Buenos Aires - Delayed Quote
ARS
Pampa Energía S.A. (PAMP.BA)
4,365.00
-235.00
(-5.11%)
At close: 5:59:27 PM GMT-3
Currency in ARS
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 4, 2026
|
4,585.00 | 4,650.00 | 4,352.50 | 4,365.00 | 4,365.00 | 1,417,278 |
|
Nov 3, 2026
|
4,612.50 | 4,695.00 | 4,427.50 | 4,600.00 | 4,600.00 | 1,780,235 |
|
Nov 2, 2026
|
4,800.00 | 4,922.50 | 4,580.00 | 4,632.50 | 4,632.50 | 1,486,228 |
|
Oct 30, 2026
|
4,950.00 | 4,980.00 | 4,750.00 | 4,802.50 | 4,802.50 | 1,741,981 |
|
Oct 29, 2026
|
4,995.00 | 5,035.00 | 4,925.00 | 4,932.50 | 4,932.50 | 834,030 |
|
Oct 28, 2026
|
5,020.00 | 5,045.00 | 4,950.00 | 4,992.50 | 4,992.50 | 572,661 |
|
Oct 27, 2026
|
5,140.00 | 5,225.00 | 4,972.50 | 4,997.50 | 4,997.50 | 559,399 |
|
Oct 26, 2026
|
5,240.00 | 5,240.00 | 4,980.00 | 5,140.00 | 5,140.00 | 878,189 |
|
Oct 23, 2026
|
5,100.00 | 5,295.00 | 5,080.00 | 5,250.00 | 5,250.00 | 925,750 |
|
Oct 22, 2026
|
5,065.00 | 5,115.00 | 4,982.50 | 5,085.00 | 5,085.00 | 1,181,787 |
|
Oct 21, 2026
|
5,105.00 | 5,145.00 | 5,015.00 | 5,100.00 | 5,100.00 | 961,945 |
|
Oct 20, 2026
|
5,185.00 | 5,245.00 | 5,055.00 | 5,080.00 | 5,080.00 | 1,050,209 |
|
Oct 19, 2026
|
5,240.00 | 5,300.00 | 5,145.00 | 5,165.00 | 5,165.00 | 694,969 |
|
Oct 16, 2026
|
5,260.00 | 5,260.00 | 5,170.00 | 5,240.00 | 5,240.00 | 884,400 |
|
Oct 15, 2026
|
5,230.00 | 5,265.00 | 5,140.00 | 5,205.00 | 5,205.00 | 735,269 |
|
Oct 14, 2026
|
5,190.00 | 5,295.00 | 5,160.00 | 5,220.00 | 5,220.00 | 716,362 |
|
Oct 13, 2026
|
5,190.00 | 5,290.00 | 5,180.00 | 5,235.00 | 5,235.00 | 1,193,221 |
|
Oct 9, 2026
|
5,160.00 | 5,270.00 | 5,140.00 | 5,190.00 | 5,190.00 | 850,961 |
|
Oct 8, 2026
|
5,200.00 | 5,300.00 | 5,150.00 | 5,190.00 | 5,190.00 | 907,905 |
|
Oct 7, 2026
|
5,265.00 | 5,300.00 | 5,140.00 | 5,150.00 | 5,150.00 | 881,280 |
|
Oct 6, 2026
|
5,150.00 | 5,340.00 | 5,100.00 | 5,265.00 | 5,265.00 | 1,168,141 |
|
Oct 5, 2026
|
4,982.50 | 5,170.00 | 4,980.00 | 5,130.00 | 5,130.00 | 796,650 |
|
Oct 2, 2026
|
4,940.00 | 5,015.00 | 4,877.50 | 4,972.50 | 4,972.50 | 562,425 |
|
Oct 1, 2026
|
5,030.00 | 5,030.00 | 4,917.50 | 4,942.50 | 4,942.50 | 836,847 |
|
Sep 30, 2026
|
4,970.00 | 5,100.00 | 4,950.00 | 5,030.00 | 5,030.00 | 936,632 |
|
Sep 29, 2026
|
4,997.50 | 4,997.50 | 4,860.00 | 4,950.00 | 4,950.00 | 953,698 |
|
Sep 28, 2026
|
5,075.00 | 5,130.00 | 4,940.00 | 4,970.00 | 4,970.00 | 1,225,513 |
|
Sep 25, 2026
|
5,045.00 | 5,120.00 | 5,010.00 | 5,060.00 | 5,060.00 | 1,117,672 |
|
Sep 24, 2026
|
5,200.00 | 5,205.00 | 5,080.00 | 5,085.00 | 5,085.00 | 765,690 |
