CPK
Chesapeake Utilities
stockNYSE
At CloseNov 13, 2026 3:59:45 PM EST
140.10USD-0.050%(-0.07)113,290
After-hoursNov 13, 2026 4:10:30 PM EST
140.10USD0.000%(-0.00)
CPK Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 141.05 | 141.05 | 139.49 | 140.10 | -0.050% | 113,290 | 0.000% |
| 2026-11-12 | 141.00 | 141.97 | 140.11 | 140.17 | -0.355% | 127,510 | -0.050% |
| 2026-11-11 | 139.53 | 141.05 | 138.35 | 140.67 | -0.071% | 167,189 | -0.405% |
| 2026-11-10 | 140.55 | 141.76 | 139.53 | 140.77 | -0.078% | 122,607 | -0.476% |
| 2026-11-09 | 141.88 | 143.18 | 138.76 | 140.88 | +0.428% | 185,057 | -0.554% |
| 2026-11-06 | 140.37 | 142.79 | 137.25 | 140.28 | -0.995% | 233,769 | -0.128% |
| 2026-11-05 | 143.19 | 145.53 | 140.42 | 141.69 | -0.007% | 241,963 | -1.122% |
| 2026-11-04 | 139.71 | 142.26 | 138.31 | 141.70 | +2.644% | 188,411 | -1.129% |
| 2026-11-03 | 139.66 | 140.21 | 137.16 | 138.05 | -0.890% | 143,403 | +1.485% |
| 2026-11-02 | 136.40 | 139.51 | 135.80 | 139.29 | +2.111% | 149,573 | +0.582% |
| 2026-10-30 | 137.01 | 137.39 | 136.09 | 136.41 | +0.627% | 177,621 | +2.705% |
| 2026-10-29 | 135.70 | 135.93 | 134.58 | 135.56 | +1.391% | 110,555 | +3.349% |
| 2026-10-28 | 134.14 | 135.14 | 133.47 | 133.70 | -0.691% | 144,594 | +4.787% |
| 2026-10-27 | 134.42 | 135.75 | 132.84 | 134.63 | -0.222% | 130,371 | +4.063% |
| 2026-10-26 | 134.73 | 135.67 | 133.35 | 134.93 | +0.484% | 143,820 | +3.832% |
| 2026-10-23 | 133.47 | 134.70 | 132.94 | 134.28 | +0.082% | 102,425 | +4.334% |
| 2026-10-22 | 130.26 | 134.57 | 129.90 | 134.17 | +3.271% | 201,320 | +4.420% |
| 2026-10-21 | 129.97 | 131.01 | 129.26 | 129.92 | -0.238% | 132,818 | +7.836% |
| 2026-10-20 | 129.67 | 132.10 | 129.67 | 130.23 | +1.008% | 182,847 | +7.579% |
| 2026-10-19 | 131.29 | 131.89 | 128.62 | 128.93 | -2.459% | 119,596 | +8.664% |
| 2026-10-16 | 131.39 | 132.70 | 130.02 | 132.18 | +1.163% | 197,085 | +5.992% |
| 2026-10-15 | 131.75 | 133.28 | 130.21 | 130.66 | +0.779% | 171,931 | +7.225% |
| 2026-10-14 | 129.19 | 130.69 | 128.41 | 129.65 | -0.085% | 235,673 | +8.060% |
| 2026-10-13 | 130.09 | 130.43 | 128.06 | 129.76 | +0.589% | 134,094 | +7.969% |
| 2026-10-12 | 128.03 | 129.66 | 127.98 | 129.00 | +0.978% | 146,003 | +8.605% |
| 2026-10-09 | 127.90 | 128.84 | 127.66 | 127.75 | -0.320% | 70,557 | +9.667% |
| 2026-10-08 | 127.83 | 128.52 | 126.48 | 128.16 | +0.258% | 123,536 | +9.316% |
| 2026-10-07 | 127.21 | 128.52 | 126.05 | 127.83 | -0.195% | 170,031 | +9.599% |
| 2026-10-06 | 127.53 | 128.18 | 126.90 | 128.08 | +1.433% | 123,235 | +9.385% |
| 2026-10-05 | 126.99 | 127.74 | 125.47 | 126.27 | -0.871% | 210,409 | +10.953% |
| 2026-10-02 | 125.20 | 127.88 | 125.01 | 127.38 | +2.453% | 210,193 | +9.986% |
| 2026-10-01 | 127.14 | 128.15 | 124.33 | 124.33 | -3.215% | 272,461 | +12.684% |
| 2026-09-30 | 129.11 | 129.60 | 127.84 | 128.46 | +0.242% | 179,740 | +9.061% |
| 2026-09-29 | 127.21 | 128.78 | 126.27 | 128.15 | +0.668% | 145,718 | +9.325% |
| 2026-09-28 | 129.15 | 129.15 | 125.90 | 127.30 | -1.142% | 180,956 | +10.055% |
| 2026-09-25 | 128.27 | 133.01 | 128.03 | 128.77 | +0.398% | 215,104 | +8.799% |
| 2026-09-24 | 130.12 | 133.10 | 127.69 | 128.26 | -1.064% | 180,919 | +9.231% |
| 2026-09-23 | 131.35 | 132.12 | 129.53 | 129.64 | -1.728% | 187,918 | +8.068% |
| 2026-09-22 | 131.30 | 132.91 | 129.92 | 131.92 | +0.587% | 232,854 | +6.201% |
| 2026-09-21 | 130.71 | 132.12 | 130.56 | 131.15 | -0.175% | 236,234 | +6.824% |
| 2026-09-18 | 130.48 | 131.80 | 129.50 | 131.38 | +0.413% | 421,974 | +6.637% |
| 2026-09-17 | 130.54 | 131.48 | 129.85 | 130.84 | +0.840% | 186,001 | +7.077% |
| 2026-09-16 | 129.67 | 131.74 | 128.63 | 129.75 | +0.824% | 192,569 | +7.977% |
| 2026-09-15 | 128.92 | 129.67 | 127.50 | 128.69 | -0.433% | 146,834 | +8.866% |
