107.04 | +1.048% | 770,422 | +27.999% | |
| 2025-08-22 | 102.44 | 106.66 | 102.44 | 105.93 | +3.853% | 660,448 | +29.340% | |
| 2025-08-21 | 101.01 | 102.89 | 99.64 | 102.00 | -0.565% | 666,708 | +34.324% | Div $1.300 |
| 2025-08-20 | 102.37 | 103.54 | 101.53 | 102.58 | +0.480% | 737,192 | +33.564% | |
| 2025-08-19 | 101.20 | 102.96 | 100.50 | 102.09 | +0.374% | 746,191 | +34.205% | |
| 2025-08-18 | 101.39 | 102.07 | 100.29 | 101.71 | -0.392% | 793,477 | +34.707% | |
| 2025-08-15 | 102.20 | 103.73 | 101.79 | 102.11 | -0.681% | 911,171 | +34.179% | |
| 2025-08-14 | 101.30 | 102.93 | 100.00 | 102.81 | +1.461% | 788,321 | +33.265% | |
| 2025-08-13 | 99.86 | 101.85 | 99.50 | 101.33 | +1.279% | 746,532 | +35.212% | |
| 2025-08-12 | 100.03 | 102.19 | 99.50 | 100.05 | +0.644% | 840,252 | +36.942% | |
| 2025-08-11 | 101.45 | 102.61 | 99.28 | 99.41 | -1.633% | 1,118,874 | +37.823% | |
| 2025-08-08 | 100.23 | 101.72 | 99.25 | 101.06 | +1.537% | 747,110 | +35.573% | |
| 2025-08-07 | 104.50 | 106.73 | 99.23 | 99.53 | -5.065% | 1,831,277 | +37.657% | |
| 2025-08-06 | 106.98 | 108.76 | 103.87 | 104.84 | -1.503% | 755,883 | +30.685% | |
| 2025-08-05 | 105.28 | 106.87 | 104.60 | 106.44 | +1.015% | 752,615 | +28.720% | |
| 2025-08-04 | 104.92 | 105.85 | 103.21 | 105.37 | -0.463% | 833,121 | +30.028% | |
| 2025-08-01 | 109.92 | 110.16 | 105.49 | 105.86 | -4.051% | 656,234 | +29.426% | |
| 2025-07-31 | 109.86 | 112.55 | 109.35 | 110.33 | -1.403% | 621,632 | +24.182% | |
| 2025-07-30 | 113.54 | 113.64 | 110.85 | 111.90 | -1.954% | 605,544 | +22.440% | |
| 2025-07-29 | 113.00 | 114.42 | 111.82 | 114.13 | +0.982% | 603,707 | +20.047% | |
| 2025-07-28 | 110.50 | 113.26 | 110.31 | 113.02 | +3.955% | 673,489 | +21.226% | |
| 2025-07-25 | 109.80 | 110.03 | 108.20 | 108.72 | -0.803% | 474,718 | +26.021% | |
| 2025-07-24 | 108.95 | 111.14 | 108.71 | 109.60 | +0.256% | 637,301 | +25.009% | |
| 2025-07-23 | 107.72 | 110.15 | 107.72 | 109.32 | +1.175% | 598,744 | +25.329% | |
| 2025-07-22 | 105.91 | 108.60 | 105.91 | 108.05 | +2.407% | 756,268 | +26.802% | |
| 2025-07-21 | 106.71 | 107.41 | 105.24 | 105.51 | -0.836% | 499,088 | +29.855% | |
| 2025-07-18 | 107.06 | 108.33 | 105.00 | 106.40 | +0.406% | 510,350 | +28.769% | |
| 2025-07-17 | 102.30 | 106.25 | 102.00 | 105.97 | +3.689% | 538,921 | +29.291% | |
| 2025-07-16 | 104.00 | 104.40 | 102.18 | 102.20 | -1.816% | 497,821 | +34.061% | |
| 2025-07-15 | 107.07 | 107.71 | 104.03 | 104.09 | -2.464% | 371,597 | +31.626% | |
