LSE - Delayed Quote
GBp
AstraZeneca PLC (AZN.L)
12,006.00
-140.00
(-1.15%)
At close: September 4 at 5:15:00 PM GMT+1
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
Sep 4, 2026
12,146.00
12,210.00
11,984.00
12,006.00
12,006.00
2,248,699
Sep 3, 2026
12,066.00
12,290.00
12,018.00
12,146.00
12,146.00
2,394,368
Sep 2, 2026
12,032.00
12,194.00
11,846.00
11,976.00
11,976.00
2,766,204
Sep 1, 2026
11,650.00
12,132.00
11,650.00
11,962.00
11,962.00
2,914,975
Aug 28, 2026
12,200.00
12,200.00
11,958.00
11,970.00
11,970.00
3,627,956
Aug 27, 2026
12,194.00
12,236.00
12,066.00
12,114.00
12,114.00
3,580,853
Aug 26, 2026
12,450.00
12,464.00
12,214.00
12,234.00
12,234.00
2,784,068
Aug 25, 2026
12,220.00
12,476.00
12,124.00
12,476.00
12,476.00
2,036,385
Aug 24, 2026
12,182.00
12,204.00
12,016.00
12,110.00
12,110.00
1,791,745
Aug 21, 2026
11,926.00
12,242.00
11,926.00
12,240.00
12,240.00
2,344,334
Aug 20, 2026
12,162.00
12,162.00
11,844.00
12,088.00
12,088.00
3,149,124
Aug 19, 2026
11,858.00
12,140.00
11,832.00
12,050.00
12,050.00
3,133,515
Aug 18, 2026
11,558.00
11,846.00
11,548.00
11,806.00
11,806.00
3,194,491
Aug 17, 2026
11,550.00
11,690.00
11,488.00
11,560.00
11,560.00
3,231,402
Aug 14, 2026
11,610.00
11,658.00
11,404.00
11,460.00
11,460.00
4,272,813
Aug 13, 2026
11,706.00
11,746.00
11,604.00
11,708.00
11,708.00
3,093,342
Aug 12, 2026
11,786.00
11,800.00
11,610.00
11,702.00
11,702.00
1,677,782
Aug 11, 2026
11,980.00
12,058.00
11,838.84
11,844.00
11,844.00
2,713,440
Aug 10, 2026
12,030.00
12,060.00
11,856.00
11,990.00
11,990.00
3,827,803
Aug 7, 2026
11,898.00
12,096.00
11,854.00
11,896.00
11,896.00
12,677,978
Aug 6, 2026
79.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 6, 2026
12,100.00
12,172.00
11,818.00
11,850.00
11,850.00
2,357,102
Aug 5, 2026
11,644.00
12,274.00
11,578.00
12,036.00
12,035.21
6,337,651
Aug 4, 2026
11,728.00
11,812.00
11,610.00
11,740.00
11,739.22
7,393,774
Aug 3, 2026
11,842.00
12,082.00
11,414.00
11,500.00
11,499.24
13,543,538
Jul 31, 2026
12,700.00
12,894.00
12,558.00
12,632.00
12,631.17
1,904,551
Jul 30, 2026
12,970.00
13,078.00
12,690.00
12,720.00
12,719.16
5,166,278
Jul 29, 2026
13,014.00
13,164.00
12,978.00
13,134.00
13,133.13
5,212,609
Jul 28, 2026
12,700.00
13,116.00
12,578.00
12,940.00
12,939.15
2,837,786
Jul 27, 2026
12,726.00
13,020.00
12,602.00
12,888.00
12,887.15
2,548,927
Jul 24, 2026
12,650.00
12,770.00
12,568.02
12,670.00
12,669.16
1,845,837
Jul 23, 2026
12,610.00
12,700.00
12,444.86
12,688.00
12,687.16
4,046,280
Jul 22, 2026
12,570.00
12,778.00
12,504.00
12,702.00
12,701.16
2,497,217
Jul 21, 2026
12,240.00
12,536.00
10,524.00
12,492.00
12,491.17
1,829,671
Jul 20, 2026
12,504.00
12,636.00
12,380.00
