LSE - Delayed Quote
GBp
Weir PLC (WEIR.L)
2,556.00
-80.00
(-3.03%)
At close: October 30 at 4:47:04 PM GMT
Currency in GBp
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
Oct 30, 2026
2,598.00
2,614.00
2,550.00
2,556.00
2,556.00
1,381,633
Oct 29, 2026
2,612.00
2,650.00
2,596.00
2,636.00
2,636.00
493,471
Oct 28, 2026
2,602.00
2,634.00
2,566.00
2,616.00
2,616.00
468,032
Oct 27, 2026
2,568.00
2,600.00
2,546.00
2,598.00
2,598.00
522,199
Oct 26, 2026
2,500.00
2,576.00
2,496.00
2,576.00
2,576.00
426,196
Oct 23, 2026
2,480.00
2,516.00
2,476.00
2,502.00
2,502.00
607,369
Oct 22, 2026
2,514.00
2,546.00
2,464.00
2,470.00
2,470.00
1,013,527
Oct 21, 2026
2,580.00
2,608.00
2,541.21
2,562.00
2,562.00
1,567,943
Oct 20, 2026
2,608.00
2,620.00
2,541.00
2,574.00
2,574.00
902,828
Oct 19, 2026
2,622.00
2,650.00
2,592.00
2,632.00
2,632.00
703,295
Oct 16, 2026
2,640.00
2,698.00
2,622.00
2,682.00
2,682.00
753,624
Oct 15, 2026
2,676.00
2,684.00
2,566.00
2,614.00
2,614.00
1,334,079
Oct 14, 2026
2,726.00
2,750.00
2,702.00
2,722.00
2,722.00
999,024
Oct 13, 2026
2,684.00
2,738.00
2,678.00
2,700.00
2,700.00
1,306,298
Oct 12, 2026
2,652.00
2,686.00
2,640.00
2,680.00
2,680.00
520,084
Oct 9, 2026
2,574.00
2,646.44
2,564.00
2,642.00
2,642.00
1,052,602
Oct 8, 2026
2,530.00
2,556.00
2,510.00
2,538.00
2,538.00
649,345
Oct 7, 2026
2,636.00
2,648.00
2,552.00
2,560.00
2,560.00
779,236
Oct 6, 2026
2,606.00
2,682.00
2,606.00
2,662.00
2,662.00
5,550,665
Oct 5, 2026
2,578.00
2,584.00
2,544.00
2,582.00
2,582.00
793,834
Oct 2, 2026
2,604.00
2,618.00
2,570.00
2,580.00
2,580.00
1,411,566
Oct 1, 2026
20
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
2,638.00
2,702.29
2,574.00
2,574.00
2,574.00
1,214,443
Sep 30, 2026
2,716.00
2,766.00
2,702.00
2,702.00
2,701.80
1,669,882
Sep 29, 2026
2,652.00
2,734.00
2,650.00
2,712.00
2,711.80
846,316
Sep 28, 2026
2,636.00
2,672.00
2,590.00
2,634.00
2,633.80
901,552
Sep 25, 2026
2,610.00
2,658.00
2,610.00
2,644.00
2,643.80
728,686
Sep 24, 2026
2,678.00
2,700.00
2,620.00
2,620.00
2,619.81
848,189
Sep 23, 2026
2,740.00
2,758.00
2,666.00
2,688.00
2,687.80
559,851
Sep 22, 2026
2,668.00
2,744.00
2,652.00
2,712.00
2,711.80
1,632,921
Sep 21, 2026
2,638.00
2,698.69
2,638.00
2,670.00
2,669.80
889,121
Sep 18, 2026
2,676.00
2,682.00
2,610.00
2,620.00
2,619.81
1,235,376
Sep 17, 2026
2,694.00
2,696.00
2,658.00
2,676.00
2,675.80
809,058
Sep 16, 2026
2,618.00
2,658.00
2,608.00
2,638.00
2,637.80
675,259
Sep 15, 2026
2,592.00
2,632.00
