LSE - Delayed Quote
GBp
ITM Power Plc (ITM.L)
76.85
+1.70
(+2.26%)
At close: 4:35:08 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 |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
75.10 | 79.85 | 73.40 | 76.85 | 76.85 | 2,503,014 |
|
Oct 30, 2026
|
80.80 | 80.90 | 75.15 | 75.15 | 75.15 | 3,865,978 |
|
Oct 29, 2026
|
85.40 | 85.40 | 81.00 | 81.30 | 81.30 | 2,995,196 |
|
Oct 28, 2026
|
85.00 | 89.75 | 81.65 | 82.95 | 82.95 | 3,103,163 |
|
Oct 27, 2026
|
82.55 | 84.35 | 81.05 | 84.30 | 84.30 | 1,631,037 |
|
Oct 26, 2026
|
79.90 | 83.35 | 78.01 | 82.55 | 82.55 | 1,742,722 |
|
Oct 23, 2026
|
84.00 | 84.00 | 80.35 | 80.95 | 80.95 | 1,925,233 |
|
Oct 22, 2026
|
85.90 | 86.57 | 80.70 | 80.70 | 80.70 | 3,085,836 |
|
Oct 21, 2026
|
86.55 | 91.40 | 85.05 | 86.55 | 86.55 | 2,817,142 |
|
Oct 20, 2026
|
86.70 | 88.55 | 82.45 | 86.00 | 86.00 | 4,562,982 |
|
Oct 19, 2026
|
96.80 | 100.00 | 85.80 | 85.80 | 85.80 | 4,502,711 |
|
Oct 16, 2026
|
90.60 | 94.85 | 90.00 | 91.95 | 91.95 | 2,257,472 |
|
Oct 15, 2026
|
94.50 | 94.50 | 88.10 | 90.00 | 90.00 | 3,759,564 |
|
Oct 14, 2026
|
95.35 | 96.85 | 93.40 | 93.55 | 93.55 | 1,961,749 |
|
Oct 13, 2026
|
94.35 | 97.15 | 92.70 | 95.10 | 95.10 | 2,982,423 |
|
Oct 12, 2026
|
93.80 | 101.20 | 91.15 | 94.55 | 94.55 | 3,961,677 |
|
Oct 9, 2026
|
96.00 | 96.00 | 91.80 | 93.85 | 93.85 | 3,086,139 |
|
Oct 8, 2026
|
93.65 | 96.34 | 91.35 | 92.05 | 92.05 | 2,677,710 |
|
Oct 7, 2026
|
93.20 | 95.90 | 89.60 | 89.60 | 89.60 | 3,219,516 |
|
Oct 6, 2026
|
97.60 | 98.40 | 91.81 | 95.80 | 95.80 | 3,026,525 |
|
Oct 5, 2026
|
101.80 | 103.00 | 97.05 | 97.55 | 97.55 | 2,520,195 |
|
Oct 2, 2026
|
99.05 | 103.80 | 98.20 | 101.80 | 101.80 | 1,627,059 |
|
Oct 1, 2026
|
105.00 | 105.00 | 98.65 | 98.65 | 98.65 | 1,941,333 |
|
Sep 30, 2026
|
102.00 | 103.80 | 98.95 | 103.10 | 103.10 | 2,295,135 |
|
Sep 29, 2026
|
98.55 | 101.65 | 96.79 | 99.50 | 99.50 | 2,309,294 |
|
Sep 28, 2026
|
97.15 | 100.80 | 96.22 | 97.25 | 97.25 | 2,495,370 |
|
Sep 25, 2026
|
99.00 | 99.90 | 97.70 | 98.45 | 98.45 | 1,139,919 |
|
Sep 24, 2026
|
100.70 | 104.60 | 97.15 | 97.15 | 97.15 | 2,918,843 |
|
Sep 23, 2026
|
100.70 | 105.21 | 100.20 | 102.90 | 102.90 | 2,339,843 |
|
Sep 22, 2026
|
101.40 | 105.50 | 100.30 | 103.10 | 103.10 | 809,135 |
