LSE - Delayed Quote
GBp
iShares FTSE 250 UCITS ETF GBP (Dist) (MIDD.L)
2,255.00
-20.50
(-0.90%)
At close: October 30 at 4:35:03 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
2,274.00
2,278.25
2,252.00
2,255.00
2,255.00
935,123
Oct 29, 2026
2,273.50
2,281.50
2,263.00
2,275.50
2,275.50
2,243,079
Oct 28, 2026
2,277.50
2,293.50
2,269.50
2,272.00
2,272.00
1,020,169
Oct 27, 2026
2,242.00
2,282.00
2,242.00
2,280.50
2,280.50
790,899
Oct 26, 2026
2,235.50
2,262.50
2,232.00
2,258.50
2,258.50
360,231
Oct 23, 2026
2,235.00
2,244.50
2,222.00
2,235.50
2,235.50
805,405
Oct 22, 2026
2,228.00
2,244.00
2,228.00
2,231.50
2,231.50
1,017,294
Oct 21, 2026
2,242.00
2,253.00
2,236.00
2,251.50
2,251.50
672,217
Oct 20, 2026
2,244.50
2,254.00
2,222.00
2,245.00
2,245.00
1,200,148
Oct 19, 2026
2,256.00
2,266.00
2,240.00
2,246.50
2,246.50
609,954
Oct 16, 2026
2,253.50
2,265.00
2,244.00
2,260.50
2,260.50
707,718
Oct 15, 2026
2,232.00
2,254.50
2,229.00
2,250.50
2,250.50
732,117
Oct 14, 2026
2,246.00
2,261.50
2,243.00
2,244.50
2,244.50
718,888
Oct 13, 2026
2,249.00
2,256.50
2,237.00
2,240.50
2,240.50
782,576
Oct 12, 2026
2,226.00
2,241.50
2,226.00
2,241.50
2,241.50
408,255
Oct 9, 2026
2,223.00
2,239.00
2,218.45
2,230.50
2,230.50
794,498
Oct 8, 2026
2,204.00
2,214.50
2,187.50
2,206.00
2,206.00
771,350
Oct 7, 2026
2,220.50
2,232.50
2,208.50
2,211.50
2,211.50
651,910
Oct 6, 2026
2,222.50
2,239.65
2,221.50
2,229.50
2,229.50
582,085
Oct 5, 2026
2,246.00
2,246.00
2,216.50
2,223.00
2,223.00
308,444
Oct 2, 2026
2,237.00
2,247.00
2,225.00
2,227.00
2,227.00
549,776
Oct 1, 2026
2,257.00
2,259.00
2,222.00
2,225.00
2,225.00
1,457,562
Sep 30, 2026
2,256.00
2,271.00
2,251.00
2,262.00
2,262.00
591,109
Sep 29, 2026
2,232.00
2,256.50
2,232.00
2,245.50
2,245.50
467,499
Sep 28, 2026
2,246.50
2,258.50
2,240.50
2,240.50
2,240.50
790,810
Sep 25, 2026
2,240.00
2,253.00
2,230.00
2,235.00
2,235.00
440,780
Sep 24, 2026
2,240.50
2,244.00
2,226.50
2,226.50
2,226.50
590,302
Sep 23, 2026
2,262.00
2,273.50
2,241.50
2,246.00
2,246.00
401,633
Sep 22, 2026
2,254.50
2,272.00
2,249.50
2,257.50
2,257.50
639,373
Sep 21, 2026
2,242.00
2,259.00
2,231.50
2,254.50
2,254.50
369,476
Sep 18, 2026
2,237.00
2,245.50
2,226.00
2,227.00
2,227.00
622,976
Sep 17, 2026
22.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 17, 2026
2,225.50
2,244.50
2,221.60
2,243.00
2,243.00
641,850
Sep 16, 2026
2,210.50
2,241.00
2,210.50
2,236.00
2,235.78
418,160
Sep 15, 2026
2,197.00
2,221.00
2,196.50
2,213.50
