BKH
Black Hills Corporation
stockNYSE
At CloseNov 13, 2026 3:59:53 PM EST
86.73USD-0.914%(-0.80)1,457,966
After-hoursNov 13, 2026 4:15:30 PM EST
86.73USD0.000%(-0.00)
BKH Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 87.83 | 88.03 | 86.50 | 86.70 | -0.948% | 1,457,966 | 0.000% |
| 2026-11-12 | 86.28 | 88.36 | 86.06 | 87.53 | +0.655% | 1,569,035 | -0.948% |
| 2026-11-11 | 87.00 | 87.15 | 85.83 | 86.96 | -0.092% | 1,264,643 | -0.299% |
| 2026-11-10 | 86.20 | 87.42 | 85.20 | 87.04 | +0.799% | 1,372,952 | -0.391% |
| 2026-11-09 | 85.49 | 86.61 | 84.87 | 86.35 | +1.744% | 1,128,715 | +0.405% |
| 2026-11-06 | 83.46 | 85.67 | 83.15 | 84.87 | +0.284% | 1,454,155 | +2.156% |
| 2026-11-05 | 84.55 | 86.53 | 83.20 | 84.63 | +0.523% | 2,004,324 | +2.446% |
| 2026-11-04 | 82.74 | 85.35 | 82.20 | 84.19 | +2.421% | 2,564,386 | +2.981% |
| 2026-11-03 | 82.32 | 82.79 | 81.85 | 82.20 | -0.376% | 1,530,382 | +5.474% |
| 2026-11-02 | 82.12 | 82.95 | 81.60 | 82.51 | +0.610% | 1,222,561 | +5.078% |
| 2026-10-30 | 81.79 | 82.15 | 81.29 | 82.01 | +0.675% | 1,327,760 | +5.719% |
| 2026-10-29 | 81.51 | 81.93 | 80.75 | 81.46 | +0.829% | 946,584 | +6.433% |
| 2026-10-28 | 81.75 | 81.86 | 80.20 | 80.79 | -1.174% | 1,085,748 | +7.315% |
| 2026-10-27 | 80.21 | 81.96 | 79.94 | 81.75 | +1.933% | 1,351,110 | +6.055% |
| 2026-10-26 | 79.68 | 80.29 | 79.08 | 80.20 | +0.995% | 1,167,675 | +8.105% |
| 2026-10-23 | 78.99 | 79.86 | 78.46 | 79.41 | +0.126% | 1,494,643 | +9.180% |
| 2026-10-22 | 78.69 | 79.64 | 78.52 | 79.31 | +0.968% | 1,116,386 | +9.318% |
| 2026-10-21 | 78.00 | 78.66 | 77.47 | 78.55 | +1.316% | 1,189,493 | +10.376% |
| 2026-10-20 | 76.75 | 77.86 | 76.70 | 77.53 | +1.479% | 1,014,922 | +11.828% |
| 2026-10-19 | 76.63 | 76.85 | 75.88 | 76.40 | -0.300% | 1,075,059 | +13.482% |
| 2026-10-16 | 76.22 | 77.18 | 75.35 | 76.63 | +1.002% | 955,640 | +13.141% |
| 2026-10-15 | 77.58 | 78.00 | 75.33 | 75.87 | -0.733% | 1,355,885 | +14.274% |
| 2026-10-14 | 76.97 | 77.47 | 75.55 | 76.43 | -1.049% | 1,364,205 | +13.437% |
| 2026-10-13 | 76.81 | 77.56 | 75.46 | 77.24 | +1.205% | 1,308,190 | +12.248% |
| 2026-10-12 | 76.21 | 76.53 | 75.16 | 76.32 | +0.315% | 1,515,107 | +13.601% |
| 2026-10-09 | 76.91 | 76.91 | 75.11 | 76.08 | -0.575% | 1,810,191 | +13.959% |
| 2026-10-08 | 75.75 | 76.72 | 73.87 | 76.52 | +0.897% | 2,016,710 | +13.304% |
| 2026-10-07 | 74.79 | 77.97 | 74.20 | 75.84 | +7.209% | 4,209,977 | +14.320% |
| 2026-10-06 | 70.81 | 71.47 | 70.63 | 70.74 | +0.369% | 1,167,347 | +22.561% |
| 2026-10-05 | 70.96 | 71.35 | 70.17 | 70.48 | -0.676% | 1,073,783 | +23.014% |
| 2026-10-02 | 70.61 | 71.99 | 70.53 | 70.96 | +1.169% | 814,092 | +22.182% |
| 2026-10-01 | 69.62 | 70.46 | 68.77 | 70.14 | +0.086% | 901,725 | +23.610% |
| 2026-09-30 | 70.62 | 70.77 | 69.98 | 70.08 | -0.270% | 1,050,869 | +23.716% |
| 2026-09-29 | 69.56 | 70.52 | 69.18 | 70.27 | +0.774% | 863,506 | +23.381% |
| 2026-09-28 | 70.53 | 70.53 | 67.54 | 69.73 | -1.036% | 1,708,291 | +24.337% |
| 2026-09-25 | 70.11 | 70.86 | 69.61 | 70.46 | +0.758% | 1,864,515 | +23.049% |
| 2026-09-24 | 70.52 | 70.75 | 69.69 | 69.93 | -0.823% | 890,397 | +23.981% |
| 2026-09-23 | 71.34 | 71.46 | 70.43 | 70.51 | -1.756% | 953,845 | +22.961% |
| 2026-09-22 | 71.96 | 73.46 | 71.49 | 71.77 | -0.264% | 1,158,129 | +20.803% |
| 2026-09-21 | 72.80 | 73.41 | 71.38 | 71.96 | +2.143% | 1,181,027 | +20.484% |
| 2026-09-18 | 70.89 | 71.14 | 69.78 | 70.45 | -1.220% | 2,048,423 | +23.066% |
| 2026-09-17 | 70.69 | 71.93 | 70.49 | 71.32 | +1.163% | 997,598 | +21.565% |
| 2026-09-16 | 70.26 | 71.16 | 70.11 | 70.50 | +0.772% | 714,657 | +22.979% |
| 2026-09-15 | 70.74 | 70.80 | 69.29 | 69.96 | -0.935% | 1,018,875 | +23.928% |
