LSE - Delayed Quote
USD
iShares Physical Platinum ETC (IPLT.L)
20.58
-0.63
(-2.98%)
At close: October 30 at 4:29:04 PM GMT
Currency in USD
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
|
20.65 | 20.81 | 20.33 | 20.58 | 20.58 | 17,038 |
|
Oct 29, 2026
|
21.65 | 21.65 | 21.10 | 21.21 | 21.21 | 17,380 |
|
Oct 28, 2026
|
21.98 | 22.23 | 21.88 | 22.01 | 22.01 | 2,460 |
|
Oct 27, 2026
|
21.42 | 22.04 | 21.32 | 21.90 | 21.90 | 5,037 |
|
Oct 26, 2026
|
22.12 | 22.22 | 21.68 | 21.94 | 21.94 | 8,935 |
|
Oct 23, 2026
|
22.39 | 22.41 | 22.04 | 22.35 | 22.35 | 19,595 |
|
Oct 22, 2026
|
22.83 | 22.96 | 22.57 | 22.57 | 22.57 | 7,284 |
|
Oct 21, 2026
|
23.24 | 23.52 | 23.21 | 23.36 | 23.36 | 4,967 |
|
Oct 20, 2026
|
23.63 | 23.70 | 23.31 | 23.57 | 23.57 | 4,601 |
|
Oct 19, 2026
|
23.62 | 23.68 | 23.40 | 23.49 | 23.49 | 1,946 |
|
Oct 16, 2026
|
23.33 | 23.61 | 23.33 | 23.39 | 23.39 | 2,456 |
|
Oct 15, 2026
|
22.88 | 23.22 | 22.88 | 23.11 | 23.11 | 20,435 |
|
Oct 14, 2026
|
23.69 | 23.84 | 22.95 | 23.03 | 23.03 | 13,435 |
|
Oct 13, 2026
|
24.27 | 24.41 | 23.83 | 23.83 | 23.83 | 3,780 |
|
Oct 12, 2026
|
24.30 | 24.32 | 23.95 | 24.00 | 24.00 | 10,304 |
|
Oct 9, 2026
|
24.03 | 24.32 | 23.88 | 24.07 | 24.07 | 18,750 |
|
Oct 8, 2026
|
23.70 | 23.80 | 23.25 | 23.30 | 23.30 | 84,551 |
|
Oct 7, 2026
|
23.88 | 23.92 | 23.03 | 23.45 | 23.45 | 51,454 |
|
Oct 6, 2026
|
24.38 | 24.57 | 24.02 | 24.26 | 24.26 | 1,992 |
|
Oct 5, 2026
|
24.62 | 24.87 | 24.50 | 24.54 | 24.54 | 2,395 |
|
Oct 2, 2026
|
24.73 | 24.96 | 24.17 | 24.17 | 24.17 | 3,930 |
|
Oct 1, 2026
|
24.59 | 24.70 | 24.19 | 24.44 | 24.44 | 3,470 |
|
Sep 30, 2026
|
24.48 | 24.67 | 24.22 | 24.32 | 24.32 | 52,895 |
|
Sep 29, 2026
|
24.30 | 24.44 | 24.02 | 24.14 | 24.14 | 9,677 |
|
Sep 28, 2026
|
24.84 | 24.96 | 24.40 | 24.51 | 24.51 | 4,413 |
|
Sep 25, 2026
|
25.06 | 25.45 | 24.95 | 25.32 | 25.32 | 6,271 |
|
Sep 24, 2026
|
24.97 | 25.24 | 24.75 | 24.76 | 24.76 | 6,422 |
|
Sep 23, 2026
|
25.89 | 25.89 | 24.96 | 25.00 | 25.00 | 7,868 |
|
Sep 22, 2026
|
25.47 | 26.09 | 25.32 | 25.94 | 25.94 | 13,959 |
|
Sep 21, 2026
|