12,380.00
12,379.18
1,718,968
Jul 17, 2026
12,614.00
12,672.00
11,870.00
12,594.00
12,593.17
2,012,949
Jul 16, 2026
12,436.00
12,650.00
12,386.00
12,628.00
12,627.17
1,602,666
Jul 15, 2026
12,304.00
12,578.00
9,892.00
12,566.00
12,565.17
3,346,168
Jul 14, 2026
12,580.00
12,590.00
12,328.00
12,364.00
12,363.18
3,313,274
Jul 13, 2026
12,722.00
12,810.00
12,546.00
12,610.00
12,609.17
2,741,916
Jul 10, 2026
13,322.00
13,414.00
12,784.00
12,834.00
12,833.15
3,355,018
Jul 9, 2026
13,204.00
13,354.80
12,388.00
13,354.00
13,353.12
7,624,477
Jul 8, 2026
14,312.00
14,320.00
14,086.00
14,240.00
14,239.06
1,427,146
Jul 7, 2026
14,172.00
14,478.00
14,110.00
14,364.00
14,363.05
1,528,247
Jul 6, 2026
14,500.00
14,526.00
13,954.00
14,100.00
14,099.07
2,008,203
Jul 3, 2026
14,538.00
14,566.00
14,346.00
14,456.00
14,455.04
653,264
Jul 2, 2026
13,916.00
14,686.00
13,894.00
14,538.00
14,537.04
2,810,573
Jul 1, 2026
14,138.00
14,232.00
13,838.00
13,854.00
13,853.08
1,804,499
Jun 30, 2026
14,356.00
14,536.00
14,054.00
14,100.00
14,099.07
2,513,351
Jun 29, 2026
14,364.00
14,388.00
14,200.00
14,298.00
14,297.06
1,883,887
Jun 26, 2026
14,038.00
14,326.00
13,898.00
14,318.00
14,317.05
3,946,267
Jun 25, 2026
13,862.00
14,134.00
13,786.00
14,062.00
14,061.07
1,790,946
Jun 24, 2026
13,588.00
14,018.00
12,640.00
13,910.00
13,909.08
2,776,284
Jun 23, 2026
13,388.00
13,706.00
13,342.00
13,590.00
13,589.10
1,873,019
Jun 22, 2026
13,240.00
13,340.00
13,196.00
13,290.00
13,289.12
1,821,832
Jun 19, 2026
13,284.00
15,126.00
13,156.00
13,234.00
13,233.13
4,448,737
Jun 18, 2026
13,482.00
13,506.00
13,116.00
13,154.00
13,153.13
1,591,359
Jun 17, 2026
13,332.00
13,472.67
13,272.00
13,472.00
13,471.11
1,420,704
Jun 16, 2026
13,248.00
13,324.00
11,484.00
13,284.00
13,283.12
4,260,905
Jun 15, 2026
13,462.00
13,534.00
13,172.00
13,200.00
13,199.13
1,818,097
Jun 12, 2026
13,606.00
13,784.00
12,222.00
13,462.00
13,461.11
2,094,731
Jun 11, 2026
13,432.00
13,680.00
13,392.00
13,578.00
13,577.10
2,231,674
Jun 10, 2026
13,730.00
13,730.00
13,376.00
13,464.00
13,463.11
1,762,153
Jun 9, 2026
13,632.00
13,716.00
13,486.00
13,632.00
13,631.10
1,908,833
Jun 8, 2026
13,812.00
13,878.00
13,708.00
13,810.00
13,809.09
1,530,440
Jun 5, 2026
13,592.00
13,864.00
13,588.00
13,858.00
13,857.08
1,729,794
Jun 4, 2026
13,170.00
13,594.00
13,162.00
13,554.00
13,553.10
1,458,333
Jun 3, 2026
13,082.00
13,210.66
11,232.00
13,210.00
13,209.13
2,600,565
Jun 2, 2026
13,432.00
13,444.00
13,132.00
13,214.00
13,213.13
1,670,853
Jun 1, 2026
13,702.00
13,726.00
13,380.00
13,434.00
13,433.11
1,398,716
May 29, 2026
13,812.00
13,916.00
13,688.00
13,802.00
13,801.09
4,555,893
May 28, 2026
13,750.00
13,810.00