| 2026-09-14 | 130.64 | 131.06 | 128.36 | 129.25 | -0.439% | 146,124 | +8.395% |
| 2026-09-11 | 131.45 | 131.51 | 129.36 | 129.82 | +0.177% | 177,980 | +7.919% |
| 2026-09-10 | 131.02 | 132.28 | 128.93 | 129.59 | -0.811% | 138,816 | +8.110% |
| 2026-09-09 | 133.53 | 133.86 | 129.15 | 130.65 | -1.782% | 151,445 | +7.233% |
| 2026-09-08 | 132.29 | 133.56 | 132.25 | 133.02 | +0.271% | 142,262 | +5.323% |
| 2026-09-04 | 131.64 | 133.36 | 131.64 | 132.66 | +0.318% | 119,740 | +5.608% |
| 2026-09-03 | 131.92 | 132.74 | 130.52 | 132.24 | +1.055% | 184,276 | +5.944% |
| 2026-09-02 | 132.74 | 132.74 | 130.35 | 130.86 | -1.088% | 218,192 | +7.061% |
| 2026-09-01 | 134.36 | 134.94 | 131.43 | 132.30 | -0.929% | 144,088 | +5.896% |
| 2026-08-31 | 132.40 | 133.83 | 131.67 | 133.54 | +0.625% | 110,779 | +4.912% |
| 2026-08-28 | 134.02 | 134.86 | 131.98 | 132.71 | -0.443% | 131,890 | +5.569% |
| 2026-08-27 | 135.44 | 135.44 | 132.22 | 133.30 | -0.656% | 117,473 | +5.101% |
| 2026-08-26 | 134.70 | 136.13 | 133.89 | 134.18 | -0.607% | 208,793 | +4.412% |
| 2026-08-25 | 135.34 | 136.69 | 134.47 | 135.00 | -0.185% | 157,961 | +3.778% |
| 2026-08-24 | 134.51 | 137.08 | 134.27 | 135.25 | +0.835% | 169,178 | +3.586% |
| 2026-08-21 | 137.66 | 138.02 | 133.92 | 134.13 | -2.508% | 112,743 | +4.451% |
| 2026-08-20 | 136.31 | 138.31 | 136.31 | 137.58 | +0.541% | 150,526 | +1.832% |
| 2026-08-19 | 135.16 | 137.74 | 135.16 | 136.84 | +0.205% | 137,972 | +2.382% |
| 2026-08-18 | 136.03 | 137.74 | 136.03 | 136.56 | +1.494% | 181,923 | +2.592% |
| 2026-08-17 | 134.16 | 134.99 | 134.11 | 134.55 | -0.407% | 129,303 | +4.125% |
| 2026-08-14 | 134.48 | 136.14 | 134.41 | 135.10 | -0.185% | 140,334 | +3.701% |
| 2026-08-13 | 135.82 | 137.25 | 134.67 | 135.35 | +0.460% | 157,427 | +3.509% |
| 2026-08-12 | 132.97 | 135.00 | 132.84 | 134.73 | +0.876% | 143,916 | +3.986% |
| 2026-08-11 | 132.45 | 134.22 | 131.55 | 133.56 | +0.907% | 153,717 | +4.897% |
| 2026-08-10 | 132.79 | 134.16 | 131.60 | 132.36 | -1.113% | 195,887 | +5.848% |
| 2026-08-07 | 130.83 | 134.33 | 129.72 | 133.85 | +0.262% | 170,277 | +4.669% |
| 2026-08-06 | 135.24 | 136.05 | 133.01 | 133.50 | -0.254% | 166,278 | +4.944% |
| 2026-08-05 | 133.07 | 134.58 | 130.76 | 133.84 | +0.564% | 185,391 | +4.677% |
| 2026-08-04 | 132.95 | 133.86 | 130.81 | 133.09 | -0.575% | 169,464 | +5.267% |
| 2026-08-03 | 132.22 | 134.70 | 131.96 | 133.86 | +0.813% | 210,413 | +4.662% |
| 2026-07-31 | 131.89 | 133.06 | 130.82 | 132.78 | -0.293% | 237,342 | +5.513% |
| 2026-07-30 | 135.85 | 136.71 | 131.85 | 133.17 | -2.639% | 196,022 | +5.204% |
| 2026-07-29 | 138.12 | 139.32 | 136.54 | 136.78 | -0.827% | 242,794 | +2.427% |
| 2026-07-28 | 137.15 | 140.83 | 137.15 | 137.92 | +1.703% | 232,643 | +1.581% |
| 2026-07-27 | 135.57 | 137.44 | 135.16 | 135.61 | -0.125% | 307,389 | +3.311% |
| 2026-07-24 | 135.80 | 137.36 | 132.20 | 135.78 | +0.869% | 112,556 | +3.182% |
| 2026-07-23 | 133.34 | 136.19 | 133.26 | 134.61 | -0.458% | 146,881 | +4.078% |
| 2026-07-22 | 133.24 | 135.28 | 131.18 | 135.23 | +2.509% | 196,430 | +3.601% |
| 2026-07-21 | 131.96 | 132.98 | 130.88 | 131.92 | -0.812% | 193,266 | +6.201% |
| 2026-07-20 | 133.01 | 135.24 | 133.00 | 133.00 | -0.218% | 144,903 | +5.338% |
| 2026-07-17 | 135.01 | 138.37 | 132.40 | 133.29 | -0.389% | 179,637 | +5.109% |
| 2026-07-16 | 130.79 | 135.00 | 130.79 | 133.81 | +2.584% | 226,197 | +4.701% |
| 2026-07-15 | 130.80 | 133.06 | 129.34 | 130.44 | -0.526% | 219,788 | +7.406% |
| 2026-07-14 | 133.91 | 135.00 | 130.81 | 131.13 | -2.076% | 197,847 | +6.841% |
| 2026-07-13 | 129.13 | 134.16 | 128.83 | 133.91 | +3.911% | 316,089 | +4.623% |
| 2026-07-10 | 127.37 | 129.71 | 127.37 | 128.87 | +0.751% | 602,664 | +8.714% |
| 2026-07-09 | 125.05 | 129.10 | 124.16 | 127.91 | +2.116% | 392,137 | +9.530% |