2,213.28
1,072,731
Sep 14, 2026
2,233.00
2,240.50
2,210.50
2,215.00
2,214.78
800,884
Sep 11, 2026
2,223.00
2,238.96
2,221.00
2,232.00
2,231.78
579,394
Sep 10, 2026
2,247.00
2,251.00
2,221.50
2,222.00
2,221.78
1,003,702
Sep 9, 2026
2,266.50
2,274.00
2,242.00
2,243.50
2,243.28
550,833
Sep 8, 2026
2,280.00
2,280.50
2,262.36
2,268.50
2,268.27
1,068,569
Sep 7, 2026
2,281.50
2,292.00
2,276.50
2,277.50
2,277.27
457,502
Sep 4, 2026
2,278.00
2,288.50
2,278.00
2,287.50
2,287.27
439,931
Sep 3, 2026
2,273.50
2,278.00
2,259.00
2,278.00
2,277.77
414,409
Sep 2, 2026
2,286.00
2,287.00
2,253.95
2,256.00
2,255.77
520,297
Sep 1, 2026
2,321.00
2,321.00
2,270.50
2,274.00
2,273.77
491,513
Aug 28, 2026
2,316.50
2,324.50
2,316.00
2,320.00
2,319.77
578,036
Aug 27, 2026
2,314.50
2,318.00
2,303.50
2,314.50
2,314.27
256,857
Aug 26, 2026
2,309.50
2,318.50
2,307.50
2,310.50
2,310.27
174,391
Aug 25, 2026
2,316.00
2,316.00
2,288.00
2,307.00
2,306.77
506,968
Aug 24, 2026
2,288.50
2,305.50
2,279.50
2,294.00
2,293.77
114,298
Aug 21, 2026
2,275.00
2,296.50
2,265.00
2,292.50
2,292.27
80,197
Aug 20, 2026
2,289.50
2,294.50
2,270.50
2,275.50
2,275.27
195,947
Aug 19, 2026
2,277.50
2,294.50
2,268.50
2,286.50
2,286.27
373,379
Aug 18, 2026
2,293.50
2,295.00
2,278.00
2,281.50
2,281.27
437,777
Aug 17, 2026
2,305.00
2,314.50
2,290.00
2,292.00
2,291.77
259,722
Aug 14, 2026
2,313.00
2,319.50
2,301.50
2,307.00
2,306.77
235,133
Aug 13, 2026
2,306.50
2,314.26
2,291.50
2,307.50
2,307.27
314,277
Aug 12, 2026
2,301.50
2,314.50
2,294.50
2,300.00
2,299.77
331,206
Aug 11, 2026
2,292.00
2,303.50
2,285.50
2,297.50
2,297.27
545,059
Aug 10, 2026
2,305.50
2,318.00
2,289.80
2,293.00
2,292.77
553,216
Aug 7, 2026
2,293.00
2,307.00
2,282.50
2,304.50
2,304.27
228,239
Aug 6, 2026
2,285.00
2,295.50
2,278.50
2,289.00
2,288.77
392,836
Aug 5, 2026
2,275.00
2,286.50
2,267.50
2,281.00
2,280.77
600,829
Aug 4, 2026
2,238.50
2,269.50
2,234.50
2,267.50
2,267.27
273,856
Aug 3, 2026
2,246.00
2,259.00
2,217.00
2,245.50
2,245.28
231,975
Jul 31, 2026
2,235.00
2,246.50
2,220.50
2,220.50
2,220.28
211,042
Jul 30, 2026
2,221.00
2,242.50
2,205.00
2,232.00
2,231.78
511,327
Jul 29, 2026
2,228.50
2,240.00
2,214.00
2,223.50
2,223.28
585,160
Jul 28, 2026
2,215.50
2,225.00
2,211.15
2,223.50
2,223.28
474,565
Jul 27, 2026
2,216.00
2,234.00
2,210.00
2,213.50
2,213.28
408,899
Jul 24, 2026
2,188.00
2,205.50
2,173.50
2,201.00
2,200.78
369,863
Jul 23, 2026
2,210.00
2,218.50
2,185.50
2,187.00
2,186.78
876,675
Jul 22, 2026