25.70 | 26.18 | 25.62 | 25.81 | 25.81 | 5,371 |
|
Sep 18, 2026
|
25.91 | 26.05 | 25.60 | 25.69 | 25.69 | 2,527 |
|
Sep 17, 2026
|
25.53 | 25.83 | 25.30 | 25.55 | 25.55 | 4,524 |
|
Sep 16, 2026
|
25.60 | 25.65 | 25.36 | 25.51 | 25.51 | 1,981 |
|
Sep 15, 2026
|
25.32 | 25.41 | 24.90 | 25.22 | 25.22 | 3,810 |
|
Sep 14, 2026
|
25.64 | 25.67 | 24.95 | 25.30 | 25.30 | 13,399 |
|
Sep 11, 2026
|
25.79 | 25.97 | 25.42 | 25.70 | 25.70 | 5,591 |
|
Sep 10, 2026
|
26.95 | 26.95 | 25.72 | 25.81 | 25.81 | 7,220 |
|
Sep 9, 2026
|
26.49 | 27.52 | 26.40 | 27.27 | 27.27 | 11,527 |
|
Sep 8, 2026
|
26.10 | 26.44 | 26.00 | 26.30 | 26.30 | 1,463 |
|
Sep 7, 2026
|
25.87 | 26.21 | 25.83 | 26.17 | 26.17 | 2,306 |
|
Sep 4, 2026
|
25.85 | 26.10 | 25.46 | 26.03 | 26.03 | 15,405 |
|
Sep 3, 2026
|
25.32 | 26.30 | 25.17 | 26.20 | 26.20 | 8,919 |
|
Sep 2, 2026
|
24.91 | 25.40 | 24.50 | 25.15 | 25.15 | 15,762 |
|
Sep 1, 2026
|
25.89 | 25.94 | 25.08 | 25.32 | 25.32 | 16,828 |
|
Aug 28, 2026
|
26.85 | 27.13 | 26.45 | 26.93 | 26.93 | 5,080 |
|
Aug 27, 2026
|
26.27 | 26.33 | 25.90 | 26.21 | 26.21 | 5,581 |
|
Aug 26, 2026
|
26.59 | 26.80 | 26.14 | 26.20 | 26.20 | 3,630 |
|
Aug 25, 2026
|
26.55 | 26.67 | 26.17 | 26.59 | 26.59 | 19,703 |
|
Aug 24, 2026
|
27.21 | 27.25 | 26.71 | 27.03 | 27.03 | 6,167 |
|
Aug 21, 2026
|
26.73 | 27.25 | 26.70 | 26.99 | 26.99 | 15,500 |
|
Aug 20, 2026
|
25.75 | 26.15 | 25.56 | 26.08 | 26.08 | 34,521 |
|
Aug 19, 2026
|
24.54 | 25.57 | 24.42 | 25.45 | 25.45 | 15,302 |
|
Aug 18, 2026
|
25.23 | 25.26 | 24.60 | 24.63 | 24.63 | 7,440 |
|
Aug 17, 2026
|
25.22 | 25.58 | 25.00 | 25.52 | 25.52 | 8,762 |
|
Aug 14, 2026
|
24.63 | 25.05 | 24.53 | 24.92 | 24.92 | 14,872 |
|
Aug 13, 2026
|
24.92 | 24.95 | 24.50 | 24.50 | 24.50 | 12,225 |
|
Aug 12, 2026
|
25.19 | 25.81 | 25.03 | 25.36 | 25.36 | 21,245 |
|
Aug 11, 2026
|
24.97 | 25.44 | 24.87 | 24.88 | 24.88 | 12,611 |
|
Aug 10, 2026
|
25.17 | 25.29 | 24.64 | 24.94 | 24.94 | 7,424 |
|
Aug 7, 2026
|
25.17 | 25.48 | 24.90 | 24.92 | 24.92 | 6,234 |
|
Aug 6, 2026
|
24.95 | 25.18 | 24.61 | 24.69 | 24.69 | 3,192 |
|
Aug 5, 2026
|
25.34 | 25.39 | 24.58 | 24.89 | 24.89 | 15,220 |