|
Sep 23, 2026
|
5,180.00 | 5,250.00 | 5,110.00 | 5,165.00 | 5,165.00 | 502,408 |
|
Sep 22, 2026
|
5,175.00 | 5,245.00 | 5,120.00 | 5,180.00 | 5,180.00 | 454,690 |
|
Sep 21, 2026
|
5,170.00 | 5,240.00 | 5,110.00 | 5,185.00 | 5,185.00 | 699,336 |
|
Sep 18, 2026
|
5,320.00 | 5,425.00 | 5,190.00 | 5,215.00 | 5,215.00 | 585,084 |
|
Sep 17, 2026
|
5,365.00 | 5,435.00 | 5,315.00 | 5,335.00 | 5,335.00 | 1,209,634 |
|
Sep 16, 2026
|
5,545.00 | 5,545.00 | 5,335.00 | 5,375.00 | 5,375.00 | 924,932 |
|
Sep 15, 2026
|
5,540.00 | 5,640.00 | 5,480.00 | 5,540.00 | 5,540.00 | 1,392,887 |
|
Sep 14, 2026
|
5,505.00 | 5,630.00 | 5,490.00 | 5,535.00 | 5,535.00 | 1,359,550 |
|
Sep 11, 2026
|
5,645.00 | 5,645.00 | 5,500.00 | 5,525.00 | 5,525.00 | 983,792 |
|
Sep 10, 2026
|
5,480.00 | 5,665.00 | 5,450.00 | 5,655.00 | 5,655.00 | 2,001,764 |
|
Sep 9, 2026
|
5,500.00 | 5,550.00 | 5,450.00 | 5,485.00 | 5,485.00 | 610,674 |
|
Sep 8, 2026
|
5,400.00 | 5,510.00 | 5,380.00 | 5,485.00 | 5,485.00 | 1,110,200 |
|
Sep 7, 2026
|
5,400.00 | 5,450.00 | 5,290.00 | 5,380.00 | 5,380.00 | 277,805 |
|
Sep 4, 2026
|
5,425.00 | 5,445.00 | 5,310.00 | 5,365.00 | 5,365.00 | 590,401 |
|
Sep 3, 2026
|
5,495.00 | 5,595.00 | 5,350.00 | 5,385.00 | 5,385.00 | 790,160 |
|
Sep 2, 2026
|
5,370.00 | 5,500.00 | 5,340.00 | 5,485.00 | 5,485.00 | 870,771 |
|
Sep 1, 2026
|
5,240.00 | 5,395.00 | 5,240.00 | 5,360.00 | 5,360.00 | 985,085 |
|
Aug 31, 2026
|
5,200.00 | 5,325.00 | 5,175.00 | 5,240.00 | 5,240.00 | 1,183,444 |
|
Aug 28, 2026
|
5,190.00 | 5,265.00 | 5,150.00 | 5,175.00 | 5,175.00 | 802,352 |
|
Aug 27, 2026
|
5,170.00 | 5,250.00 | 5,125.00 | 5,215.00 | 5,215.00 | 923,305 |
|
Aug 26, 2026
|
5,145.00 | 5,195.00 | 5,100.00 | 5,170.00 | 5,170.00 | 1,177,801 |
|
Aug 25, 2026
|
5,155.00 | 5,190.00 | 5,030.00 | 5,085.00 | 5,085.00 | 1,256,233 |
|
Aug 24, 2026
|
5,080.00 | 5,190.00 | 5,000.00 | 5,150.00 | 5,150.00 | 896,629 |
|
Aug 21, 2026
|
5,065.00 | 5,160.00 | 4,990.00 | 5,055.00 | 5,055.00 | 1,187,414 |
|
Aug 20, 2026
|
5,020.00 | 5,110.00 | 5,005.00 | 5,030.00 | 5,030.00 | 1,228,454 |
|
Aug 19, 2026
|
4,955.00 | 5,100.00 | 4,955.00 | 5,005.00 | 5,005.00 | 1,045,034 |
|
Aug 18, 2026
|
5,000.00 | 5,100.00 | 4,932.50 | 4,955.00 | 4,955.00 | 761,717 |
|
Aug 14, 2026
|
5,070.00 | 5,090.00 | 4,927.50 | 4,990.00 | 4,990.00 | 1,057,097 |
|
Aug 13, 2026
|
5,070.00 | 5,100.00 | 4,965.00 | 5,000.00 | 5,000.00 | 881,736 |
|
Aug 12, 2026
|
5,080.00 | 5,140.00 | 5,000.00 | 5,050.00 | 5,050.00 | 1,369,529 |
|
Aug 11, 2026
|
5,245.00 | 5,350.00 | 5,025.00 | 5,080.00 | 5,080.00 | 1,301,416 |