13,557.70
13,736.00
13,735.09
1,713,288
May 27, 2026
13,922.00
14,044.00
13,818.00
14,008.00
14,007.08
3,289,624
May 26, 2026
14,044.00
14,080.00
13,878.00
13,960.00
13,959.08
1,928,253
May 22, 2026
14,106.00
14,120.00
13,882.00
13,916.00
13,915.08
1,151,712
May 21, 2026
13,902.00
14,060.00
13,806.00
14,006.00
14,005.08
947,854
May 20, 2026
13,780.00
14,052.00
11,798.00
13,950.00
13,949.08
2,022,724
May 19, 2026
13,738.00
13,912.00
13,668.00
13,880.00
13,879.08
1,491,435
May 18, 2026
13,482.00
13,766.00
13,436.00
13,710.00
13,709.09
1,404,640
May 15, 2026
13,800.00
13,892.00
13,528.00
13,632.00
13,631.10
1,865,072
May 14, 2026
13,824.00
13,900.00
13,686.00
13,740.00
13,739.09
696,665
May 13, 2026
13,674.00
13,814.00
13,584.00
13,766.00
13,765.09
1,571,789
May 12, 2026
13,302.00
13,748.00
13,218.00
13,748.00
13,747.09
3,257,866
May 11, 2026
13,380.00
13,638.00
13,338.00
13,502.00
13,501.11
3,377,058
May 8, 2026
13,342.00
13,466.00
13,188.00
13,360.00
13,359.12
2,470,122
May 7, 2026
13,684.00
13,708.00
13,309.79
13,309.79
13,308.91
2,796,557
May 6, 2026
13,454.00
13,636.00
13,434.00
13,566.00
13,565.10
1,618,145
May 5, 2026
13,564.00
13,566.00
13,276.00
13,330.00
13,329.12
3,364,744
May 1, 2026
13,810.00
13,810.00
13,512.00
13,512.00
13,511.11
1,404,047
Apr 30, 2026
13,782.00
14,070.00
13,706.00
13,948.00
13,947.08
2,820,209
Apr 29, 2026
13,816.00
13,910.00
13,488.00
13,692.00
13,691.10
2,414,639
Apr 28, 2026
13,862.00
13,930.00
13,688.00
13,900.00
13,899.08
2,124,718
Apr 27, 2026
14,026.00
14,072.00
13,864.00
13,972.00
13,971.08
2,157,842
Apr 24, 2026
14,310.00
14,310.00
13,948.00
13,956.00
13,955.08
2,457,044
Apr 23, 2026
14,380.00
14,558.00
12,356.00
14,492.00
14,491.04
2,131,931
Apr 22, 2026
14,534.00
14,640.00
14,484.00
14,536.00
14,535.04
1,456,621
Apr 21, 2026
14,740.00
14,896.00
14,494.00
14,560.00
14,559.04
1,917,537
Apr 20, 2026
15,076.00
15,108.00
14,882.00
14,952.00
14,951.01
1,173,409
Apr 17, 2026
14,736.00
15,118.00
14,736.00
15,118.00
15,117.00
2,868,032
Apr 16, 2026
14,822.00
14,912.00
14,706.00
14,862.00
14,861.02
1,351,052
Apr 15, 2026
15,084.00
15,122.00
14,765.11
14,766.00
14,765.02
2,164,921
Apr 14, 2026
15,022.00
15,032.00
14,894.00
14,918.00
14,917.01
1,318,292
Apr 13, 2026
15,044.00
15,130.00
14,922.00
14,988.00
14,987.01
1,951,201
Apr 10, 2026
15,272.00
15,450.00
15,230.00
15,230.00
15,228.99
2,342,632
Apr 9, 2026
15,282.00
15,290.00
15,048.00
15,276.00
15,274.99
2,694,111
Apr 8, 2026
15,334.00
15,444.00
15,194.00
15,216.00
15,215.00
2,439,971
Apr 7, 2026
15,190.00
15,286.00
14,868.00
14,958.00
14,957.01
2,104,109
Apr 2, 2026
15,042.00
15,436.00
14,955.65
15,316.00
15,314.99
1,609,269
Apr 1, 2026
14,896.00
15,100.00