2,199.50
2,215.50
2,186.50
2,213.00
2,212.78
532,207
Jul 21, 2026
2,190.50
2,201.00
2,181.00
2,200.00
2,199.78
435,540
Jul 20, 2026
2,182.00
2,191.50
2,171.50
2,178.50
2,178.28
630,907
Jul 17, 2026
2,181.50
2,194.00
2,171.00
2,184.50
2,184.28
223,585
Jul 16, 2026
2,166.50
2,194.50
2,163.50
2,194.50
2,194.28
629,557
Jul 15, 2026
2,165.00
2,173.00
2,151.00
2,170.50
2,170.28
537,261
Jul 14, 2026
2,154.50
2,166.50
2,143.00
2,164.00
2,163.78
330,760
Jul 13, 2026
2,156.00
2,170.00
2,143.00
2,162.50
2,162.28
368,266
Jul 10, 2026
2,154.00
2,162.00
2,145.00
2,162.00
2,161.78
315,320
Jul 9, 2026
2,134.50
2,151.00
2,127.00
2,149.50
2,149.29
759,814
Jul 8, 2026
2,158.50
2,160.50
2,116.00
2,127.00
2,126.79
1,191,614
Jul 7, 2026
2,173.00
2,177.00
2,160.50
2,161.50
2,161.28
362,154
Jul 6, 2026
2,176.50
2,188.50
2,166.00
2,173.00
2,172.78
296,208
Jul 3, 2026
2,176.00
2,180.00
2,160.00
2,175.50
2,175.28
263,925
Jul 2, 2026
2,146.00
2,170.00
2,142.50
2,164.50
2,164.28
331,646
Jul 1, 2026
2,141.50
2,156.50
2,121.00
2,156.50
2,156.28
553,647
Jun 30, 2026
2,137.50
2,143.00
2,116.50
2,126.50
2,126.29
764,018
Jun 29, 2026
2,135.00
2,143.50
2,124.00
2,124.00
2,123.79
478,734
Jun 26, 2026
2,137.00
2,140.50
2,109.50
2,136.50
2,136.29
1,021,124
Jun 25, 2026
2,139.00
2,156.50
2,128.50
2,140.50
2,140.29
742,002
Jun 24, 2026
2,111.50
2,136.00
2,111.50
2,132.50
2,132.29
594,920
Jun 23, 2026
2,106.00
2,135.00
2,102.50
2,117.50
2,117.29
766,004
Jun 22, 2026
2,152.50
2,152.50
2,125.00
2,142.50
2,142.29
1,041,322
Jun 19, 2026
2,152.00
2,165.50
2,129.50
2,138.00
2,137.79
284,656
Jun 18, 2026
23.32
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
2,134.50
2,168.00
2,134.50
2,155.50
2,155.28
662,917
Jun 17, 2026
2,188.50
2,198.00
2,164.50
2,179.50
2,179.05
933,988
Jun 16, 2026
2,181.50
2,187.50
2,171.50
2,177.00
2,176.55
622,436
Jun 15, 2026
2,199.00
2,212.00
2,178.00
2,180.50
2,180.05
536,110
Jun 12, 2026
2,162.00
2,184.50
2,143.20
2,175.50
2,175.05
735,611
Jun 11, 2026
2,131.50
2,157.00
2,129.00
2,143.00
2,142.56
784,762
Jun 10, 2026
2,137.00
2,147.50
2,115.00
2,138.50
2,138.06
1,513,140
Jun 9, 2026
2,138.00
2,164.00
2,129.00
2,129.00
2,128.56
793,521
Jun 8, 2026
2,140.00
2,153.50
2,126.50
2,147.00
2,146.56
578,331
Jun 5, 2026
2,183.50
2,187.50
2,150.00
2,150.50
2,150.06
473,145
Jun 4, 2026
2,160.50
2,174.50
2,154.75
2,173.50
2,173.05
846,058
Jun 3, 2026
2,180.00
2,180.00
2,159.56
2,161.50
2,161.05
792,046
Jun 2, 2026
2,169.00
2,189.00
2,164.00