2,576.00
2,598.00
2,597.81
1,001,428
Sep 14, 2026
2,700.00
2,708.00
2,588.00
2,600.00
2,599.81
1,712,327
Sep 11, 2026
2,690.00
2,736.00
2,690.00
2,722.00
2,721.80
756,845
Sep 10, 2026
2,788.00
2,800.00
2,656.00
2,686.00
2,685.80
700,551
Sep 9, 2026
2,822.00
2,856.00
2,781.24
2,788.00
2,787.79
769,215
Sep 8, 2026
2,722.00
2,828.00
2,714.00
2,828.00
2,827.79
1,194,822
Sep 7, 2026
2,728.00
2,748.00
2,708.00
2,724.00
2,723.80
375,643
Sep 4, 2026
2,696.00
2,734.00
2,678.00
2,724.00
2,723.80
911,947
Sep 3, 2026
2,676.00
2,742.00
2,654.00
2,690.00
2,689.80
1,328,690
Sep 2, 2026
2,684.00
2,742.00
2,656.00
2,656.00
2,655.80
990,647
Sep 1, 2026
2,800.00
2,826.00
2,706.00
2,706.00
2,705.80
1,900,737
Aug 28, 2026
2,860.00
2,902.00
2,846.00
2,846.00
2,845.79
684,387
Aug 27, 2026
2,894.00
2,910.00
2,852.00
2,852.00
2,851.79
899,244
Aug 26, 2026
2,908.00
2,968.00
2,892.00
2,900.00
2,899.79
1,223,025
Aug 25, 2026
2,892.00
2,940.00
2,892.00
2,910.00
2,909.78
1,250,394
Aug 24, 2026
2,816.00
2,908.00
2,816.00
2,878.00
2,877.79
1,373,306
Aug 21, 2026
2,742.00
2,816.00
2,740.00
2,816.00
2,815.79
962,194
Aug 20, 2026
2,648.00
2,750.00
2,645.27
2,750.00
2,749.80
1,280,498
Aug 19, 2026
2,586.00
2,644.00
2,582.00
2,642.00
2,641.80
583,279
Aug 18, 2026
2,666.00
2,666.00
2,582.00
2,586.00
2,585.81
570,536
Aug 17, 2026
2,714.00
2,730.00
2,672.00
2,672.00
2,671.80
394,054
Aug 14, 2026
2,670.00
2,686.00
2,642.00
2,662.00
2,661.80
588,287
Aug 13, 2026
2,762.00
2,768.00
2,662.00
2,662.00
2,661.80
846,109
Aug 12, 2026
2,734.00
2,762.00
2,726.00
2,762.00
2,761.80
697,881
Aug 11, 2026
2,726.00
2,764.00
2,716.00
2,730.00
2,729.80
1,259,617
Aug 10, 2026
2,724.00
2,758.00
2,702.00
2,758.00
2,757.80
1,205,355
Aug 7, 2026
2,688.00
2,730.00
2,682.00
2,722.00
2,721.80
943,531
Aug 6, 2026
2,676.00
2,754.00
2,674.00
2,696.00
2,695.80
625,637
Aug 5, 2026
2,722.00
2,754.00
2,686.00
2,688.00
2,687.80
916,460
Aug 4, 2026
2,666.00
2,710.00
2,648.00
2,686.00
2,685.80
697,171
Aug 3, 2026
2,666.00
2,690.00
2,610.00
2,638.00
2,637.80
1,017,740
Jul 31, 2026
2,694.00
2,738.00
2,636.00
2,636.00
2,635.80
1,548,914
Jul 30, 2026
2,736.00
2,786.00
2,704.00
2,704.00
2,703.80
2,031,472
Jul 29, 2026
2,716.00
2,802.00
2,674.00
2,744.00
2,743.80
3,122,683
Jul 28, 2026
2,594.00
2,594.00
2,524.00
2,524.00
2,523.81
1,686,665
Jul 27, 2026
2,644.00
2,672.00
2,567.45
2,574.00
2,573.81
751,323
Jul 24, 2026
2,540.00
2,626.00
2,538.00
2,616.00
2,615.81
976,149
Jul 23, 2026
2,516.00
