LSE - Delayed Quote
GBp
Keller Group plc (KLR.L)
3,184.00
+34.00
(+1.08%)
At close: October 30 at 4:35:17 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
3,142.00
3,184.00
3,096.00
3,184.00
3,184.00
289,119
Oct 29, 2026
3,060.00
3,180.00
3,060.00
3,150.00
3,150.00
370,182
Oct 28, 2026
3,026.00
3,204.00
3,026.00
3,162.00
3,162.00
157,899
Oct 27, 2026
3,164.00
3,196.00
3,120.00
3,158.00
3,158.00
139,345
Oct 26, 2026
3,116.00
3,196.00
3,116.00
3,176.00
3,176.00
131,304
Oct 23, 2026
3,020.00
3,142.00
3,020.00
3,114.00
3,114.00
118,845
Oct 22, 2026
3,186.00
3,238.00
3,060.00
3,064.00
3,064.00
107,305
Oct 21, 2026
3,202.00
3,258.00
3,176.00
3,192.00
3,192.00
131,328
Oct 20, 2026
3,116.00
3,258.00
3,085.00
3,250.00
3,250.00
135,111
Oct 19, 2026
3,048.00
3,144.00
3,042.00
3,140.00
3,140.00
93,153
Oct 16, 2026
3,074.00
3,110.00
3,030.00
3,062.00
3,062.00
374,223
Oct 15, 2026
3,030.00
3,098.00
2,972.00
3,040.00
3,040.00
270,944
Oct 14, 2026
3,232.00
3,321.57
3,071.84
3,092.00
3,092.00
239,880
Oct 13, 2026
3,370.00
3,370.00
3,254.00
3,264.00
3,264.00
96,704
Oct 12, 2026
3,270.00
3,328.00
3,248.07
3,270.00
3,270.00
142,152
Oct 9, 2026
3,194.00
3,272.00
3,132.00
3,264.00
3,264.00
185,862
Oct 8, 2026
3,130.00
3,196.00
3,088.00
3,176.00
3,176.00
123,394
Oct 7, 2026
3,254.00
3,286.00
3,184.00
3,194.00
3,194.00
174,917
Oct 6, 2026
3,284.00
3,320.00
3,236.66
3,258.00
3,258.00
259,548
Oct 5, 2026
3,342.00
3,342.00
3,246.00
3,280.00
3,280.00
105,325
Oct 2, 2026
3,386.00
3,386.00
3,256.00
3,328.00
3,328.00
207,653
Oct 1, 2026
3,236.00
3,378.00
3,206.00
3,344.00
3,344.00
293,125
Sep 30, 2026
3,346.00
3,408.00
3,318.00
3,340.00
3,340.00
220,386
Sep 29, 2026
3,320.00
3,462.00
3,320.00
3,352.00
3,352.00
342,702
Sep 28, 2026
3,354.00
3,488.00
3,312.00
3,438.00
3,438.00
224,513
Sep 25, 2026
3,304.00
3,330.00
3,200.77
3,306.00
3,306.00
201,466
Sep 24, 2026
3,304.00
3,304.00
3,148.00
3,274.00
3,274.00
229,254
Sep 23, 2026
3,250.00
3,300.00
3,240.00
3,284.00
3,284.00
134,127
Sep 22, 2026
3,220.00
3,286.00
3,200.00
3,286.00
3,286.00
157,141
Sep 21, 2026
2,974.00
3,234.00
2,974.00
3,232.00
3,232.00
196,515
Sep 18, 2026
3,024.00
3,166.00
3,024.00
3,118.00
3,118.00
355,836
Sep 17, 2026
3,016.00
3,148.00
3,016.00
3,126.00
3,126.00
248,840
Sep 16, 2026
2,982.00
3,100.00
2,982.00
3,100.00
3,100.00
149,193
Sep 15, 2026
3,100.00
3,100.00
2,930.00
2,982.00
2,982.00
90,239
Sep 14, 2026
2,968.00
2,989.00
2,896.00