|
Aug 10, 2026
|
5,215.00 | 5,275.00 | 5,140.00 | 5,240.00 | 5,240.00 | 952,064 |
|
Aug 7, 2026
|
5,215.00 | 5,300.00 | 5,150.00 | 5,205.00 | 5,205.00 | 1,076,053 |
|
Aug 6, 2026
|
5,310.00 | 5,375.00 | 5,165.00 | 5,185.00 | 5,185.00 | 1,078,208 |
|
Aug 5, 2026
|
5,405.00 | 5,475.00 | 5,260.00 | 5,310.00 | 5,310.00 | 1,279,441 |
|
Aug 4, 2026
|
5,505.00 | 5,505.00 | 5,300.00 | 5,360.00 | 5,360.00 | 1,111,443 |
|
Aug 3, 2026
|
5,555.00 | 5,555.00 | 5,440.00 | 5,500.00 | 5,500.00 | 736,310 |
|
Jul 31, 2026
|
5,540.00 | 5,650.00 | 5,470.00 | 5,555.00 | 5,555.00 | 685,871 |
|
Jul 30, 2026
|
5,450.00 | 5,570.00 | 5,205.00 | 5,535.00 | 5,535.00 | 1,101,984 |
|
Jul 29, 2026
|
5,470.00 | 5,560.00 | 5,320.00 | 5,370.00 | 5,370.00 | 1,107,817 |
|
Jul 28, 2026
|
5,490.00 | 5,600.00 | 5,350.00 | 5,450.00 | 5,450.00 | 987,035 |
|
Jul 27, 2026
|
5,510.00 | 5,545.00 | 5,435.00 | 5,475.00 | 5,475.00 | 889,400 |
|
Jul 24, 2026
|
5,625.00 | 5,665.00 | 5,505.00 | 5,515.00 | 5,515.00 | 819,283 |
|
Jul 23, 2026
|
5,640.00 | 5,700.00 | 5,545.00 | 5,630.00 | 5,630.00 | 1,552,461 |
|
Jul 22, 2026
|
5,505.00 | 5,650.00 | 5,470.00 | 5,625.00 | 5,625.00 | 1,489,159 |
|
Jul 21, 2026
|
5,300.00 | 5,525.00 | 5,280.00 | 5,475.00 | 5,475.00 | 1,597,984 |
|
Jul 20, 2026
|
5,175.00 | 5,280.00 | 5,115.00 | 5,270.00 | 5,270.00 | 641,656 |
|
Jul 17, 2026
|
5,050.00 | 5,220.00 | 5,050.00 | 5,170.00 | 5,170.00 | 687,552 |
|
Jul 16, 2026
|
5,250.00 | 5,280.00 | 5,050.00 | 5,110.00 | 5,110.00 | 703,092 |
|
Jul 15, 2026
|
5,290.00 | 5,290.00 | 5,140.00 | 5,240.00 | 5,240.00 | 469,483 |
|
Jul 14, 2026
|
5,230.00 | 5,295.00 | 5,170.00 | 5,230.00 | 5,230.00 | 645,385 |
|
Jul 13, 2026
|
5,105.00 | 5,310.00 | 5,105.00 | 5,225.00 | 5,225.00 | 998,573 |
|
Jul 10, 2026
|
5,185.00 | 5,300.00 | 5,120.00 | 5,180.00 | 5,180.00 | 124,614 |
|
Jul 8, 2026
|
5,195.00 | 5,330.00 | 5,165.00 | 5,205.00 | 5,205.00 | 804,471 |
|
Jul 7, 2026
|
5,170.00 | 5,225.00 | 5,110.00 | 5,180.00 | 5,180.00 | 560,122 |
|
Jul 6, 2026
|
5,130.00 | 5,200.00 | 5,080.00 | 5,150.00 | 5,150.00 | 765,887 |
|
Jul 3, 2026
|
5,140.00 | 5,200.00 | 5,055.00 | 5,135.00 | 5,135.00 | 304,925 |
|
Jul 2, 2026
|
5,070.00 | 5,155.00 | 5,005.00 | 5,090.00 | 5,090.00 | 680,743 |
|
Jul 1, 2026
|
5,150.00 | 5,200.00 | 4,972.50 | 5,040.00 | 5,040.00 | 836,757 |
|
Jun 30, 2026
|
5,080.00 | 5,220.00 | 5,050.00 | 5,120.00 | 5,120.00 | 817,072 |
|
Jun 29, 2026
|
5,030.00 | 5,135.00 | 5,015.00 | 5,085.00 | 5,085.00 | 1,074,705 |
|
Jun 26, 2026
|
4,965.00 | 5,040.00 | 4,912.50 | 4,972.50 | 4,972.50 | 937,636 |
|
Jun 25, 2026