2,552.00
2,502.00
2,544.00
2,543.81
935,412
Jul 22, 2026
2,448.00
2,550.60
2,434.00
2,524.00
2,523.81
3,476,816
Jul 21, 2026
2,452.00
2,468.00
2,424.00
2,452.00
2,451.82
1,178,900
Jul 20, 2026
2,472.00
2,504.00
2,448.00
2,448.00
2,447.82
1,174,523
Jul 17, 2026
2,496.00
2,534.00
2,442.00
2,482.00
2,481.82
1,596,413
Jul 16, 2026
2,408.00
2,516.00
2,406.00
2,504.00
2,503.81
1,223,438
Jul 15, 2026
2,384.00
2,426.00
2,366.00
2,408.00
2,407.82
842,074
Jul 14, 2026
2,334.00
2,424.00
2,334.00
2,392.00
2,391.82
532,030
Jul 13, 2026
2,382.00
2,394.00
2,368.00
2,376.00
2,375.82
435,736
Jul 10, 2026
2,370.00
2,412.00
2,362.00
2,396.00
2,395.82
495,906
Jul 9, 2026
2,366.00
2,376.00
2,332.00
2,364.00
2,363.82
567,079
Jul 8, 2026
2,408.00
2,414.00
2,324.00
2,408.00
2,407.82
1,194,859
Jul 7, 2026
2,486.00
2,506.00
2,412.00
2,418.00
2,417.82
820,407
Jul 6, 2026
2,508.00
2,516.00
2,482.00
2,496.00
2,495.82
699,985
Jul 3, 2026
2,464.00
2,508.00
2,458.00
2,508.00
2,507.81
559,339
Jul 2, 2026
2,412.00
2,480.00
2,402.00
2,444.00
2,443.82
753,757
Jul 1, 2026
2,400.00
2,440.00
2,382.00
2,434.00
2,433.82
743,490
Jun 30, 2026
2,382.00
2,412.00
2,368.00
2,404.00
2,403.82
1,061,777
Jun 29, 2026
2,384.00
2,384.00
2,342.00
2,356.00
2,355.83
482,582
Jun 26, 2026
2,370.00
2,382.00
2,348.00
2,370.00
2,369.82
592,864
Jun 25, 2026
2,384.00
2,398.00
2,350.00
2,388.00
2,387.82
1,452,668
Jun 24, 2026
2,402.00
2,412.00
2,364.00
2,382.00
2,381.82
694,632
Jun 23, 2026
2,382.00
2,394.00
2,342.00
2,356.00
2,355.83
783,416
Jun 22, 2026
2,436.00
2,436.00
2,390.00
2,416.00
2,415.82
520,656
Jun 19, 2026
2,492.00
2,498.00
2,430.00
2,430.00
2,429.82
2,375,482
Jun 18, 2026
2,488.00
2,506.00
2,470.00
2,506.00
2,505.81
786,640
Jun 17, 2026
2,444.00
2,508.00
2,438.00
2,502.00
2,501.81
1,682,497
Jun 16, 2026
2,454.00
2,488.00
2,436.00
2,436.00
2,435.82
1,857,978
Jun 15, 2026
2,406.00
2,458.00
2,396.00
2,444.00
2,443.82
1,275,703
Jun 12, 2026
2,334.00
2,358.00
2,290.00
2,324.00
2,323.83
1,263,629
Jun 11, 2026
2,256.00
2,286.00
2,254.00
2,278.00
2,277.83
1,059,362
Jun 10, 2026
2,328.00
2,346.00
2,274.00
2,274.00
2,273.83
681,299
Jun 9, 2026
2,410.00
2,410.00
2,326.00
2,326.00
2,325.83
536,717
Jun 8, 2026
2,362.00
2,404.00
2,344.00
2,363.54
2,363.37
1,138,229
Jun 5, 2026
2,448.00
2,456.00
2,370.00
2,372.00
2,371.82
1,360,379
Jun 4, 2026
2,382.00
2,438.00
2,374.00
2,438.00
2,437.82
1,418,329
Jun 3, 2026
2,386.00
2,400.00
2,370.00
2,386.00
2,385.82
1,331,708
Jun 2, 2026