2,956.00
2,956.00
274,433
Sep 11, 2026
2,818.00
3,004.00
2,818.00
2,992.00
2,992.00
122,927
Sep 10, 2026
2,918.00
2,992.00
2,918.00
2,956.00
2,956.00
96,877
Sep 9, 2026
2,960.00
2,972.00
2,930.00
2,964.00
2,964.00
69,242
Sep 8, 2026
3,100.00
3,100.00
2,950.00
2,968.00
2,968.00
129,859
Sep 7, 2026
3,002.00
3,092.00
2,926.00
3,038.00
3,038.00
61,853
Sep 4, 2026
2,976.00
3,056.00
2,976.00
3,028.00
3,028.00
278,481
Sep 3, 2026
3,010.00
3,044.00
2,988.00
3,026.00
3,026.00
164,430
Sep 2, 2026
3,014.00
3,042.00
3,000.00
3,012.00
3,012.00
394,399
Sep 1, 2026
3,008.00
3,039.41
2,904.00
3,030.00
3,030.00
108,276
Aug 28, 2026
3,060.00
3,080.00
3,004.00
3,020.00
3,020.00
155,403
Aug 27, 2026
3,030.00
3,058.01
2,969.97
3,040.00
3,040.00
203,871
Aug 26, 2026
2,890.00
3,000.96
2,890.00
2,980.00
2,980.00
163,551
Aug 25, 2026
2,860.00
2,984.00
2,860.00
2,972.00
2,972.00
190,695
Aug 24, 2026
2,872.00
2,911.00
2,834.00
2,858.00
2,858.00
97,212
Aug 21, 2026
2,886.00
2,924.00
2,872.00
2,884.00
2,884.00
98,766
Aug 20, 2026
2,964.00
2,966.00
2,886.00
2,890.00
2,890.00
112,888
Aug 19, 2026
2,912.00
2,988.00
2,912.00
2,954.00
2,954.00
99,239
Aug 18, 2026
3,240.00
3,240.00
2,950.00
2,972.00
2,972.00
131,897
Aug 17, 2026
3,194.00
3,194.00
3,086.00
3,092.00
3,092.00
63,019
Aug 14, 2026
3,098.00
3,150.00
3,050.00
3,108.00
3,108.00
106,583
Aug 13, 2026
28.7
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 13, 2026
3,048.00
3,162.00
3,048.00
3,118.00
3,118.00
81,521
Aug 12, 2026
3,072.00
3,184.00
3,068.00
3,122.00
3,121.71
150,515
Aug 11, 2026
3,034.00
3,092.00
3,020.00
3,048.00
3,047.72
117,649
Aug 10, 2026
3,066.00
3,103.51
3,038.00
3,060.00
3,059.72
89,786
Aug 7, 2026
3,080.00
3,182.00
3,048.00
3,076.00
3,075.72
194,759
Aug 6, 2026
3,040.00
3,112.00
3,036.00
3,080.00
3,079.72
268,674
Aug 5, 2026
3,046.00
3,164.00
3,028.00
3,080.00
3,079.72
232,613
Aug 4, 2026
3,418.00
3,470.00
2,976.90
3,050.00
3,049.72
164,653
Aug 3, 2026
3,046.00
3,128.00
3,000.00
3,050.00
3,049.72
99,963
Jul 31, 2026
3,020.00
3,116.00
3,020.00
3,024.00
3,023.72
88,159
Jul 30, 2026
2,846.00
3,104.00
2,756.00
3,060.00
3,059.72
182,151
Jul 29, 2026
3,098.00
3,098.00
2,990.00
2,992.00
2,991.73
142,639
Jul 28, 2026
3,218.00
3,276.00
3,096.00
3,096.00
3,095.72
201,267
Jul 27, 2026
3,290.00
3,338.00
3,218.00
3,230.00
3,229.70
76,022
Jul 24, 2026
3,266.00
3,306.00
3,190.00
3,298.00
3,297.70
54,765
Jul 23, 2026
3,290.00
3,368.00