| 2026-07-08 | 124.16 | 126.05 | 123.14 | 125.26 | +0.748% | 230,325 | +11.847% |
| 2026-07-07 | 122.84 | 125.35 | 122.84 | 124.33 | +1.893% | 125,093 | +12.684% |
| 2026-07-06 | 125.01 | 125.36 | 121.62 | 122.02 | -2.384% | 111,881 | +14.817% |
| 2026-07-02 | 123.43 | 125.39 | 122.75 | 125.00 | +1.825% | 132,398 | +12.080% |
| 2026-07-01 | 123.25 | 125.00 | 122.23 | 122.76 | +0.229% | 180,651 | +14.125% |
| 2026-06-30 | 123.50 | 124.58 | 122.17 | 122.48 | -1.202% | 224,562 | +14.386% |
| 2026-06-29 | 124.67 | 126.10 | 122.77 | 123.97 | -1.533% | 192,425 | +13.011% |
| 2026-06-26 | 123.55 | 126.26 | 122.97 | 125.90 | +2.566% | 869,330 | +11.279% |
| 2026-06-25 | 121.89 | 125.21 | 121.00 | 122.75 | +0.582% | 165,711 | +14.134% |
| 2026-06-24 | 121.89 | 123.28 | 121.89 | 122.04 | +0.411% | 220,115 | +14.798% |
| 2026-06-23 | 120.33 | 122.48 | 119.76 | 121.54 | +2.160% | 140,661 | +15.271% |
| 2026-06-22 | 119.83 | 121.19 | 118.88 | 118.97 | -1.352% | 191,075 | +17.761% |
| 2026-06-18 | 120.21 | 121.11 | 119.05 | 120.60 | +0.475% | 306,546 | +16.169% |
| 2026-06-17 | 121.40 | 122.66 | 119.53 | 120.03 | -1.736% | 164,627 | +16.721% |
| 2026-06-16 | 122.61 | 123.78 | 121.39 | 122.15 | +0.156% | 129,981 | +14.695% |
| 2026-06-15 | 121.74 | 123.83 | 121.50 | 121.96 | -1.287% | 143,386 | +14.874% |
| 2026-06-12 | 122.45 | 124.27 | 122.45 | 123.55 | +1.014% | 118,689 | +13.395% |
| 2026-06-11 | 125.30 | 126.31 | 122.20 | 122.31 | -1.775% | 98,763 | +14.545% |
| 2026-06-10 | 124.71 | 125.75 | 123.30 | 124.52 | +1.203% | 97,327 | +12.512% |
| 2026-06-09 | 123.17 | 125.52 | 122.61 | 123.04 | +0.671% | 112,959 | +13.865% |
| 2026-06-08 | 124.06 | 124.70 | 122.06 | 122.22 | -1.260% | 105,809 | +14.629% |
| 2026-06-05 | 122.30 | 125.31 | 122.30 | 123.78 | +2.053% | 150,485 | +13.185% |
| 2026-06-04 | 122.30 | 122.75 | 120.37 | 121.29 | +0.555% | 79,445 | +15.508% |
| 2026-06-03 | 122.15 | 123.15 | 120.51 | 120.62 | -1.366% | 129,122 | +16.150% |
| 2026-06-02 | 119.83 | 123.70 | 119.83 | 122.29 | +1.385% | 182,052 | +14.564% |
| 2026-06-01 | 122.14 | 122.82 | 119.13 | 120.62 | -2.189% | 199,151 | +16.150% |
| 2026-05-29 | 122.57 | 123.82 | 122.57 | 123.32 | +0.211% | 182,753 | +13.607% |
| 2026-05-28 | 125.18 | 126.74 | 122.43 | 123.06 | -2.217% | 194,904 | +13.847% |
| 2026-05-27 | 126.34 | 127.93 | 124.94 | 125.85 | -0.983% | 124,806 | +11.323% |
| 2026-05-26 | 126.99 | 127.84 | 126.19 | 127.10 | +0.458% | 113,438 | +10.228% |
| 2026-05-22 | 126.13 | 126.95 | 125.37 | 126.52 | -0.394% | 123,776 | +10.733% |
| 2026-05-21 | 126.19 | 127.51 | 124.94 | 127.02 | +0.055% | 115,333 | +10.298% |
| 2026-05-20 | 127.65 | 128.44 | 126.48 | 126.95 | -0.603% | 106,314 | +10.358% |
| 2026-05-19 | 126.83 | 129.06 | 125.97 | 127.72 | +0.702% | 116,570 | +9.693% |
| 2026-05-18 | 125.47 | 127.72 | 125.47 | 126.83 | +1.651% | 115,872 | +10.463% |
| 2026-05-15 | 127.63 | 127.63 | 124.55 | 124.77 | -2.195% | 113,110 | +12.287% |
| 2026-05-14 | 126.76 | 128.00 | 125.67 | 127.57 | +0.926% | 136,295 | +9.822% |
| 2026-05-13 | 125.49 | 126.78 | 124.24 | 126.40 | +0.198% | 112,063 | +10.839% |
| 2026-05-12 | 125.61 | 127.67 | 125.11 | 126.15 | +0.470% | 163,013 | +11.058% |
| 2026-05-11 | 127.11 | 127.18 | 125.32 | 125.56 | -0.680% | 114,534 | +11.580% |
| 2026-05-08 | 127.44 | 128.20 | 126.22 | 126.42 | -0.637% | 112,272 | +10.821% |
| 2026-05-07 | 127.00 | 129.08 | 125.62 | 127.23 | +1.113% | 302,688 | +10.116% |
| 2026-05-06 | 125.78 | 127.30 | 123.47 | 125.83 | -0.016% | 110,487 | +11.341% |
| 2026-05-05 | 126.55 | 127.47 | 125.36 | 125.85 | -0.498% | 70,765 | +11.323% |
| 2026-05-04 | 125.79 | 127.95 | 125.19 | 126.48 | -0.362% | 131,675 | +10.769% |
| 2026-05-01 | 126.49 | 128.37 | 126.09 | 126.94 | +0.650% | 90,712 | +10.367% |
