LSE - Delayed Quote
GBp
Clarkson PLC (CKN.L)
5,065.00
-25.00
(-0.49%)
At close: October 30 at 5:43:22 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
5,085.00
5,210.00
4,994.00
5,065.00
5,065.00
55,193
Oct 29, 2026
5,055.00
5,220.00
5,045.00
5,090.00
5,090.00
34,427
Oct 28, 2026
5,030.00
5,215.00
5,030.00
5,135.00
5,135.00
43,950
Oct 27, 2026
5,095.00
5,165.00
5,040.00
5,155.00
5,155.00
32,339
Oct 26, 2026
4,908.00
5,130.00
4,898.00
5,095.00
5,095.00
40,241
Oct 23, 2026
4,968.00
5,010.00
4,908.00
4,962.00
4,962.00
57,812
Oct 22, 2026
5,180.00
5,295.00
4,966.00
4,966.00
4,966.00
39,621
Oct 21, 2026
5,080.00
5,245.00
5,030.00
5,240.00
5,240.00
32,039
Oct 20, 2026
5,150.00
5,320.00
5,093.58
5,195.00
5,195.00
30,298
Oct 19, 2026
5,325.00
5,390.00
5,190.00
5,215.00
5,215.00
34,593
Oct 16, 2026
5,230.00
5,375.00
5,140.00
5,320.00
5,320.00
41,073
Oct 15, 2026
5,180.00
5,265.00
5,135.00
5,265.00
5,265.00
69,678
Oct 14, 2026
5,425.00
5,425.00
5,185.00
5,205.00
5,205.00
34,667
Oct 13, 2026
5,290.00
5,460.00
5,290.00
5,300.00
5,300.00
30,198
Oct 12, 2026
5,415.00
5,460.00
5,315.00
5,375.00
5,375.00
30,763
Oct 9, 2026
5,305.00
5,420.00
5,255.00
5,405.00
5,405.00
63,781
Oct 8, 2026
5,160.00
5,275.00
5,080.00
5,265.00
5,265.00
104,507
Oct 7, 2026
5,085.00
5,200.00
5,075.00
5,160.00
5,160.00
82,076
Oct 6, 2026
5,350.00
5,475.00
5,160.00
5,160.00
5,160.00
180,102
Oct 5, 2026
5,015.00
5,090.00
5,015.00
5,050.00
5,050.00
27,974
Oct 2, 2026
4,980.00
5,070.00
4,972.00
5,030.00
5,030.00
58,449
Oct 1, 2026
4,984.00
5,060.00
4,922.00
4,972.00
4,972.00
76,393
Sep 30, 2026
5,140.00
5,205.00
5,005.00
5,060.00
5,060.00
42,268
Sep 29, 2026
5,060.00
5,215.00
5,060.00
5,100.00
5,100.00
30,194
Sep 28, 2026
5,215.00
5,215.00
5,090.00
5,095.00
5,095.00
31,057
Sep 25, 2026
5,135.00
5,215.00
5,070.00
5,150.00
5,150.00
46,508
Sep 24, 2026
5,220.00
5,220.00
5,105.00
5,125.00
5,125.00
35,910
Sep 23, 2026
5,060.00
5,140.00
5,060.00
5,105.00
5,105.00
94,018
Sep 22, 2026
5,100.00
5,145.00
5,080.00
5,095.00
5,095.00
63,065
Sep 21, 2026
5,060.00
5,175.00
5,045.00
5,100.00
5,100.00
34,616
Sep 18, 2026
5,125.00
5,155.00
5,029.06
5,050.00
5,050.00
119,481
Sep 17, 2026
4,902.00
5,140.00
4,902.00
5,140.00
5,140.00
108,073
Sep 16, 2026
4,900.00
4,962.00
4,840.00
4,924.00
4,924.00
97,084
Sep 15, 2026
5,030.00
5,030.00
4,898.00
4,898.00
4,898.00
110,677
Sep 14, 2026
4,902.00
5,025.00
4,902.00
4,992.00