|
5,000.00 | 5,100.00 | 4,900.00 | 4,960.00 | 4,960.00 | 1,192,886 |
|
Jun 24, 2026
|
5,150.00 | 5,150.00 | 4,915.00 | 4,967.50 | 4,967.50 | 1,653,588 |
|
Jun 23, 2026
|
5,150.00 | 5,180.00 | 5,030.00 | 5,120.00 | 5,120.00 | 1,267,125 |
|
Jun 22, 2026
|
5,190.00 | 5,300.00 | 5,110.00 | 5,170.00 | 5,170.00 | 1,086,782 |
|
Jun 19, 2026
|
5,215.00 | 5,215.00 | 5,100.00 | 5,190.00 | 5,190.00 | 512,268 |
|
Jun 18, 2026
|
5,160.00 | 5,295.00 | 5,140.00 | 5,220.00 | 5,220.00 | 1,126,009 |
|
Jun 17, 2026
|
5,110.00 | 5,300.00 | 5,100.00 | 5,155.00 | 5,155.00 | 1,044,589 |
|
Jun 16, 2026
|
5,290.00 | 5,290.00 | 5,085.00 | 5,110.00 | 5,110.00 | 1,005,122 |
|
Jun 12, 2026
|
5,310.00 | 5,350.00 | 5,175.00 | 5,290.00 | 5,290.00 | 1,063,974 |
|
Jun 11, 2026
|
5,090.00 | 5,385.00 | 5,090.00 | 5,305.00 | 5,305.00 | 2,865,327 |
|
Jun 10, 2026
|
5,095.00 | 5,165.00 | 4,955.00 | 5,035.00 | 5,035.00 | 653,143 |
|
Jun 9, 2026
|
5,020.00 | 5,110.00 | 4,950.00 | 5,030.00 | 5,030.00 | 792,318 |
|
Jun 8, 2026
|
4,950.00 | 5,080.00 | 4,950.00 | 5,020.00 | 5,020.00 | 1,103,348 |
|
Jun 5, 2026
|
5,140.00 | 5,180.00 | 4,910.00 | 4,940.00 | 4,940.00 | 638,814 |
|
Jun 4, 2026
|
5,120.00 | 5,190.00 | 5,020.00 | 5,135.00 | 5,135.00 | 951,894 |
|
Jun 3, 2026
|
5,110.00 | 5,235.00 | 5,100.00 | 5,115.00 | 5,115.00 | 996,110 |
|
Jun 2, 2026
|
5,240.00 | 5,250.00 | 5,100.00 | 5,185.00 | 5,185.00 | 944,499 |
|
Jun 1, 2026
|
5,130.00 | 5,310.00 | 5,080.00 | 5,240.00 | 5,240.00 | 1,355,356 |
|
May 29, 2026
|
4,965.00 | 5,110.00 | 4,920.00 | 5,080.00 | 5,080.00 | 1,542,032 |
|
May 28, 2026
|
5,070.00 | 5,080.00 | 4,917.50 | 4,987.50 | 4,987.50 | 1,633,983 |
|
May 27, 2026
|
4,812.50 | 5,030.00 | 4,760.00 | 4,957.50 | 4,957.50 | 3,487,753 |
|
May 26, 2026
|
4,735.00 | 4,857.50 | 4,730.00 | 4,790.00 | 4,790.00 | 1,170,149 |
|
May 22, 2026
|
4,857.50 | 4,865.00 | 4,755.00 | 4,782.50 | 4,782.50 | 422,256 |
|
May 21, 2026
|
4,745.00 | 4,867.50 | 4,745.00 | 4,837.50 | 4,837.50 | 969,119 |
|
May 20, 2026
|
4,905.00 | 4,995.00 | 4,725.00 | 4,752.50 | 4,752.50 | 1,206,503 |
|
May 19, 2026
|
4,890.00 | 4,990.00 | 4,850.00 | 4,902.50 | 4,902.50 | 1,154,143 |
|
May 18, 2026
|
4,750.00 | 4,920.00 | 4,632.50 | 4,890.00 | 4,890.00 | 1,431,039 |
|
May 15, 2026
|
4,732.50 | 4,820.00 | 4,682.50 | 4,720.00 | 4,720.00 | 449,381 |
|
May 14, 2026
|
4,780.00 | 4,810.00 | 4,710.00 | 4,732.50 | 4,732.50 | 583,166 |
|
May 13, 2026
|
4,875.00 | 4,895.00 | 4,710.00 | 4,732.50 | 4,732.50 | 652,968 |
|
May 12, 2026
|
4,885.00 | 4,890.00 | 4,745.00 | 4,875.00 | 4,875.00 | 664,792 |
|
May 11, 2026