| 2025-07-14 | 108.75 | 108.77 | 106.28 | 106.72 | -2.262% | 418,885 | +28.383% | |
| 2025-07-11 | 107.64 | 109.64 | 107.38 | 109.19 | +0.999% | 581,300 | +25.479% | |
| 2025-07-10 | 106.04 | 108.23 | 104.79 | 108.11 | +1.113% | 565,515 | +26.732% | |
| 2025-07-09 | 108.44 | 109.12 | 106.19 | 106.92 | -1.183% | 631,173 | +28.143% | |
| 2025-07-08 | 103.18 | 108.95 | 103.00 | 108.20 | +4.916% | 930,765 | +26.627% | |
| 2025-07-07 | 104.00 | 105.19 | 101.76 | 103.13 | -1.207% | 901,470 | +32.852% | |
| 2025-07-03 | 104.15 | 104.86 | 103.41 | 104.39 | +0.414% | 512,121 | +31.248% | |
| 2025-07-02 | 102.56 | 104.06 | 100.47 | 103.96 | +3.094% | 892,779 | +31.791% | |
| 2025-07-01 | 97.03 | 102.25 | 96.25 | 100.84 | +4.120% | 1,631,307 | +35.869% | |
| 2025-06-30 | 98.75 | 98.81 | 96.62 | 96.85 | -1.874% | 669,867 | +41.466% | |
| 2025-06-27 | 99.14 | 99.40 | 97.98 | 98.70 | -0.654% | 864,835 | +38.815% | |
| 2025-06-26 | 97.78 | 99.99 | 97.52 | 99.35 | +1.730% | 438,162 | +37.906% | |
| 2025-06-25 | 98.09 | 98.66 | 96.98 | 97.66 | -0.853% | 615,003 | +40.293% | |
| 2025-06-24 | 98.67 | 99.92 | 97.32 | 98.50 | -1.312% | 1,178,288 | +39.096% | |
| 2025-06-23 | 105.25 | 105.50 | 99.53 | 99.81 | -4.103% | 884,499 | +37.271% | |
| 2025-06-20 | 105.50 | 105.50 | 103.04 | 104.08 | -0.488% | 1,992,017 | +31.639% | |
| 2025-06-18 | 106.70 | 108.12 | 104.47 | 104.59 | -2.124% | 939,780 | +30.997% | |
| 2025-06-17 | 107.00 | 108.31 | 105.55 | 106.86 | +1.088% | 815,902 | +28.214% | |
| 2025-06-16 | 104.49 | 106.26 | 103.63 | 105.71 | -0.311% | 785,655 | +29.609% | |
| 2025-06-13 | 106.54 | 106.56 | 103.44 | 106.04 | +3.565% | 925,916 | +29.206% | |
| 2025-06-12 | 100.31 | 102.51 | 99.36 | 102.39 | +0.698% | 524,986 | +33.812% | |
| 2025-06-11 | 100.14 | 102.64 | 99.38 | 101.68 | +2.140% | 801,796 | +34.746% | |
| 2025-06-10 | 99.00 | 102.26 | 98.76 | 99.55 | +2.113% | 804,006 | +37.629% | |
| 2025-06-09 | 95.51 | 98.24 | 95.16 | 97.49 | +2.740% | 747,296 | +40.537% | |
| 2025-06-06 | 92.81 | 95.67 | 92.81 | 94.89 | +3.141% | 544,888 | +44.388% | |
| 2025-06-05 | 93.21 | 93.23 | 91.00 | 92.00 | -0.573% | 558,539 | +48.924% | |
| 2025-06-04 | 95.67 | 98.00 | 92.51 | 92.53 | -3.343% | 915,956 | +48.071% | |
| 2025-06-03 | 92.27 | 96.61 | 90.46 | 95.73 | +4.156% | 691,227 | +43.121% | |
| 2025-06-02 | 92.57 | 93.64 | 91.12 | 91.91 | +2.122% | 982,783 | +49.070% | |
| 2025-05-30 | 89.96 | 90.39 | 89.28 | 90.00 | -1.099% | 999,813 | +52.233% | |
| 2025-05-29 | 90.98 | 91.23 | 89.60 | 91.00 | +1.077% | 549,930 | +50.560% | |