3,192.00
3,280.00
3,279.70
72,506
Jul 22, 2026
3,302.00
3,384.00
3,297.36
3,370.00
3,369.69
72,086
Jul 21, 2026
3,446.00
3,446.00
3,264.00
3,328.00
3,327.69
85,318
Jul 20, 2026
3,374.00
3,374.00
3,238.00
3,288.00
3,287.70
67,517
Jul 17, 2026
3,268.00
3,374.00
3,262.00
3,336.00
3,335.69
112,162
Jul 16, 2026
3,396.00
3,398.00
3,262.00
3,300.00
3,299.70
125,494
Jul 15, 2026
3,450.00
3,470.00
3,372.00
3,372.00
3,371.69
128,733
Jul 14, 2026
3,444.00
3,469.08
3,388.00
3,432.00
3,431.68
223,502
Jul 13, 2026
3,428.00
3,460.00
3,316.00
3,444.00
3,443.68
125,448
Jul 10, 2026
3,438.00
3,466.00
3,402.00
3,442.00
3,441.68
170,399
Jul 9, 2026
3,442.00
3,518.00
3,330.00
3,438.00
3,437.68
229,530
Jul 8, 2026
3,280.00
3,426.00
3,236.00
3,426.00
3,425.69
367,861
Jul 7, 2026
3,050.00
3,320.00
2,900.00
3,286.00
3,285.70
949,541
Jul 6, 2026
2,756.00
2,756.00
2,662.00
2,682.00
2,681.75
266,930
Jul 3, 2026
2,696.00
2,756.00
2,692.00
2,740.00
2,739.75
91,981
Jul 2, 2026
2,712.00
2,738.00
2,680.00
2,696.00
2,695.75
134,244
Jul 1, 2026
2,694.00
2,720.00
2,636.00
2,712.00
2,711.75
122,749
Jun 30, 2026
2,694.00
2,696.00
2,574.00
2,654.00
2,653.76
134,544
Jun 29, 2026
2,694.00
2,694.00
2,594.00
2,608.00
2,607.76
150,062
Jun 26, 2026
2,694.00
2,694.00
2,602.00
2,630.00
2,629.76
84,159
Jun 25, 2026
2,570.00
2,650.90
2,570.00
2,640.00
2,639.76
125,530
Jun 24, 2026
2,606.00
2,646.72
2,562.00
2,602.00
2,601.76
62,333
Jun 23, 2026
2,636.00
2,666.00
2,570.00
2,594.00
2,593.76
113,862
Jun 22, 2026
2,650.00
2,680.00
2,632.00
2,674.00
2,673.75
356,423
Jun 19, 2026
2,668.00
2,690.00
2,644.00
2,656.00
2,655.76
422,729
Jun 18, 2026
2,550.00
2,712.00
2,540.00
2,682.00
2,681.75
128,448
Jun 17, 2026
2,636.00
2,696.00
2,630.00
2,688.00
2,687.75
160,597
Jun 16, 2026
2,620.00
2,666.00
2,620.00
2,660.00
2,659.76
187,727
Jun 15, 2026
2,660.00
2,724.00
2,638.00
2,638.00
2,637.76
158,953
Jun 12, 2026
2,570.00
2,644.00
2,518.96
2,640.00
2,639.76
117,722
Jun 11, 2026
2,556.00
2,566.46
2,527.97
2,562.00
2,561.76
109,110
Jun 10, 2026
2,546.00
2,548.00
2,450.00
2,534.00
2,533.77
148,379
Jun 9, 2026
2,500.00
2,572.00
2,458.00
2,458.00
2,457.77
184,419
Jun 8, 2026
2,418.00
2,472.00
2,378.00
2,464.00
2,463.77
321,380
Jun 5, 2026
2,460.00
2,460.00
2,410.00
2,418.00
2,417.78
133,955
Jun 4, 2026
2,400.00
2,426.00
2,372.00
2,420.00
2,419.78
84,643
Jun 3, 2026
2,386.00
2,409.00
2,366.00
2,402.00
2,401.78
113,461
Jun 2, 2026
2,404.00
2,412.00