|
Aug 4, 2026
|
23.55 | 24.81 | 23.55 | 24.81 | 24.81 | 9,549 |
|
Aug 3, 2026
|
23.75 | 23.75 | 23.12 | 23.16 | 23.16 | 2,763 |
|
Jul 31, 2026
|
23.43 | 23.52 | 23.19 | 23.53 | 23.53 | 4,891 |
|
Jul 30, 2026
|
22.70 | 23.43 | 22.70 | 23.43 | 23.43 | 8,030 |
|
Jul 29, 2026
|
22.89 | 22.98 | 22.56 | 22.68 | 22.68 | 4,268 |
|
Jul 28, 2026
|
22.94 | 23.02 | 22.73 | 23.02 | 23.02 | 1,319 |
|
Jul 27, 2026
|
23.44 | 23.51 | 23.13 | 23.25 | 23.25 | 2,692 |
|
Jul 24, 2026
|
22.71 | 22.93 | 22.59 | 22.83 | 22.83 | 1,968 |
|
Jul 23, 2026
|
23.49 | 23.49 | 22.80 | 22.75 | 22.75 | 12,509 |
|
Jul 22, 2026
|
23.74 | 23.77 | 23.50 | 23.54 | 23.54 | 5,493 |
|
Jul 21, 2026
|
23.22 | 23.39 | 23.04 | 23.31 | 23.31 | 3,892 |
|
Jul 20, 2026
|
22.66 | 22.85 | 22.65 | 22.82 | 22.82 | 1,549 |
|
Jul 17, 2026
|
22.71 | 22.80 | 22.33 | 22.74 | 22.74 | 51,057 |
|
Jul 16, 2026
|
23.75 | 23.84 | 23.39 | 23.59 | 23.59 | 3,801 |
|
Jul 15, 2026
|
23.42 | 23.72 | 23.14 | 23.33 | 23.33 | 1,068 |
|
Jul 14, 2026
|
23.00 | 23.50 | 22.85 | 23.58 | 23.58 | 3,404 |
|
Jul 13, 2026
|
23.03 | 23.33 | 23.00 | 23.12 | 23.12 | 3,134 |
|
Jul 10, 2026
|
23.36 | 23.36 | 23.05 | 23.19 | 23.19 | 4,423 |
|
Jul 9, 2026
|
23.00 | 23.34 | 23.00 | 23.27 | 23.27 | 6,915 |
|
Jul 8, 2026
|
23.39 | 23.39 | 22.39 | 22.39 | 22.39 | 8,881 |
|
Jul 7, 2026
|
23.18 | 23.81 | 23.18 | 23.54 | 23.54 | 5,184 |
|
Jul 6, 2026
|
23.45 | 23.56 | 23.14 | 23.32 | 23.32 | 2,585 |
|
Jul 3, 2026
|
23.78 | 23.87 | 23.54 | 23.54 | 23.54 | 2,717 |
|
Jul 2, 2026
|
23.09 | 23.30 | 22.90 | 23.16 | 23.16 | 23,478 |
|
Jul 1, 2026
|
22.08 | 22.88 | 22.00 | 22.70 | 22.70 | 7,009 |
|
Jun 30, 2026
|
22.53 | 22.77 | 22.25 | 22.30 | 22.30 | 2,264 |
|
Jun 29, 2026
|
23.19 | 23.19 | 22.45 | 22.61 | 22.61 | 12,615 |
|
Jun 26, 2026
|
23.05 | 23.38 | 22.84 | 23.35 | 23.35 | 8,229 |
|
Jun 25, 2026
|
22.21 | 23.06 | 22.10 | 22.93 | 22.93 | 7,108 |
|
Jun 24, 2026
|
23.53 | 23.53 | 22.56 | 22.61 | 22.61 | 6,639 |
|
Jun 23, 2026
|
23.44 | 23.83 | 23.24 | 23.81 | 23.81 | 4,536 |
|
Jun 22, 2026
|
24.12 | 24.17 | 23.90 | 23.95 | 23.95 | 14,247 |