| 2026-09-14 | 71.46 | 71.63 | 70.53 | 70.62 | -0.954% | 743,562 | +22.770% |
| 2026-09-11 | 72.83 | 72.88 | 71.30 | 71.30 | -1.356% | 1,024,665 | +21.599% |
| 2026-09-10 | 73.16 | 73.38 | 72.27 | 72.28 | -0.742% | 1,021,805 | +19.950% |
| 2026-09-09 | 74.39 | 74.39 | 72.66 | 72.82 | -1.847% | 665,431 | +19.061% |
| 2026-09-08 | 73.20 | 74.76 | 73.20 | 74.19 | +1.339% | 689,066 | +16.862% |
| 2026-09-04 | 72.83 | 73.62 | 72.75 | 73.21 | -0.123% | 716,755 | +18.426% |
| 2026-09-03 | 72.98 | 73.56 | 72.53 | 73.30 | +0.978% | 1,002,317 | +18.281% |
| 2026-09-02 | 72.41 | 73.12 | 71.72 | 72.59 | +0.262% | 983,794 | +19.438% |
| 2026-09-01 | 71.94 | 72.63 | 71.66 | 72.40 | +1.004% | 594,749 | +19.751% |
| 2026-08-31 | 72.25 | 72.33 | 71.22 | 71.68 | -1.538% | 789,442 | +20.954% |
| 2026-08-28 | 73.87 | 73.97 | 72.47 | 72.80 | -0.844% | 600,569 | +19.093% |
| 2026-08-27 | 73.00 | 73.69 | 72.58 | 73.42 | -0.488% | 605,203 | +18.088% |
| 2026-08-26 | 73.18 | 74.16 | 73.18 | 73.78 | +1.041% | 762,352 | +17.512% |
| 2026-08-25 | 72.33 | 73.49 | 71.81 | 73.02 | +1.374% | 1,045,902 | +18.735% |
| 2026-08-24 | 71.72 | 72.32 | 71.20 | 72.03 | +0.474% | 472,511 | +20.367% |
| 2026-08-21 | 73.42 | 73.66 | 71.62 | 71.69 | -2.183% | 742,897 | +20.937% |
| 2026-08-20 | 72.88 | 74.10 | 72.80 | 73.29 | +0.137% | 555,187 | +18.297% |
| 2026-08-19 | 73.83 | 73.83 | 72.59 | 73.19 | +0.055% | 984,862 | +18.459% |
| 2026-08-18 | 73.14 | 74.06 | 73.03 | 73.15 | -0.327% | 890,695 | +18.524% |
| 2026-08-17 | 73.28 | 73.53 | 72.72 | 73.39 | -1.211% | 771,458 | +18.136% |
| 2026-08-14 | 73.73 | 74.61 | 73.73 | 74.29 | +0.473% | 500,338 | +16.705% |
| 2026-08-13 | 73.63 | 74.39 | 73.63 | 73.94 | +1.066% | 645,796 | +17.257% |
| 2026-08-12 | 73.58 | 74.06 | 73.01 | 73.16 | -0.137% | 666,161 | +18.507% |
| 2026-08-11 | 73.80 | 74.23 | 72.86 | 73.26 | -0.597% | 631,330 | +18.346% |
| 2026-08-10 | 74.21 | 74.82 | 73.01 | 73.70 | -1.273% | 1,059,515 | +17.639% |
| 2026-08-07 | 71.98 | 75.31 | 71.98 | 74.65 | +2.612% | 918,907 | +16.142% |
| 2026-08-06 | 73.00 | 73.69 | 72.03 | 72.75 | +1.436% | 1,638,095 | +19.175% |
| 2026-08-05 | 72.27 | 72.27 | 70.80 | 71.72 | -0.720% | 774,974 | +20.887% |
| 2026-08-04 | 71.48 | 72.42 | 70.52 | 72.24 | +1.418% | 911,081 | +20.017% |
| 2026-08-03 | 71.20 | 72.24 | 70.79 | 71.23 | +0.028% | 885,045 | +21.718% |
| 2026-07-31 | 71.89 | 72.22 | 70.92 | 71.21 | -1.412% | 964,002 | +21.753% |
| 2026-07-30 | 73.19 | 73.60 | 71.99 | 72.23 | -0.973% | 539,110 | +20.033% |
| 2026-07-29 | 74.78 | 74.97 | 72.71 | 72.94 | -2.487% | 770,228 | +18.865% |
| 2026-07-28 | 74.93 | 75.99 | 74.74 | 74.80 | +0.188% | 615,841 | +15.909% |
| 2026-07-27 | 75.16 | 75.68 | 74.45 | 74.66 | -0.837% | 499,169 | +16.126% |
| 2026-07-24 | 75.43 | 75.84 | 74.89 | 75.29 | +0.253% | 696,433 | +15.155% |
| 2026-07-23 | 74.13 | 75.40 | 73.89 | 75.10 | +0.160% | 421,814 | +15.446% |
| 2026-07-22 | 74.69 | 75.11 | 74.07 | 74.98 | +0.915% | 501,100 | +15.631% |
| 2026-07-21 | 74.20 | 74.56 | 73.41 | 74.30 | -0.242% | 579,989 | +16.689% |
| 2026-07-20 | 74.66 | 75.67 | 74.30 | 74.48 | -0.174% | 581,556 | +16.407% |
| 2026-07-17 | 76.52 | 76.74 | 74.42 | 74.61 | -1.583% | 892,778 | +16.204% |
| 2026-07-16 | 74.35 | 75.92 | 74.35 | 75.81 | +2.156% | 928,960 | +14.365% |
| 2026-07-15 | 75.40 | 75.64 | 74.15 | 74.21 | -1.761% | 651,079 | +16.831% |
| 2026-07-14 | 76.39 | 76.62 | 74.98 | 75.54 | -0.343% | 708,726 | +14.774% |
| 2026-07-13 | 75.43 | 76.40 | 75.38 | 75.80 | +0.784% | 808,517 | +14.380% |
| 2026-07-10 | 73.95 | 75.77 | 73.37 | 75.21 | +2.634% | 965,322 | +15.277% |
