LSE - Delayed Quote
GBp
Pulsar Helium Inc. (PLSR.L)
69.50
-2.50
(-3.47%)
At close: October 30 at 4:30:00 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
|
72.00 | 75.00 | 69.00 | 69.50 | 69.50 | 22,703 |
|
Oct 29, 2026
|
78.00 | 78.00 | 71.00 | 72.00 | 72.00 | 65,518 |
|
Oct 28, 2026
|
79.00 | 84.80 | 78.00 | 79.50 | 79.50 | 61,556 |
|
Oct 27, 2026
|
79.00 | 84.80 | 76.00 | 83.40 | 83.40 | 224,902 |
|
Oct 26, 2026
|
70.00 | 83.00 | 68.20 | 80.00 | 80.00 | 160,936 |
|
Oct 23, 2026
|
67.68 | 68.00 | 64.20 | 67.00 | 67.00 | 6,237 |
|
Oct 22, 2026
|
69.00 | 69.80 | 64.20 | 67.90 | 67.90 | 16,232 |
|
Oct 21, 2026
|
65.00 | 69.60 | 64.20 | 67.50 | 67.50 | 94,563 |
|
Oct 20, 2026
|
63.40 | 65.00 | 58.40 | 63.30 | 63.30 | 768,881 |
|
Oct 19, 2026
|
53.20 | 64.40 | 51.00 | 62.90 | 62.90 | 256,425 |
|
Oct 16, 2026
|
51.80 | 53.20 | 49.00 | 52.10 | 52.10 | 157,143 |
|
Oct 15, 2026
|
53.20 | 55.00 | 50.00 | 51.10 | 51.10 | 76,270 |
|
Oct 14, 2026
|
52.40 | 54.40 | 49.30 | 50.10 | 50.10 | 76,418 |
|
Oct 13, 2026
|
54.20 | 56.80 | 50.00 | 52.50 | 52.50 | 390,603 |
|
Oct 12, 2026
|
55.60 | 57.40 | 54.00 | 55.90 | 55.90 | 99,012 |
|
Oct 9, 2026
|
55.20 | 59.00 | 53.00 | 54.00 | 54.00 | 50,545 |
|
Oct 8, 2026
|
56.00 | 58.40 | 55.20 | 56.20 | 56.20 | 15,788 |
|
Oct 7, 2026
|
58.40 | 58.40 | 55.25 | 57.00 | 57.00 | 137,294 |
|
Oct 6, 2026
|
63.00 | 63.00 | 57.00 | 57.00 | 57.00 | 273,732 |
|
Oct 5, 2026
|
65.00 | 66.80 | 63.00 | 63.00 | 63.00 | 225,210 |
|
Oct 2, 2026
|
65.80 | 68.80 | 65.00 | 65.80 | 65.80 | 86,720 |
|
Oct 1, 2026
|
67.00 | 69.80 | 61.20 | 67.30 | 67.30 | 127,433 |
|
Sep 30, 2026
|
65.20 | 69.40 | 64.00 | 66.00 | 66.00 | 22,802 |
|
Sep 29, 2026
|
65.20 | 69.20 | 65.00 | 66.30 | 66.30 | 28,779 |
|
Sep 28, 2026
|
68.00 | 68.00 | 65.20 | 67.00 | 67.00 | 27,577 |
|
Sep 25, 2026
|
66.00 | 68.00 | 64.00 | 66.40 | 66.40 | 10,167 |
|
Sep 24, 2026
|
68.00 | 70.00 | 66.00 | 67.50 | 67.50 | 117,667 |
|
Sep 23, 2026
|
65.20 | 71.00 | 65.00 | 69.50 | 69.50 | 12,085 |
|
Sep 22, 2026
|
68.40 | 68.40 | 62.00 | 65.00 | 65.00 | 131,190 |
|
Sep 21, 2026
|
67.20 | 70.80 | 67.00 | 67.70 | 67.70 | 27,244 |
|
Sep 18, 2026
|
68.00 | 68.00 | 65.00 | 67.50 | 67.50 | 67,748 |
|
Sep 17, 2026
|
66.00 | 68.00 | 65.00 | 67.00 | 67.00 | 67,306 |
|
Sep 16, 2026
|
67.00 | 67.80 | 66.00 | 66.60 | 66.60 | 3,307 |
|
Sep 15, 2026
|
67.00 | 69.60 | 65.60 | 66.60 | 66.60 | 41,930 |
|
Sep 14, 2026
|
68.00 | 73.00 | 65.60 | 66.60 | 66.60 | 57,045 |