2,178.50
2,178.05
845,064
Jun 1, 2026
2,182.00
2,189.00
2,157.50
2,165.50
2,165.05
1,166,332
May 29, 2026
2,189.50
2,196.50
2,176.00
2,183.00
2,182.55
642,555
May 28, 2026
2,176.00
2,187.50
2,158.00
2,173.50
2,173.05
623,192
May 27, 2026
2,178.00
2,193.00
2,172.00
2,177.00
2,176.55
370,506
May 26, 2026
2,171.50
2,183.00
2,164.00
2,170.00
2,169.55
288,055
May 22, 2026
2,131.50
2,159.50
2,131.50
2,155.00
2,154.55
503,368
May 21, 2026
2,122.00
2,145.00
2,110.50
2,134.50
2,134.06
748,705
May 20, 2026
2,095.00
2,137.00
2,090.00
2,122.50
2,122.06
939,578
May 19, 2026
2,120.00
2,126.00
2,096.00
2,098.50
2,098.07
753,960
May 18, 2026
2,090.00
2,113.00
2,085.50
2,103.00
2,102.56
1,597,189
May 15, 2026
2,105.00
2,107.50
2,083.00
2,100.00
2,099.57
1,426,221
May 14, 2026
2,102.00
2,125.00
2,087.50
2,125.00
2,124.56
1,320,982
May 13, 2026
2,098.50
2,102.50
2,077.00
2,092.50
2,092.07
612,308
May 12, 2026
2,104.50
2,114.20
2,084.47
2,085.00
2,084.57
829,957
May 11, 2026
2,118.50
2,128.00
2,113.00
2,119.50
2,119.06
569,093
May 8, 2026
2,114.50
2,133.50
2,103.00
2,122.50
2,122.06
1,121,725
May 7, 2026
2,127.00
2,136.50
2,126.00
2,126.00
2,125.56
924,740
May 6, 2026
2,092.50
2,141.00
2,092.50
2,123.00
2,122.56
883,953
May 5, 2026
2,108.00
2,108.50
2,072.00
2,083.50
2,083.07
930,438
May 1, 2026
2,079.00
2,098.00
2,076.50
2,091.00
2,090.57
541,540
Apr 30, 2026
2,057.00
2,100.00
2,050.59
2,086.00
2,085.57
1,115,609
Apr 29, 2026
2,074.00
2,092.00
2,058.50
2,060.50
2,060.07
1,213,082
Apr 28, 2026
2,096.50
2,099.50
2,075.00
2,078.50
2,078.07
404,097
Apr 27, 2026
2,100.50
2,105.50
2,093.50
2,094.00
2,093.57
528,563
Apr 24, 2026
2,102.50
2,115.00
2,087.00
2,094.50
2,094.07
574,818
Apr 23, 2026
2,121.00
2,121.00
2,104.00
2,112.50
2,112.06
1,118,747
Apr 22, 2026
2,130.50
2,141.00
2,127.00
2,127.00
2,126.56
426,736
Apr 21, 2026
2,130.50
2,149.00
2,124.50
2,130.00
2,129.56
1,130,798
Apr 20, 2026
2,149.50
2,149.50
2,122.00
2,125.00
2,124.56
747,234
Apr 17, 2026
2,109.00
2,152.00
2,105.50
2,150.00
2,149.56
878,308
Apr 16, 2026
2,106.00
2,125.00
2,095.28
2,110.50
2,110.06
622,015
Apr 15, 2026
2,102.00
2,110.50
2,096.00
2,099.00
2,098.57
789,917
Apr 14, 2026
2,073.00
2,107.00
2,068.00
2,107.00
2,106.56
873,057
Apr 13, 2026
2,058.00
2,065.00
2,043.50
2,063.00
2,062.57
1,042,674
Apr 10, 2026
2,064.50
2,083.00
2,048.00
2,070.50
2,070.07
840,328
Apr 9, 2026
2,072.00
2,073.00
2,045.50
2,057.00
2,056.57
1,355,881
Apr 8, 2026
2,070.00
2,091.00
2,058.50
2,074.50