2,410.00
2,436.00
2,390.00
2,402.00
2,401.82
1,380,901
Jun 1, 2026
2,434.00
2,442.00
2,362.00
2,386.00
2,385.82
2,223,218
May 29, 2026
2,444.00
2,480.00
2,416.00
2,446.00
2,445.82
1,925,547
May 28, 2026
2,490.00
2,492.00
2,406.00
2,428.00
2,427.82
2,065,494
May 27, 2026
2,480.00
2,546.00
2,480.00
2,504.00
2,503.81
976,473
May 26, 2026
2,542.00
2,542.00
2,468.00
2,468.00
2,467.82
1,093,352
May 22, 2026
2,484.00
2,522.00
2,468.00
2,504.00
2,503.81
633,813
May 21, 2026
2,524.00
2,526.00
2,456.00
2,478.00
2,477.82
1,189,754
May 20, 2026
2,440.00
2,570.00
2,422.00
2,534.00
2,533.81
1,986,415
May 19, 2026
2,440.00
2,494.00
2,430.00
2,436.00
2,435.82
1,179,894
May 18, 2026
2,420.00
2,470.00
2,410.24
2,448.00
2,447.82
801,947
May 15, 2026
2,472.00
2,496.00
2,424.00
2,448.00
2,447.82
1,278,318
May 14, 2026
2,464.00
2,510.00
2,436.00
2,508.00
2,507.81
686,482
May 13, 2026
2,468.00
2,478.00
2,390.00
2,460.00
2,459.82
1,014,917
May 12, 2026
2,462.00
2,466.00
2,430.00
2,442.00
2,441.82
2,577,576
May 11, 2026
2,490.00
2,500.00
2,444.00
2,478.00
2,477.82
1,485,413
May 8, 2026
2,538.00
2,556.00
2,500.00
2,538.00
2,537.81
1,241,449
May 7, 2026
2,596.00
2,612.00
2,538.00
2,584.00
2,583.81
1,064,760
May 6, 2026
2,542.00
2,590.00
2,508.00
2,586.00
2,585.81
2,489,660
May 5, 2026
2,580.00
2,588.00
2,458.00
2,490.00
2,489.82
3,257,627
May 1, 2026
2,644.00
2,644.00
2,518.00
2,600.00
2,599.81
1,630,768
Apr 30, 2026
22.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
2,516.00
2,654.00
2,490.00
2,654.00
2,653.80
2,852,202
Apr 29, 2026
2,834.00
2,860.00
2,746.00
2,764.00
2,763.57
1,576,691
Apr 28, 2026
2,898.00
2,900.00
2,820.00
2,824.00
2,823.57
1,141,817
Apr 27, 2026
3,004.00
3,014.00
2,894.00
2,902.00
2,901.55
1,165,425
Apr 24, 2026
3,014.00
3,038.00
2,984.00
2,996.00
2,995.54
867,510
Apr 23, 2026
3,010.00
3,056.00
2,990.00
3,042.00
3,041.53
1,023,476
Apr 22, 2026
3,048.00
3,080.00
3,004.00
3,018.00
3,017.54
618,690
Apr 21, 2026
3,098.00
3,114.00
3,042.00
3,044.00
3,043.53
611,363
Apr 20, 2026
3,134.00
3,138.08
3,086.00
3,090.00
3,089.52
634,780
Apr 17, 2026
3,074.00
3,186.00
3,052.00
3,180.00
3,179.51
831,079
Apr 16, 2026
3,086.00
3,106.00
3,062.00
3,068.00
3,067.53
430,712
Apr 15, 2026
3,120.00
3,128.00
3,058.00
3,066.00
3,065.53
479,657
Apr 14, 2026
3,100.00
3,124.00
3,092.00
3,124.00
3,123.52
1,175,101
Apr 13, 2026
3,080.00
3,082.00
3,028.00
3,078.00
3,077.53
462,259
Apr 10, 2026
3,082.00
3,128.00
3,048.00
3,098.00
3,097.52
946,345