| 2026-07-09 | 72.82 | 73.95 | 72.82 | 73.28 | +0.521% | 982,748 | +18.313% |
| 2026-07-08 | 73.11 | 74.23 | 72.64 | 72.90 | -0.478% | 748,450 | +18.930% |
| 2026-07-07 | 72.90 | 74.29 | 72.69 | 73.25 | +1.511% | 624,591 | +18.362% |
| 2026-07-06 | 73.49 | 74.32 | 72.12 | 72.16 | -2.209% | 899,276 | +20.150% |
| 2026-07-02 | 74.13 | 74.61 | 73.24 | 73.79 | +0.204% | 934,104 | +17.496% |
| 2026-07-01 | 74.54 | 74.90 | 73.58 | 73.64 | -1.022% | 619,054 | +17.735% |
| 2026-06-30 | 75.11 | 75.31 | 74.31 | 74.40 | -1.130% | 688,465 | +16.532% |
| 2026-06-29 | 75.37 | 75.59 | 74.09 | 75.25 | -1.039% | 940,701 | +15.216% |
| 2026-06-26 | 74.94 | 76.30 | 74.74 | 76.04 | +2.328% | 2,010,112 | +14.019% |
| 2026-06-25 | 74.99 | 75.06 | 74.10 | 74.31 | -0.335% | 507,647 | +16.673% |
| 2026-06-24 | 74.16 | 74.68 | 73.56 | 74.56 | +0.975% | 616,385 | +16.282% |
| 2026-06-23 | 73.27 | 73.93 | 72.63 | 73.84 | +1.262% | 741,240 | +17.416% |
| 2026-06-22 | 72.55 | 73.54 | 72.55 | 72.92 | +0.234% | 1,169,586 | +18.897% |
| 2026-06-18 | 72.31 | 73.00 | 71.81 | 72.75 | +0.986% | 1,258,282 | +19.175% |
| 2026-06-17 | 73.51 | 73.71 | 71.63 | 72.04 | -2.000% | 1,034,367 | +20.350% |
| 2026-06-16 | 74.24 | 74.46 | 72.52 | 73.51 | -0.393% | 869,301 | +17.943% |
| 2026-06-15 | 72.51 | 74.17 | 72.02 | 73.80 | +0.408% | 861,145 | +17.480% |
| 2026-06-12 | 71.97 | 73.84 | 71.89 | 73.50 | +2.396% | 763,145 | +17.959% |
| 2026-06-11 | 73.13 | 73.63 | 71.68 | 71.78 | -0.222% | 1,240,196 | +20.786% |
| 2026-06-10 | 69.59 | 72.47 | 69.59 | 71.94 | +6.138% | 2,318,438 | +20.517% |
| 2026-06-09 | 72.08 | 73.00 | 67.47 | 67.78 | -6.109% | 3,640,892 | +27.914% |
| 2026-06-08 | 72.42 | 73.36 | 71.89 | 72.19 | -0.811% | 1,237,312 | +20.100% |
| 2026-06-05 | 72.30 | 73.42 | 71.94 | 72.78 | +1.224% | 1,107,627 | +19.126% |
| 2026-06-04 | 72.36 | 72.36 | 70.72 | 71.90 | +0.602% | 901,524 | +20.584% |
| 2026-06-03 | 71.69 | 73.24 | 70.76 | 71.47 | -0.805% | 1,608,754 | +21.310% |
| 2026-06-02 | 70.53 | 72.40 | 70.53 | 72.05 | +2.315% | 953,243 | +20.333% |
| 2026-06-01 | 72.33 | 72.67 | 70.39 | 70.42 | -3.296% | 997,872 | +23.118% |
| 2026-05-29 | 73.26 | 73.84 | 72.71 | 72.82 | -0.369% | 986,968 | +19.061% |
| 2026-05-28 | 74.20 | 74.73 | 73.06 | 73.09 | -1.893% | 612,863 | +18.621% |
| 2026-05-27 | 74.64 | 75.15 | 74.00 | 74.50 | -0.348% | 724,820 | +16.376% |
| 2026-05-26 | 74.47 | 75.12 | 74.19 | 74.76 | +0.633% | 449,999 | +15.971% |
| 2026-05-22 | 74.05 | 74.70 | 73.41 | 74.29 | +0.175% | 626,834 | +16.705% |
| 2026-05-21 | 73.40 | 74.31 | 73.17 | 74.16 | +0.433% | 722,865 | +16.909% |
| 2026-05-20 | 73.47 | 74.16 | 72.97 | 73.84 | +0.750% | 729,974 | +17.416% |
| 2026-05-19 | 73.55 | 74.11 | 73.20 | 73.29 | -0.933% | 733,127 | +18.297% |
| 2026-05-18 | 73.71 | 74.86 | 73.45 | 73.98 | +1.565% | 1,076,840 | +17.194% |
| 2026-05-15 | 73.48 | 73.48 | 71.94 | 72.84 | -2.163% | 1,476,951 | +19.028% |
| 2026-05-14 | 74.22 | 74.72 | 73.92 | 74.45 | +0.540% | 672,166 | +16.454% |
| 2026-05-13 | 73.69 | 74.17 | 72.98 | 74.05 | -0.336% | 778,899 | +17.083% |
| 2026-05-12 | 73.67 | 74.35 | 73.08 | 74.30 | +1.171% | 982,763 | +16.689% |
| 2026-05-11 | 75.64 | 75.98 | 73.41 | 73.44 | -2.379% | 961,286 | +18.056% |
| 2026-05-08 | 75.50 | 75.90 | 74.90 | 75.23 | +0.013% | 763,400 | +15.247% |
| 2026-05-07 | 72.51 | 76.63 | 71.80 | 75.22 | +1.759% | 1,275,253 | +15.262% |
| 2026-05-06 | 73.70 | 74.49 | 72.90 | 73.92 | +0.108% | 1,357,882 | +17.289% |
| 2026-05-05 | 75.12 | 75.48 | 73.74 | 73.84 | -1.442% | 710,475 | +17.416% |
| 2026-05-04 | 74.92 | 75.75 | 73.93 | 74.92 | -0.768% | 748,352 | +15.723% |
| 2026-05-01 | 75.30 | 76.45 | 74.86 | 75.50 | +0.279% | 776,461 | +14.834% |