2,370.00
2,400.00
2,399.78
184,352
Jun 1, 2026
2,412.00
2,412.00
2,332.00
2,366.00
2,365.78
105,930
May 29, 2026
2,328.00
2,380.00
2,276.15
2,368.00
2,367.78
271,560
May 28, 2026
52.100002
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
2,368.00
2,368.00
2,278.00
2,304.00
2,303.79
463,239
May 27, 2026
2,330.00
2,416.00
2,330.00
2,378.00
2,377.26
124,206
May 26, 2026
2,388.00
2,418.00
2,362.00
2,366.00
2,365.26
134,985
May 22, 2026
2,380.00
2,384.00
2,344.00
2,358.00
2,357.27
143,807
May 21, 2026
2,318.00
2,370.00
2,310.00
2,346.00
2,345.27
136,836
May 20, 2026
2,254.00
2,364.00
2,254.00
2,334.00
2,333.27
163,727
May 19, 2026
2,250.00
2,306.00
2,250.00
2,264.00
2,263.30
122,607
May 18, 2026
2,398.00
2,398.00
2,280.00
2,301.18
2,300.46
497,623
May 15, 2026
2,322.00
2,394.00
2,268.00
2,318.00
2,317.28
268,307
May 14, 2026
2,384.00
2,390.00
2,330.00
2,360.00
2,359.27
154,084
May 13, 2026
2,390.00
2,408.79
2,330.42
2,374.00
2,373.26
247,811
May 12, 2026
2,410.00
2,414.00
2,358.00
2,362.00
2,361.27
189,363
May 11, 2026
2,416.00
2,446.00
2,392.00
2,400.00
2,399.25
250,841
May 8, 2026
2,356.00
2,428.00
2,356.00
2,402.00
2,401.25
140,207
May 7, 2026
2,346.00
2,396.00
2,340.00
2,384.00
2,383.26
170,367
May 6, 2026
2,298.00
2,354.00
2,274.00
2,336.00
2,335.27
156,264
May 5, 2026
2,240.00
2,278.00
2,232.00
2,256.00
2,255.30
198,396
May 1, 2026
2,266.00
2,282.00
2,188.00
2,234.00
2,233.31
234,099
Apr 30, 2026
2,260.00
2,260.00
2,142.00
2,236.00
2,235.30
308,955
Apr 29, 2026
2,110.00
2,248.00
2,110.00
2,196.00
2,195.32
404,705
Apr 28, 2026
2,200.00
2,222.00
2,176.00
2,220.00
2,219.31
192,283
Apr 27, 2026
2,214.00
2,220.00
2,190.00
2,190.00
2,189.32
735,554
Apr 24, 2026
2,240.00
2,240.00
2,180.00
2,202.00
2,201.32
114,972
Apr 23, 2026
2,226.00
2,234.20
2,196.48
2,218.00
2,217.31
224,123
Apr 22, 2026
2,320.00
2,320.00
2,210.00
2,226.00
2,225.31
904,358
Apr 21, 2026
2,184.00
2,260.00
2,129.40
2,210.00
2,209.31
200,293
Apr 20, 2026
2,186.00
2,210.98
2,153.00
2,184.00
2,183.32
109,432
Apr 17, 2026
2,190.00
2,224.00
2,154.00
2,206.00
2,205.31
113,138
Apr 16, 2026
2,132.00
2,208.00
2,128.96
2,194.00
2,193.32
197,939
Apr 15, 2026
2,172.00
2,234.00
2,130.00
2,130.00
2,129.34
389,491
Apr 14, 2026
2,050.00
2,194.00
2,050.00
2,194.00
2,193.32
126,477
Apr 13, 2026
2,042.00
2,152.00
2,042.00
2,152.00
2,151.33
119,711
Apr 10, 2026
2,118.00
2,158.00
2,118.00
2,144.00
2,143.33
103,199
Apr 9, 2026