| 2026-04-30 | 124.91 | 126.97 | 124.52 | 126.12 | +0.791% | 140,741 | +11.085% |
| 2026-04-29 | 126.31 | 126.94 | 124.97 | 125.13 | -1.836% | 101,923 | +11.964% |
| 2026-04-28 | 128.72 | 128.93 | 127.18 | 127.47 | +0.331% | 134,796 | +9.908% |
| 2026-04-27 | 128.21 | 130.17 | 126.83 | 127.05 | -0.462% | 115,060 | +10.272% |
| 2026-04-24 | 127.50 | 128.74 | 127.13 | 127.64 | -0.211% | 132,859 | +9.762% |
| 2026-04-23 | 125.53 | 128.13 | 125.25 | 127.91 | +2.624% | 85,382 | +9.530% |
| 2026-04-22 | 125.00 | 125.39 | 124.09 | 124.64 | +0.161% | 102,418 | +12.404% |
| 2026-04-21 | 127.02 | 127.02 | 124.32 | 124.44 | -1.706% | 121,687 | +12.584% |
| 2026-04-20 | 126.58 | 128.50 | 126.42 | 126.60 | +0.055% | 98,425 | +10.664% |
| 2026-04-17 | 127.21 | 127.21 | 125.10 | 126.53 | -0.714% | 203,033 | +10.725% |
| 2026-04-16 | 127.43 | 128.40 | 126.45 | 127.44 | -0.469% | 155,460 | +9.934% |
| 2026-04-15 | 127.39 | 128.63 | 127.08 | 128.04 | -0.997% | 100,378 | +9.419% |
| 2026-04-14 | 128.03 | 129.70 | 127.13 | 129.33 | +0.365% | 86,922 | +8.328% |
| 2026-04-13 | 131.40 | 132.54 | 128.02 | 128.86 | -2.082% | 96,287 | +8.723% |
| 2026-04-10 | 132.40 | 132.77 | 131.00 | 131.60 | -0.851% | 90,989 | +6.459% |
| 2026-04-09 | 130.29 | 133.47 | 129.10 | 132.73 | +1.166% | 95,301 | +5.553% |
| 2026-04-08 | 131.06 | 131.44 | 129.49 | 131.20 | +0.993% | 132,295 | +6.784% |
| 2026-04-07 | 128.04 | 130.53 | 128.04 | 129.91 | +1.397% | 110,874 | +7.844% |
| 2026-04-06 | 129.05 | 130.02 | 127.12 | 128.12 | -1.035% | 101,327 | +9.351% |
| 2026-04-02 | 127.87 | 129.81 | 127.36 | 129.46 | +1.370% | 129,278 | +8.219% |
| 2026-04-01 | 125.56 | 130.27 | 125.20 | 127.71 | +1.060% | 224,004 | +9.702% |
| 2026-03-31 | 126.22 | 126.42 | 122.94 | 126.37 | +0.166% | 275,406 | +10.865% |
| 2026-03-30 | 125.45 | 127.31 | 124.60 | 126.16 | +1.627% | 217,520 | +11.049% |
| 2026-03-27 | 124.17 | 125.68 | 122.47 | 124.14 | -0.193% | 140,365 | +12.856% |
| 2026-03-26 | 123.31 | 124.49 | 122.52 | 124.38 | +0.762% | 135,757 | +12.639% |
| 2026-03-25 | 125.22 | 125.62 | 123.30 | 123.44 | -0.851% | 121,021 | +13.496% |
| 2026-03-24 | 125.13 | 127.03 | 124.40 | 124.50 | -1.667% | 151,311 | +12.530% |
| 2026-03-23 | 125.57 | 127.76 | 122.53 | 126.61 | +2.477% | 242,517 | +10.655% |
| 2026-03-20 | 127.53 | 129.09 | 122.79 | 123.55 | -3.060% | 600,576 | +13.395% |
| 2026-03-19 | 126.97 | 128.69 | 126.46 | 127.45 | +0.055% | 191,612 | +9.925% |
| 2026-03-18 | 127.73 | 128.66 | 126.60 | 127.38 | -1.095% | 185,062 | +9.986% |
| 2026-03-17 | 131.09 | 131.33 | 128.49 | 128.79 | -1.257% | 133,731 | +8.782% |
| 2026-03-16 | 131.13 | 131.36 | 129.01 | 130.43 | -0.168% | 140,196 | +7.414% |
| 2026-03-13 | 130.49 | 131.28 | 129.15 | 130.65 | +1.107% | 125,196 | +7.233% |
| 2026-03-12 | 127.44 | 130.77 | 127.44 | 129.22 | +0.490% | 173,345 | +8.420% |
| 2026-03-11 | 128.47 | 129.09 | 126.70 | 128.59 | -0.349% | 112,465 | +8.951% |
| 2026-03-10 | 129.75 | 131.14 | 128.90 | 129.04 | -2.250% | 137,493 | +8.571% |
| 2026-03-09 | 131.03 | 132.91 | 129.40 | 132.01 | -0.181% | 136,100 | +6.128% |
| 2026-03-06 | 131.23 | 132.29 | 129.37 | 132.25 | -0.076% | 191,670 | +5.936% |
| 2026-03-05 | 136.13 | 136.13 | 132.31 | 132.35 | -3.857% | 303,218 | +5.856% |
| 2026-03-04 | 137.16 | 137.89 | 135.50 | 137.66 | +0.365% | 101,650 | +1.772% |
| 2026-03-03 | 136.17 | 137.87 | 134.00 | 137.16 | -0.036% | 120,730 | +2.143% |
| 2026-03-02 | 136.06 | 138.14 | 135.46 | 137.21 | +0.912% | 132,574 | +2.106% |
| 2026-02-27 | 135.00 | 138.41 | 133.24 | 135.97 | +1.003% | 185,027 | +3.037% |
| 2026-02-26 | 134.83 | 136.70 | 132.45 | 134.62 | +0.283% | 106,872 | +4.071% |
| 2026-02-25 | 134.38 | 134.59 | 132.34 | 134.24 | -0.600% | 106,647 | +4.365% |
| 2026-02-24 | 135.56 | 136.73 | 134.33 | 135.05 | -0.015% | 105,512 | +3.739% |