|
Jun 19, 2026
|
24.10 | 24.22 | 23.64 | 23.78 | 23.78 | 9,520 |
|
Jun 18, 2026
|
25.07 | 25.07 | 24.33 | 24.50 | 24.50 | 7,958 |
|
Jun 17, 2026
|
25.60 | 25.64 | 25.45 | 25.53 | 25.53 | 4,619 |
|
Jun 16, 2026
|
25.41 | 26.00 | 25.41 | 25.73 | 25.73 | 1,802 |
|
Jun 15, 2026
|
25.19 | 25.96 | 25.19 | 25.56 | 25.56 | 11,160 |
|
Jun 12, 2026
|
24.60 | 24.70 | 24.24 | 24.52 | 24.52 | 1,886 |
|
Jun 11, 2026
|
23.91 | 24.07 | 23.60 | 23.95 | 23.95 | 39,561 |
|
Jun 10, 2026
|
24.03 | 24.36 | 23.60 | 24.22 | 24.22 | 40,579 |
|
Jun 9, 2026
|
25.11 | 25.40 | 24.59 | 24.61 | 24.61 | 11,174 |
|
Jun 8, 2026
|
25.21 | 25.57 | 24.87 | 24.97 | 24.97 | 17,166 |
|
Jun 5, 2026
|
26.92 | 27.28 | 25.72 | 25.72 | 25.72 | 14,338 |
|
Jun 4, 2026
|
26.85 | 27.10 | 26.81 | 27.10 | 27.10 | 29,070 |
|
Jun 3, 2026
|
27.59 | 27.59 | 26.85 | 26.85 | 26.85 | 10,632 |
|
Jun 2, 2026
|
28.15 | 28.23 | 27.56 | 27.84 | 27.84 | 3,869 |
|
Jun 1, 2026
|
27.66 | 27.81 | 27.40 | 27.65 | 27.65 | 10,379 |
|
May 29, 2026
|
27.50 | 27.68 | 27.27 | 27.55 | 27.55 | 7,462 |
|
May 28, 2026
|
27.17 | 27.29 | 26.74 | 27.24 | 27.24 | 14,297 |
|
May 27, 2026
|
27.58 | 27.67 | 27.22 | 27.42 | 27.42 | 17,538 |
|
May 26, 2026
|
27.95 | 28.00 | 27.72 | 27.72 | 27.72 | 2,055 |
|
May 22, 2026
|
27.80 | 27.80 | 27.38 | 27.65 | 27.65 | 6,719 |
|
May 21, 2026
|
27.60 | 27.87 | 27.41 | 27.78 | 27.78 | 3,590 |
|
May 20, 2026
|
27.64 | 28.32 | 27.47 | 27.77 | 27.77 | 9,034 |
|
May 19, 2026
|
28.20 | 28.25 | 27.55 | 27.61 | 27.61 | 4,088 |
|
May 18, 2026
|
28.35 | 28.42 | 28.00 | 28.13 | 28.13 | 45,363 |
|
May 15, 2026
|
28.68 | 28.78 | 28.19 | 28.27 | 28.27 | 7,656 |
|
May 14, 2026
|
30.32 | 30.43 | 29.40 | 29.57 | 29.57 | 83,967 |
|
May 13, 2026
|
30.36 | 31.15 | 30.14 | 31.12 | 31.12 | 13,395 |
|
May 12, 2026
|
29.44 | 30.42 | 29.44 | 29.78 | 29.78 | 12,716 |
|
May 11, 2026
|
29.15 | 30.54 | 28.87 | 30.40 | 30.40 | 6,228 |
|
May 8, 2026
|
29.48 | 29.48 | 28.86 | 29.02 | 29.02 | 2,136 |
|
May 7, 2026
|
29.67 | 30.02 | 29.41 | 29.41 | 29.41 | 115,856 |
|
May 6, 2026
|
28.56 | 29.40 | 28.56 | 29.33 | 29.33 | 26,530 |
|