|
4,710.00 | 4,850.00 | 4,700.00 | 4,832.50 | 4,832.50 | 871,579 |
|
May 8, 2026
|
4,890.00 | 4,960.00 | 4,670.00 | 4,702.50 | 4,702.50 | 1,424,789 |
|
May 7, 2026
|
4,925.00 | 4,950.00 | 4,790.00 | 4,867.50 | 4,867.50 | 1,173,194 |
|
May 6, 2026
|
4,820.00 | 4,950.00 | 4,612.50 | 4,925.00 | 4,925.00 | 1,948,452 |
|
May 5, 2026
|
4,822.50 | 4,915.00 | 4,500.00 | 4,702.50 | 4,702.50 | 1,515,233 |
|
May 4, 2026
|
4,967.50 | 4,967.50 | 4,715.00 | 4,815.00 | 4,815.00 | 1,198,941 |
|
Apr 30, 2026
|
5,000.00 | 5,045.00 | 4,817.50 | 4,972.50 | 4,972.50 | 1,030,382 |
|
Apr 29, 2026
|
4,997.50 | 5,000.00 | 4,837.50 | 4,957.50 | 4,957.50 | 635,092 |
|
Apr 28, 2026
|
4,977.50 | 4,977.50 | 4,890.00 | 4,935.00 | 4,935.00 | 900,326 |
|
Apr 27, 2026
|
4,817.50 | 4,942.50 | 4,817.50 | 4,902.50 | 4,902.50 | 917,050 |
|
Apr 24, 2026
|
4,987.50 | 4,987.50 | 4,807.50 | 4,837.50 | 4,837.50 | 628,607 |
|
Apr 23, 2026
|
4,900.00 | 4,972.50 | 4,832.50 | 4,905.00 | 4,905.00 | 1,080,128 |
|
Apr 22, 2026
|
4,880.00 | 4,930.00 | 4,800.00 | 4,862.50 | 4,862.50 | 1,144,196 |
|
Apr 21, 2026
|
4,800.00 | 4,910.00 | 4,757.50 | 4,880.00 | 4,880.00 | 943,887 |
|
Apr 20, 2026
|
4,750.00 | 4,885.00 | 4,702.50 | 4,797.50 | 4,797.50 | 1,219,699 |
|
Apr 17, 2026
|
4,760.00 | 4,780.00 | 4,622.50 | 4,697.50 | 4,697.50 | 1,129,055 |
|
Apr 16, 2026
|
4,770.00 | 4,875.00 | 4,767.50 | 4,795.00 | 4,795.00 | 858,054 |
|
Apr 15, 2026
|
4,900.00 | 4,920.00 | 4,757.50 | 4,770.00 | 4,770.00 | 1,197,243 |
|
Apr 14, 2026
|
5,100.00 | 5,130.00 | 4,890.00 | 4,900.00 | 4,900.00 | 1,479,133 |
|
Apr 13, 2026
|
5,125.00 | 5,230.00 | 5,070.00 | 5,090.00 | 5,090.00 | 720,412 |
|
Apr 10, 2026
|
5,120.00 | 5,200.00 | 5,040.00 | 5,145.00 | 5,145.00 | 812,260 |
|
Apr 9, 2026
|
5,135.00 | 5,250.00 | 5,100.00 | 5,120.00 | 5,120.00 | 1,002,457 |
|
Apr 8, 2026
|
5,120.00 | 5,190.00 | 4,947.50 | 5,160.00 | 5,160.00 | 1,280,425 |
|
Apr 7, 2026
|
5,240.00 | 5,325.00 | 5,160.00 | 5,200.00 | 5,200.00 | 1,679,295 |
|
Apr 6, 2026
|
5,180.00 | 5,300.00 | 5,105.00 | 5,240.00 | 5,240.00 | 1,565,352 |
|
Apr 1, 2026
|
5,150.00 | 5,230.00 | 5,030.00 | 5,170.00 | 5,170.00 | 2,574,763 |
|
Mar 31, 2026
|
5,160.00 | 5,295.00 | 5,100.00 | 5,200.00 | 5,200.00 | 4,642,024 |
|
Mar 30, 2026
|
5,020.00 | 5,215.00 | 5,000.00 | 5,145.00 | 5,145.00 | 1,888,840 |
|
Mar 27, 2026
|
4,947.50 | 5,020.00 | 4,822.50 | 4,955.00 | 4,955.00 | 1,329,857 |
|
Mar 26, 2026
|
4,975.00 | 5,015.00 | 4,835.00 | 4,910.00 | 4,910.00 | 1,052,998 |
|
Mar 25, 2026
|
4,940.00 | 5,025.00 | 4,880.00 | 4,942.50 | 4,942.50 | 1,351,612 |