|
Sep 21, 2026
|
105.70 | 106.60 | 101.00 | 103.20 | 103.20 | 2,047,783 |
|
Sep 18, 2026
|
103.40 | 106.00 | 101.30 | 105.90 | 105.90 | 5,058,211 |
|
Sep 17, 2026
|
103.90 | 105.00 | 100.30 | 103.40 | 103.40 | 1,246,305 |
|
Sep 16, 2026
|
96.80 | 102.20 | 96.05 | 101.00 | 101.00 | 1,249,580 |
|
Sep 15, 2026
|
98.50 | 101.70 | 96.05 | 97.90 | 97.90 | 2,349,947 |
|
Sep 14, 2026
|
103.30 | 104.40 | 98.45 | 99.15 | 99.15 | 3,273,713 |
|
Sep 11, 2026
|
105.20 | 105.20 | 100.44 | 103.00 | 103.00 | 2,131,056 |
|
Sep 10, 2026
|
100.00 | 107.70 | 100.00 | 102.10 | 102.10 | 2,937,406 |
|
Sep 9, 2026
|
108.60 | 109.00 | 104.10 | 109.00 | 109.00 | 1,826,193 |
|
Sep 8, 2026
|
98.75 | 107.40 | 98.75 | 106.30 | 106.30 | 1,526,122 |
|
Sep 7, 2026
|
105.80 | 108.50 | 103.00 | 104.50 | 104.50 | 1,358,344 |
|
Sep 4, 2026
|
105.00 | 107.30 | 102.40 | 102.40 | 102.40 | 1,340,039 |
|
Sep 3, 2026
|
100.20 | 105.10 | 99.83 | 105.00 | 105.00 | 1,364,296 |
|
Sep 2, 2026
|
102.20 | 103.70 | 98.75 | 100.30 | 100.30 | 2,189,922 |
|
Sep 1, 2026
|
103.70 | 104.86 | 100.40 | 101.70 | 101.70 | 3,693,376 |
|
Aug 28, 2026
|
105.00 | 107.80 | 104.90 | 105.40 | 105.40 | 1,589,271 |
|
Aug 27, 2026
|
104.40 | 108.70 | 104.00 | 105.20 | 105.20 | 1,439,696 |
|
Aug 26, 2026
|
106.80 | 108.90 | 105.20 | 105.90 | 105.90 | 860,713 |
|
Aug 25, 2026
|
107.00 | 108.60 | 105.60 | 107.20 | 107.20 | 1,527,260 |
|
Aug 24, 2026
|
107.00 | 107.90 | 102.03 | 106.70 | 106.70 | 1,621,200 |
|
Aug 21, 2026
|
109.80 | 110.00 | 105.60 | 107.50 | 107.50 | 1,384,196 |
|
Aug 20, 2026
|
104.00 | 108.80 | 104.00 | 106.70 | 106.70 | 1,240,497 |
|
Aug 19, 2026
|
102.00 | 107.60 | 102.00 | 106.80 | 106.80 | 2,120,250 |
|
Aug 18, 2026
|
105.00 | 107.50 | 103.90 | 103.90 | 103.90 | 1,486,630 |
|
Aug 17, 2026
|
105.70 | 111.20 | 105.00 | 107.20 | 107.20 | 1,439,645 |
|
Aug 14, 2026
|
112.50 | 114.70 | 106.80 | 109.30 | 109.30 | 2,244,401 |
|
Aug 13, 2026
|
114.30 | 114.90 | 111.20 | 111.80 | 111.80 | 1,752,496 |
|
Aug 12, 2026
|
112.00 | 114.90 | 111.10 | 114.20 | 114.20 | 2,565,355 |
|
Aug 11, 2026
|
115.50 | 115.50 | 111.50 | 111.70 | 111.70 | 2,190,502 |
|
Aug 10, 2026
|
107.00 | 113.97 | 107.00 | 112.30 | 112.30 | 2,290,802 |
|
Aug 7, 2026
|
110.00 | 113.25 | 107.70 | 109.90 | 109.90 | 2,454,921 |