Apr 9, 2026
3,056.00
3,068.00
3,020.00
3,062.00
3,061.53
846,267
Apr 8, 2026
3,048.00
3,112.00
2,952.00
3,054.00
3,053.53
1,336,557
Apr 7, 2026
2,876.00
2,904.00
2,828.00
2,832.00
2,831.56
396,276
Apr 2, 2026
2,852.00
2,918.00
2,834.00
2,886.00
2,885.56
753,825
Apr 1, 2026
2,866.00
2,944.00
2,854.00
2,930.00
2,929.55
1,186,575
Mar 31, 2026
2,740.00
2,806.00
2,740.00
2,798.00
2,797.57
1,729,717
Mar 30, 2026
2,738.00
2,786.00
2,732.00
2,748.00
2,747.58
767,131
Mar 27, 2026
2,778.00
2,782.00
2,744.00
2,754.00
2,753.58
929,875
Mar 26, 2026
2,794.00
2,812.00
2,774.00
2,784.00
2,783.57
810,831
Mar 25, 2026
2,804.00
2,854.00
2,786.00
2,809.25
2,808.82
913,632
Mar 24, 2026
2,760.00
2,782.00
2,722.00
2,776.00
2,775.57
1,189,011
Mar 23, 2026
2,610.00
2,812.00
2,600.00
2,758.00
2,757.58
830,027
Mar 20, 2026
2,772.00
2,782.00
2,658.00
2,658.00
2,657.59
1,819,229
Mar 19, 2026
2,862.00
2,872.00
2,720.00
2,740.00
2,739.58
1,420,803
Mar 18, 2026
2,882.00
2,962.00
2,882.00
2,920.00
2,919.55
1,253,651
Mar 17, 2026
2,818.00
2,876.00
2,796.00
2,862.00
2,861.56
1,261,000
Mar 16, 2026
2,864.00
2,870.00
2,826.00
2,830.00
2,829.56
980,407
Mar 13, 2026
2,912.00
2,926.00
2,840.00
2,842.00
2,841.56
954,384
Mar 12, 2026
3,002.00
3,008.00
2,930.00
2,968.00
2,967.54
403,124
Mar 11, 2026
3,008.00
3,014.66
2,962.00
3,010.00
3,009.54
1,585,650
Mar 10, 2026
3,012.00
3,030.00
2,986.00
3,024.00
3,023.53
2,156,238
Mar 9, 2026
2,940.00
2,968.00
2,884.00
2,928.00
2,927.55
1,519,257
Mar 6, 2026
3,082.00
3,128.00
2,982.00
3,008.00
3,007.54
967,486
Mar 5, 2026
3,036.00
3,206.00
3,026.00
3,094.00
3,093.52
1,965,608
Mar 4, 2026
3,246.00
3,318.00
3,006.00
3,040.00
3,039.53
2,635,907
Mar 3, 2026
3,480.00
3,496.00
3,356.00
3,402.00
3,401.48
1,109,844
Mar 2, 2026
3,482.00
3,516.00
3,464.00
3,508.00
3,507.46
1,072,783
Feb 27, 2026
3,556.00
3,576.00
3,504.00
3,522.00
3,521.46
1,698,141
Feb 26, 2026
3,546.00
3,580.00
3,486.00
3,536.00
3,535.46
540,927
Feb 25, 2026
3,490.00
3,556.37
3,490.00
3,546.00
3,545.45
614,121
Feb 24, 2026
3,478.00
3,506.84
3,432.00
3,480.00
3,479.46
1,765,604
Feb 23, 2026
3,468.00
3,498.00
3,444.00
3,488.00
3,487.46
783,366
Feb 20, 2026
3,472.00
3,502.00
3,445.94
3,468.00
3,467.47
797,672
Feb 19, 2026
3,464.00
3,464.00
3,430.00
3,460.00
3,459.47
915,463
Feb 18, 2026
3,436.00
3,486.00
3,430.00
3,460.00
3,459.47
1,167,647
Feb 17, 2026
3,506.00
3,506.00
3,362.00
3,430.00
3,429.47
1,303,660
Feb 16, 2026
3,472.00
3,512.00
3,454.00
3,510.00
3,509.46