|
Mar 23, 2026
|
4,965.00 | 4,965.00 | 4,785.00 | 4,895.00 | 4,895.00 | 406,833 |
|
Mar 20, 2026
|
5,075.00 | 5,150.00 | 4,905.00 | 4,950.00 | 4,950.00 | 1,237,739 |
|
Mar 19, 2026
|
5,000.00 | 5,125.00 | 4,912.50 | 5,085.00 | 5,085.00 | 2,932,790 |
|
Mar 18, 2026
|
4,940.00 | 5,095.00 | 4,940.00 | 5,010.00 | 5,010.00 | 1,421,020 |
|
Mar 17, 2026
|
4,720.00 | 4,965.00 | 4,720.00 | 4,940.00 | 4,940.00 | 1,377,854 |
|
Mar 16, 2026
|
4,755.00 | 4,800.00 | 4,550.00 | 4,717.50 | 4,717.50 | 985,196 |
|
Mar 13, 2026
|
4,805.00 | 4,965.00 | 4,707.50 | 4,752.50 | 4,752.50 | 840,212 |
|
Mar 12, 2026
|
4,912.50 | 5,010.00 | 4,797.50 | 4,802.50 | 4,802.50 | 1,182,313 |
|
Mar 11, 2026
|
4,900.00 | 5,000.00 | 4,820.00 | 4,900.00 | 4,900.00 | 1,310,417 |
|
Mar 10, 2026
|
4,745.00 | 4,940.00 | 4,652.50 | 4,842.50 | 4,842.50 | 1,893,352 |
|
Mar 9, 2026
|
4,860.00 | 4,860.00 | 4,640.00 | 4,705.00 | 4,705.00 | 1,140,629 |
|
Mar 6, 2026
|
4,570.00 | 4,800.00 | 4,570.00 | 4,695.00 | 4,695.00 | 1,295,745 |
|
Mar 5, 2026
|
4,490.00 | 4,600.00 | 4,465.00 | 4,567.50 | 4,567.50 | 1,064,957 |
|
Mar 4, 2026
|
4,500.00 | 4,585.00 | 4,420.00 | 4,490.00 | 4,490.00 | 1,386,430 |
|
Mar 3, 2026
|
4,550.00 | 4,685.00 | 4,152.50 | 4,477.50 | 4,477.50 | 1,996,350 |
|
Mar 2, 2026
|
4,550.00 | 4,697.50 | 4,530.00 | 4,537.50 | 4,537.50 | 2,331,927 |
|
Feb 27, 2026
|
4,680.00 | 4,777.50 | 4,480.00 | 4,495.00 | 4,495.00 | 840,443 |
|
Feb 26, 2026
|
4,650.00 | 4,850.00 | 4,622.50 | 4,680.00 | 4,680.00 | 687,113 |
|
Feb 25, 2026
|
4,740.00 | 4,795.00 | 4,620.00 | 4,745.00 | 4,745.00 | 697,594 |
|
Feb 24, 2026
|
4,660.00 | 4,762.50 | 4,610.00 | 4,742.50 | 4,742.50 | 1,037,412 |
|
Feb 23, 2026
|
4,800.00 | 4,800.00 | 4,560.00 | 4,602.50 | 4,602.50 | 707,695 |
|
Feb 20, 2026
|
4,900.00 | 4,900.00 | 4,710.00 | 4,802.50 | 4,802.50 | 726,495 |
|
Feb 19, 2026
|
4,635.00 | 4,840.00 | 4,575.00 | 4,815.00 | 4,815.00 | 797,237 |
|
Feb 18, 2026
|
4,810.00 | 4,840.00 | 4,602.50 | 4,635.00 | 4,635.00 | 648,668 |
|
Feb 13, 2026
|
4,850.00 | 4,897.50 | 4,752.50 | 4,840.00 | 4,840.00 | 798,940 |
|
Feb 12, 2026
|
5,070.00 | 5,150.00 | 4,807.50 | 4,852.50 | 4,852.50 | 886,844 |
|
Feb 11, 2026
|
5,300.00 | 5,300.00 | 4,990.00 | 5,070.00 | 5,070.00 | 823,133 |
|
Feb 10, 2026
|
5,000.00 | 5,210.00 | 4,857.50 | 5,175.00 | 5,175.00 | 1,524,131 |
|
Feb 9, 2026
|
4,990.00 | 5,095.00 | 4,825.00 | 4,962.50 | 4,962.50 | 704,562 |
|
Feb 6, 2026
|
4,920.00 | 5,045.00 | 4,900.00 | 4,985.00 | 4,985.00 | 919,613 |
|
Feb 5, 2026
|
4,985.00 | 5,050.00 | 4,867.50 | 4,920.00 | 4,920.00 | 637,632 |
|