May 5, 2026
|
28.30 | 28.55 | 28.10 | 28.10 | 28.10 | 4,032 |
|
May 1, 2026
|
28.22 | 28.86 | 28.00 | 28.53 | 28.53 | 5,905 |
|
Apr 30, 2026
|
27.55 | 28.17 | 27.55 | 28.07 | 28.07 | 5,249 |
|
Apr 29, 2026
|
27.58 | 27.70 | 26.92 | 26.94 | 26.94 | 13,353 |
|
Apr 28, 2026
|
27.94 | 27.99 | 27.50 | 27.72 | 27.72 | 5,897 |
|
Apr 27, 2026
|
28.87 | 29.04 | 28.33 | 28.44 | 28.44 | 31,365 |
|
Apr 24, 2026
|
28.29 | 28.95 | 28.25 | 28.73 | 28.73 | 3,740 |
|
Apr 23, 2026
|
29.16 | 29.21 | 28.64 | 28.97 | 28.97 | 15,297 |
|
Apr 22, 2026
|
29.74 | 29.86 | 29.53 | 29.53 | 29.53 | 6,876 |
|
Apr 21, 2026
|
29.71 | 29.87 | 29.17 | 29.28 | 29.28 | 7,349 |
|
Apr 20, 2026
|
29.83 | 29.88 | 29.34 | 29.71 | 29.71 | 4,231 |
|
Apr 17, 2026
|
29.76 | 30.89 | 29.64 | 30.47 | 30.47 | 4,773 |
|
Apr 16, 2026
|
30.57 | 30.89 | 29.77 | 30.09 | 30.09 | 9,992 |
|
Apr 15, 2026
|
30.10 | 30.50 | 30.02 | 30.02 | 30.02 | 15,878 |
|
Apr 14, 2026
|
29.98 | 30.00 | 29.50 | 29.81 | 29.81 | 3,973 |
|
Apr 13, 2026
|
29.25 | 29.34 | 28.95 | 29.07 | 29.07 | 3,496 |
|
Apr 10, 2026
|
29.40 | 29.77 | 29.27 | 29.50 | 29.50 | 16,607 |
|
Apr 9, 2026
|
28.70 | 29.69 | 28.64 | 29.69 | 29.69 | 6,502 |
|
Apr 8, 2026
|
28.95 | 29.80 | 28.86 | 29.26 | 29.26 | 13,743 |
|
Apr 7, 2026
|
28.23 | 28.41 | 27.31 | 27.48 | 27.48 | 7,356 |
|
Apr 2, 2026
|
27.21 | 28.17 | 27.14 | 28.29 | 28.29 | 3,817 |
|
Apr 1, 2026
|
28.30 | 28.33 | 27.83 | 28.23 | 28.23 | 15,044 |
|
Mar 31, 2026
|
27.34 | 27.76 | 27.26 | 27.59 | 27.59 | 35,096 |
|
Mar 30, 2026
|
27.40 | 27.79 | 26.84 | 27.23 | 27.23 | 7,618 |
|
Mar 27, 2026
|
26.78 | 27.10 | 25.90 | 26.90 | 26.90 | 69,570 |
|
Mar 26, 2026
|
26.95 | 27.06 | 26.30 | 26.30 | 26.30 | 20,285 |
|
Mar 25, 2026
|
28.05 | 28.35 | 27.75 | 27.75 | 27.75 | 33,773 |
|
Mar 24, 2026
|
26.99 | 27.43 | 26.73 | 27.25 | 27.25 | 13,538 |
|
Mar 23, 2026
|
25.88 | 27.43 | 25.34 | 26.41 | 26.41 | 100,228 |
|
Mar 20, 2026
|
28.64 | 28.88 | 27.67 | 28.22 | 28.22 | 5,217 |
|
Mar 19, 2026
|
27.94 | 28.02 | 26.75 | 27.83 | 27.83 | 256,728 |
|
Mar 18, 2026
|
30.00 | 30.18 | 28.93 | 29.50 | 29.50 | 21,387 |
|
Mar 17, 2026