2,126.00
2,134.00
2,094.00
2,134.00
2,133.34
87,120
Apr 8, 2026
2,084.00
2,122.00
2,050.00
2,120.00
2,119.34
119,124
Apr 7, 2026
2,070.00
2,070.00
1,962.00
1,997.00
1,996.38
223,606
Apr 2, 2026
1,960.00
1,992.00
1,938.00
1,972.00
1,971.39
177,081
Apr 1, 2026
1,984.00
1,986.00
1,954.00
1,986.00
1,985.38
409,770
Mar 31, 2026
1,906.00
1,944.00
1,906.00
1,922.00
1,921.40
400,061
Mar 30, 2026
1,930.00
1,938.00
1,891.54
1,914.00
1,913.40
232,963
Mar 27, 2026
1,992.00
1,992.00
1,924.00
1,924.00
1,923.40
122,858
Mar 26, 2026
2,035.00
2,040.00
1,950.00
1,972.00
1,971.39
112,315
Mar 25, 2026
2,085.00
2,085.00
1,968.00
1,980.00
1,979.38
135,966
Mar 24, 2026
2,010.00
2,010.00
1,954.00
1,982.00
1,981.38
253,474
Mar 23, 2026
1,946.00
2,020.00
1,910.00
1,978.00
1,977.38
210,244
Mar 20, 2026
2,075.00
2,075.00
1,962.00
1,980.00
1,979.38
391,094
Mar 19, 2026
2,165.00
2,165.00
1,982.65
2,030.00
2,029.37
279,103
Mar 18, 2026
2,100.00
2,152.47
2,090.00
2,100.00
2,099.35
422,172
Mar 17, 2026
2,065.00
2,125.00
2,065.00
2,095.00
2,094.35
152,365
Mar 16, 2026
2,130.00
2,145.00
2,090.00
2,090.00
2,089.35
179,703
Mar 13, 2026
2,160.00
2,204.07
2,117.96
2,125.00
2,124.34
180,394
Mar 12, 2026
2,160.00
2,180.00
2,125.00
2,180.00
2,179.32
281,515
Mar 11, 2026
2,150.00
2,170.00
2,110.00
2,155.00
2,154.33
170,748
Mar 10, 2026
2,060.00
2,135.00
2,056.05
2,135.00
2,134.34
138,498
Mar 9, 2026
2,100.00
2,115.00
2,035.00
2,055.00
2,054.36
142,661
Mar 6, 2026
2,240.00
2,240.00
2,080.00
2,110.00
2,109.34
185,118
Mar 5, 2026
2,195.00
2,245.00
2,155.00
2,190.00
2,189.32
261,978
Mar 4, 2026
2,185.00
2,220.00
2,150.00
2,215.00
2,214.31
170,496
Mar 3, 2026
2,010.00
2,250.00
1,930.00
2,205.00
2,204.31
343,392
Mar 2, 2026
2,010.00
2,000.00
1,980.00
2,000.00
1,999.38
94,393
Feb 27, 2026
2,050.00
2,055.00
2,010.00
2,015.00
2,014.37
107,499
Feb 26, 2026
2,070.00
2,070.00
2,010.00
2,025.00
2,024.37
185,143
Feb 25, 2026
2,035.00
2,060.00
2,028.50
2,040.00
2,039.37
131,537
Feb 24, 2026
2,025.00
2,073.25
2,015.00
2,040.00
2,039.37
629,156
Feb 23, 2026
2,030.00
2,040.00
2,010.00
2,020.00
2,019.37
163,135
Feb 20, 2026
1,998.00
2,035.00
1,998.00
2,020.00
2,019.37
141,068
Feb 19, 2026
1,986.00
2,015.00
1,972.00
1,998.00
1,997.38
328,815
Feb 18, 2026
1,880.00
1,986.00
1,880.00
1,986.00
1,985.38
150,808
Feb 17, 2026
1,946.00
2,000.00
1,928.00
1,968.00
1,967.39
64,769
Feb 16, 2026
1,968.00
1,968.00
1,934.00
1,944.00
1,943.40
77,115