|
Sep 11, 2026
|
66.00 | 69.23 | 65.20 | 65.60 | 65.60 | 48,614 |
|
Sep 10, 2026
|
69.00 | 72.80 | 66.00 | 66.00 | 66.00 | 45,837 |
|
Sep 9, 2026
|
70.60 | 72.00 | 65.00 | 68.00 | 68.00 | 168,978 |
|
Sep 8, 2026
|
68.00 | 73.00 | 67.00 | 69.00 | 69.00 | 51,442 |
|
Sep 7, 2026
|
68.00 | 70.00 | 68.00 | 69.00 | 69.00 | 87,503 |
|
Sep 4, 2026
|
72.60 | 72.60 | 67.00 | 67.00 | 67.00 | 235,551 |
|
Sep 3, 2026
|
72.00 | 76.00 | 70.00 | 71.00 | 71.00 | 52,606 |
|
Sep 2, 2026
|
73.40 | 79.00 | 72.83 | 73.00 | 73.00 | 331,537 |
|
Sep 1, 2026
|
73.60 | 79.00 | 73.40 | 74.00 | 74.00 | 71,161 |
|
Aug 28, 2026
|
75.00 | 79.00 | 73.00 | 74.50 | 74.50 | 72,006 |
|
Aug 27, 2026
|
74.00 | 79.00 | 73.00 | 75.90 | 75.90 | 24,430 |
|
Aug 26, 2026
|
69.00 | 79.00 | 69.00 | 76.50 | 76.50 | 652,717 |
|
Aug 25, 2026
|
73.00 | 77.00 | 69.00 | 75.00 | 75.00 | 17,871 |
|
Aug 24, 2026
|
71.60 | 77.00 | 70.40 | 73.00 | 73.00 | 43,787 |
|
Aug 21, 2026
|
76.00 | 76.00 | 70.00 | 74.00 | 74.00 | 56,538 |
|
Aug 20, 2026
|
75.80 | 76.00 | 68.00 | 73.00 | 73.00 | 62,858 |
|
Aug 19, 2026
|
74.00 | 76.00 | 67.00 | 71.50 | 71.50 | 14,450 |
|
Aug 18, 2026
|
73.00 | 77.00 | 68.20 | 70.60 | 70.60 | 161,451 |
|
Aug 17, 2026
|
73.00 | 77.00 | 70.00 | 71.00 | 71.00 | 125,588 |
|
Aug 14, 2026
|
74.00 | 77.00 | 73.60 | 74.40 | 74.40 | 36,873 |
|
Aug 13, 2026
|
73.40 | 76.20 | 72.00 | 74.00 | 74.00 | 107,195 |
|
Aug 12, 2026
|
75.00 | 75.00 | 72.00 | 74.00 | 74.00 | 58,732 |
|
Aug 11, 2026
|
72.60 | 75.00 | 71.60 | 73.50 | 73.50 | 23,684 |
|
Aug 10, 2026
|
72.00 | 75.00 | 70.20 | 75.00 | 75.00 | 192,311 |
|
Aug 7, 2026
|
73.80 | 73.80 | 69.00 | 72.00 | 72.00 | 139,965 |
|
Aug 6, 2026
|
71.80 | 73.40 | 67.20 | 70.00 | 70.00 | 150,172 |
|
Aug 5, 2026
|
70.00 | 74.00 | 69.20 | 71.00 | 71.00 | 113,288 |
|
Aug 4, 2026
|
69.00 | 74.00 | 68.60 | 71.00 | 71.00 | 487,626 |
|
Aug 3, 2026
|
70.00 | 75.00 | 70.00 | 70.00 | 70.00 | 106,422 |
|
Jul 31, 2026
|
73.00 | 76.00 | 72.20 | 76.00 | 76.00 | 60,197 |
|
Jul 30, 2026
|
72.60 | 76.00 | 72.60 | 76.00 | 76.00 | 56,966 |
|
Jul 29, 2026
|
73.00 | 78.00 | 73.00 | 73.40 | 73.40 | 24,777 |
|
Jul 28, 2026
|
72.60 | 82.00 | 70.00 | 73.00 | 73.00 | 379,116 |
|
Jul 27, 2026
|
75.00 | 82.00 | 74.00 | 78.00 | 78.00 | 80,084 |
|
Jul 24, 2026
|
77.00 | 82.00 | 75.00 | 77.00 | 77.00 | 110,784 |
|
Jul 23, 2026
|
72.60 | 78.00 | 72.60 | 76.00 | 76.00 | 121,998 |
|
Jul 22, 2026
|