| 2026-02-23 | 134.45 | 136.86 | 132.58 | 135.07 | +0.506% | 104,041 | +3.724% |
| 2026-02-20 | 135.11 | 135.22 | 132.16 | 134.39 | +0.599% | 94,581 | +4.249% |
| 2026-02-19 | 131.51 | 134.19 | 131.51 | 133.59 | +2.156% | 120,760 | +4.873% |
| 2026-02-18 | 133.75 | 134.84 | 130.43 | 130.77 | -2.925% | 126,592 | +7.135% |
| 2026-02-17 | 136.00 | 138.07 | 134.12 | 134.71 | -0.656% | 114,554 | +4.001% |
| 2026-02-13 | 134.12 | 135.62 | 131.12 | 135.60 | +0.878% | 101,894 | +3.319% |
| 2026-02-12 | 130.50 | 135.35 | 130.50 | 134.42 | +3.107% | 139,347 | +4.226% |
| 2026-02-11 | 130.48 | 131.45 | 129.29 | 130.37 | +0.084% | 184,373 | +7.463% |
| 2026-02-10 | 129.17 | 131.56 | 127.83 | 130.26 | +0.985% | 110,582 | +7.554% |
| 2026-02-09 | 129.70 | 129.84 | 126.77 | 128.99 | -0.678% | 90,218 | +8.613% |
| 2026-02-06 | 133.23 | 133.90 | 129.87 | 129.87 | -1.606% | 108,658 | +7.877% |
| 2026-02-05 | 132.08 | 133.74 | 130.60 | 131.99 | +0.848% | 240,130 | +6.144% |
| 2026-02-04 | 129.57 | 131.75 | 128.09 | 130.88 | +1.733% | 82,911 | +7.045% |
| 2026-02-03 | 126.82 | 130.16 | 126.82 | 128.65 | +0.926% | 118,679 | +8.900% |
| 2026-02-02 | 128.94 | 130.62 | 126.70 | 127.47 | -0.940% | 127,750 | +9.908% |
| 2026-01-30 | 126.93 | 129.03 | 126.67 | 128.68 | +1.084% | 182,069 | +8.875% |
| 2026-01-29 | 125.23 | 127.88 | 125.03 | 127.30 | +1.152% | 136,313 | +10.055% |
| 2026-01-28 | 127.32 | 127.32 | 125.40 | 125.85 | -1.410% | 122,023 | +11.323% |
| 2026-01-27 | 126.33 | 128.19 | 125.75 | 127.65 | +0.798% | 95,059 | +9.753% |
| 2026-01-26 | 125.67 | 127.50 | 125.25 | 126.64 | +1.304% | 126,564 | +10.629% |
| 2026-01-23 | 126.00 | 126.50 | 124.02 | 125.01 | -1.029% | 99,945 | +12.071% |
| 2026-01-22 | 127.46 | 127.57 | 125.11 | 126.31 | -0.426% | 115,666 | +10.918% |
| 2026-01-21 | 124.21 | 127.27 | 124.21 | 126.85 | +2.488% | 143,811 | +10.445% |
| 2026-01-20 | 124.38 | 125.23 | 122.97 | 123.77 | -0.666% | 106,613 | +13.194% |
| 2026-01-16 | 124.85 | 125.70 | 123.92 | 124.60 | -1.033% | 146,823 | +12.440% |
| 2026-01-15 | 125.36 | 126.80 | 125.01 | 125.90 | +0.543% | 89,819 | +11.279% |
| 2026-01-14 | 125.51 | 125.60 | 124.26 | 125.22 | +0.353% | 80,434 | +11.883% |
| 2026-01-13 | 123.65 | 125.14 | 122.70 | 124.78 | +1.045% | 137,048 | +12.278% |
| 2026-01-12 | 122.64 | 124.59 | 122.32 | 123.49 | +0.480% | 58,097 | +13.450% |
| 2026-01-09 | 123.99 | 125.23 | 122.40 | 122.90 | -0.446% | 110,462 | +13.995% |
| 2026-01-08 | 119.91 | 123.65 | 119.91 | 123.45 | +2.050% | 99,164 | +13.487% |
| 2026-01-07 | 122.61 | 123.27 | 119.91 | 120.97 | -0.649% | 125,211 | +15.814% |
| 2026-01-06 | 122.64 | 123.02 | 121.25 | 121.76 | -1.217% | 142,350 | +15.062% |
| 2026-01-05 | 123.59 | 125.11 | 121.15 | 123.26 | -0.845% | 146,347 | +13.662% |
| 2026-01-02 | 124.36 | 125.85 | 123.26 | 124.31 | -0.361% | 128,490 | +12.702% |
| 2025-12-31 | 125.37 | 126.04 | 123.94 | 124.76 | -0.399% | 99,779 | +12.296% |
| 2025-12-30 | 125.92 | 126.92 | 125.25 | 125.26 | -0.729% | 70,979 | +11.847% |
| 2025-12-29 | 126.35 | 126.78 | 126.06 | 126.18 | +0.206% | 131,602 | +11.032% |
| 2025-12-26 | 125.83 | 126.23 | 125.02 | 125.92 | -0.277% | 72,890 | +11.261% |
| 2025-12-24 | 125.57 | 126.47 | 125.39 | 126.27 | +0.871% | 70,999 | +10.953% |
| 2025-12-23 | 124.37 | 125.87 | 123.85 | 125.18 | +0.627% | 78,381 | +11.919% |
| 2025-12-22 | 124.51 | 125.99 | 123.92 | 124.40 | -0.568% | 160,698 | +12.621% |
| 2025-12-19 | 127.71 | 129.15 | 124.41 | 125.11 | -2.842% | 273,784 | +11.981% |
| 2025-12-18 | 128.43 | 129.21 | 127.45 | 128.77 | +0.273% | 107,336 | +8.799% |
| 2025-12-17 | 126.78 | 128.75 | 126.73 | 128.42 | +1.198% | 132,468 | +9.095% |
| 2025-12-16 | 127.23 | 127.48 | 125.52 | 126.90 | +0.055% | 199,047 | +10.402% |