949,729
Feb 13, 2026
3,468.00
3,502.00
3,426.00
3,468.00
3,467.47
2,385,136
Feb 12, 2026
3,532.00
3,550.00
3,460.00
3,472.00
3,471.47
1,321,111
Feb 11, 2026
3,476.00
3,530.00
3,448.00
3,502.00
3,501.46
661,044
Feb 10, 2026
3,466.00
3,494.00
3,442.00
3,482.00
3,481.46
798,590
Feb 9, 2026
3,394.00
3,480.00
3,394.00
3,476.00
3,475.46
770,343
Feb 6, 2026
3,366.00
3,424.00
3,356.00
3,402.00
3,401.48
578,372
Feb 5, 2026
3,334.00
3,404.00
3,326.00
3,374.00
3,373.48
2,294,577
Feb 4, 2026
3,364.00
3,400.00
3,320.00
3,342.00
3,341.49
758,328
Feb 3, 2026
3,282.00
3,354.00
3,268.00
3,354.00
3,353.48
671,442
Feb 2, 2026
3,192.00
3,262.00
3,150.00
3,246.00
3,245.50
2,200,400
Jan 30, 2026
3,254.00
3,275.00
3,212.00
3,226.00
3,225.50
926,562
Jan 29, 2026
3,308.00
3,390.00
3,256.00
3,264.00
3,263.50
685,071
Jan 28, 2026
3,282.00
3,298.00
3,246.00
3,258.00
3,257.50
751,888
Jan 27, 2026
3,224.00
3,282.00
3,222.00
3,276.00
3,275.50
1,009,655
Jan 26, 2026
3,168.00
3,254.00
3,166.00
3,228.00
3,227.50
754,618
Jan 23, 2026
3,198.00
3,206.00
3,166.00
3,178.00
3,177.51
805,690
Jan 22, 2026
3,164.00
3,230.00
3,158.00
3,210.00
3,209.51
1,175,266
Jan 21, 2026
3,084.00
3,132.00
3,074.00
3,132.00
3,131.52
1,209,583
Jan 20, 2026
3,054.00
3,090.00
3,014.00
3,080.00
3,079.53
1,577,793
Jan 19, 2026
3,052.00
3,080.00
3,034.00
3,080.00
3,079.53
429,740
Jan 16, 2026
3,088.00
3,088.00
3,052.00
3,088.00
3,087.52
1,489,095
Jan 15, 2026
3,058.00
3,098.00
3,046.00
3,068.00
3,067.53
1,228,377
Jan 14, 2026
3,040.00
3,078.00
3,020.00
3,044.00
3,043.53
1,097,859
Jan 13, 2026
3,036.00
3,050.00
3,006.00
3,030.00
3,029.53
1,126,477
Jan 12, 2026
3,000.00
3,058.00
2,982.00
3,030.00
3,029.53
3,535,829
Jan 9, 2026
2,958.00
3,026.00
2,954.00
3,000.00
2,999.54
2,038,059
Jan 8, 2026
2,962.00
2,968.00
2,934.00
2,950.00
2,949.55
709,155
Jan 7, 2026
2,962.00
2,992.00
2,952.00
2,970.00
2,969.54
491,427
Jan 6, 2026
2,896.00
2,950.00
2,896.00
2,950.00
2,949.55
618,519
Jan 5, 2026
2,910.00
2,932.00
2,888.00
2,922.00
2,921.55
543,683
Jan 2, 2026
2,854.00
2,872.00
2,826.00
2,872.00
2,871.56
880,418
Dec 31, 2025
2,860.00
2,860.00
2,832.00
2,846.00
2,845.56
146,193
Dec 30, 2025
2,832.00
2,862.00
2,830.00
2,844.00
2,843.56
1,257,805
Dec 29, 2025
2,848.00
2,851.96
2,816.04
2,838.00
2,837.56
488,722
Dec 24, 2025
2,830.00
2,854.00
2,830.00
2,852.00
2,851.56
337,150
Dec 23, 2025
2,846.00
2,856.00
2,828.00
2,840.00
2,839.56
675,424
Dec 22, 2025
2,856.00
2,872.00
2,844.00
2,858.00