74.00 | 80.00 | 72.60 | 74.00 | 74.00 | 21,730 |
|
Jul 21, 2026
|
75.00 | 80.40 | 74.00 | 75.20 | 75.20 | 72,253 |
|
Jul 20, 2026
|
75.00 | 80.24 | 75.00 | 75.00 | 75.00 | 75,363 |
|
Jul 17, 2026
|
83.00 | 83.00 | 75.00 | 75.00 | 75.00 | 323,499 |
|
Jul 16, 2026
|
83.00 | 83.80 | 76.00 | 81.00 | 81.00 | 44,020 |
|
Jul 15, 2026
|
81.60 | 83.80 | 80.00 | 82.60 | 82.60 | 46,838 |
|
Jul 14, 2026
|
80.00 | 83.60 | 77.00 | 83.00 | 83.00 | 165,278 |
|
Jul 13, 2026
|
82.80 | 82.80 | 78.00 | 80.00 | 80.00 | 135,357 |
|
Jul 10, 2026
|
83.00 | 83.80 | 80.00 | 80.00 | 80.00 | 137,873 |
|
Jul 9, 2026
|
79.00 | 83.00 | 78.00 | 82.00 | 82.00 | 563,985 |
|
Jul 8, 2026
|
80.00 | 82.40 | 72.00 | 78.60 | 78.60 | 2,471,867 |
|
Jul 7, 2026
|
85.40 | 85.40 | 78.20 | 81.30 | 81.30 | 45,251 |
|
Jul 6, 2026
|
87.80 | 91.00 | 83.00 | 84.00 | 84.00 | 71,439 |
|
Jul 3, 2026
|
89.00 | 93.00 | 83.00 | 87.20 | 87.20 | 193,357 |
|
Jul 2, 2026
|
89.20 | 93.00 | 85.00 | 88.00 | 88.00 | 205,440 |
|
Jul 1, 2026
|
84.00 | 91.00 | 84.00 | 88.00 | 88.00 | 146,863 |
|
Jun 30, 2026
|
79.20 | 86.95 | 79.20 | 84.80 | 84.80 | 90,200 |
|
Jun 29, 2026
|
83.00 | 84.80 | 78.41 | 81.20 | 81.20 | 103,043 |
|
Jun 26, 2026
|
79.00 | 82.80 | 70.00 | 82.40 | 82.40 | 111,060 |
|
Jun 25, 2026
|
78.80 | 79.00 | 74.26 | 75.00 | 75.00 | 55,385 |
|
Jun 24, 2026
|
76.80 | 79.00 | 70.00 | 78.60 | 78.60 | 142,572 |
|
Jun 23, 2026
|
71.00 | 76.80 | 70.20 | 76.20 | 76.20 | 94,813 |
|
Jun 22, 2026
|
75.00 | 77.00 | 70.60 | 72.00 | 72.00 | 77,841 |
|
Jun 19, 2026
|
71.00 | 77.00 | 70.00 | 74.20 | 74.20 | 152,551 |
|
Jun 18, 2026
|
75.00 | 78.00 | 73.00 | 73.00 | 73.00 | 313,050 |
|
Jun 17, 2026
|
75.00 | 77.80 | 70.20 | 76.00 | 76.00 | 778,023 |
|
Jun 16, 2026
|
79.00 | 82.00 | 72.83 | 76.40 | 76.40 | 359,498 |
|
Jun 15, 2026
|
84.00 | 85.00 | 79.60 | 82.00 | 82.00 | 201,266 |
|
Jun 12, 2026
|
87.00 | 89.40 | 82.00 | 82.00 | 82.00 | 200,830 |
|
Jun 11, 2026
|
82.20 | 89.20 | 82.20 | 83.40 | 83.40 | 97,428 |
|
Jun 10, 2026
|
85.00 | 90.00 | 84.00 | 85.00 | 85.00 | 112,224 |
|
Jun 9, 2026
|
87.00 | 94.00 | 82.40 | 84.00 | 84.00 | 305,383 |
|
Jun 8, 2026
|
85.00 | 90.00 | 82.20 | 84.80 | 84.80 | 334,094 |
|
Jun 5, 2026
|
85.80 | 90.00 | 82.40 | 83.00 | 83.00 | 114,733 |
|
Jun 4, 2026
|
83.60 | 87.00 | 83.58 | 84.40 | 84.40 | 136,962 |
|
Jun 3, 2026
|
84.00 | 87.60 | 82.20 | 85.00 | 85.00 | 60,661 |
|
Jun 2, 2026
|
88.60 | 95.20 | 84.20 | 85.60 | 85.60 | 430,425 |
|
Jun 1, 2026