14,868.00
15,022.00
15,021.01
2,679,524
Mar 31, 2026
14,710.00
14,856.00
14,658.00
14,690.00
14,689.03
2,536,153
Mar 30, 2026
14,438.00
14,752.00
14,322.00
14,702.00
14,701.03
2,270,734
Mar 27, 2026
14,114.00
14,508.00
14,006.00
14,302.00
14,301.06
2,680,944
Mar 26, 2026
13,922.00
13,982.00
13,768.00
13,830.00
13,829.09
2,338,799
Mar 25, 2026
13,930.00
14,080.00
13,842.00
13,990.00
13,989.08
1,116,537
Mar 24, 2026
13,728.00
13,856.00
13,644.00
13,810.00
13,809.09
1,400,106
Mar 23, 2026
13,694.00
13,938.00
13,478.00
13,742.00
13,741.09
2,144,360
Mar 20, 2026
14,090.00
14,220.00
13,884.00
13,896.00
13,895.08
4,172,528
Mar 19, 2026
14,158.00
14,268.00
13,952.00
14,112.00
14,111.07
3,033,498
Mar 18, 2026
14,352.00
14,452.00
14,082.00
14,276.00
14,275.06
1,501,193
Mar 17, 2026
14,454.00
14,574.00
14,356.00
14,402.00
14,401.05
5,465,249
Mar 16, 2026
14,340.00
14,470.00
14,264.00
14,364.00
14,363.05
2,161,612
Mar 13, 2026
14,380.00
14,584.00
14,244.00
14,380.00
14,379.05
1,659,436
Mar 12, 2026
14,394.00
14,576.00
14,308.00
14,364.00
14,363.05
2,887,893
Mar 11, 2026
14,568.00
14,608.00
14,352.00
14,484.00
14,483.04
4,382,544
Mar 10, 2026
14,544.00
14,790.00
14,526.00
14,654.00
14,653.03
3,182,286
Mar 9, 2026
14,048.00
14,474.00
14,015.91
14,442.00
14,441.05
3,031,335
Mar 6, 2026
14,908.00
14,908.00
14,440.00
14,500.00
14,499.04
1,757,450
Mar 5, 2026
15,062.00
15,210.00
14,774.00
14,774.00
14,773.02
2,368,548
Mar 4, 2026
15,056.00
15,216.00
14,912.00
15,088.00
15,087.00
5,578,017
Mar 3, 2026
15,142.00
15,230.00
14,834.00
14,932.00
14,931.01
3,504,733
Mar 2, 2026
15,180.00
15,450.00
15,180.00
15,252.00
15,250.99
1,465,160
Feb 27, 2026
15,196.00
15,543.55
15,172.00
15,542.00
15,540.97
2,575,256
Feb 26, 2026
15,144.00
15,465.50
15,000.00
15,110.00
15,109.00
2,004,961
Feb 25, 2026
15,316.00
15,356.00
15,180.00
15,218.00
15,217.00
3,583,139
Feb 24, 2026
15,206.00
15,554.00
15,184.00
15,326.00
15,324.99
6,767,914
Feb 23, 2026
15,188.00
15,356.00
15,078.23
15,344.00
15,342.99
3,472,197
Feb 20, 2026
15,422.00
15,424.66
15,224.00
15,270.00
15,268.99
7,485,520
Feb 19, 2026
159.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 19, 2026
15,390.00
15,428.00
15,162.00
15,290.00
15,288.99
1,991,434
Feb 18, 2026
15,498.00
15,732.00
15,482.25
15,542.00
15,539.38
1,448,908
Feb 17, 2026
15,174.00
15,522.00
15,174.00
15,522.00
15,519.38
2,510,360
Feb 16, 2026
15,186.00
15,198.00
14,944.00
15,160.00
15,157.44
2,086,141
Feb 13, 2026
14,986.00
15,186.00
14,812.00
15,118.00
15,115.45
6,247,838
Feb 12, 2026
14,918.00
15,028.00
14,782.00
14,906.00
14,903.49
1,393,558
Feb 11, 2026
14,118.00
14,818.00
14,074.00
14,818.00
14,815.50
3,601,976
Feb 10, 2026
13,952.00