| 2025-12-15 | 127.27 | 128.13 | 124.33 | 126.83 | -0.408% | 140,238 | +10.463% |
| 2025-12-12 | 128.75 | 128.87 | 126.63 | 127.35 | -0.748% | 168,442 | +10.012% |
| 2025-12-11 | 128.10 | 129.57 | 127.54 | 128.31 | +0.896% | 95,632 | +9.189% |
| 2025-12-10 | 125.56 | 128.06 | 125.29 | 127.17 | +1.153% | 157,311 | +10.167% |
| 2025-12-09 | 126.56 | 127.83 | 124.96 | 125.72 | -0.238% | 95,684 | +11.438% |
| 2025-12-08 | 129.06 | 129.17 | 125.81 | 126.02 | -2.416% | 111,715 | +11.173% |
| 2025-12-05 | 128.63 | 129.72 | 127.19 | 129.14 | +0.178% | 125,606 | +8.487% |
| 2025-12-04 | 130.32 | 132.27 | 128.50 | 128.91 | -1.678% | 111,851 | +8.680% |
| 2025-12-03 | 134.30 | 134.92 | 130.69 | 131.11 | -1.709% | 133,395 | +6.857% |
| 2025-12-02 | 137.32 | 137.32 | 133.25 | 133.39 | -2.514% | 107,830 | +5.030% |
| 2025-12-01 | 138.29 | 138.29 | 135.97 | 136.83 | -1.604% | 106,705 | +2.390% |
| 2025-11-28 | 138.27 | 139.35 | 137.88 | 139.06 | +0.491% | 60,295 | +0.748% |
| 2025-11-26 | 136.59 | 139.57 | 136.59 | 138.38 | +0.867% | 241,160 | +1.243% |
| 2025-11-25 | 137.62 | 139.54 | 135.65 | 137.19 | -0.240% | 216,110 | +2.121% |
| 2025-11-24 | 136.17 | 138.27 | 134.85 | 137.52 | +0.277% | 203,900 | +1.876% |
| 2025-11-21 | 137.34 | 138.62 | 136.17 | 137.14 | +0.183% | 221,734 | +2.158% |
| 2025-11-20 | 135.88 | 138.42 | 135.63 | 136.89 | +0.996% | 191,469 | +2.345% |
| 2025-11-19 | 135.12 | 137.62 | 134.61 | 135.54 | -0.324% | 120,671 | +3.364% |
| 2025-11-18 | 135.32 | 137.23 | 133.75 | 135.98 | +1.070% | 206,571 | +3.030% |
| 2025-11-17 | 134.81 | 135.86 | 133.73 | 134.54 | -0.030% | 89,472 | +4.133% |
| 2025-11-14 | 134.38 | 135.85 | 131.43 | 134.58 | +0.515% | 171,839 | +4.102% |
| 2025-11-13 | 133.84 | 135.64 | 133.84 | 133.89 | -0.638% | 102,783 | +4.638% |
| 2025-11-12 | 134.27 | 135.90 | 134.02 | 134.75 | -0.185% | 167,778 | +3.970% |
| 2025-11-11 | 133.89 | 135.50 | 132.76 | 135.00 | +1.124% | 115,538 | +3.778% |
| 2025-11-10 | 134.54 | 134.99 | 132.25 | 133.50 | -1.694% | 157,849 | +4.944% |
| 2025-11-07 | 135.71 | 137.00 | 133.18 | 135.80 | +1.998% | 128,485 | +3.166% |
| 2025-11-06 | 130.30 | 134.15 | 129.96 | 133.14 | +2.156% | 146,505 | +5.228% |
| 2025-11-05 | 130.91 | 132.40 | 130.27 | 130.33 | -0.995% | 101,943 | +7.496% |
| 2025-11-04 | 129.99 | 132.13 | 129.06 | 131.64 | +1.621% | 88,555 | +6.427% |
| 2025-11-03 | 127.35 | 130.16 | 125.23 | 129.54 | +1.776% | 119,421 | +8.152% |
| 2025-10-31 | 127.35 | 128.37 | 126.17 | 127.28 | -1.011% | 138,267 | +10.072% |
| 2025-10-30 | 129.00 | 129.52 | 127.27 | 128.58 | +0.047% | 97,317 | +8.959% |
| 2025-10-29 | 132.08 | 132.08 | 128.14 | 128.52 | -2.489% | 118,495 | +9.010% |
| 2025-10-28 | 131.47 | 132.41 | 129.04 | 131.80 | +0.243% | 121,670 | +6.297% |
| 2025-10-27 | 131.70 | 132.22 | 130.56 | 131.48 | -0.296% | 102,048 | +6.556% |
| 2025-10-24 | 131.09 | 132.03 | 129.00 | 131.87 | +1.205% | 108,178 | +6.241% |
| 2025-10-23 | 131.86 | 131.86 | 128.99 | 130.30 | -0.897% | 140,782 | +7.521% |
| 2025-10-22 | 132.06 | 132.55 | 129.65 | 131.48 | -0.417% | 155,409 | +6.556% |
| 2025-10-21 | 135.03 | 135.03 | 131.84 | 132.03 | -1.705% | 108,353 | +6.112% |
| 2025-10-20 | 133.92 | 134.75 | 133.11 | 134.32 | +0.675% | 140,532 | +4.303% |
| 2025-10-17 | 133.49 | 133.69 | 131.97 | 133.42 | +0.271% | 149,042 | +5.007% |
| 2025-10-16 | 132.30 | 134.56 | 131.59 | 133.06 | +0.370% | 158,187 | +5.291% |
| 2025-10-15 | 134.00 | 135.55 | 131.52 | 132.57 | -1.296% | 245,335 | +5.680% |
| 2025-10-14 | 135.37 | 136.00 | 133.83 | 134.31 | -0.452% | 151,080 | +4.311% |
| 2025-10-13 | 137.77 | 137.77 | 134.55 | 134.92 | -1.933% | 151,062 | +3.839% |
| 2025-10-10 | 139.25 | 140.59 | 137.50 | 137.58 | -0.807% | 153,034 | +1.832% |
| 2025-10-09 | 138.70 | 139.50 | 136.15 | 138.70 | -0.079% | 82,539 | +1.009% |