4,992.00
67,083
Sep 11, 2026
5,030.00
5,035.00
4,900.00
4,942.00
4,942.00
16,088
Sep 10, 2026
4,972.00
5,005.00
4,916.00
4,978.00
4,978.00
32,628
Sep 9, 2026
4,954.00
5,000.00
4,944.00
4,972.00
4,972.00
16,775
Sep 8, 2026
5,035.00
5,070.00
4,926.00
4,980.00
4,980.00
31,188
Sep 7, 2026
5,150.00
5,150.00
4,990.00
5,000.00
5,000.00
24,981
Sep 4, 2026
5,130.00
5,150.00
5,045.00
5,100.00
5,100.00
27,191
Sep 3, 2026
5,085.00
5,160.00
5,050.00
5,135.00
5,135.00
38,951
Sep 2, 2026
5,100.00
5,125.00
5,050.00
5,070.00
5,070.00
58,722
Sep 1, 2026
4,954.00
5,090.73
4,954.00
5,085.00
5,085.00
192,834
Aug 28, 2026
5,020.00
5,090.00
4,968.00
5,065.00
5,065.00
89,984
Aug 27, 2026
35
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 27, 2026
5,050.00
5,050.00
4,900.00
5,005.00
5,005.00
50,370
Aug 26, 2026
5,105.00
5,105.00
4,960.00
4,990.00
4,989.65
97,010
Aug 25, 2026
5,060.00
5,085.00
4,992.00
4,992.00
4,991.65
40,419
Aug 24, 2026
4,906.00
5,060.00
4,906.00
5,050.00
5,049.65
71,069
Aug 21, 2026
4,990.00
5,025.00
4,900.00
5,025.00
5,024.65
98,736
Aug 20, 2026
5,005.00
5,035.00
4,912.00
4,912.00
4,911.66
53,932
Aug 19, 2026
5,055.00
5,055.00
4,946.00
4,998.00
4,997.65
56,505
Aug 18, 2026
4,916.00
5,010.00
4,916.00
4,974.00
4,973.65
27,396
Aug 17, 2026
4,998.00
5,025.00
4,944.00
5,000.00
4,999.65
24,886
Aug 14, 2026
5,040.00
5,040.00
4,952.00
4,986.00
4,985.65
35,228
Aug 13, 2026
4,978.00
5,040.00
4,876.00
5,010.00
5,009.65
55,063
Aug 12, 2026
4,954.00
4,976.00
4,842.00
4,896.00
4,895.66
40,324
Aug 11, 2026
4,920.00
4,968.00
4,838.00
4,950.00
4,949.65
72,150
Aug 10, 2026
4,868.00
4,914.00
4,812.00
4,902.00
4,901.66
53,601
Aug 7, 2026
4,958.00
5,015.00
4,840.00
4,840.00
4,839.66
110,757
Aug 6, 2026
4,980.00
5,060.00
4,922.00
4,990.00
4,989.65
63,041
Aug 5, 2026
5,100.00
5,110.00
4,996.00
4,996.00
4,995.65
102,347
Aug 4, 2026
5,200.00
5,255.00
5,060.00
5,075.00
5,074.64
112,609
Aug 3, 2026
5,220.00
5,485.00
4,934.00
5,155.00
5,154.64
220,301
Jul 31, 2026
4,696.00
4,742.00
4,672.00
4,730.00
4,729.67
47,478
Jul 30, 2026
4,694.00
4,750.00
4,686.00
4,728.00
4,727.67
27,134
Jul 29, 2026
4,676.00
4,730.00
4,641.00
4,718.00
4,717.67
39,850
Jul 28, 2026
4,766.00
4,766.00
4,678.00
4,704.00
4,703.67
41,046
Jul 27, 2026
4,742.00
4,826.00
4,714.00
4,716.00
4,715.67
24,349
Jul 24, 2026
4,678.00
4,824.00
4,678.00
4,782.00
4,781.66
32,699
Jul 23, 2026
4,802.00
4,858.00
4,690.00
4,748.00