| 2026-04-30 | 74.34 | 75.51 | 74.34 | 75.29 | +1.319% | 932,112 | +15.155% |
| 2026-04-29 | 74.70 | 75.39 | 74.22 | 74.31 | -1.236% | 661,764 | +16.673% |
| 2026-04-28 | 76.02 | 76.17 | 74.76 | 75.24 | +0.027% | 601,765 | +15.231% |
| 2026-04-27 | 74.61 | 75.66 | 74.20 | 75.22 | +1.416% | 625,127 | +15.262% |
| 2026-04-24 | 74.33 | 75.23 | 74.03 | 74.17 | -0.670% | 468,579 | +16.894% |
| 2026-04-23 | 73.18 | 74.80 | 72.68 | 74.67 | +2.951% | 635,560 | +16.111% |
| 2026-04-22 | 74.07 | 74.08 | 71.79 | 72.53 | -1.333% | 989,273 | +19.537% |
| 2026-04-21 | 75.88 | 75.88 | 73.24 | 73.51 | -2.765% | 853,552 | +17.943% |
| 2026-04-20 | 76.07 | 76.89 | 75.39 | 75.60 | -0.618% | 621,753 | +14.683% |
| 2026-04-17 | 76.72 | 76.81 | 75.55 | 76.07 | -0.989% | 986,678 | +13.974% |
| 2026-04-16 | 76.31 | 77.23 | 75.93 | 76.83 | +0.353% | 806,572 | +12.847% |
| 2026-04-15 | 76.65 | 78.69 | 75.97 | 76.56 | -0.052% | 1,744,191 | +13.245% |
| 2026-04-14 | 72.01 | 77.25 | 71.11 | 76.60 | +6.138% | 3,062,987 | +13.185% |
| 2026-04-13 | 73.63 | 73.69 | 71.71 | 72.17 | -2.209% | 730,459 | +20.133% |
| 2026-04-10 | 73.81 | 73.94 | 73.36 | 73.80 | -0.284% | 700,370 | +17.480% |
| 2026-04-09 | 73.70 | 74.59 | 73.58 | 74.01 | +0.257% | 793,792 | +17.146% |
| 2026-04-08 | 73.03 | 73.99 | 72.50 | 73.82 | +1.137% | 958,640 | +17.448% |
| 2026-04-07 | 71.30 | 74.20 | 71.10 | 72.99 | +2.428% | 1,625,650 | +18.783% |
| 2026-04-06 | 70.69 | 71.42 | 70.33 | 71.26 | +0.607% | 721,246 | +21.667% |
| 2026-04-02 | 70.10 | 71.00 | 69.61 | 70.83 | +1.345% | 1,121,598 | +22.406% |
| 2026-04-01 | 69.25 | 70.71 | 69.16 | 69.89 | +0.692% | 985,912 | +24.052% |
| 2026-03-31 | 69.61 | 69.74 | 67.58 | 69.41 | +0.420% | 1,033,152 | +24.910% |
| 2026-03-30 | 69.42 | 70.08 | 68.76 | 69.12 | +0.611% | 843,469 | +25.434% |
| 2026-03-27 | 68.23 | 69.05 | 67.91 | 68.70 | +0.336% | 1,492,521 | +26.201% |
| 2026-03-26 | 68.62 | 69.30 | 68.24 | 68.47 | -0.552% | 722,505 | +26.625% |
| 2026-03-25 | 69.15 | 69.48 | 68.42 | 68.85 | +0.438% | 599,613 | +25.926% |
| 2026-03-24 | 67.91 | 69.82 | 67.82 | 68.55 | +0.469% | 685,924 | +26.477% |
| 2026-03-23 | 68.75 | 69.34 | 68.09 | 68.23 | +0.575% | 869,476 | +27.070% |
| 2026-03-20 | 70.96 | 71.14 | 67.45 | 67.84 | -4.343% | 2,513,730 | +27.801% |
| 2026-03-19 | 71.21 | 71.74 | 70.48 | 70.92 | -0.575% | 661,101 | +22.250% |
| 2026-03-18 | 71.24 | 71.37 | 69.78 | 71.33 | -0.363% | 1,113,610 | +21.548% |
| 2026-03-17 | 72.24 | 72.28 | 71.23 | 71.59 | -0.167% | 629,169 | +21.106% |
| 2026-03-16 | 73.20 | 73.20 | 71.52 | 71.71 | -1.035% | 736,742 | +20.904% |
| 2026-03-13 | 71.71 | 73.06 | 70.80 | 72.46 | +2.562% | 1,298,645 | +19.652% |
| 2026-03-12 | 69.61 | 71.71 | 69.01 | 70.65 | +0.741% | 944,845 | +22.718% |
| 2026-03-11 | 70.97 | 71.44 | 70.03 | 70.13 | -1.530% | 785,445 | +23.628% |
| 2026-03-10 | 71.96 | 72.58 | 71.10 | 71.22 | -1.833% | 723,013 | +21.735% |
| 2026-03-09 | 73.29 | 73.42 | 71.48 | 72.55 | -1.306% | 993,434 | +19.504% |
| 2026-03-06 | 73.68 | 73.89 | 72.32 | 73.51 | -1.050% | 928,646 | +17.943% |
| 2026-03-05 | 74.93 | 75.19 | 73.55 | 74.29 | -1.940% | 916,563 | +16.705% |
| 2026-03-04 | 74.23 | 75.83 | 73.06 | 75.76 | +1.965% | 1,236,469 | +14.440% |
| 2026-03-03 | 72.73 | 74.51 | 71.81 | 74.30 | +1.102% | 701,946 | +16.689% |
| 2026-03-02 | 73.39 | 74.36 | 72.94 | 73.49 | -0.231% | 767,782 | +17.975% |
| 2026-02-27 | 73.68 | 74.37 | 73.36 | 73.66 | -0.230% | 710,674 | +17.703% |
| 2026-02-26 | 73.52 | 74.05 | 73.08 | 73.83 | +0.558% | 786,971 | +17.432% |
| 2026-02-25 | 73.68 | 73.78 | 72.59 | 73.42 | -0.407% | 583,868 | +18.088% |
| 2026-02-24 | 73.54 | 73.76 | 72.30 | 73.72 | +0.327% | 753,662 | +17.607% |