2,074.07
1,997,926
Apr 7, 2026
2,016.00
2,022.00
1,985.80
1,992.40
1,991.99
972,463
Apr 2, 2026
1,995.00
2,011.50
1,971.60
2,000.50
2,000.09
1,074,377
Apr 1, 2026
2,004.50
2,008.50
1,983.00
2,003.00
2,002.59
1,314,594
Mar 31, 2026
1,938.20
1,965.07
1,937.40
1,955.80
1,955.40
920,947
Mar 30, 2026
1,936.40
1,941.60
1,921.40
1,938.00
1,937.60
1,383,552
Mar 27, 2026
1,972.20
1,974.00
1,933.00
1,937.60
1,937.20
1,047,409
Mar 26, 2026
1,968.60
1,976.60
1,954.40
1,965.40
1,964.99
1,010,749
Mar 25, 2026
1,967.00
1,985.40
1,966.20
1,981.80
1,981.39
1,252,818
Mar 24, 2026
1,964.60
1,981.00
1,940.10
1,950.80
1,950.40
1,571,136
Mar 23, 2026
1,924.60
1,999.60
1,903.78
1,959.20
1,958.79
1,141,513
Mar 20, 2026
2,004.50
2,006.50
1,962.20
1,967.60
1,967.19
1,413,457
Mar 19, 2026
9.4800005
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 19, 2026
2,029.00
2,029.00
1,969.00
1,989.00
1,988.59
1,448,102
Mar 18, 2026
2,063.50
2,077.50
2,038.31
2,044.00
2,043.48
1,499,980
Mar 17, 2026
2,044.50
2,066.50
2,034.50
2,054.50
2,053.98
802,261
Mar 16, 2026
2,037.00
2,052.50
2,032.00
2,040.50
2,039.98
1,091,866
Mar 13, 2026
2,044.50
2,060.00
2,030.50
2,044.00
2,043.48
1,043,460
Mar 12, 2026
2,065.50
2,074.50
2,054.50
2,054.50
2,053.98
1,473,281
Mar 11, 2026
2,073.50
2,081.50
2,058.00
2,072.00
2,071.48
748,150
Mar 10, 2026
2,068.50
2,093.50
2,068.50
2,081.50
2,080.97
920,867
Mar 9, 2026
2,052.00
2,060.00
2,029.50
2,045.00
2,044.48
1,094,206
Mar 6, 2026
2,108.00
2,132.50
2,072.00
2,082.50
2,081.97
741,641
Mar 5, 2026
2,117.00
2,134.50
2,104.00
2,104.00
2,103.47
787,336
Mar 4, 2026
2,101.00
2,122.00
2,089.00
2,116.50
2,115.96
1,229,844
Mar 3, 2026
2,154.50
2,162.50
2,088.00
2,100.00
2,099.47
1,834,622
Mar 2, 2026
2,181.50
2,175.50
2,162.00
2,166.00
2,165.45
1,404,129
Feb 27, 2026
2,201.00
2,208.00
2,191.00
2,193.50
2,192.94
1,224,704
Feb 26, 2026
2,196.50
2,201.50
2,184.00
2,196.50
2,195.94
463,529
Feb 25, 2026
2,184.00
2,193.50
2,179.00
2,188.00
2,187.45
693,918
Feb 24, 2026
2,185.00
2,188.50
2,175.00
2,175.00
2,174.45
890,872
Feb 23, 2026
2,201.00
2,202.50
2,177.50
2,181.00
2,180.45
1,105,445
Feb 20, 2026
2,190.00
2,206.50
2,184.00
2,200.50
2,199.94
530,532
Feb 19, 2026
2,198.00
2,198.00
2,180.50
2,184.00
2,183.45
494,957
Feb 18, 2026
2,185.50
2,195.00
2,178.00
2,192.50
2,191.94
459,983
Feb 17, 2026
2,180.50
2,181.00
2,157.00
2,180.50
2,179.95
337,632
Feb 16, 2026
2,171.50
2,178.00
2,162.00
2,164.00
2,163.45
673,143
Feb 13, 2026
2,159.50
2,178.50