|
30.56 | 30.97 | 30.18 | 30.42 | 30.42 | 9,779 |
|
Mar 16, 2026
|
29.37 | 30.33 | 29.05 | 29.90 | 29.90 | 29,573 |
|
Mar 13, 2026
|
29.68 | 30.08 | 28.98 | 29.21 | 29.21 | 20,492 |
|
Mar 12, 2026
|
31.48 | 31.49 | 30.66 | 30.83 | 30.83 | 8,279 |
|
Mar 11, 2026
|
31.10 | 31.63 | 30.95 | 31.25 | 31.25 | 15,664 |
|
Mar 10, 2026
|
31.69 | 32.17 | 31.22 | 31.72 | 31.72 | 11,540 |
|
Mar 9, 2026
|
30.29 | 30.91 | 29.89 | 30.85 | 30.85 | 14,904 |
|
Mar 6, 2026
|
30.97 | 31.13 | 29.89 | 30.50 | 30.50 | 14,233 |
|
Mar 5, 2026
|
30.84 | 31.51 | 30.27 | 30.38 | 30.38 | 9,490 |
|
Mar 4, 2026
|
30.73 | 31.39 | 30.41 | 30.62 | 30.62 | 28,741 |
|
Mar 3, 2026
|
31.94 | 32.71 | 28.74 | 29.92 | 29.92 | 94,254 |
|
Mar 2, 2026
|
34.33 | 33.41 | 32.23 | 32.56 | 32.56 | 27,780 |
|
Feb 27, 2026
|
34.08 | 34.30 | 33.42 | 33.60 | 33.60 | 20,633 |
|
Feb 26, 2026
|
32.96 | 33.11 | 31.63 | 32.24 | 32.24 | 10,665 |
|
Feb 25, 2026
|
32.81 | 33.63 | 32.57 | 33.13 | 33.13 | 33,058 |
|
Feb 24, 2026
|
30.97 | 31.35 | 29.18 | 30.75 | 30.75 | 30,638 |
|
Feb 23, 2026
|
30.89 | 31.33 | 30.19 | 30.71 | 30.71 | 36,559 |
|
Feb 20, 2026
|
30.12 | 30.86 | 29.79 | 30.68 | 30.68 | 33,721 |
|
Feb 19, 2026
|
30.00 | 30.18 | 29.35 | 29.64 | 29.64 | 21,906 |
|
Feb 18, 2026
|
29.25 | 30.14 | 29.02 | 29.84 | 29.84 | 17,782 |
|
Feb 17, 2026
|
28.84 | 29.94 | 28.41 | 28.92 | 28.92 | 13,319 |
|
Feb 16, 2026
|
29.44 | 29.50 | 28.88 | 29.23 | 29.23 | 7,372 |
|
Feb 13, 2026
|
29.17 | 29.97 | 28.55 | 29.58 | 29.58 | 45,968 |
|
Feb 12, 2026
|
30.39 | 30.73 | 28.64 | 28.72 | 28.72 | 82,138 |
|
Feb 11, 2026
|
30.71 | 31.47 | 30.00 | 30.35 | 30.35 | 48,184 |
|
Feb 10, 2026
|
30.02 | 30.60 | 29.79 | 29.83 | 29.83 | 22,041 |
|
Feb 9, 2026
|
29.73 | 30.56 | 29.15 | 30.35 | 30.35 | 40,018 |
|
Feb 6, 2026
|
28.17 | 29.93 | 28.01 | 29.79 | 29.79 | 28,669 |
|
Feb 5, 2026
|
30.34 | 30.47 | 28.60 | 29.36 | 29.36 | 121,921 |
|
Feb 4, 2026
|
33.37 | 33.53 | 31.78 | 31.97 | 31.97 | 36,384 |
|
Feb 3, 2026
|
31.85 | 36.57 | 31.60 | 32.23 | 32.23 | 78,886 |
|
Feb 2, 2026
|
28.68 | 31.32 | 28.46 | 30.37 | 30.37 | 167,021 |
|
Jan 30, 2026