| 2026-02-23 | 73.27 | 74.55 | 72.82 | 73.48 | +0.177% | 782,999 | +17.991% |
| 2026-02-20 | 73.52 | 73.52 | 72.42 | 73.35 | +0.356% | 781,320 | +18.200% |
| 2026-02-19 | 73.32 | 74.08 | 72.34 | 73.09 | +0.027% | 1,154,850 | +18.621% |
| 2026-02-18 | 73.37 | 74.68 | 73.05 | 73.07 | -0.680% | 1,587,569 | +18.653% |
| 2026-02-17 | 74.07 | 75.14 | 73.42 | 73.57 | -0.648% | 1,409,326 | +17.847% |
| 2026-02-13 | 73.09 | 74.23 | 73.09 | 74.05 | +1.147% | 925,451 | +17.083% |
| 2026-02-12 | 73.12 | 74.08 | 72.48 | 73.21 | +0.826% | 1,219,234 | +18.426% |
| 2026-02-11 | 72.53 | 73.38 | 72.13 | 72.61 | +0.290% | 1,120,099 | +19.405% |
| 2026-02-10 | 71.62 | 72.61 | 71.35 | 72.40 | +1.287% | 1,569,802 | +19.751% |
| 2026-02-09 | 72.16 | 72.28 | 70.43 | 71.48 | -1.134% | 957,326 | +21.293% |
| 2026-02-06 | 75.00 | 75.87 | 72.28 | 72.30 | -2.875% | 1,063,573 | +19.917% |
| 2026-02-05 | 74.46 | 75.48 | 73.65 | 74.44 | +0.949% | 1,184,091 | +16.470% |
| 2026-02-04 | 74.55 | 74.99 | 73.13 | 73.74 | -0.405% | 1,350,312 | +17.575% |
| 2026-02-03 | 72.63 | 74.13 | 72.00 | 74.04 | +2.181% | 1,165,886 | +17.099% |
| 2026-02-02 | 73.26 | 73.33 | 72.10 | 72.46 | -0.713% | 1,427,971 | +19.652% |
| 2026-01-30 | 72.55 | 73.27 | 71.80 | 72.98 | +0.233% | 1,663,628 | +18.800% |
| 2026-01-29 | 72.36 | 73.17 | 72.10 | 72.81 | +0.901% | 1,196,230 | +19.077% |
| 2026-01-28 | 73.57 | 73.58 | 71.82 | 72.16 | -1.983% | 1,190,568 | +20.150% |
| 2026-01-27 | 73.07 | 74.23 | 72.59 | 73.62 | +1.293% | 883,263 | +17.767% |
| 2026-01-26 | 72.19 | 73.02 | 71.77 | 72.68 | +1.395% | 990,850 | +19.290% |
| 2026-01-23 | 72.33 | 72.57 | 71.12 | 71.68 | -0.967% | 1,608,313 | +20.954% |
| 2026-01-22 | 73.46 | 73.77 | 72.30 | 72.38 | -1.228% | 849,573 | +19.784% |
| 2026-01-21 | 72.89 | 73.52 | 72.24 | 73.28 | +1.048% | 657,884 | +18.313% |
| 2026-01-20 | 72.90 | 73.27 | 71.76 | 72.52 | -1.118% | 582,727 | +19.553% |
| 2026-01-16 | 72.59 | 73.36 | 72.25 | 73.34 | +0.273% | 928,083 | +18.217% |
| 2026-01-15 | 72.07 | 73.78 | 72.07 | 73.14 | +1.471% | 826,741 | +18.540% |
| 2026-01-14 | 70.83 | 72.22 | 70.59 | 72.08 | +1.909% | 758,121 | +20.283% |
| 2026-01-13 | 70.63 | 71.76 | 70.29 | 70.73 | +0.184% | 810,879 | +22.579% |
| 2026-01-12 | 70.56 | 71.67 | 70.14 | 70.60 | -0.170% | 519,583 | +22.805% |
| 2026-01-09 | 71.41 | 72.01 | 69.93 | 70.72 | -0.660% | 940,257 | +22.596% |
| 2026-01-08 | 71.71 | 72.91 | 70.05 | 71.19 | -1.015% | 1,619,113 | +21.787% |
| 2026-01-07 | 69.58 | 71.97 | 69.18 | 71.92 | +3.646% | 2,053,186 | +20.551% |
| 2026-01-06 | 69.04 | 69.54 | 68.67 | 69.39 | +0.029% | 694,330 | +24.946% |
| 2026-01-05 | 69.40 | 69.75 | 68.33 | 69.37 | -0.402% | 637,938 | +24.982% |
| 2026-01-02 | 69.27 | 70.00 | 68.52 | 69.65 | +0.331% | 738,283 | +24.480% |
| 2025-12-31 | 69.60 | 70.14 | 69.34 | 69.42 | -0.244% | 540,408 | +24.892% |
| 2025-12-30 | 69.94 | 69.97 | 69.33 | 69.59 | -0.229% | 489,104 | +24.587% |
| 2025-12-29 | 69.49 | 70.14 | 69.34 | 69.75 | +0.635% | 558,419 | +24.301% |
| 2025-12-26 | 69.44 | 69.85 | 68.89 | 69.31 | -0.202% | 456,669 | +25.090% |
| 2025-12-24 | 69.58 | 69.58 | 68.93 | 69.45 | +0.536% | 249,643 | +24.838% |
| 2025-12-23 | 68.75 | 69.47 | 68.45 | 69.08 | +0.319% | 519,321 | +25.507% |
| 2025-12-22 | 67.37 | 69.12 | 67.37 | 68.86 | +2.015% | 781,819 | +25.908% |
| 2025-12-19 | 68.93 | 69.27 | 67.25 | 67.50 | -2.075% | 2,451,975 | +28.444% |
| 2025-12-18 | 70.80 | 70.87 | 68.84 | 68.93 | -2.352% | 1,650,230 | +25.780% |
| 2025-12-17 | 71.16 | 71.16 | 69.73 | 70.59 | -0.113% | 1,251,752 | +22.822% |
| 2025-12-16 | 72.44 | 72.44 | 70.61 | 70.67 | -1.943% | 992,610 | +22.683% |