|
Aug 6, 2026
|
105.00 | 109.37 | 101.80 | 109.20 | 109.20 | 2,896,271 |
|
Aug 5, 2026
|
107.00 | 107.90 | 102.30 | 102.90 | 102.90 | 2,958,900 |
|
Aug 4, 2026
|
104.00 | 108.23 | 103.20 | 104.60 | 104.60 | 3,445,092 |
|
Aug 3, 2026
|
103.00 | 104.30 | 98.65 | 101.80 | 101.80 | 2,460,539 |
|
Jul 31, 2026
|
100.00 | 109.60 | 98.70 | 102.10 | 102.10 | 2,897,298 |
|
Jul 30, 2026
|
98.00 | 104.10 | 97.00 | 100.40 | 100.40 | 3,867,439 |
|
Jul 29, 2026
|
102.30 | 102.87 | 97.60 | 98.35 | 98.35 | 2,625,598 |
|
Jul 28, 2026
|
102.70 | 103.50 | 96.65 | 101.50 | 101.50 | 4,276,764 |
|
Jul 27, 2026
|
104.40 | 108.10 | 102.10 | 102.60 | 102.60 | 1,557,517 |
|
Jul 24, 2026
|
102.20 | 108.00 | 100.70 | 102.10 | 102.10 | 2,459,199 |
|
Jul 23, 2026
|
112.90 | 113.00 | 106.50 | 106.50 | 106.50 | 1,594,710 |
|
Jul 22, 2026
|
110.00 | 114.90 | 108.30 | 113.30 | 113.30 | 3,029,401 |
|
Jul 21, 2026
|
105.30 | 113.00 | 103.60 | 112.10 | 112.10 | 3,191,876 |
|
Jul 20, 2026
|
105.00 | 108.30 | 102.70 | 106.20 | 106.20 | 2,271,091 |
|
Jul 17, 2026
|
99.00 | 105.30 | 97.30 | 103.10 | 103.10 | 4,962,775 |
|
Jul 16, 2026
|
112.20 | 116.70 | 103.90 | 104.80 | 104.80 | 3,765,336 |
|
Jul 15, 2026
|
113.10 | 117.40 | 110.00 | 114.40 | 114.40 | 2,532,992 |
|
Jul 14, 2026
|
112.00 | 115.10 | 109.57 | 112.50 | 112.50 | 2,704,907 |
|
Jul 13, 2026
|
112.50 | 116.00 | 110.50 | 115.00 | 115.00 | 2,149,478 |
|
Jul 10, 2026
|
119.60 | 120.00 | 112.60 | 115.20 | 115.20 | 2,302,413 |
|
Jul 9, 2026
|
122.00 | 124.90 | 114.00 | 117.10 | 117.10 | 2,936,312 |
|
Jul 8, 2026
|
117.70 | 121.40 | 110.80 | 113.00 | 113.00 | 3,400,117 |
|
Jul 7, 2026
|
123.90 | 127.30 | 119.40 | 119.40 | 119.40 | 2,167,332 |
|
Jul 6, 2026
|
126.00 | 128.10 | 120.90 | 126.10 | 126.10 | 1,652,142 |
|
Jul 3, 2026
|
125.00 | 129.00 | 123.60 | 125.50 | 125.50 | 1,604,958 |
|
Jul 2, 2026
|
133.10 | 133.50 | 125.00 | 127.30 | 127.30 | 3,297,901 |
|
Jul 1, 2026
|
133.90 | 137.80 | 125.96 | 132.20 | 132.20 | 4,180,291 |
|
Jun 30, 2026
|
125.00 | 136.40 | 122.10 | 131.90 | 131.90 | 6,742,380 |
|
Jun 29, 2026
|
112.10 | 117.50 | 111.70 | 114.40 | 114.40 | 2,374,133 |
|
Jun 26, 2026
|
112.50 | 114.30 | 107.26 | 111.50 | 111.50 | 2,769,653 |
|
Jun 25, 2026
|
118.20 | 119.40 | 111.70 | 112.10 | 112.10 | 3,533,896 |