4,747.67
107,970
Jul 22, 2026
4,734.00
4,842.00
4,734.00
4,806.00
4,805.66
19,437
Jul 21, 2026
4,708.00
4,770.00
4,688.00
4,756.00
4,755.67
29,277
Jul 20, 2026
4,758.00
4,758.00
4,626.00
4,718.00
4,717.67
22,588
Jul 17, 2026
4,730.00
4,784.00
4,678.00
4,698.00
4,697.67
22,429
Jul 16, 2026
4,700.00
4,748.00
4,612.00
4,748.00
4,747.67
32,432
Jul 15, 2026
4,606.00
4,684.00
4,568.00
4,684.00
4,683.67
104,280
Jul 14, 2026
4,500.00
4,622.00
4,458.00
4,622.00
4,621.68
31,002
Jul 13, 2026
4,448.00
4,502.00
4,406.00
4,496.00
4,495.68
30,573
Jul 10, 2026
4,372.00
4,476.00
4,372.00
4,426.00
4,425.69
15,020
Jul 9, 2026
4,460.00
4,460.00
4,372.00
4,460.00
4,459.69
44,530
Jul 8, 2026
4,458.00
4,470.00
4,376.00
4,424.00
4,423.69
47,829
Jul 7, 2026
4,446.00
4,476.00
4,432.00
4,448.00
4,447.69
44,045
Jul 6, 2026
4,458.00
4,494.00
4,366.00
4,464.00
4,463.69
59,810
Jul 3, 2026
4,390.00
4,474.00
4,390.00
4,474.00
4,473.69
60,652
Jul 2, 2026
4,272.00
4,422.00
4,270.00
4,422.00
4,421.69
108,413
Jul 1, 2026
4,182.00
4,346.00
4,156.00
4,324.00
4,323.70
180,375
Jun 30, 2026
4,200.00
4,278.00
4,164.00
4,166.00
4,165.71
233,247
Jun 29, 2026
4,252.00
4,266.00
4,214.00
4,218.00
4,217.70
95,255
Jun 26, 2026
4,280.00
4,318.00
4,124.00
4,270.00
4,269.70
32,953
Jun 25, 2026
4,366.00
4,378.00
4,298.00
4,306.00
4,305.70
27,130
Jun 24, 2026
4,380.00
4,380.00
4,318.00
4,362.00
4,361.69
54,870
Jun 23, 2026
4,360.00
4,364.00
4,300.00
4,352.00
4,351.69
38,814
Jun 22, 2026
4,384.00
4,418.00
4,362.00
4,388.00
4,387.69
52,898
Jun 19, 2026
4,440.00
4,448.00
4,372.00
4,386.00
4,385.69
196,945
Jun 18, 2026
4,554.00
4,554.00
4,374.00
4,400.00
4,399.69
41,826
Jun 17, 2026
4,522.00
4,542.00
4,398.00
4,448.00
4,447.69
37,886
Jun 16, 2026
4,602.00
4,602.00
4,460.00
4,522.00
4,521.68
100,444
Jun 15, 2026
4,712.00
4,846.00
4,494.00
4,494.00
4,493.68
68,709
Jun 12, 2026
4,700.00
4,830.00
4,698.00
4,790.00
4,789.66
40,134
Jun 11, 2026
4,726.00
4,830.00
4,622.00
4,814.00
4,813.66
105,552
Jun 10, 2026
4,650.00
4,784.00
4,646.00
4,758.00
4,757.67
38,270
Jun 9, 2026
4,644.00
4,742.00
4,642.00
4,664.00
4,663.67
36,892
Jun 8, 2026
4,664.00
4,736.00
4,640.00
4,700.00
4,699.67
97,986
Jun 5, 2026
4,524.00
4,716.00
4,524.00
4,678.00
4,677.67
54,869
Jun 4, 2026
4,584.00
4,882.00
4,548.00
4,636.00
4,635.67
21,917
Jun 3, 2026
4,546.00
4,616.00
4,488.00
4,584.00
4,583.68
66,370
Jun 2, 2026
4,480.00
4,617.66
4,480.00
4,542.00