| 2025-10-08 | 138.52 | 139.28 | 136.83 | 138.81 | +0.500% | 112,010 | +0.929% |
| 2025-10-07 | 136.73 | 139.51 | 136.47 | 138.12 | +1.135% | 180,891 | +1.434% |
| 2025-10-06 | 136.42 | 138.37 | 135.97 | 136.57 | +0.073% | 146,726 | +2.585% |
| 2025-10-03 | 134.25 | 137.28 | 133.99 | 136.47 | +1.555% | 146,393 | +2.660% |
| 2025-10-02 | 133.99 | 135.03 | 132.93 | 134.38 | -0.252% | 126,581 | +4.257% |
| 2025-10-01 | 134.49 | 135.67 | 134.32 | 134.72 | +0.022% | 110,393 | +3.993% |
| 2025-09-30 | 135.26 | 136.23 | 134.13 | 134.69 | -0.421% | 163,558 | +4.017% |
| 2025-09-29 | 133.42 | 135.31 | 132.47 | 135.26 | +0.880% | 148,643 | +3.578% |
| 2025-09-26 | 132.34 | 134.50 | 131.64 | 134.08 | +1.676% | 170,055 | +4.490% |
| 2025-09-25 | 132.18 | 132.85 | 131.25 | 131.87 | +0.266% | 192,842 | +6.241% |
| 2025-09-24 | 132.19 | 132.79 | 130.50 | 131.52 | -1.053% | 124,503 | +6.524% |
| 2025-09-23 | 128.68 | 133.39 | 128.68 | 132.92 | +3.039% | 158,197 | +5.402% |
| 2025-09-22 | 128.22 | 129.40 | 127.56 | 129.00 | +0.342% | 126,220 | +8.605% |
| 2025-09-19 | 127.55 | 129.15 | 126.50 | 128.56 | +1.781% | 361,175 | +8.976% |
| 2025-09-18 | 123.76 | 127.16 | 123.76 | 126.31 | +1.495% | 156,015 | +10.918% |
| 2025-09-17 | 122.94 | 126.06 | 121.86 | 124.45 | +1.401% | 160,124 | +12.575% |
| 2025-09-16 | 124.00 | 124.90 | 121.93 | 122.73 | -1.342% | 193,663 | +14.153% |
| 2025-09-15 | 124.41 | 125.33 | 123.50 | 124.40 | -0.599% | 122,667 | +12.621% |
| 2025-09-12 | 125.10 | 125.34 | 124.42 | 125.15 | -0.072% | 177,785 | +11.946% |
| 2025-09-11 | 124.12 | 125.78 | 123.91 | 125.24 | +1.343% | 97,235 | +11.865% |
| 2025-09-10 | 124.23 | 125.60 | 123.26 | 123.58 | -0.531% | 94,816 | +13.368% |
| 2025-09-09 | 123.25 | 124.81 | 123.06 | 124.24 | +0.738% | 119,210 | +12.766% |
| 2025-09-08 | 125.47 | 125.47 | 122.88 | 123.33 | -1.792% | 92,486 | +13.598% |
| 2025-09-05 | 124.80 | 125.73 | 123.68 | 125.58 | +0.900% | 97,339 | +11.562% |
| 2025-09-04 | 123.95 | 124.47 | 122.34 | 124.46 | +1.121% | 87,660 | +12.566% |
| 2025-09-03 | 122.98 | 124.10 | 122.57 | 123.08 | -0.057% | 155,546 | +13.828% |
| 2025-09-02 | 123.00 | 124.20 | 122.95 | 123.15 | -0.348% | 112,754 | +13.764% |
| 2025-08-29 | 123.74 | 124.72 | 123.33 | 123.58 | +0.113% | 73,635 | +13.368% |
| 2025-08-28 | 124.20 | 124.20 | 122.00 | 123.44 | -0.307% | 88,554 | +13.496% |
| 2025-08-27 | 123.79 | 124.68 | 123.41 | 123.82 | -0.145% | 103,324 | +13.148% |
| 2025-08-26 | 124.53 | 124.89 | 122.86 | 124.00 | -0.338% | 129,220 | +12.984% |
| 2025-08-25 | 126.47 | 126.47 | 124.27 | 124.42 | -2.178% | 70,092 | +12.602% |
| 2025-08-22 | 125.66 | 127.72 | 125.11 | 127.19 | +2.070% | 108,558 | +10.150% |
| 2025-08-21 | 124.06 | 125.39 | 123.63 | 124.61 | +0.072% | 60,457 | +12.431% |
| 2025-08-20 | 125.20 | 126.05 | 123.95 | 124.52 | +0.105% | 76,706 | +12.512% |
| 2025-08-19 | 123.73 | 124.83 | 122.98 | 124.39 | +0.999% | 97,844 | +12.630% |
| 2025-08-18 | 123.95 | 125.15 | 123.03 | 123.16 | -1.156% | 68,165 | +13.754% |
| 2025-08-15 | 124.85 | 124.85 | 123.09 | 124.60 | -0.168% | 94,251 | +12.440% |
| 2025-08-14 | 126.13 | 126.13 | 124.41 | 124.81 | -0.913% | 79,754 | +12.251% |
| 2025-08-13 | 125.00 | 126.06 | 124.19 | 125.96 | +1.213% | 75,745 | +11.226% |
| 2025-08-12 | 124.58 | 124.58 | 122.36 | 124.45 | +0.680% | 100,357 | +12.575% |
| 2025-08-11 | 123.92 | 125.00 | 122.94 | 123.61 | +0.121% | 119,884 | +13.340% |
| 2025-08-08 | 121.41 | 123.67 | 120.03 | 123.46 | +1.772% | 286,456 | +13.478% |
| 2025-08-07 | 121.04 | 122.01 | 120.25 | 121.31 | +0.639% | 81,543 | +15.489% |
| 2025-08-06 | 119.85 | 120.92 | 119.22 | 120.54 | +0.576% | 101,184 | +16.227% |
| 2025-08-05 | 120.44 | 120.47 | 118.83 | 119.85 | -0.647% | 109,741 | +16.896% |
| 2025-08-04 | 119.50 | 120.85 | 119.50 | 120.63 | +0.946% | 70,147 | +16.140% |