|
Jun 24, 2026
|
126.40 | 129.20 | 118.11 | 118.70 | 118.70 | 3,691,439 |
|
Jun 23, 2026
|
128.00 | 130.10 | 125.00 | 126.30 | 126.30 | 1,955,039 |
|
Jun 22, 2026
|
130.70 | 137.80 | 128.90 | 131.10 | 131.10 | 3,531,767 |
|
Jun 19, 2026
|
122.40 | 132.10 | 122.10 | 131.30 | 131.30 | 4,312,167 |
|
Jun 18, 2026
|
124.60 | 127.00 | 120.20 | 125.30 | 125.30 | 2,799,054 |
|
Jun 17, 2026
|
123.80 | 128.60 | 121.50 | 125.70 | 125.70 | 2,460,443 |
|
Jun 16, 2026
|
135.00 | 136.70 | 123.30 | 127.30 | 127.30 | 4,015,798 |
|
Jun 15, 2026
|
133.30 | 137.40 | 128.93 | 134.00 | 134.00 | 8,529,329 |
|
Jun 12, 2026
|
126.30 | 130.83 | 119.84 | 128.70 | 128.70 | 9,624,870 |
|
Jun 11, 2026
|
119.00 | 123.44 | 114.57 | 118.10 | 118.10 | 8,801,835 |
|
Jun 10, 2026
|
126.20 | 128.20 | 116.30 | 120.50 | 120.50 | 12,865,859 |
|
Jun 9, 2026
|
144.10 | 147.60 | 129.30 | 130.10 | 130.10 | 9,100,601 |
|
Jun 8, 2026
|
146.50 | 153.13 | 140.10 | 144.90 | 144.90 | 5,629,005 |
|
Jun 5, 2026
|
170.00 | 170.90 | 147.30 | 147.90 | 147.90 | 7,839,470 |
|
Jun 4, 2026
|
174.00 | 175.30 | 158.00 | 165.90 | 165.90 | 8,819,019 |
|
Jun 3, 2026
|
192.80 | 196.40 | 174.00 | 175.30 | 175.30 | 7,638,924 |
|
Jun 2, 2026
|
186.60 | 190.55 | 179.70 | 184.50 | 184.50 | 5,609,732 |
|
Jun 1, 2026
|
197.90 | 197.90 | 178.00 | 188.70 | 188.70 | 9,802,694 |
|
May 29, 2026
|
216.00 | 217.60 | 192.07 | 194.40 | 194.40 | 27,582,835 |
|
May 28, 2026
|
208.60 | 219.80 | 201.00 | 209.20 | 209.20 | 10,768,490 |
|
May 27, 2026
|
181.00 | 196.60 | 180.00 | 194.70 | 194.70 | 9,698,262 |
|
May 26, 2026
|
172.20 | 189.40 | 171.10 | 180.00 | 180.00 | 9,577,810 |
|
May 22, 2026
|
152.90 | 173.00 | 152.90 | 170.20 | 170.20 | 8,502,676 |
|
May 21, 2026
|
150.50 | 160.00 | 147.30 | 160.00 | 160.00 | 3,671,146 |
|
May 20, 2026
|
156.00 | 159.87 | 147.10 | 150.90 | 150.90 | 5,327,865 |
|
May 19, 2026
|
161.80 | 168.40 | 150.20 | 156.70 | 156.70 | 6,643,787 |
|
May 18, 2026
|
160.50 | 173.90 | 157.50 | 164.60 | 164.60 | 8,744,981 |
|
May 15, 2026
|
158.00 | 165.00 | 155.60 | 161.30 | 161.30 | 3,993,970 |
|
May 14, 2026
|
166.60 | 167.23 | 160.70 | 164.10 | 164.10 | 3,055,191 |
|
May 13, 2026
|
157.40 | 164.91 | 156.81 | 163.20 | 163.20 | 6,464,022 |
|
May 12, 2026
|