4,541.68
131,534
Jun 1, 2026
4,598.00
4,650.00
4,514.00
4,578.00
4,577.68
38,038
May 29, 2026
4,798.00
4,798.00
4,596.96
4,636.00
4,635.67
132,316
May 28, 2026
4,750.00
4,760.00
4,714.00
4,724.00
4,723.67
54,312
May 27, 2026
4,768.00
4,784.00
4,692.00
4,752.00
4,751.67
93,394
May 26, 2026
4,862.00
4,862.00
4,746.00
4,746.00
4,745.67
34,029
May 22, 2026
4,884.00
4,884.00
4,744.00
4,802.00
4,801.66
22,175
May 21, 2026
4,882.00
4,882.00
4,820.00
4,834.00
4,833.66
34,270
May 20, 2026
4,756.00
4,860.00
4,740.62
4,846.00
4,845.66
47,304
May 19, 2026
4,742.00
4,824.00
4,718.00
4,770.00
4,769.67
55,844
May 18, 2026
4,652.00
4,794.00
4,640.00
4,712.14
4,711.81
54,746
May 15, 2026
4,782.00
4,808.00
4,650.00
4,680.00
4,679.67
92,916
May 14, 2026
4,628.00
4,812.00
4,628.00
4,808.00
4,807.66
158,173
May 13, 2026
4,936.00
4,936.00
4,719.49
4,740.00
4,739.67
85,780
May 12, 2026
4,814.00
4,884.00
4,790.00
4,822.00
4,821.66
76,434
May 11, 2026
4,802.00
4,888.00
4,802.00
4,840.00
4,839.66
121,052
May 8, 2026
4,780.00
4,896.00
4,780.00
4,840.00
4,839.66
78,703
May 7, 2026
79
Dividend
Dividends on any given ex-date include regular and any special dividends
May 7, 2026
4,880.00
4,948.00
4,828.00
4,828.00
4,827.66
82,214
May 6, 2026
4,936.00
4,992.00
4,912.44
4,962.00
4,960.86
202,749
May 5, 2026
4,800.00
4,884.00
4,784.00
4,882.00
4,880.88
401,094
May 1, 2026
4,848.00
4,848.00
4,760.00
4,776.00
4,774.90
36,071
Apr 30, 2026
4,784.00
4,840.00
4,734.00
4,836.00
4,834.89
32,724
Apr 29, 2026
4,774.00
4,836.00
4,752.00
4,784.00
4,782.90
61,853
Apr 28, 2026
4,760.00
4,794.00
4,710.00
4,794.00
4,792.90
136,187
Apr 27, 2026
4,700.00
4,808.00
4,652.00
4,736.00
4,734.91
65,079
Apr 24, 2026
4,798.00
4,834.00
4,766.00
4,766.00
4,764.91
22,057
Apr 23, 2026
4,866.00
4,866.00
4,786.00
4,822.00
4,820.89
30,466
Apr 22, 2026
4,848.00
4,870.00
4,788.00
4,824.00
4,822.89
38,138
Apr 21, 2026
4,798.00
4,862.00
4,738.00
4,830.00
4,828.89
140,253
Apr 20, 2026
4,692.00
4,800.00
4,692.00
4,784.00
4,782.90
428,843
Apr 17, 2026
4,730.00
4,808.00
4,730.00
4,808.00
4,806.90
56,580
Apr 16, 2026
4,762.00
4,780.00
4,668.00
4,752.00
4,750.91
44,374
Apr 15, 2026
4,726.00
4,854.00
4,726.00
4,756.00
4,754.91
54,922
Apr 14, 2026
4,800.00
4,852.00
4,748.00
4,842.00
4,840.89
82,770
Apr 13, 2026
4,758.00
4,800.00
4,686.00
4,800.00
4,798.90
97,520
Apr 10, 2026
4,660.00
4,854.00
4,660.00
4,758.00
4,756.91
84,784
Apr 9, 2026