14,314.00
13,748.00
14,164.00
14,161.61
3,682,595
Feb 9, 2026
14,184.00
14,254.00
13,858.00
13,888.00
13,885.66
4,085,825
Feb 6, 2026
13,884.00
14,112.00
13,844.00
14,104.00
14,101.62
3,108,755
Feb 5, 2026
13,790.00
14,068.00
13,686.00
13,980.00
13,977.64
1,438,209
Feb 4, 2026
13,472.00
13,928.00
13,444.00
13,796.00
13,793.67
2,067,679
Feb 3, 2026
13,808.00
13,942.00
13,636.00
13,816.00
13,813.67
1,444,073
Feb 2, 2026
13,532.00
14,062.00
13,500.00
14,040.00
14,037.63
1,342,937
Jan 30, 2026
13,328.00
13,600.00
13,326.00
13,600.00
13,597.71
1,640,793
Jan 29, 2026
13,406.00
13,566.00
13,400.00
13,460.00
13,457.73
2,708,219
Jan 28, 2026
13,818.00
13,822.00
13,478.00
13,508.00
13,505.72
2,527,114
Jan 27, 2026
13,800.00
13,986.00
13,736.00
13,880.00
13,877.66
1,444,539
Jan 26, 2026
13,642.00
13,770.00
13,560.00
13,752.00
13,749.68
1,556,179
Jan 23, 2026
13,702.00
13,704.00
13,512.00
13,580.00
13,577.71
1,574,833
Jan 22, 2026
13,540.00
13,606.00
13,428.00
13,560.00
13,557.71
2,673,613
Jan 21, 2026
13,482.00
13,496.00
13,291.00
13,338.00
13,335.75
2,380,279
Jan 20, 2026
13,786.00
13,786.00
13,268.00
13,520.00
13,517.72
3,045,768
Jan 19, 2026
13,994.00
14,188.00
13,890.00
13,890.00
13,887.66
1,537,042
Jan 16, 2026
14,020.00
14,156.00
13,972.00
14,052.00
14,049.63
3,712,616
Jan 15, 2026
14,326.00
14,410.00
13,982.00
14,026.00
14,023.63
2,722,307
Jan 14, 2026
14,080.00
14,398.00
14,071.43
14,346.00
14,343.58
3,068,376
Jan 13, 2026
13,978.00
14,060.00
13,802.00
14,008.00
14,005.64
3,158,787
Jan 12, 2026
14,036.00
14,268.00
13,882.00
14,120.00
14,117.62
2,194,240
Jan 9, 2026
14,010.00
14,332.00
13,972.00
14,216.00
14,213.60
1,510,979
Jan 8, 2026
14,030.00
14,292.00
14,022.00
14,176.00
14,173.61
2,489,394
Jan 7, 2026
14,050.00
14,312.00
14,038.00
14,224.00
14,221.60
2,011,117
Jan 6, 2026
13,400.00
14,114.00
13,384.00
14,038.00
14,035.63
2,054,017
Jan 5, 2026
13,644.00
13,650.00
13,278.00
13,384.00
13,381.74
1,632,002
Jan 2, 2026
13,722.00
13,918.00
13,592.00
13,592.00
13,589.71
3,980,672
Dec 31, 2025
13,768.00
13,844.00
13,722.00
13,790.00
13,787.67
393,830
Dec 30, 2025
13,712.00
13,798.00
13,692.00
13,750.00
13,747.68
950,400
Dec 29, 2025
13,736.00
13,806.00
13,680.00
13,748.00
13,745.68
1,490,651
Dec 24, 2025
13,742.00
13,742.00
13,612.00
13,674.00
13,671.69
688,287
Dec 23, 2025
13,612.00
13,806.00
13,604.00
13,736.00
13,733.68
1,083,104
Dec 22, 2025
13,592.00
13,632.00
13,476.00
13,632.00
13,629.70
1,451,404
Dec 19, 2025
13,574.00
15,474.36
13,508.00
13,672.00
13,669.69
10,404,657
Dec 18, 2025
13,500.00
13,596.00
13,376.00
13,548.00
13,545.71
4,516,004
Dec 17, 2025
13,574.00
13,682.00
13,534.00
13,554.00
13,551.71
2,468,903
Dec 16, 2025