168.90 | 170.00 | 153.90 | 156.80 | 156.80 | 6,022,407 |
|
May 11, 2026
|
170.00 | 173.91 | 159.50 | 168.30 | 168.30 | 9,119,912 |
|
May 8, 2026
|
168.10 | 178.40 | 167.00 | 170.20 | 170.20 | 6,275,055 |
|
May 7, 2026
|
171.60 | 179.70 | 165.00 | 173.40 | 173.40 | 10,942,452 |
|
May 6, 2026
|
169.50 | 174.80 | 160.80 | 170.20 | 170.20 | 7,685,398 |
|
May 5, 2026
|
167.20 | 174.10 | 154.20 | 165.70 | 165.70 | 10,611,256 |
|
May 1, 2026
|
158.80 | 162.40 | 153.70 | 162.40 | 162.40 | 5,869,213 |
|
Apr 30, 2026
|
149.80 | 161.60 | 148.19 | 158.80 | 158.80 | 9,089,608 |
|
Apr 29, 2026
|
142.10 | 151.30 | 139.00 | 146.00 | 146.00 | 13,043,800 |
|
Apr 28, 2026
|
141.00 | 144.90 | 126.32 | 129.60 | 129.60 | 14,830,207 |
|
Apr 27, 2026
|
161.00 | 165.00 | 143.10 | 143.30 | 143.30 | 13,191,401 |
|
Apr 24, 2026
|
141.00 | 167.00 | 139.72 | 154.80 | 154.80 | 16,194,283 |
|
Apr 23, 2026
|
141.50 | 145.00 | 136.00 | 142.60 | 142.60 | 6,820,367 |
|
Apr 22, 2026
|
137.00 | 144.50 | 132.80 | 139.80 | 139.80 | 7,443,481 |
|
Apr 21, 2026
|
131.60 | 144.75 | 130.43 | 138.40 | 138.40 | 10,188,045 |
|
Apr 20, 2026
|
143.50 | 145.00 | 123.00 | 126.70 | 126.70 | 17,052,085 |
|
Apr 17, 2026
|
104.00 | 145.40 | 101.00 | 131.50 | 131.50 | 36,067,903 |
|
Apr 16, 2026
|
97.00 | 98.80 | 93.85 | 93.85 | 93.85 | 5,352,703 |
|
Apr 15, 2026
|
93.00 | 96.65 | 88.60 | 95.55 | 95.55 | 7,458,331 |
|
Apr 14, 2026
|
87.00 | 94.30 | 84.45 | 93.00 | 93.00 | 11,999,610 |
|
Apr 13, 2026
|
70.85 | 85.90 | 68.95 | 84.00 | 84.00 | 11,475,846 |
|
Apr 10, 2026
|
72.00 | 74.55 | 70.10 | 71.35 | 71.35 | 6,250,168 |
|
Apr 9, 2026
|
70.50 | 75.05 | 68.00 | 69.00 | 69.00 | 22,397,530 |
|
Apr 8, 2026
|
64.90 | 65.45 | 61.70 | 64.40 | 64.40 | 3,226,924 |
|
Apr 7, 2026
|
62.70 | 64.85 | 61.10 | 61.85 | 61.85 | 1,855,141 |
|
Apr 2, 2026
|
61.80 | 63.50 | 60.90 | 63.50 | 63.50 | 2,111,916 |
|
Apr 1, 2026
|
65.00 | 66.00 | 62.70 | 62.70 | 62.70 | 3,482,930 |
|
Mar 31, 2026
|
62.50 | 64.11 | 60.50 | 63.50 | 63.50 | 2,744,880 |
|
Mar 30, 2026
|
63.30 | 63.30 | 60.60 | 61.80 | 61.80 | 1,172,748 |
|
Mar 27, 2026
|
63.00 | 64.80 | 61.20 | 61.50 | 61.50 | 2,291,769 |
|
Mar 26, 2026
|
62.20 | 64.00 | 62.10 | 63.50 | 63.50 | 1,247,045 |
|
Mar 25, 2026
|
61.50 | 63.90 | 61.50 | 63.30 | 63.30 | 1,231,396 |