4,782.00
4,836.00
4,740.00
4,750.00
4,748.91
44,831
Apr 8, 2026
4,800.00
4,828.00
4,686.00
4,808.00
4,806.90
187,495
Apr 7, 2026
4,724.00
4,800.00
4,690.00
4,706.00
4,704.92
52,690
Apr 2, 2026
4,615.00
4,740.00
4,570.00
4,725.00
4,723.92
128,837
Apr 1, 2026
4,610.00
4,680.00
4,610.00
4,640.00
4,638.94
159,181
Mar 31, 2026
4,570.00
4,635.00
4,545.00
4,610.00
4,608.94
78,932
Mar 30, 2026
4,655.00
4,655.00
4,530.00
4,590.00
4,588.95
61,779
Mar 27, 2026
4,700.00
4,700.00
4,535.00
4,580.00
4,578.95
173,693
Mar 26, 2026
4,620.00
4,680.00
4,595.00
4,660.00
4,658.93
148,431
Mar 25, 2026
4,595.00
4,640.00
4,555.00
4,640.00
4,638.94
195,677
Mar 24, 2026
4,540.00
4,595.00
4,487.67
4,550.00
4,548.96
119,587
Mar 23, 2026
4,670.00
4,670.00
4,420.00
4,535.00
4,533.96
70,508
Mar 20, 2026
4,615.00
4,680.00
4,535.00
4,605.00
4,603.94
407,573
Mar 19, 2026
4,665.00
4,765.00
4,525.00
4,575.00
4,573.95
81,524
Mar 18, 2026
4,695.00
4,780.00
4,640.00
4,655.00
4,653.93
242,064
Mar 17, 2026
4,660.00
4,720.00
4,645.00
4,665.00
4,663.93
249,538
Mar 16, 2026
4,615.00
4,675.00
4,600.00
4,665.00
4,663.93
88,147
Mar 13, 2026
4,530.00
4,670.00
4,515.00
4,615.00
4,613.94
142,350
Mar 12, 2026
4,440.00
4,600.00
4,440.00
4,600.00
4,598.94
101,131
Mar 11, 2026
4,550.00
4,665.00
4,480.00
4,550.00
4,548.96
127,289
Mar 10, 2026
4,570.00
4,671.73
4,485.38
4,650.00
4,648.93
276,467
Mar 9, 2026
4,315.00
4,610.00
4,240.00
4,515.00
4,513.96
451,321
Mar 6, 2026
4,380.00
4,425.00
4,345.00
4,405.00
4,403.99
96,806
Mar 5, 2026
4,490.00
4,515.00
4,330.00
4,360.00
4,359.00
67,866
Mar 4, 2026
4,415.00
4,510.00
4,335.00
4,480.00
4,478.97
112,064
Mar 3, 2026
4,400.00
4,455.00
4,370.00
4,440.00
4,438.98
213,597
Mar 2, 2026
4,355.00
4,500.00
4,435.00
4,435.00
4,433.98
315,839
Feb 27, 2026
4,300.00
4,325.00
4,242.50
4,260.00
4,259.02
59,657
Feb 26, 2026
4,205.00
4,280.00
4,170.00
4,280.00
4,279.02
51,983
Feb 25, 2026
4,270.00
4,270.00
4,180.00
4,190.00
4,189.04
18,616
Feb 24, 2026
4,195.00
4,220.00
4,160.00
4,190.00
4,189.04
30,172
Feb 23, 2026
4,195.00
4,220.00
4,160.00
4,175.00
4,174.04
19,062
Feb 20, 2026
4,150.00
4,255.00
4,145.00
4,195.00
4,194.04
20,872
Feb 19, 2026
4,130.00
4,180.00
4,080.00
4,150.00
4,149.05
64,575
Feb 18, 2026
4,125.00
4,130.00
4,055.00
4,085.00
4,084.06
95,286
Feb 17, 2026
4,130.00
4,130.00
4,010.00
4,080.00
4,079.06
22,563
Feb 16, 2026
4,090.00
4,110.00
4,050.47
4,065.00
4,064.07
50,022