13,744.00
13,836.00
13,448.00
13,506.00
13,503.72
3,264,200
Dec 15, 2025
13,412.00
13,638.00
13,376.00
13,612.00
13,609.70
2,467,869
Dec 12, 2025
13,502.00
13,536.00
13,362.00
13,444.00
13,441.73
1,443,781
Dec 11, 2025
13,618.00
13,688.00
13,485.10
13,596.00
13,593.71
1,284,701
Dec 10, 2025
13,482.00
13,848.00
13,472.00
13,514.00
13,511.72
2,485,928
Dec 9, 2025
13,758.00
13,794.00
13,568.00
13,592.00
13,589.71
1,232,581
Dec 8, 2025
13,580.00
13,702.00
13,476.00
13,578.00
13,575.71
3,939,740
Dec 5, 2025
13,560.00
13,688.00
13,542.00
13,592.00
13,589.71
1,501,116
Dec 4, 2025
13,612.00
13,662.00
13,452.00
13,514.00
13,511.72
1,868,518
Dec 3, 2025
13,698.00
13,826.00
13,596.00
13,694.00
13,691.69
1,966,626
Dec 2, 2025
13,714.00
13,820.00
13,646.00
13,800.00
13,797.67
1,678,958
Dec 1, 2025
13,966.00
14,092.00
13,798.00
13,836.00
13,833.67
2,063,349
Nov 28, 2025
14,002.00
14,058.00
13,920.00
13,974.00
13,971.64
1,719,274
Nov 27, 2025
14,070.00
14,164.00
13,940.00
14,012.00
14,009.64
1,037,265
Nov 26, 2025
14,162.00
14,206.00
14,024.00
14,148.00
14,145.61
2,008,651
Nov 25, 2025
13,874.00
14,142.00
13,852.00
14,100.00
14,097.62
2,169,015
Nov 24, 2025
13,932.00
13,970.00
13,820.00
13,934.00
13,931.65
3,131,678
Nov 21, 2025
13,508.00
13,836.00
13,508.00
13,820.00
13,817.67
3,044,890
Nov 20, 2025
13,604.00
13,788.00
13,595.66
13,650.00
13,647.70
1,656,623
Nov 19, 2025
13,560.00
13,742.00
13,503.62
13,596.00
13,593.71
1,594,300
Nov 18, 2025
13,800.00
13,884.00
13,465.77
13,566.00
13,563.71
1,654,756
Nov 17, 2025
13,530.00
13,660.00
13,520.00
13,592.00
13,589.71
1,324,704
Nov 14, 2025
13,464.00
13,574.00
13,408.00
13,532.00
13,529.72
1,348,061
Nov 13, 2025
13,440.00
13,506.00
13,318.00
13,494.00
13,491.72
1,535,199
Nov 12, 2025
13,548.00
13,548.00
13,390.00
13,518.00
13,515.72
1,841,863
Nov 11, 2025
13,400.00
13,508.00
13,284.00
13,466.00
13,463.73
2,223,275
Nov 10, 2025
12,904.00
13,206.00
12,840.00
13,126.00
13,123.79
3,313,530
Nov 7, 2025
12,788.00
12,940.00
12,714.00
12,900.00
12,897.82
3,536,657
Nov 6, 2025
12,570.00
12,994.00
12,330.00
12,834.00
12,831.83
3,100,862
Nov 5, 2025
12,528.00
12,596.22
12,436.00
12,450.00
12,447.90
1,818,602
Nov 4, 2025
12,448.00
12,530.00
12,240.00
12,528.00
12,525.89
1,233,596
Nov 3, 2025
12,546.00
12,584.01
12,350.00
12,364.00
12,361.92
1,848,389
Oct 31, 2025
12,562.00
12,586.00
12,424.00
12,470.00
12,467.90
1,089,094
Oct 30, 2025
12,456.00
12,556.00
12,364.00
12,546.00
12,543.88
1,214,684
Oct 29, 2025
12,500.00
12,688.00
12,424.00
12,560.00
12,557.88
946,767
Oct 28, 2025
12,586.00
12,708.00
12,406.00
12,406.00
12,403.91
1,501,366
Oct 27, 2025
12,530.00
12,616.00
12,446.00
12,546.00
12,543.88
1,465,043
Oct 24, 2025