|
Mar 24, 2026
|
65.00 | 65.00 | 61.40 | 61.50 | 61.50 | 1,881,638 |
|
Mar 23, 2026
|
63.70 | 65.25 | 60.86 | 62.70 | 62.70 | 2,614,165 |
|
Mar 20, 2026
|
65.50 | 66.60 | 62.50 | 63.20 | 63.20 | 2,611,873 |
|
Mar 19, 2026
|
67.90 | 67.90 | 61.30 | 63.40 | 63.40 | 2,009,488 |
|
Mar 18, 2026
|
64.90 | 66.20 | 61.64 | 65.00 | 65.00 | 2,176,126 |
|
Mar 17, 2026
|
63.40 | 65.58 | 63.10 | 64.90 | 64.90 | 1,064,755 |
|
Mar 16, 2026
|
65.00 | 65.60 | 62.10 | 64.70 | 64.70 | 2,076,782 |
|
Mar 13, 2026
|
62.90 | 66.11 | 61.90 | 63.10 | 63.10 | 2,403,044 |
|
Mar 12, 2026
|
66.00 | 66.00 | 62.00 | 63.90 | 63.90 | 1,412,931 |
|
Mar 11, 2026
|
64.00 | 65.30 | 62.70 | 63.20 | 63.20 | 1,947,759 |
|
Mar 10, 2026
|
63.60 | 65.30 | 61.40 | 63.90 | 63.90 | 2,051,797 |
|
Mar 9, 2026
|
65.20 | 65.20 | 59.00 | 60.60 | 60.60 | 2,893,362 |
|
Mar 6, 2026
|
66.90 | 66.90 | 61.50 | 62.50 | 62.50 | 1,981,024 |
|
Mar 5, 2026
|
64.10 | 66.70 | 62.30 | 63.80 | 63.80 | 2,108,471 |
|
Mar 4, 2026
|
60.00 | 67.20 | 59.06 | 67.20 | 67.20 | 3,176,193 |
|
Mar 3, 2026
|
62.00 | 62.10 | 59.12 | 59.90 | 59.90 | 1,891,827 |
|
Mar 2, 2026
|
66.00 | 63.11 | 61.36 | 62.50 | 62.50 | 3,181,236 |
|
Feb 27, 2026
|
64.50 | 66.70 | 64.00 | 64.60 | 64.60 | 2,049,749 |
|
Feb 26, 2026
|
66.00 | 66.40 | 62.70 | 64.40 | 64.40 | 1,655,118 |
|
Feb 25, 2026
|
61.70 | 63.90 | 60.30 | 63.90 | 63.90 | 1,446,442 |
|
Feb 24, 2026
|
60.50 | 62.70 | 60.10 | 61.10 | 61.10 | 1,644,136 |
|
Feb 23, 2026
|
61.70 | 65.40 | 59.10 | 62.10 | 62.10 | 1,618,358 |
|
Feb 20, 2026
|
64.30 | 66.30 | 64.00 | 64.50 | 64.50 | 1,642,853 |
|
Feb 19, 2026
|
70.50 | 70.50 | 63.70 | 64.00 | 64.00 | 2,042,006 |
|
Feb 18, 2026
|
69.40 | 69.40 | 65.70 | 68.00 | 68.00 | 2,259,482 |
|
Feb 17, 2026
|
68.80 | 69.20 | 63.80 | 66.70 | 66.70 | 3,535,374 |
|
Feb 16, 2026
|
61.30 | 65.84 | 59.50 | 64.30 | 64.30 | 2,596,429 |
|
Feb 13, 2026
|
59.00 | 60.90 | 58.80 | 59.40 | 59.40 | 1,569,126 |
|
Feb 12, 2026
|
59.70 | 62.00 | 59.20 | 59.30 | 59.30 | 1,370,036 |
|
Feb 11, 2026
|
64.50 | 64.50 | 60.50 | 61.20 | 61.20 | 1,707,138 |
|
Feb 10, 2026
|
61.00 | 63.00 | 60.90 | 62.50 | 62.50 | 861,262 |
|
Feb 9, 2026
|
60.20 | 62.50 | 59.80 | 61.30 | 61.30 | 1,432,168 |
|
Feb 6, 2026
|
60.10 | 61.90 | 57.90 | 61.30 | 61.30 | 2,361,494 |