| 2025-08-01 | 120.54 | 120.54 | 118.98 | 119.50 | -0.317% | 127,057 | +17.238% |
| 2025-07-31 | 119.55 | 120.57 | 118.91 | 119.88 | -0.613% | 109,536 | +16.867% |
| 2025-07-30 | 121.15 | 122.16 | 120.27 | 120.62 | -0.041% | 91,686 | +16.150% |
| 2025-07-29 | 121.94 | 121.94 | 120.11 | 120.67 | -0.363% | 70,888 | +16.102% |
| 2025-07-28 | 120.95 | 121.34 | 119.98 | 121.11 | -0.370% | 97,896 | +15.680% |
| 2025-07-25 | 121.96 | 122.16 | 120.33 | 121.56 | +0.198% | 100,495 | +15.252% |
| 2025-07-24 | 120.44 | 121.88 | 119.72 | 121.32 | +0.381% | 148,524 | +15.480% |
| 2025-07-23 | 122.78 | 123.23 | 120.36 | 120.86 | -1.564% | 102,340 | +15.919% |
| 2025-07-22 | 122.51 | 124.73 | 122.51 | 122.78 | -0.268% | 153,264 | +14.107% |
| 2025-07-21 | 121.83 | 124.16 | 121.62 | 123.11 | +0.819% | 120,597 | +13.801% |
| 2025-07-18 | 121.68 | 123.36 | 121.41 | 122.11 | +0.543% | 133,659 | +14.733% |
| 2025-07-17 | 123.00 | 123.35 | 121.25 | 121.45 | -0.946% | 118,221 | +15.356% |
| 2025-07-16 | 121.96 | 123.27 | 121.88 | 122.61 | +0.988% | 125,071 | +14.265% |
| 2025-07-15 | 123.50 | 123.67 | 121.41 | 121.41 | -1.891% | 121,057 | +15.394% |
| 2025-07-14 | 123.08 | 124.75 | 123.01 | 123.75 | +0.430% | 104,186 | +13.212% |
| 2025-07-11 | 123.41 | 124.08 | 122.49 | 123.22 | -0.267% | 73,646 | +13.699% |
| 2025-07-10 | 122.79 | 124.33 | 122.03 | 123.55 | +0.130% | 128,305 | +13.395% |
| 2025-07-09 | 121.78 | 123.40 | 121.06 | 123.39 | +1.231% | 108,578 | +13.542% |
| 2025-07-08 | 121.16 | 122.57 | 120.22 | 121.89 | +0.049% | 110,917 | +14.940% |
| 2025-07-07 | 122.43 | 123.06 | 121.22 | 121.83 | -0.975% | 98,777 | +14.996% |
| 2025-07-03 | 122.33 | 123.03 | 121.36 | 123.03 | +0.952% | 46,993 | +13.875% |
| 2025-07-02 | 121.09 | 122.90 | 119.84 | 121.87 | +0.395% | 158,944 | +14.959% |
| 2025-07-01 | 119.52 | 122.80 | 119.52 | 121.39 | +0.973% | 137,094 | +15.413% |
| 2025-06-30 | 121.02 | 121.38 | 118.98 | 120.22 | -0.505% | 153,086 | +16.536% |
| 2025-06-27 | 121.06 | 122.11 | 120.68 | 120.83 | -0.502% | 454,635 | +15.948% |
| 2025-06-26 | 120.62 | 121.58 | 120.06 | 121.44 | +0.956% | 96,151 | +15.366% |
| 2025-06-25 | 123.67 | 123.87 | 120.02 | 120.29 | -3.086% | 184,043 | +16.469% |
| 2025-06-24 | 124.00 | 124.59 | 122.59 | 124.12 | -0.201% | 217,259 | +12.875% |
| 2025-06-23 | 120.57 | 124.52 | 120.57 | 124.37 | +3.392% | 160,542 | +12.648% |
| 2025-06-20 | 121.25 | 121.56 | 119.52 | 120.29 | -0.463% | 489,237 | +16.469% |
| 2025-06-18 | 118.50 | 120.94 | 118.14 | 120.85 | +1.768% | 180,351 | +15.929% |
| 2025-06-17 | 118.05 | 119.01 | 117.64 | 118.75 | -0.218% | 79,713 | +17.979% |
| 2025-06-16 | 119.63 | 121.25 | 117.85 | 119.01 | -0.318% | 167,298 | +17.721% |
| 2025-06-13 | 120.90 | 121.54 | 119.14 | 119.39 | -1.428% | 101,463 | +17.347% |
| 2025-06-12 | 120.21 | 121.18 | 119.28 | 121.12 | +0.841% | 81,799 | +15.670% |
| 2025-06-11 | 121.46 | 121.73 | 119.81 | 120.11 | -0.348% | 66,388 | +16.643% |
| 2025-06-10 | 119.76 | 120.90 | 119.70 | 120.53 | +0.963% | 56,535 | +16.237% |
| 2025-06-09 | 118.70 | 120.39 | 118.41 | 119.38 | +0.573% | 70,343 | +17.356% |
| 2025-06-06 | 120.49 | 120.56 | 118.25 | 118.70 | -0.628% | 57,305 | +18.029% |
| 2025-06-05 | 119.56 | 119.87 | 118.40 | 119.45 | -0.342% | 93,593 | +17.288% |
| 2025-06-04 | 121.97 | 121.97 | 119.67 | 119.86 | -2.251% | 113,557 | +16.886% |
| 2025-06-03 | 122.08 | 122.71 | 119.96 | 122.62 | +0.615% | 103,576 | +14.255% |
| 2025-06-02 | 122.00 | 122.81 | 120.68 | 121.87 | -0.262% | 98,542 | +14.959% |
| 2025-05-30 | 121.80 | 122.25 | 121.00 | 122.19 | +0.518% | 96,707 | +14.658% |
| 2025-05-29 | 119.72 | 121.64 | 119.65 | 121.56 | +1.022% | 125,147 | +15.252% |
| 2025-05-28 | 122.18 | 123.06 | 120.29 | 120.33 | 0.000% | 71,087 | +16.430% |