Feb 13, 2026
4,005.00
4,085.00
3,965.00
4,065.00
4,064.07
48,190
Feb 12, 2026
4,220.00
4,230.00
3,960.00
4,005.00
4,004.08
167,993
Feb 11, 2026
4,205.00
4,215.00
4,105.00
4,195.00
4,194.04
62,929
Feb 10, 2026
4,150.00
4,170.00
4,105.00
4,170.00
4,169.04
172,072
Feb 9, 2026
4,180.00
4,190.00
4,115.00
4,140.00
4,139.05
132,278
Feb 6, 2026
4,185.00
4,205.00
4,110.00
4,160.00
4,159.05
46,676
Feb 5, 2026
4,160.00
4,195.00
4,130.00
4,195.00
4,194.04
29,151
Feb 4, 2026
4,210.00
4,210.00
4,140.00
4,175.00
4,174.04
70,319
Feb 3, 2026
4,165.00
4,205.00
4,160.00
4,180.00
4,179.04
56,991
Feb 2, 2026
4,185.00
4,185.00
4,125.00
4,150.00
4,149.05
64,892
Jan 30, 2026
4,140.00
4,195.14
4,120.00
4,190.00
4,189.04
77,009
Jan 29, 2026
4,125.00
4,180.00
4,070.00
4,145.00
4,144.05
175,283
Jan 28, 2026
4,105.00
4,190.00
4,015.00
4,100.00
4,099.06
66,518
Jan 27, 2026
4,085.00
4,120.00
4,000.00
4,110.00
4,109.06
107,623
Jan 26, 2026
4,080.00
4,130.00
4,065.00
4,100.00
4,099.06
26,736
Jan 23, 2026
4,115.00
4,165.00
4,085.00
4,085.00
4,084.06
17,725
Jan 22, 2026
4,135.00
4,185.00
4,100.00
4,140.00
4,139.05
48,691
Jan 21, 2026
4,130.00
4,155.00
4,095.00
4,100.00
4,099.06
76,250
Jan 20, 2026
4,125.00
4,140.00
4,065.00
4,140.00
4,139.05
71,964
Jan 19, 2026
4,145.00
4,150.00
4,080.00
4,150.00
4,149.05
35,398
Jan 16, 2026
4,180.00
4,200.00
4,135.00
4,160.00
4,159.05
56,257
Jan 15, 2026
4,200.00
4,220.00
4,135.00
4,160.00
4,159.05
465,312
Jan 14, 2026
4,145.00
4,195.01
4,145.00
4,190.00
4,189.04
143,637
Jan 13, 2026
4,135.00
4,175.00
4,105.00
4,150.00
4,149.05
68,165
Jan 12, 2026
4,120.00
4,170.00
4,085.00
4,120.00
4,119.06
48,437
Jan 9, 2026
4,090.00
4,230.58
4,090.00
4,165.00
4,164.04
192,118
Jan 8, 2026
3,930.00
4,011.56
3,910.00
3,985.00
3,984.09
33,567
Jan 7, 2026
3,900.00
3,960.00
3,855.00
3,940.00
3,939.10
45,298
Jan 6, 2026
3,870.00
3,890.00
3,840.00
3,890.00
3,889.11
33,001
Jan 5, 2026
3,790.00
3,875.00
3,785.00
3,870.00
3,869.11
68,603
Jan 2, 2026
3,805.00
3,830.00
3,765.00
3,785.00
3,784.13
20,304
Dec 31, 2025
3,835.00
3,835.00
3,790.00
3,815.00
3,814.13
7,474
Dec 30, 2025
3,755.00
3,825.00
3,755.00
3,825.00
3,824.12
26,623
Dec 29, 2025
3,720.00
3,820.00
3,720.00
3,785.00
3,784.13
28,796
Dec 24, 2025
3,830.00
3,830.00
3,775.00
3,790.00
3,789.13
6,497
Dec 23, 2025
3,830.00
3,830.00
3,760.00
3,800.00
3,799.13
25,564
Dec 22, 2025
3,780.00
3,800.00
3,740.00
3,795.00
3,794.13
35,066