|
34.88 | 34.88 | 31.20 | 31.57 | 31.57 | 184,997 |
|
Jan 29, 2026
|
39.15 | 40.29 | 35.80 | 37.10 | 37.10 | 124,238 |
|
Jan 28, 2026
|
38.42 | 38.87 | 37.28 | 37.69 | 37.69 | 160,289 |
|
Jan 27, 2026
|
39.26 | 39.26 | 36.12 | 36.63 | 36.63 | 145,650 |
|
Jan 26, 2026
|
41.12 | 41.84 | 40.00 | 40.76 | 40.76 | 187,044 |
|
Jan 23, 2026
|
37.74 | 39.36 | 37.21 | 39.33 | 39.33 | 122,303 |
|
Jan 22, 2026
|
35.32 | 36.66 | 35.11 | 36.61 | 36.61 | 55,506 |
|
Jan 21, 2026
|
35.10 | 36.60 | 34.94 | 36.33 | 36.33 | 60,920 |
|
Jan 20, 2026
|
34.23 | 35.17 | 34.07 | 34.56 | 34.56 | 64,683 |
|
Jan 19, 2026
|
33.45 | 34.13 | 33.45 | 33.88 | 33.88 | 127,978 |
|
Jan 16, 2026
|
33.77 | 33.87 | 32.38 | 32.88 | 32.88 | 57,797 |
|
Jan 15, 2026
|
33.40 | 34.26 | 33.30 | 34.14 | 34.14 | 40,362 |
|
Jan 14, 2026
|
34.10 | 34.84 | 34.00 | 34.33 | 34.33 | 67,515 |
|
Jan 13, 2026
|
33.20 | 34.43 | 33.09 | 33.39 | 33.39 | 45,833 |
|
Jan 12, 2026
|
33.63 | 34.08 | 33.15 | 33.81 | 33.81 | 73,264 |
|
Jan 9, 2026
|
32.60 | 33.19 | 32.51 | 32.84 | 32.84 | 52,852 |
|
Jan 8, 2026
|
31.41 | 32.37 | 31.02 | 32.37 | 32.37 | 49,443 |
|
Jan 7, 2026
|
33.42 | 33.68 | 32.41 | 32.85 | 32.85 | 77,395 |
|
Jan 6, 2026
|
33.08 | 34.77 | 32.69 | 34.53 | 34.53 | 67,976 |
|
Jan 5, 2026
|
31.76 | 32.89 | 31.28 | 32.82 | 32.82 | 56,660 |
|
Jan 2, 2026
|
30.38 | 31.27 | 30.02 | 30.60 | 30.60 | 33,980 |
|
Dec 31, 2025
|
28.53 | 29.30 | 28.35 | 28.62 | 28.62 | 31,373 |
|
Dec 30, 2025
|
31.03 | 32.17 | 30.40 | 31.55 | 31.55 | 52,610 |
|
Dec 29, 2025
|
33.15 | 33.30 | 29.40 | 30.14 | 30.14 | 109,089 |
|
Dec 24, 2025
|
33.33 | 33.50 | 31.70 | 33.42 | 33.42 | 37,331 |
|
Dec 23, 2025
|
31.19 | 32.20 | 30.97 | 31.99 | 31.99 | 80,074 |
|
Dec 22, 2025
|
29.39 | 30.14 | 29.31 | 29.62 | 29.62 | 47,583 |
|
Dec 19, 2025
|
27.80 | 28.40 | 27.44 | 28.33 | 28.33 | 58,137 |
|
Dec 18, 2025
|
28.04 | 28.08 | 27.10 | 27.48 | 27.48 | 39,466 |
|
Dec 17, 2025
|
27.32 | 27.73 | 26.91 | 27.10 | 27.10 | 36,665 |
|
Dec 16, 2025
|
25.83 | 26.64 | 25.70 | 26.55 | 26.55 | 42,142 |
|
Dec 15, 2025
|
25.44 | 26.00 | 25.22 | 25.70 | 25.70 | 25,599 |