12,530.00
12,582.00
12,416.00
12,532.00
12,529.89
1,424,817
Oct 23, 2025
12,432.00
12,566.30
12,432.00
12,496.00
12,493.89
1,297,691
Oct 22, 2025
12,398.00
12,628.00
12,382.00
12,540.00
12,537.88
4,968,839
Oct 21, 2025
12,468.00
12,550.00
12,442.00
12,474.00
12,471.90
1,399,376
Oct 20, 2025
12,668.00
12,712.00
12,564.00
12,564.00
12,561.88
1,245,522
Oct 17, 2025
12,522.00
12,576.00
12,358.00
12,558.00
12,555.88
1,792,327
Oct 16, 2025
12,456.00
12,612.00
12,364.00
12,554.00
12,551.88
1,378,244
Oct 15, 2025
12,684.00
12,703.47
12,434.00
12,644.00
12,641.87
1,646,380
Oct 14, 2025
12,724.00
12,808.00
12,642.00
12,738.00
12,735.85
2,583,306
Oct 13, 2025
12,830.00
12,910.00
12,610.00
12,724.00
12,721.85
1,233,986
Oct 10, 2025
12,794.00
12,926.00
12,758.00
12,782.00
12,779.84
4,525,646
Oct 9, 2025
12,744.00
12,940.00
12,738.56
12,940.00
12,937.82
2,356,449
Oct 8, 2025
12,806.00
12,972.00
12,774.12
12,806.00
12,803.84
2,932,465
Oct 7, 2025
12,700.00
12,832.00
12,676.00
12,780.00
12,777.84
1,597,439
Oct 6, 2025
12,716.00
12,866.00
12,687.00
12,726.00
12,723.85
2,970,877
Oct 3, 2025
12,452.00
12,666.71
12,412.00
12,650.00
12,647.87
2,234,625
Oct 2, 2025
12,720.00
12,750.00
12,356.00
12,454.00
12,451.90
3,183,803
Oct 1, 2025
11,488.00
12,462.00
11,460.08
12,436.00
12,433.90
4,372,321
Sep 30, 2025
11,034.00
11,258.00
10,922.00
11,182.00
11,180.11
2,361,749
Sep 29, 2025
11,050.00
11,188.00
10,976.00
11,088.00
11,086.13
2,264,944
Sep 26, 2025
10,900.00
11,020.00
10,784.00
11,000.00
10,998.14
1,552,339
Sep 25, 2025
11,164.00
11,186.00
10,956.00
10,956.00
10,954.15
1,788,993
Sep 24, 2025
11,198.00
11,242.00
11,102.00
11,210.00
11,208.11
1,431,392
Sep 23, 2025
11,432.00
11,448.00
11,248.00
11,258.00
11,256.10
1,477,037
Sep 22, 2025
11,282.00
11,514.00
11,246.00
11,500.00
11,498.06
1,463,375
Sep 19, 2025
11,382.00
11,444.00
11,288.00
11,304.00
11,302.09
4,377,013
Sep 18, 2025
11,424.00
11,450.00
11,224.00
11,248.00
11,246.10
2,290,770
Sep 17, 2025
11,338.00
11,400.00
11,246.00
11,396.00
11,394.08
1,404,446
Sep 16, 2025
11,400.00
11,502.00
11,332.00
11,346.00
11,344.09
4,005,429
Sep 15, 2025
11,656.00
11,690.00
11,338.84
11,414.00
11,412.07
3,189,911
Sep 12, 2025
11,930.00
11,986.00
11,772.00
11,794.00
11,792.01
1,925,210
Sep 11, 2025
11,936.00
12,002.00
11,894.00
11,956.00
11,953.98
1,267,493
Sep 10, 2025
12,008.00
12,064.00
11,912.00
11,914.00
11,911.99
1,129,592
Sep 9, 2025
11,998.00
12,010.00
11,888.00
11,976.00
11,973.98
983,897
Sep 8, 2025
12,130.00
12,130.00
11,840.00
11,970.00
11,967.98
1,168,085
Sep 5, 2025
12,170.00
12,202.00
12,086.00
12,090.00
12,087.96
1,828,847
Sep 4, 2025
12,204.00
12,256.00
12,132.00
12,188.00
12,185.94
1,241,306