Feb 13, 2026
1,916.00
1,952.00
1,890.00
1,952.00
1,951.39
125,565
Feb 12, 2026
1,900.00
1,940.00
1,900.00
1,910.00
1,909.41
97,940
Feb 11, 2026
1,810.00
1,922.00
1,810.00
1,912.00
1,911.41
130,713
Feb 10, 2026
1,888.00
1,916.00
1,880.00
1,904.00
1,903.41
101,866
Feb 9, 2026
1,888.00
1,914.00
1,868.00
1,904.00
1,903.41
135,481
Feb 6, 2026
1,850.00
1,890.00
1,834.00
1,880.00
1,879.42
114,733
Feb 5, 2026
1,872.00
1,872.00
1,832.00
1,838.00
1,837.43
158,522
Feb 4, 2026
1,812.00
1,870.00
1,810.00
1,854.00
1,853.42
79,790
Feb 3, 2026
1,816.00
1,834.00
1,800.00
1,822.00
1,821.43
194,256
Feb 2, 2026
1,760.00
1,818.00
1,758.00
1,818.00
1,817.43
114,201
Jan 30, 2026
1,774.00
1,808.00
1,766.00
1,772.00
1,771.45
300,444
Jan 29, 2026
1,762.00
1,790.00
1,760.00
1,774.00
1,773.45
230,555
Jan 28, 2026
1,756.00
1,774.00
1,746.00
1,754.00
1,753.45
160,284
Jan 27, 2026
1,760.00
1,760.00
1,730.00
1,754.00
1,753.45
82,135
Jan 26, 2026
1,736.00
1,756.00
1,724.00
1,742.00
1,741.46
149,260
Jan 23, 2026
1,720.00
1,742.00
1,718.00
1,742.00
1,741.46
49,544
Jan 22, 2026
1,706.00
1,748.00
1,700.00
1,738.00
1,737.46
288,897
Jan 21, 2026
1,702.00
1,706.00
1,668.00
1,694.00
1,693.47
205,473
Jan 20, 2026
1,710.00
1,730.00
1,677.82
1,688.00
1,687.47
134,171
Jan 19, 2026
1,714.00
1,744.89
1,698.00
1,714.00
1,713.47
182,167
Jan 16, 2026
1,694.00
1,740.00
1,694.00
1,740.00
1,739.46
290,896
Jan 15, 2026
1,684.00
1,712.00
1,684.00
1,708.00
1,707.47
158,945
Jan 14, 2026
1,680.00
1,684.00
1,648.00
1,684.00
1,683.48
109,057
Jan 13, 2026
1,700.00
1,702.00
1,654.00
1,666.00
1,665.48
105,318
Jan 12, 2026
1,786.00
1,786.00
1,664.00
1,688.00
1,687.47
123,137
Jan 9, 2026
1,750.00
1,750.00
1,686.00
1,706.00
1,705.47
134,657
Jan 8, 2026
1,722.00
1,724.00
1,698.00
1,714.00
1,713.47
94,049
Jan 7, 2026
1,692.00
1,714.00
1,682.00
1,714.00
1,713.47
108,035
Jan 6, 2026
1,680.00
1,694.00
1,658.00
1,694.00
1,693.47
69,136
Jan 5, 2026
1,664.00
1,674.00
1,634.00
1,666.00
1,665.48
204,332
Jan 2, 2026
1,636.00
1,678.00
1,618.00
1,646.00
1,645.49
95,812
Dec 31, 2025
1,658.00
1,674.00
1,648.00
1,666.00
1,665.48
44,655
Dec 30, 2025
1,690.00
1,690.00
1,644.00
1,670.00
1,669.48
99,145
Dec 29, 2025
1,668.00
1,672.00
1,648.00
1,652.00
1,651.49
84,151
Dec 24, 2025
1,670.00
1,690.00
1,650.00
1,660.00
1,659.48
31,342
Dec 23, 2025
1,660.00
1,674.00
1,652.00
1,670.00
1,669.48
91,674
Dec 22, 2025
1,658.00
1,664.00
1,638.00
1,660.00
1,659.48
53,318