Feb 4, 2026
|
4,970.00 | 5,090.00 | 4,852.50 | 4,962.50 | 4,962.50 | 954,668 |
|
Feb 3, 2026
|
5,050.00 | 5,115.00 | 4,860.00 | 4,970.00 | 4,970.00 | 874,245 |
|
Feb 2, 2026
|
5,215.00 | 5,300.00 | 5,010.00 | 5,045.00 | 5,045.00 | 949,602 |
|
Jan 30, 2026
|
5,310.00 | 5,360.00 | 5,200.00 | 5,215.00 | 5,215.00 | 1,376,684 |
|
Jan 29, 2026
|
5,360.00 | 5,440.00 | 5,200.00 | 5,315.00 | 5,315.00 | 1,015,920 |
|
Jan 28, 2026
|
5,380.00 | 5,450.00 | 5,250.00 | 5,380.00 | 5,380.00 | 1,284,418 |
|
Jan 27, 2026
|
5,200.00 | 5,390.00 | 5,200.00 | 5,365.00 | 5,365.00 | 1,266,152 |
|
Jan 26, 2026
|
5,085.00 | 5,290.00 | 5,025.00 | 5,175.00 | 5,175.00 | 1,579,293 |
|
Jan 23, 2026
|
5,030.00 | 5,130.00 | 5,005.00 | 5,080.00 | 5,080.00 | 924,298 |
|
Jan 22, 2026
|
5,010.00 | 5,100.00 | 4,970.00 | 5,035.00 | 5,035.00 | 1,239,698 |
|
Jan 21, 2026
|
4,900.00 | 5,050.00 | 4,862.50 | 5,010.00 | 5,010.00 | 1,271,319 |
|
Jan 20, 2026
|
4,795.00 | 4,955.00 | 4,660.00 | 4,905.00 | 4,905.00 | 1,511,132 |
|
Jan 19, 2026
|
4,790.00 | 4,830.00 | 4,727.50 | 4,795.00 | 4,795.00 | 303,974 |
|
Jan 16, 2026
|
4,820.00 | 4,902.50 | 4,750.00 | 4,792.50 | 4,792.50 | 639,898 |
|
Jan 15, 2026
|
4,950.00 | 4,965.00 | 4,725.00 | 4,792.50 | 4,792.50 | 1,496,649 |
|
Jan 14, 2026
|
5,050.00 | 5,100.00 | 4,905.00 | 4,935.00 | 4,935.00 | 1,192,537 |
|
Jan 13, 2026
|
5,075.00 | 5,150.00 | 4,982.50 | 5,050.00 | 5,050.00 | 1,921,403 |
|
Jan 12, 2026
|
5,070.00 | 5,160.00 | 4,980.00 | 5,070.00 | 5,070.00 | 1,003,637 |
|
Jan 9, 2026
|
5,150.00 | 5,180.00 | 4,990.00 | 5,065.00 | 5,065.00 | 732,573 |
|
Jan 8, 2026
|
5,020.00 | 5,120.00 | 4,930.00 | 5,085.00 | 5,085.00 | 1,452,947 |
|
Jan 7, 2026
|
5,230.00 | 5,230.00 | 4,975.00 | 5,020.00 | 5,020.00 | 1,366,362 |
|
Jan 6, 2026
|
5,380.00 | 5,430.00 | 5,215.00 | 5,235.00 | 5,235.00 | 1,270,790 |
|
Jan 5, 2026
|
5,450.00 | 5,450.00 | 5,295.00 | 5,365.00 | 5,365.00 | 863,138 |
|
Jan 2, 2026
|
5,385.00 | 5,490.00 | 5,230.00 | 5,440.00 | 5,440.00 | 892,012 |
|
Dec 30, 2025
|
5,390.00 | 5,430.00 | 5,235.00 | 5,260.00 | 5,260.00 | 1,232,067 |
|
Dec 29, 2025
|
5,400.00 | 5,485.00 | 5,330.00 | 5,375.00 | 5,375.00 | 1,165,774 |
|
Dec 26, 2025
|
5,490.00 | 5,515.00 | 5,370.00 | 5,375.00 | 5,375.00 | 671,080 |
|
Dec 24, 2025
|
5,470.00 | 5,495.00 | 5,400.00 | 5,480.00 | 5,480.00 | 66,198 |
|
Dec 23, 2025
|
5,460.00 | 5,560.00 | 5,415.00 | 5,435.00 | 5,435.00 | 614,780 |
|
Dec 22, 2025
|
5,510.00 | 5,575.00 | 5,450.00 | 5,465.00 | 5,465.00 | 736,843 |
|
Dec 19, 2025
|
5,530.00 | 5,550.00 | 5,460.00 | 5,495.00 | 5,495.00 | 818,937 |