| 2025-12-15 | 72.91 | 73.00 | 70.96 | 72.07 | -0.771% | 1,125,306 | +20.300% |
| 2025-12-12 | 72.21 | 73.09 | 72.16 | 72.63 | +0.889% | 1,141,105 | +19.372% |
| 2025-12-11 | 71.39 | 72.67 | 71.21 | 71.99 | +1.095% | 1,209,262 | +20.433% |
| 2025-12-10 | 70.50 | 71.28 | 70.35 | 71.21 | +0.978% | 805,194 | +21.753% |
| 2025-12-09 | 70.20 | 71.30 | 70.00 | 70.52 | +0.570% | 747,921 | +22.944% |
| 2025-12-08 | 70.04 | 70.73 | 69.57 | 70.12 | +0.257% | 866,355 | +23.645% |
| 2025-12-05 | 69.99 | 70.23 | 69.39 | 69.94 | -0.143% | 825,311 | +23.963% |
| 2025-12-04 | 71.00 | 71.18 | 70.00 | 70.04 | -1.560% | 983,999 | +23.786% |
| 2025-12-03 | 72.01 | 72.48 | 70.68 | 71.15 | -0.850% | 1,220,918 | +21.855% |
| 2025-12-02 | 72.74 | 72.83 | 71.49 | 71.76 | -0.966% | 1,179,836 | +20.819% |
| 2025-12-01 | 73.15 | 73.62 | 72.20 | 72.46 | -1.802% | 1,293,261 | +19.652% |
| 2025-11-28 | 73.25 | 74.02 | 72.93 | 73.79 | +1.096% | 952,595 | +17.496% |
| 2025-11-26 | 72.00 | 73.02 | 71.80 | 72.99 | +1.389% | 1,402,881 | +18.783% |
| 2025-11-25 | 71.10 | 72.12 | 70.87 | 71.99 | +1.252% | 1,011,768 | +20.433% |
| 2025-11-24 | 70.07 | 71.39 | 69.60 | 71.10 | +1.470% | 1,346,262 | +21.941% |
| 2025-11-21 | 70.50 | 70.69 | 69.77 | 70.07 | +0.114% | 1,180,416 | +23.733% |
| 2025-11-20 | 70.04 | 71.71 | 69.93 | 69.99 | +0.430% | 1,801,914 | +23.875% |
| 2025-11-19 | 70.32 | 70.94 | 69.58 | 69.69 | -0.854% | 1,224,442 | +24.408% |
| 2025-11-18 | 69.78 | 70.69 | 69.56 | 70.29 | +1.079% | 1,346,393 | +23.346% |
| 2025-11-17 | 69.32 | 70.52 | 69.16 | 69.54 | -0.572% | 1,607,601 | +24.676% |
| 2025-11-14 | 70.00 | 71.20 | 68.59 | 69.94 | -0.512% | 1,657,939 | +23.963% |
| 2025-11-13 | 71.83 | 71.97 | 70.03 | 70.30 | -2.591% | 1,635,879 | +23.329% |
| 2025-11-12 | 72.00 | 72.22 | 71.33 | 72.17 | +0.250% | 1,615,153 | +20.133% |
| 2025-11-11 | 71.26 | 72.02 | 70.90 | 71.99 | +1.209% | 2,045,442 | +20.433% |
| 2025-11-10 | 69.72 | 71.34 | 69.69 | 71.13 | +2.022% | 1,787,443 | +21.889% |
| 2025-11-07 | 68.50 | 70.45 | 67.99 | 69.72 | +2.908% | 1,994,365 | +24.355% |
| 2025-11-06 | 65.20 | 68.50 | 64.74 | 67.75 | +4.633% | 1,842,831 | +27.970% |
| 2025-11-05 | 64.70 | 65.05 | 64.34 | 64.75 | +0.201% | 786,031 | +33.900% |
| 2025-11-04 | 63.99 | 64.78 | 63.79 | 64.62 | +1.174% | 584,398 | +34.169% |
| 2025-11-03 | 63.09 | 63.88 | 62.27 | 63.87 | +0.694% | 666,274 | +35.744% |
| 2025-10-31 | 63.48 | 63.88 | 62.66 | 63.43 | -0.346% | 1,237,382 | +36.686% |
| 2025-10-30 | 63.79 | 64.64 | 63.36 | 63.65 | -0.188% | 634,595 | +36.214% |
| 2025-10-29 | 65.19 | 65.40 | 63.54 | 63.77 | -2.418% | 762,560 | +35.957% |
| 2025-10-28 | 66.00 | 66.00 | 65.19 | 65.35 | -0.865% | 911,791 | +32.670% |
| 2025-10-27 | 65.78 | 66.14 | 65.18 | 65.92 | -0.363% | 720,868 | +31.523% |
| 2025-10-24 | 65.75 | 66.26 | 65.31 | 66.16 | +1.085% | 783,394 | +31.046% |
| 2025-10-23 | 65.50 | 65.74 | 64.67 | 65.45 | +0.307% | 1,048,609 | +32.468% |
| 2025-10-22 | 64.94 | 65.43 | 64.17 | 65.25 | +1.053% | 727,578 | +32.874% |
| 2025-10-21 | 64.65 | 64.97 | 64.39 | 64.57 | -0.401% | 643,579 | +34.273% |
| 2025-10-20 | 63.33 | 64.90 | 63.22 | 64.83 | +2.758% | 983,729 | +33.734% |
| 2025-10-17 | 62.45 | 63.11 | 62.10 | 63.09 | +1.106% | 991,158 | +37.423% |
| 2025-10-16 | 62.06 | 62.72 | 61.85 | 62.40 | +0.548% | 1,414,538 | +38.942% |
| 2025-10-15 | 61.10 | 62.19 | 61.10 | 62.06 | +1.654% | 925,857 | +39.704% |
| 2025-10-14 | 59.95 | 61.32 | 59.95 | 61.05 | +1.682% | 560,929 | +42.015% |
| 2025-10-13 | 60.36 | 60.83 | 59.91 | 60.04 | -0.629% | 373,764 | +44.404% |
| 2025-10-10 | 61.26 | 61.56 | 60.37 | 60.42 | -1.032% | 377,021 | +43.496% |