Dec 19, 2025
1,644.00
1,656.00
1,598.00
1,644.00
1,643.49
159,415
Dec 18, 2025
1,590.00
1,652.00
1,590.00
1,642.00
1,641.49
121,505
Dec 17, 2025
1,658.00
1,658.00
1,622.00
1,624.00
1,623.49
204,116
Dec 16, 2025
1,628.00
1,644.00
1,608.00
1,636.00
1,635.49
182,790
Dec 15, 2025
1,590.00
1,624.00
1,590.00
1,622.00
1,621.50
56,627
Dec 12, 2025
1,640.00
1,640.00
1,606.00
1,610.00
1,609.50
146,557
Dec 11, 2025
1,620.00
1,630.00
1,594.00
1,606.00
1,605.50
84,802
Dec 10, 2025
1,628.00
1,650.00
1,598.00
1,610.00
1,609.50
109,424
Dec 9, 2025
1,632.00
1,656.00
1,602.00
1,628.00
1,627.49
231,722
Dec 8, 2025
1,638.00
1,652.00
1,610.00
1,638.00
1,637.49
232,889
Dec 5, 2025
1,644.00
1,666.00
1,632.00
1,632.00
1,631.49
152,723
Dec 4, 2025
1,634.00
1,648.00
1,620.00
1,636.00
1,635.49
235,896
Dec 3, 2025
1,538.00
1,636.00
1,538.00
1,632.00
1,631.49
100,150
Dec 2, 2025
1,634.00
1,640.00
1,606.60
1,616.00
1,615.50
65,312
Dec 1, 2025
1,624.00
1,626.00
1,592.00
1,622.00
1,621.50
115,537
Nov 28, 2025
1,610.00
1,634.00
1,570.00
1,624.00
1,623.49
41,609
Nov 27, 2025
1,606.00
1,610.00
1,590.00
1,606.00
1,605.50
37,561
Nov 26, 2025
1,598.00
1,598.00
1,570.00
1,596.00
1,595.50
46,321
Nov 25, 2025
1,542.00
1,588.00
1,532.00
1,572.00
1,571.51
55,590
Nov 24, 2025
1,520.00
1,546.00
1,516.00
1,546.00
1,545.52
140,833
Nov 21, 2025
1,532.00
1,532.00
1,496.00
1,520.00
1,519.53
73,842
Nov 20, 2025
1,544.00
1,592.00
1,523.75
1,530.00
1,529.52
117,424
Nov 19, 2025
1,490.00
1,548.00
1,490.00
1,534.00
1,533.52
72,787
Nov 18, 2025
1,600.00
1,600.00
1,504.00
1,526.00
1,525.53
97,155
Nov 17, 2025
1,558.00
1,574.00
1,536.04
1,544.00
1,543.52
122,349
Nov 14, 2025
1,530.00
1,554.00
1,508.00
1,544.00
1,543.52
126,441
Nov 13, 2025
1,440.00
1,580.00
1,440.00
1,544.00
1,543.52
339,081
Nov 12, 2025
1,540.00
1,540.00
1,462.00
1,486.00
1,485.54
106,366
Nov 11, 2025
1,492.00
1,492.00
1,463.80
1,474.00
1,473.54
117,532
Nov 10, 2025
1,404.00
1,496.00
1,404.00
1,480.00
1,479.54
234,829
Nov 7, 2025
1,528.00
1,538.00
1,464.00
1,466.00
1,465.54
263,300
Nov 6, 2025
1,550.00
1,570.00
1,520.00
1,520.00
1,519.53
130,492
Nov 5, 2025
1,586.00
1,586.00
1,540.00
1,568.00
1,567.51
101,679
Nov 4, 2025
1,576.00
1,588.00
1,548.00
1,556.00
1,555.52
94,334
Nov 3, 2025
1,586.00
1,598.00
1,569.26
1,586.00
1,585.51
79,481
Oct 31, 2025
1,578.00
1,596.00
1,566.00
1,588.00
1,587.51
92,049
Oct 30, 2025
1,600.00
1,600.00
1,576.00
1,580.00
1,579.51
126,683