|
Dec 18, 2025
|
5,460.00 | 5,595.00 | 5,450.00 | 5,485.00 | 5,485.00 | 1,246,102 |
|
Dec 17, 2025
|
5,520.00 | 5,545.00 | 5,410.00 | 5,455.00 | 5,455.00 | 582,374 |
|
Dec 16, 2025
|
5,500.00 | 5,570.00 | 5,325.00 | 5,470.00 | 5,470.00 | 430,656 |
|
Dec 15, 2025
|
5,415.00 | 5,480.00 | 5,345.00 | 5,460.00 | 5,460.00 | 511,467 |
|
Dec 12, 2025
|
5,445.00 | 5,500.00 | 5,285.00 | 5,395.00 | 5,395.00 | 633,939 |
|
Dec 11, 2025
|
5,470.00 | 5,510.00 | 5,260.00 | 5,445.00 | 5,445.00 | 900,197 |
|
Dec 10, 2025
|
5,400.00 | 5,595.00 | 5,355.00 | 5,475.00 | 5,475.00 | 779,277 |
|
Dec 9, 2025
|
5,500.00 | 5,520.00 | 5,330.00 | 5,400.00 | 5,400.00 | 815,773 |
|
Dec 5, 2025
|
5,650.00 | 5,670.00 | 5,445.00 | 5,455.00 | 5,455.00 | 942,502 |
|
Dec 4, 2025
|
5,670.00 | 5,750.00 | 5,545.00 | 5,570.00 | 5,570.00 | 855,897 |
|
Dec 3, 2025
|
5,525.00 | 5,655.00 | 5,445.00 | 5,610.00 | 5,610.00 | 215,736 |
|
Dec 2, 2025
|
5,500.00 | 5,580.00 | 5,410.00 | 5,430.00 | 5,430.00 | 1,321,754 |
|
Dec 1, 2025
|
5,405.00 | 5,510.00 | 5,350.00 | 5,470.00 | 5,470.00 | 545,898 |
|
Nov 28, 2025
|
5,500.00 | 5,520.00 | 5,370.00 | 5,405.00 | 5,405.00 | 1,356,532 |
|
Nov 27, 2025
|
5,450.00 | 5,500.00 | 5,385.00 | 5,415.00 | 5,415.00 | 640,320 |
|
Nov 26, 2025
|
5,300.00 | 5,450.00 | 5,250.00 | 5,445.00 | 5,445.00 | 1,228,482 |
|
Nov 25, 2025
|
5,160.00 | 5,335.00 | 5,085.00 | 5,300.00 | 5,300.00 | 1,451,132 |
|
Nov 21, 2025
|
5,300.00 | 5,300.00 | 4,997.50 | 5,155.00 | 5,155.00 | 419,662 |
|
Nov 20, 2025
|
5,250.00 | 5,450.00 | 5,155.00 | 5,275.00 | 5,275.00 | 1,090,064 |
|
Nov 19, 2025
|
5,255.00 | 5,400.00 | 5,225.00 | 5,250.00 | 5,250.00 | 1,998,376 |
|
Nov 18, 2025
|
5,270.00 | 5,380.00 | 5,080.00 | 5,325.00 | 5,325.00 | 1,321,678 |
|
Nov 17, 2025
|
5,370.00 | 5,450.00 | 5,225.00 | 5,255.00 | 5,255.00 | 1,349,747 |
|
Nov 14, 2025
|
5,185.00 | 5,420.00 | 5,020.00 | 5,370.00 | 5,370.00 | 2,303,020 |
|
Nov 13, 2025
|
5,290.00 | 5,365.00 | 5,055.00 | 5,145.00 | 5,145.00 | 1,584,499 |
|
Nov 12, 2025
|
5,230.00 | 5,310.00 | 5,180.00 | 5,285.00 | 5,285.00 | 2,194,884 |
|
Nov 11, 2025
|
5,250.00 | 5,330.00 | 5,120.00 | 5,185.00 | 5,185.00 | 1,376,702 |
|
Nov 10, 2025
|
5,060.00 | 5,220.00 | 5,060.00 | 5,175.00 | 5,175.00 | 2,817,923 |
|
Nov 7, 2025
|
5,200.00 | 5,205.00 | 4,650.00 | 5,030.00 | 5,030.00 | 5,356,273 |
|
Nov 6, 2025
|
5,275.00 | 5,280.00 | 5,115.00 | 5,170.00 | 5,170.00 | 772,445 |
|
Nov 5, 2025
|
5,400.00 | 5,460.00 | 5,225.00 | 5,270.00 | 5,270.00 | 2,725,668 |
|
Nov 4, 2025
|
5,380.00 | 5,445.00 | 5,050.00 | 5,350.00 | 5,350.00 | 2,976,904 |