| 2025-05-28 | 92.19 | 92.22 | 89.83 | 90.03 | -1.229% | 524,960 | +52.183% | |
| 2025-05-27 | 90.29 | 91.15 | 88.74 | 91.15 | +1.673% | 652,949 | +50.313% | |
| 2025-05-23 | 88.56 | 90.25 | 88.56 | 89.65 | -0.555% | 555,016 | +52.828% | |
| 2025-05-22 | 90.12 | 90.72 | 88.27 | 90.15 | -0.431% | 579,626 | +51.980% | |
| 2025-05-21 | 92.99 | 93.00 | 90.49 | 90.54 | -4.322% | 739,893 | +51.325% | Div $1.300 |
| 2025-05-20 | 94.72 | 96.05 | 94.31 | 94.63 | -0.421% | 661,235 | +44.785% | |
| 2025-05-19 | 95.50 | 95.69 | 94.43 | 95.03 | -1.696% | 554,595 | +44.176% | |
| 2025-05-16 | 96.02 | 96.85 | 94.89 | 96.67 | +0.824% | 617,469 | +41.730% | |
| 2025-05-15 | 95.63 | 96.04 | 93.84 | 95.88 | -2.143% | 904,257 | +42.897% | |
| 2025-05-14 | 98.54 | 99.15 | 96.94 | 97.98 | -1.518% | 645,716 | +39.835% | |
| 2025-05-13 | 98.19 | 100.41 | 97.22 | 99.49 | +1.905% | 927,459 | +37.712% | |
| 2025-05-12 | 98.70 | 100.47 | 97.14 | 97.63 | +4.933% | 809,510 | +40.336% | |
| 2025-05-09 | 95.10 | 95.92 | 92.87 | 93.04 | -0.630% | 977,688 | +47.259% | |
| 2025-05-08 | 90.94 | 94.53 | 90.94 | 93.63 | +3.872% | 1,232,479 | +46.331% | |
| 2025-05-07 | 91.21 | 91.71 | 88.35 | 90.14 | -0.519% | 1,254,458 | +51.997% | |
| 2025-05-06 | 91.22 | 92.38 | 89.97 | 90.61 | +0.366% | 833,954 | +51.208% | |
| 2025-05-05 | 91.18 | 92.36 | 90.11 | 90.28 | -3.216% | 844,876 | +51.761% | |
| 2025-05-02 | 92.78 | 94.11 | 91.57 | 93.28 | +1.303% | 699,187 | +46.880% | |
| 2025-05-01 | 89.85 | 93.39 | 89.80 | 92.08 | +2.050% | 1,013,614 | +48.795% | |
| 2025-04-30 | 92.00 | 92.75 | 89.11 | 90.23 | -3.508% | 711,551 | +51.845% | |
| 2025-04-29 | 94.34 | 94.51 | 92.81 | 93.51 | -1.475% | 608,143 | +46.519% | |
| 2025-04-28 | 94.31 | 95.51 | 93.78 | 94.91 | +0.306% | 608,493 | +44.358% | |
| 2025-04-25 | 93.50 | 95.44 | 93.09 | 94.62 | -0.137% | 410,855 | +44.800% | |
| 2025-04-24 | 94.04 | 95.06 | 91.61 | 94.75 | +2.112% | 628,980 | +44.602% | |
| 2025-04-23 | 95.90 | 97.40 | 92.25 | 92.79 | -1.591% | 779,175 | +47.656% | |
| 2025-04-22 | 94.66 | 95.52 | 92.75 | 94.29 | +1.562% | 496,338 | +45.307% | |
| 2025-04-21 | 92.77 | 93.08 | 90.88 | 92.84 | -1.684% | 791,864 | +47.576% | |
| 2025-04-17 | 92.41 | 95.18 | 92.41 | 94.43 | +3.952% | 767,620 | +45.092% | |
| 2025-04-16 | 88.96 | 92.66 | 88.96 | 90.84 | +2.760% | 603,523 | +50.826% | |
| 2025-04-15 | 88.51 | 90.52 | 88.02 | 88.40 | -0.136% | 509,775 | +54.989% | |
| 2025-04-14 | 91.74 | 91.91 | 86.66 | 88.52 | 0.000% | 1,034,220 | +54.779% |