2,153.00
2,169.50
2,168.95
625,662
Feb 12, 2026
2,175.50
2,184.00
2,153.50
2,155.50
2,154.95
799,333
Feb 11, 2026
2,167.00
2,181.50
2,151.50
2,175.00
2,174.45
949,752
Feb 10, 2026
2,165.00
2,176.00
2,156.00
2,169.00
2,168.45
916,789
Feb 9, 2026
2,152.00
2,166.00
2,143.50
2,160.50
2,159.95
911,809
Feb 6, 2026
2,130.00
2,149.50
2,124.00
2,147.00
2,146.46
401,383
Feb 5, 2026
2,155.00
2,160.50
2,130.00
2,136.50
2,135.96
924,883
Feb 4, 2026
2,159.00
2,171.00
2,152.50
2,159.00
2,158.45
946,219
Feb 3, 2026
2,178.50
2,178.50
2,153.00
2,154.50
2,153.95
371,471
Feb 2, 2026
2,141.00
2,167.00
2,132.50
2,167.00
2,166.45
733,264
Jan 30, 2026
2,152.00
2,159.50
2,149.00
2,152.50
2,151.95
456,815
Jan 29, 2026
2,175.50
2,177.50
2,152.50
2,154.00
2,153.45
453,355
Jan 28, 2026
2,177.00
2,177.00
2,162.50
2,162.50
2,161.95
656,334
Jan 27, 2026
2,169.50
2,169.50
2,157.00
2,165.00
2,164.45
865,569
Jan 26, 2026
2,159.50
2,165.00
2,152.00
2,158.00
2,157.45
661,094
Jan 23, 2026
2,151.00
2,160.00
2,149.50
2,156.00
2,155.45
739,651
Jan 22, 2026
2,141.50
2,166.00
2,141.50
2,159.00
2,158.45
2,268,490
Jan 21, 2026
2,122.50
2,135.00
2,113.50
2,133.50
2,132.96
654,141
Jan 20, 2026
2,130.00
2,133.00
2,110.80
2,122.50
2,121.96
790,255
Jan 19, 2026
2,142.00
2,148.00
2,129.00
2,135.50
2,134.96
618,268
Jan 16, 2026
2,154.00
2,158.00
2,145.00
2,155.00
2,154.45
594,883
Jan 15, 2026
2,124.00
2,154.00
2,120.50
2,150.00
2,149.46
410,684
Jan 14, 2026
2,119.50
2,124.00
2,107.55
2,118.50
2,117.96
274,425
Jan 13, 2026
2,129.00
2,139.50
2,114.50
2,118.50
2,117.96
426,311
Jan 12, 2026
2,128.00
2,132.50
2,119.50
2,128.50
2,127.96
739,264
Jan 9, 2026
2,116.50
2,131.00
2,101.00
2,127.00
2,126.46
706,574
Jan 8, 2026
2,110.50
2,116.50
2,103.98
2,114.50
2,113.96
881,053
Jan 7, 2026
2,100.00
2,115.59
2,099.00
2,113.00
2,112.46
454,637
Jan 6, 2026
2,092.00
2,106.00
2,084.00
2,103.50
2,102.97
799,037
Jan 5, 2026
2,081.50
2,085.00
2,066.50
2,085.00
2,084.47
717,757
Jan 2, 2026
2,073.00
2,084.00
2,067.99
2,068.50
2,067.98
353,627
Dec 31, 2025
2,082.00
2,086.00
2,072.50
2,074.50
2,073.97
116,064
Dec 30, 2025
2,070.00
2,084.00
2,067.50
2,082.00
2,081.47
154,971
Dec 29, 2025
2,067.00
2,073.00
2,060.50
2,068.50
2,067.98
465,194
Dec 24, 2025
2,061.50
2,067.00
2,061.00
2,062.50
2,061.98
32,713
Dec 23, 2025
2,057.50
2,070.60
2,057.50
2,063.50
2,062.98
464,432
Dec 22, 2025
2,059.00
2,066.00
2,051.50
2,063.50
2,062.98
468,752
Dec 19, 2025
2,058.00
2,064.00
2,052.50
2,060.00
2,059.48