| 2025-10-09 | 61.98 | 62.11 | 60.98 | 61.05 | -1.182% | 555,120 | +42.015% |
| 2025-10-08 | 61.53 | 61.80 | 61.10 | 61.78 | +0.915% | 484,114 | +40.337% |
| 2025-10-07 | 60.51 | 61.28 | 60.39 | 61.22 | +1.157% | 403,718 | +41.620% |
| 2025-10-06 | 60.15 | 60.67 | 60.15 | 60.52 | +0.582% | 316,621 | +43.258% |
| 2025-10-03 | 59.83 | 60.52 | 59.77 | 60.17 | +0.686% | 476,661 | +44.092% |
| 2025-10-02 | 60.18 | 60.30 | 59.33 | 59.76 | -1.207% | 682,189 | +45.080% |
| 2025-10-01 | 61.64 | 61.64 | 60.43 | 60.49 | -1.786% | 408,051 | +43.329% |
| 2025-09-30 | 61.25 | 61.75 | 60.98 | 61.59 | +0.769% | 553,824 | +40.770% |
| 2025-09-29 | 60.93 | 61.24 | 60.60 | 61.12 | +0.345% | 649,767 | +41.852% |
| 2025-09-26 | 60.25 | 60.95 | 60.11 | 60.91 | +1.483% | 399,806 | +42.341% |
| 2025-09-25 | 60.25 | 60.63 | 59.69 | 60.02 | -0.033% | 646,158 | +44.452% |
| 2025-09-24 | 59.46 | 60.13 | 59.37 | 60.04 | +0.908% | 507,641 | +44.404% |
| 2025-09-23 | 58.80 | 59.61 | 58.71 | 59.50 | +0.984% | 341,151 | +45.714% |
| 2025-09-22 | 58.75 | 59.15 | 58.65 | 58.92 | +0.529% | 489,135 | +47.149% |
| 2025-09-19 | 58.92 | 58.92 | 58.32 | 58.61 | -0.170% | 888,808 | +47.927% |
| 2025-09-18 | 58.26 | 59.09 | 58.10 | 58.71 | +0.376% | 446,327 | +47.675% |
| 2025-09-17 | 58.57 | 59.00 | 58.29 | 58.49 | +0.257% | 669,560 | +48.230% |
| 2025-09-16 | 59.17 | 59.45 | 58.26 | 58.34 | -1.867% | 562,824 | +48.612% |
| 2025-09-15 | 59.22 | 59.78 | 59.22 | 59.45 | +0.101% | 439,853 | +45.837% |
| 2025-09-12 | 59.20 | 59.46 | 59.01 | 59.39 | -0.050% | 338,148 | +45.984% |
| 2025-09-11 | 58.79 | 59.45 | 58.45 | 59.42 | +1.192% | 468,090 | +45.910% |
| 2025-09-10 | 58.57 | 58.96 | 58.25 | 58.72 | +0.119% | 359,142 | +47.650% |
| 2025-09-09 | 58.29 | 58.84 | 58.06 | 58.65 | +0.325% | 425,726 | +47.826% |
| 2025-09-08 | 59.57 | 59.57 | 58.22 | 58.46 | -2.061% | 382,998 | +48.307% |
| 2025-09-05 | 59.70 | 59.98 | 59.41 | 59.69 | +0.218% | 429,489 | +45.250% |
| 2025-09-04 | 59.86 | 60.02 | 59.03 | 59.56 | +0.185% | 641,737 | +45.567% |
| 2025-09-03 | 59.30 | 59.69 | 59.11 | 59.45 | -0.319% | 437,963 | +45.837% |
| 2025-09-02 | 59.45 | 60.04 | 59.12 | 59.64 | -0.284% | 550,416 | +45.372% |
| 2025-08-29 | 59.80 | 60.13 | 59.67 | 59.81 | +0.117% | 565,377 | +44.959% |
| 2025-08-28 | 60.45 | 60.45 | 59.70 | 59.74 | -0.962% | 452,686 | +45.129% |
| 2025-08-27 | 59.74 | 60.36 | 59.57 | 60.32 | +0.937% | 546,415 | +43.733% |
| 2025-08-26 | 60.25 | 60.43 | 59.76 | 59.76 | -0.813% | 728,049 | +45.080% |
| 2025-08-25 | 60.89 | 61.01 | 60.22 | 60.25 | -1.294% | 506,150 | +43.900% |
| 2025-08-22 | 60.05 | 61.13 | 60.01 | 61.04 | +2.210% | 608,119 | +42.038% |
| 2025-08-21 | 60.00 | 60.27 | 59.63 | 59.72 | -0.516% | 1,038,548 | +45.177% |
| 2025-08-20 | 61.53 | 62.14 | 60.01 | 60.03 | -1.380% | 1,384,795 | +44.428% |
| 2025-08-19 | 59.50 | 61.22 | 59.50 | 60.87 | +0.862% | 1,326,538 | +42.435% |
| 2025-08-18 | 60.94 | 61.20 | 60.27 | 60.35 | -2.061% | 893,616 | +43.662% |
| 2025-08-15 | 61.61 | 61.87 | 61.05 | 61.62 | +0.016% | 1,025,387 | +40.701% |
| 2025-08-14 | 61.37 | 61.94 | 61.24 | 61.61 | +0.211% | 640,795 | +40.724% |
| 2025-08-13 | 61.03 | 61.56 | 60.80 | 61.48 | +0.770% | 940,386 | +41.021% |
| 2025-08-12 | 60.55 | 61.28 | 60.20 | 61.01 | +1.043% | 606,649 | +42.108% |
| 2025-08-11 | 60.94 | 61.05 | 60.19 | 60.38 | -0.821% | 576,026 | +43.591% |
| 2025-08-08 | 60.35 | 60.99 | 60.17 | 60.88 | +0.878% | 505,352 | +42.411% |
| 2025-08-07 | 59.99 | 60.38 | 59.60 | 60.35 | +0.970% | 951,083 | +43.662% |
| 2025-08-06 | 59.00 | 60.05 | 58.75 | 59.77 | +1.305% | 849,114 | +45.056% |
| 2025-08-05 | 58.85 | 59.07 | 58.68 | 59.00 | +0.204% | 825,477 | +46.949% |