2,857.56
303,617
Dec 19, 2025
2,832.00
2,886.00
2,820.00
2,866.00
2,865.56
1,129,102
Dec 18, 2025
2,816.00
2,870.00
2,810.00
2,850.00
2,849.56
746,734
Dec 17, 2025
2,876.00
2,898.00
2,814.00
2,814.00
2,813.57
630,360
Dec 16, 2025
2,846.00
2,876.00
2,846.00
2,858.00
2,857.56
818,191
Dec 15, 2025
2,878.00
2,878.00
2,840.00
2,856.00
2,855.56
489,359
Dec 12, 2025
2,946.00
2,950.00
2,856.00
2,856.00
2,855.56
358,337
Dec 11, 2025
2,928.00
2,960.00
2,906.00
2,936.00
2,935.55
1,104,938
Dec 10, 2025
2,844.00
2,930.00
2,842.00
2,896.00
2,895.55
499,570
Dec 9, 2025
2,864.00
2,870.00
2,844.00
2,856.00
2,855.56
419,462
Dec 8, 2025
2,896.00
2,900.00
2,854.00
2,870.00
2,869.56
304,391
Dec 5, 2025
2,900.00
2,914.00
2,880.00
2,880.00
2,879.56
377,394
Dec 4, 2025
2,868.00
2,896.00
2,860.00
2,882.00
2,881.56
1,515,574
Dec 3, 2025
2,792.00
2,852.00
2,788.00
2,852.00
2,851.56
746,858
Dec 2, 2025
2,784.00
2,796.00
2,766.00
2,792.00
2,791.57
1,689,684
Dec 1, 2025
2,780.00
2,792.00
2,740.00
2,776.00
2,775.57
353,347
Nov 28, 2025
2,780.00
2,810.00
2,772.00
2,772.00
2,771.57
438,186
Nov 27, 2025
2,754.00
2,766.00
2,744.00
2,748.00
2,747.58
177,912
Nov 26, 2025
2,762.00
2,764.00
2,738.00
2,754.00
2,753.58
444,082
Nov 25, 2025
2,732.00
2,758.00
2,720.00
2,750.00
2,749.58
300,562
Nov 24, 2025
2,732.00
2,746.00
2,716.00
2,730.00
2,729.58
399,856
Nov 21, 2025
2,678.00
2,727.00
2,666.00
2,712.00
2,711.58
450,583
Nov 20, 2025
2,750.00
2,758.00
2,720.00
2,720.00
2,719.58
402,173
Nov 19, 2025
2,726.00
2,756.00
2,718.00
2,722.00
2,721.58
693,483
Nov 18, 2025
2,748.00
2,770.00
2,721.00
2,738.00
2,737.58
741,001
Nov 17, 2025
2,806.00
2,820.00
2,796.00
2,796.00
2,795.57
279,598
Nov 14, 2025
2,792.00
2,824.00
2,768.00
2,814.00
2,813.57
635,466
Nov 13, 2025
2,910.00
2,934.00
2,806.00
2,818.00
2,817.57
1,013,631
Nov 12, 2025
2,912.00
2,912.00
2,880.00
2,906.00
2,905.55
589,187
Nov 11, 2025
2,932.00
2,932.00
2,896.00
2,900.00
2,899.55
634,188
Nov 10, 2025
2,926.00
2,926.00
2,884.00
2,904.00
2,903.55
698,088
Nov 7, 2025
2,900.00
2,912.00
2,848.00
2,888.00
2,887.56
757,678
Nov 6, 2025
2,886.00
2,958.00
2,882.00
2,904.00
2,903.55
984,158
Nov 5, 2025
2,764.00
2,894.00
2,742.00
2,894.00
2,893.55
874,917
Nov 4, 2025
2,880.00
2,910.00
2,870.00
2,880.00
2,879.56
891,699
Nov 3, 2025
2,966.00
2,968.00
2,918.00
2,920.00
2,919.55
1,233,638
Oct 31, 2025
2,994.00
3,004.00
2,958.00
2,960.00
2,959.54
420,197
Oct 30, 2025
2,998.00
3,006.00
2,954.00
2,980.00
2,979.54
762,762