1,097,526
Dec 18, 2025
2,052.50
2,062.50
2,046.50
2,060.50
2,059.98
608,388
Dec 17, 2025
2,039.00
2,057.00
2,037.50
2,047.00
2,046.48
1,018,331
Dec 16, 2025
2,031.50
2,040.41
2,031.50
2,035.50
2,034.98
1,027,052
Dec 15, 2025
2,027.50
2,038.50
2,025.00
2,035.50
2,034.98
712,518
Dec 12, 2025
2,024.00
2,033.50
2,019.50
2,019.50
2,018.99
1,095,444
Dec 11, 2025
15.26
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 11, 2025
2,016.50
2,027.00
2,005.50
2,018.00
2,017.49
743,728
Dec 10, 2025
2,038.50
2,039.00
2,028.00
2,028.50
2,027.83
585,373
Dec 9, 2025
2,036.50
2,044.50
2,022.50
2,037.00
2,036.33
597,070
Dec 8, 2025
2,052.00
2,056.00
2,036.00
2,037.00
2,036.33
669,011
Dec 5, 2025
2,052.00
2,063.00
2,050.50
2,051.50
2,050.83
254,438
Dec 4, 2025
2,048.00
2,054.00
2,045.00
2,053.00
2,052.33
531,666
Dec 3, 2025
2,042.50
2,045.50
2,030.00
2,044.00
2,043.33
973,607
Dec 2, 2025
2,045.00
2,050.50
2,038.00
2,042.00
2,041.33
688,638
Dec 1, 2025
2,059.50
2,059.50
2,039.50
2,047.00
2,046.33
823,749
Nov 28, 2025
2,046.50
2,060.50
2,046.50
2,059.50
2,058.82
529,921
Nov 27, 2025
2,041.00
2,053.50
2,031.00
2,053.50
2,052.83
1,321,185
Nov 26, 2025
2,012.00
2,031.50
1,997.40
2,030.50
2,029.83
2,670,043
Nov 25, 2025
1,989.80
2,008.00
1,983.40
2,007.00
2,006.34
857,456
Nov 24, 2025
1,990.00
1,996.40
1,982.20
1,986.60
1,985.95
851,931
Nov 21, 2025
1,969.00
1,983.80
1,962.31
1,983.20
1,982.55
1,325,312
Nov 20, 2025
1,988.20
2,002.41
1,983.20
1,983.20
1,982.55
1,058,390
Nov 19, 2025
1,983.60
2,001.50
1,983.52
1,985.60
1,984.95
1,045,218
Nov 18, 2025
1,991.40
1,995.00
1,980.20
1,986.00
1,985.35
1,548,424
Nov 17, 2025
2,024.50
2,028.00
2,011.00
2,012.00
2,011.34
1,087,107
Nov 14, 2025
2,029.00
2,031.50
2,003.50
2,024.50
2,023.83
2,243,866
Nov 13, 2025
2,051.50
2,062.00
2,040.00
2,040.00
2,039.33
870,709
Nov 12, 2025
2,056.50
2,060.00
2,050.00
2,051.50
2,050.83
526,157
Nov 11, 2025
2,047.00
2,054.00
2,041.50
2,051.50
2,050.83
402,293
Nov 10, 2025
2,032.00
2,041.50
2,021.50
2,034.50
2,033.83
395,603
Nov 7, 2025
2,031.00
2,037.50
2,013.50
2,017.50
2,016.84
471,638
Nov 6, 2025
2,050.50
2,053.50
2,027.50
2,028.50
2,027.83
812,929
Nov 5, 2025
2,031.00
2,050.50
2,029.50
2,045.50
2,044.83
595,053
Nov 4, 2025
2,037.50
2,044.43
2,024.00
2,037.50
2,036.83
1,061,508
Nov 3, 2025
2,057.00
2,057.50
2,045.50
2,046.00
2,045.33
613,122
Oct 31, 2025
2,060.50
2,067.50
2,051.50
2,051.50
2,050.83
704,203
Oct 30, 2025
2,076.00
2,086.50
2,058.50
2,063.00
2,062.32
678,231