|
Feb 5, 2026
|
62.10 | 63.80 | 59.40 | 59.40 | 59.40 | 2,585,867 |
|
Feb 4, 2026
|
64.30 | 64.50 | 61.70 | 62.10 | 62.10 | 2,239,759 |
|
Feb 3, 2026
|
63.40 | 64.80 | 61.60 | 63.00 | 63.00 | 2,904,930 |
|
Feb 2, 2026
|
63.30 | 64.50 | 61.20 | 63.30 | 63.30 | 2,233,811 |
|
Jan 30, 2026
|
65.50 | 65.50 | 60.40 | 62.30 | 62.30 | 3,138,835 |
|
Jan 29, 2026
|
65.70 | 70.69 | 62.70 | 63.00 | 63.00 | 4,908,960 |
|
Jan 28, 2026
|
67.00 | 69.70 | 66.87 | 67.00 | 67.00 | 1,674,251 |
|
Jan 27, 2026
|
68.40 | 69.70 | 66.50 | 67.90 | 67.90 | 1,238,664 |
|
Jan 26, 2026
|
70.60 | 71.60 | 67.60 | 68.40 | 68.40 | 2,707,386 |
|
Jan 23, 2026
|
70.00 | 70.70 | 67.00 | 70.50 | 70.50 | 3,174,566 |
|
Jan 22, 2026
|
64.90 | 68.67 | 64.90 | 67.60 | 67.60 | 1,970,269 |
|
Jan 21, 2026
|
64.30 | 66.40 | 63.80 | 66.40 | 66.40 | 3,161,765 |
|
Jan 20, 2026
|
63.20 | 66.17 | 63.09 | 64.60 | 64.60 | 2,739,171 |
|
Jan 19, 2026
|
66.90 | 66.90 | 63.80 | 65.00 | 65.00 | 1,087,781 |
|
Jan 16, 2026
|
68.00 | 68.00 | 65.10 | 67.10 | 67.10 | 1,302,912 |
|
Jan 15, 2026
|
68.00 | 68.00 | 65.00 | 66.00 | 66.00 | 971,504 |
|
Jan 14, 2026
|
63.40 | 67.00 | 63.40 | 66.60 | 66.60 | 1,216,186 |
|
Jan 13, 2026
|
63.00 | 66.30 | 63.00 | 66.10 | 66.10 | 2,003,054 |
|
Jan 12, 2026
|
62.50 | 64.90 | 62.50 | 64.00 | 64.00 | 1,400,533 |
|
Jan 9, 2026
|
63.20 | 65.00 | 62.80 | 64.20 | 64.20 | 1,368,743 |
|
Jan 8, 2026
|
64.90 | 64.90 | 62.46 | 63.70 | 63.70 | 1,301,166 |
|
Jan 7, 2026
|
63.70 | 65.00 | 62.20 | 64.00 | 64.00 | 2,107,890 |
|
Jan 6, 2026
|
64.20 | 67.00 | 63.30 | 65.00 | 65.00 | 2,059,461 |
|
Jan 5, 2026
|
66.00 | 67.30 | 63.60 | 67.10 | 67.10 | 2,293,000 |
|
Jan 2, 2026
|
63.40 | 64.60 | 62.10 | 63.80 | 63.80 | 1,326,250 |
|
Dec 31, 2025
|
63.70 | 63.70 | 61.74 | 62.30 | 62.30 | 513,609 |
|
Dec 30, 2025
|
63.50 | 64.20 | 62.00 | 63.70 | 63.70 | 1,364,434 |
|
Dec 29, 2025
|
64.00 | 64.20 | 61.30 | 63.50 | 63.50 | 1,392,587 |
|
Dec 24, 2025
|
62.00 | 64.40 | 62.00 | 63.00 | 63.00 | 610,036 |
|
Dec 23, 2025
|
63.80 | 64.80 | 62.90 | 63.70 | 63.70 | 1,038,186 |
|
Dec 22, 2025
|
64.70 | 65.00 | 62.50 | 64.70 | 64.70 | 1,112,217 |
|
Dec 19, 2025
|
65.70 | 66.00 | 62.80 | 64.70 | 64.70 | 2,018,190 |
|
Dec 18, 2025
|
63.00 | 66.80 | 62.30 | 65.70 | 65.70 | 1,989,656 |