| 2025-08-04 | 57.90 | 59.08 | 57.89 | 58.88 | +1.833% | 644,160 | +47.249% |
| 2025-08-01 | 58.00 | 58.44 | 57.70 | 57.82 | +0.069% | 609,617 | +49.948% |
| 2025-07-31 | 57.13 | 57.84 | 56.31 | 57.78 | +1.173% | 1,008,816 | +50.052% |
| 2025-07-30 | 56.55 | 57.76 | 56.45 | 57.11 | +1.026% | 1,011,886 | +51.812% |
| 2025-07-29 | 55.97 | 56.59 | 55.79 | 56.53 | +1.181% | 531,385 | +53.370% |
| 2025-07-28 | 56.56 | 56.89 | 55.87 | 55.87 | -1.412% | 543,941 | +55.182% |
| 2025-07-25 | 56.43 | 56.77 | 56.28 | 56.67 | +0.675% | 528,862 | +52.991% |
| 2025-07-24 | 56.78 | 56.85 | 56.27 | 56.29 | -0.863% | 525,223 | +54.024% |
| 2025-07-23 | 58.01 | 58.06 | 56.55 | 56.78 | -2.087% | 761,463 | +52.695% |
| 2025-07-22 | 57.61 | 58.41 | 57.58 | 57.99 | +0.660% | 551,194 | +49.509% |
| 2025-07-21 | 56.83 | 57.97 | 56.83 | 57.61 | +1.373% | 501,992 | +50.495% |
| 2025-07-18 | 57.04 | 57.40 | 56.78 | 56.83 | -0.333% | 421,656 | +52.560% |
| 2025-07-17 | 56.88 | 57.47 | 56.66 | 57.02 | +0.105% | 487,868 | +52.052% |
| 2025-07-16 | 56.67 | 57.11 | 56.41 | 56.96 | +0.707% | 537,181 | +52.212% |
| 2025-07-15 | 57.09 | 57.19 | 56.44 | 56.56 | -1.032% | 806,432 | +53.289% |
| 2025-07-14 | 56.99 | 57.38 | 56.57 | 57.15 | +0.386% | 923,881 | +51.706% |
| 2025-07-11 | 57.18 | 57.51 | 56.89 | 56.93 | -1.009% | 1,032,773 | +52.292% |
| 2025-07-10 | 56.46 | 57.79 | 56.45 | 57.51 | +1.321% | 643,303 | +50.756% |
| 2025-07-09 | 56.53 | 56.90 | 56.10 | 56.76 | +0.603% | 518,894 | +52.748% |
| 2025-07-08 | 56.06 | 56.64 | 55.82 | 56.42 | -0.035% | 604,949 | +53.669% |
| 2025-07-07 | 56.91 | 57.10 | 56.17 | 56.44 | -0.826% | 528,041 | +53.614% |
| 2025-07-03 | 56.70 | 56.95 | 56.49 | 56.91 | +0.761% | 262,841 | +52.346% |
| 2025-07-02 | 56.61 | 56.92 | 56.03 | 56.48 | -0.493% | 491,551 | +53.506% |
| 2025-07-01 | 55.94 | 57.24 | 55.83 | 56.76 | +1.176% | 803,053 | +52.748% |
| 2025-06-30 | 55.93 | 56.18 | 55.50 | 56.10 | +0.286% | 598,438 | +54.545% |
| 2025-06-27 | 56.01 | 56.39 | 55.62 | 55.94 | +0.054% | 1,037,459 | +54.987% |
| 2025-06-26 | 55.63 | 56.05 | 55.54 | 55.91 | +0.449% | 980,413 | +55.071% |
| 2025-06-25 | 56.52 | 56.56 | 55.52 | 55.66 | -2.042% | 929,341 | +55.767% |
| 2025-06-24 | 56.81 | 57.16 | 56.69 | 56.82 | -0.316% | 392,569 | +52.587% |
| 2025-06-23 | 56.03 | 57.11 | 56.00 | 57.00 | +2.205% | 580,934 | +52.105% |
| 2025-06-20 | 56.02 | 56.40 | 55.72 | 55.77 | -0.357% | 879,526 | +55.460% |
| 2025-06-18 | 56.25 | 56.43 | 55.89 | 55.97 | -0.214% | 447,126 | +54.904% |
| 2025-06-17 | 56.22 | 56.27 | 55.48 | 56.09 | -0.249% | 865,526 | +54.573% |
| 2025-06-16 | 57.10 | 57.31 | 55.96 | 56.23 | -1.056% | 386,493 | +54.188% |
| 2025-06-13 | 57.31 | 57.48 | 56.68 | 56.83 | -1.114% | 299,911 | +52.560% |
| 2025-06-12 | 57.41 | 57.52 | 57.10 | 57.47 | -0.052% | 394,357 | +50.861% |
| 2025-06-11 | 57.83 | 58.02 | 57.42 | 57.50 | -0.329% | 482,454 | +50.783% |
| 2025-06-10 | 57.49 | 57.88 | 57.37 | 57.69 | +0.523% | 500,706 | +50.286% |
| 2025-06-09 | 57.08 | 57.65 | 56.90 | 57.39 | +0.385% | 497,835 | +51.072% |
| 2025-06-06 | 57.65 | 57.69 | 56.69 | 57.17 | -0.105% | 573,230 | +51.653% |
| 2025-06-05 | 57.35 | 57.39 | 56.91 | 57.23 | -0.383% | 295,482 | +51.494% |
| 2025-06-04 | 58.23 | 58.34 | 57.43 | 57.45 | -1.862% | 295,930 | +50.914% |
| 2025-06-03 | 58.50 | 58.70 | 57.88 | 58.54 | +0.274% | 396,912 | +48.104% |
| 2025-06-02 | 58.14 | 58.79 | 58.00 | 58.38 | -0.154% | 504,153 | +48.510% |
| 2025-05-30 | 58.03 | 58.70 | 57.92 | 58.47 | +0.620% | 448,788 | +48.281% |
| 2025-05-29 | 57.50 | 58.13 | 57.37 | 58.11 | +0.815% | 557,858 | +49.200% |
| 2025-05-28 | 58.52 | 58.88 | 57.40 | 57.64 | 0.000% | 427,107 | +50.416% |