Dec 19, 2025
3,730.00
3,760.50
3,705.00
3,750.00
3,749.14
43,094
Dec 18, 2025
3,770.00
3,800.00
3,735.00
3,735.00
3,734.14
44,492
Dec 17, 2025
3,805.00
3,815.00
3,745.00
3,770.00
3,769.14
45,755
Dec 16, 2025
3,830.00
3,830.00
3,760.00
3,785.00
3,784.13
70,332
Dec 15, 2025
3,755.00
3,790.00
3,730.00
3,775.00
3,774.13
63,124
Dec 12, 2025
3,815.00
3,835.00
3,745.00
3,750.00
3,749.14
39,778
Dec 11, 2025
3,750.00
3,800.00
3,710.00
3,795.00
3,794.13
39,581
Dec 10, 2025
3,725.00
3,775.00
3,720.00
3,740.00
3,739.14
29,447
Dec 9, 2025
3,835.00
3,835.00
3,720.00
3,750.00
3,749.14
90,508
Dec 8, 2025
3,785.00
3,800.00
3,740.00
3,760.00
3,759.14
32,340
Dec 5, 2025
3,700.00
3,810.00
3,700.00
3,770.00
3,769.14
23,529
Dec 4, 2025
3,705.00
3,755.00
3,700.00
3,750.00
3,749.14
97,808
Dec 3, 2025
3,730.00
3,745.00
3,655.00
3,705.00
3,704.15
85,715
Dec 2, 2025
3,750.00
3,760.00
3,675.00
3,710.00
3,709.15
41,679
Dec 1, 2025
3,790.00
3,790.00
3,715.00
3,750.00
3,749.14
56,644
Nov 28, 2025
3,745.00
3,785.00
3,720.00
3,780.00
3,779.13
49,152
Nov 27, 2025
3,680.00
3,740.00
3,655.00
3,730.00
3,729.14
51,560
Nov 26, 2025
3,685.00
3,685.00
3,630.00
3,665.00
3,664.16
43,100
Nov 25, 2025
3,640.00
3,680.00
3,600.00
3,655.00
3,654.16
35,920
Nov 24, 2025
3,685.00
3,685.00
3,605.00
3,640.00
3,639.17
56,578
Nov 21, 2025
3,685.00
3,685.00
3,590.00
3,650.00
3,649.16
37,159
Nov 20, 2025
3,610.00
3,690.00
3,610.00
3,660.00
3,659.16
60,847
Nov 19, 2025
3,570.00
3,695.00
3,550.00
3,660.00
3,659.16
142,011
Nov 18, 2025
3,520.00
3,580.00
3,500.00
3,560.00
3,559.18
141,063
Nov 17, 2025
3,615.00
3,635.00
3,525.00
3,595.00
3,594.18
305,464
Nov 14, 2025
3,550.00
3,550.00
3,495.00
3,540.00
3,539.19
26,046
Nov 13, 2025
3,515.00
3,620.00
3,515.00
3,560.00
3,559.18
37,864
Nov 12, 2025
3,580.00
3,635.00
3,480.00
3,590.00
3,589.18
60,580
Nov 11, 2025
3,620.00
3,635.00
3,585.00
3,605.00
3,604.17
72,425
Nov 10, 2025
3,530.00
3,620.00
3,510.00
3,600.00
3,599.17
57,035
Nov 7, 2025
3,560.00
3,580.00
3,474.05
3,505.00
3,504.20
51,896
Nov 6, 2025
3,635.00
3,635.00
3,535.00
3,545.00
3,544.19
40,907
Nov 5, 2025
3,480.00
3,630.00
3,450.00
3,625.00
3,624.17
99,922
Nov 4, 2025
3,525.00
3,570.00
3,470.00
3,485.00
3,484.20
64,014
Nov 3, 2025
3,625.00
3,635.00
3,565.00
3,575.00
3,574.18
117,939
Oct 31, 2025
3,650.00
3,660.65
3,600.00
3,625.00
3,624.17
56,119
Oct 30, 2025
3,620.00
3,650.00
3,580.00
3,635.00
3,634.17
51,477