|
Dec 17, 2025
|
63.30 | 64.40 | 61.90 | 62.90 | 62.90 | 1,282,805 |
|
Dec 16, 2025
|
62.60 | 64.30 | 61.40 | 63.30 | 63.30 | 1,644,715 |
|
Dec 15, 2025
|
63.00 | 65.10 | 62.10 | 63.70 | 63.70 | 1,413,957 |
|
Dec 12, 2025
|
64.90 | 67.20 | 62.90 | 63.30 | 63.30 | 2,829,127 |
|
Dec 11, 2025
|
62.20 | 65.50 | 61.62 | 62.40 | 62.40 | 1,916,690 |
|
Dec 10, 2025
|
64.90 | 66.10 | 63.11 | 64.00 | 64.00 | 1,980,816 |
|
Dec 9, 2025
|
68.40 | 69.80 | 64.00 | 65.20 | 65.20 | 3,607,811 |
|
Dec 8, 2025
|
69.10 | 70.03 | 67.10 | 68.50 | 68.50 | 1,537,897 |
|
Dec 5, 2025
|
70.80 | 72.00 | 68.50 | 69.00 | 69.00 | 2,522,502 |
|
Dec 4, 2025
|
75.10 | 75.10 | 68.20 | 70.60 | 70.60 | 3,184,293 |
|
Dec 3, 2025
|
70.00 | 72.70 | 70.00 | 72.40 | 72.40 | 1,887,648 |
|
Dec 2, 2025
|
73.00 | 73.70 | 69.65 | 71.00 | 71.00 | 2,330,523 |
|
Dec 1, 2025
|
77.00 | 77.00 | 71.50 | 72.50 | 72.50 | 1,924,217 |
|
Nov 28, 2025
|
74.10 | 78.80 | 73.20 | 74.50 | 74.50 | 2,527,396 |
|
Nov 27, 2025
|
73.40 | 74.80 | 73.00 | 74.60 | 74.60 | 884,065 |
|
Nov 26, 2025
|
73.80 | 74.70 | 72.10 | 73.40 | 73.40 | 1,441,889 |
|
Nov 25, 2025
|
73.90 | 74.50 | 71.30 | 73.80 | 73.80 | 2,619,381 |
|
Nov 24, 2025
|
72.20 | 74.69 | 71.00 | 72.30 | 72.30 | 2,101,273 |
|
Nov 21, 2025
|
74.50 | 77.80 | 71.40 | 72.50 | 72.50 | 6,534,605 |
|
Nov 20, 2025
|
73.20 | 74.90 | 71.24 | 71.60 | 71.60 | 1,731,473 |
|
Nov 19, 2025
|
69.20 | 73.90 | 69.20 | 72.00 | 72.00 | 2,178,424 |
|
Nov 18, 2025
|
74.00 | 75.70 | 68.60 | 69.20 | 69.20 | 3,776,732 |
|
Nov 17, 2025
|
80.90 | 80.90 | 74.70 | 75.40 | 75.40 | 1,693,845 |
|
Nov 14, 2025
|
77.00 | 77.50 | 73.30 | 77.50 | 77.50 | 3,194,195 |
|
Nov 13, 2025
|
79.00 | 79.20 | 76.10 | 77.10 | 77.10 | 1,625,042 |
|
Nov 12, 2025
|
77.00 | 78.50 | 76.10 | 77.20 | 77.20 | 1,766,511 |
|
Nov 11, 2025
|
81.00 | 81.00 | 76.10 | 77.10 | 77.10 | 3,215,766 |
|
Nov 10, 2025
|
78.00 | 82.50 | 76.18 | 79.90 | 79.90 | 4,042,917 |
|
Nov 7, 2025
|
77.00 | 80.00 | 74.00 | 74.30 | 74.30 | 2,960,176 |
|
Nov 6, 2025
|
81.10 | 83.00 | 77.70 | 78.20 | 78.20 | 2,394,415 |
|
Nov 5, 2025
|
75.60 | 84.20 | 75.29 | 82.30 | 82.30 | 6,258,076 |
|
Nov 4, 2025
|
76.80 | 79.51 | 76.30 | 76.90 | 76.90 | 1,998,536 |
|
Nov 3, 2025
|
78.00 | 81.20 | 78.00 | 78.70 | 78.70 | 2,284,947 |