|
Dec 12, 2025
|
24.36 | 25.50 | 24.28 | 24.75 | 24.75 | 68,805 |
|
Dec 11, 2025
|
23.88 | 24.35 | 23.78 | 24.29 | 24.29 | 12,680 |
|
Dec 10, 2025
|
23.95 | 24.06 | 23.38 | 23.47 | 23.47 | 16,678 |
|
Dec 9, 2025
|
23.62 | 24.25 | 23.47 | 24.09 | 24.09 | 7,981 |
|
Dec 8, 2025
|
23.70 | 23.89 | 23.42 | 23.59 | 23.59 | 12,587 |
|
Dec 5, 2025
|
23.91 | 23.91 | 23.46 | 23.65 | 23.65 | 11,947 |
|
Dec 4, 2025
|
23.71 | 23.76 | 23.33 | 23.59 | 23.59 | 7,223 |
|
Dec 3, 2025
|
23.61 | 23.78 | 23.32 | 23.67 | 23.67 | 4,393 |
|
Dec 2, 2025
|
23.59 | 23.75 | 23.00 | 23.53 | 23.53 | 16,411 |
|
Dec 1, 2025
|
24.08 | 24.42 | 23.75 | 23.98 | 23.98 | 27,121 |
|
Nov 28, 2025
|
22.98 | 24.00 | 22.51 | 23.89 | 23.89 | 26,533 |
|
Nov 27, 2025
|
23.42 | 23.56 | 22.75 | 23.06 | 23.06 | 30,693 |
|
Nov 26, 2025
|
22.30 | 22.58 | 22.24 | 22.52 | 22.52 | 41,168 |
|
Nov 25, 2025
|
22.22 | 22.37 | 21.99 | 22.15 | 22.15 | 9,246 |
|
Nov 24, 2025
|
21.92 | 22.20 | 21.70 | 22.02 | 22.02 | 2,765 |
|
Nov 21, 2025
|
21.53 | 21.88 | 21.31 | 21.87 | 21.87 | 7,897 |
|
Nov 20, 2025
|
22.13 | 22.27 | 21.89 | 21.95 | 21.95 | 3,048 |
|
Nov 19, 2025
|
22.07 | 22.58 | 22.00 | 22.10 | 22.10 | 23,614 |
|
Nov 18, 2025
|
21.74 | 22.42 | 21.69 | 22.11 | 22.11 | 13,553 |
|
Nov 17, 2025
|
22.37 | 22.42 | 21.83 | 22.00 | 22.00 | 10,167 |
|
Nov 14, 2025
|
22.82 | 22.87 | 21.83 | 22.35 | 22.35 | 12,434 |
|
Nov 13, 2025
|
23.15 | 23.38 | 22.63 | 22.86 | 22.86 | 32,272 |
|
Nov 12, 2025
|
22.69 | 23.22 | 22.50 | 23.13 | 23.13 | 15,465 |
|
Nov 11, 2025
|
22.74 | 22.97 | 22.49 | 22.68 | 22.68 | 28,451 |
|
Nov 10, 2025
|
22.56 | 22.81 | 22.32 | 22.50 | 22.50 | 19,256 |
|
Nov 7, 2025
|
22.16 | 22.39 | 21.90 | 22.22 | 22.22 | 10,686 |
|
Nov 6, 2025
|
22.47 | 22.66 | 21.74 | 21.74 | 21.74 | 8,115 |
|
Nov 5, 2025
|
22.10 | 22.37 | 21.86 | 22.13 | 22.13 | 9,341 |
|
Nov 4, 2025
|
22.47 | 22.91 | 21.90 | 22.30 | 22.30 | 12,314 |
|
Nov 3, 2025
|
23.04 | 23.15 | 22.38 | 22.47 | 22.47 | 38,952 |
|
Oct 31, 2025
|
23.23 | 23.23 | 22.48 | 22.54 | 22.54 | 27,538 |
|
Oct 30, 2025
|
22.86 | 23.23 | 22.58 | 22.95 | 22.95 | 22,343 |