|
95.00 | 97.60 | 88.00 | 88.00 | 88.00 | 761,911 |
|
May 29, 2026
|
87.60 | 94.00 | 86.20 | 92.00 | 92.00 | 540,366 |
|
May 28, 2026
|
85.00 | 89.00 | 80.20 | 87.60 | 87.60 | 837,841 |
|
May 27, 2026
|
76.00 | 79.80 | 73.00 | 79.40 | 79.40 | 261,713 |
|
May 26, 2026
|
70.00 | 77.00 | 68.00 | 76.00 | 76.00 | 236,318 |
|
May 22, 2026
|
72.00 | 75.80 | 68.00 | 73.00 | 73.00 | 487,596 |
|
May 21, 2026
|
77.00 | 78.00 | 71.50 | 73.00 | 73.00 | 302,734 |
|
May 20, 2026
|
80.00 | 81.80 | 69.80 | 78.00 | 78.00 | 880,525 |
|
May 19, 2026
|
90.00 | 90.20 | 82.20 | 83.80 | 83.80 | 123,696 |
|
May 18, 2026
|
90.00 | 92.00 | 85.00 | 90.00 | 90.00 | 51,028 |
|
May 15, 2026
|
88.20 | 90.80 | 82.20 | 88.00 | 88.00 | 39,189 |
|
May 14, 2026
|
89.00 | 90.80 | 85.20 | 87.00 | 87.00 | 77,825 |
|
May 13, 2026
|
85.40 | 91.40 | 82.40 | 89.80 | 89.80 | 82,300 |
|
May 12, 2026
|
91.00 | 93.00 | 85.00 | 85.60 | 85.60 | 272,363 |
|
May 11, 2026
|
83.80 | 92.20 | 83.20 | 90.00 | 90.00 | 468,441 |
|
May 8, 2026
|
83.00 | 92.80 | 83.00 | 85.40 | 85.40 | 324,811 |
|
May 7, 2026
|
88.00 | 90.00 | 84.00 | 86.00 | 86.00 | 391,797 |
|
May 6, 2026
|
94.80 | 94.80 | 86.00 | 87.20 | 87.20 | 270,745 |
|
May 5, 2026
|
98.00 | 99.00 | 90.60 | 95.40 | 95.40 | 313,254 |
|
May 1, 2026
|
95.60 | 98.00 | 91.60 | 93.00 | 93.00 | 76,691 |
|
Apr 30, 2026
|
92.60 | 97.00 | 89.40 | 93.40 | 93.40 | 202,453 |
|
Apr 29, 2026
|
93.00 | 95.80 | 89.76 | 91.80 | 91.80 | 55,854 |
|
Apr 28, 2026
|
92.00 | 97.00 | 90.20 | 92.20 | 92.20 | 429,575 |
|
Apr 27, 2026
|
95.00 | 95.80 | 87.00 | 90.40 | 90.40 | 182,692 |
|
Apr 24, 2026
|
90.00 | 97.00 | 87.00 | 89.00 | 89.00 | 1,019,402 |
|
Apr 23, 2026
|
91.00 | 94.80 | 83.20 | 84.60 | 84.60 | 912,785 |
|
Apr 22, 2026
|
102.00 | 102.00 | 89.20 | 92.40 | 92.40 | 589,937 |
|
Apr 21, 2026
|
108.00 | 108.00 | 93.69 | 97.00 | 97.00 | 422,765 |
|
Apr 20, 2026
|
100.00 | 107.00 | 99.00 | 102.00 | 102.00 | 438,934 |
|
Apr 17, 2026
|
106.00 | 107.00 | 95.00 | 99.00 | 99.00 | 711,063 |
|
Apr 16, 2026
|
102.00 | 106.00 | 95.20 | 106.00 | 106.00 | 762,610 |
|
Apr 15, 2026
|
107.00 | 110.00 | 102.00 | 104.50 | 104.50 | 522,517 |
|
Apr 14, 2026
|
119.00 | 120.00 | 104.00 | 106.00 | 106.00 | 733,527 |
|
Apr 13, 2026
|
111.00 | 125.00 | 105.00 | 120.50 | 120.50 | 1,122,323 |
|
Apr 10, 2026
|
110.00 | 111.00 | 103.00 | 104.00 | 104.00 | 348,584 |
|
Apr 9, 2026
|
110.00 | 117.50 | 105.00 | 109.50 | 109.50 | 457,259 |
|
Apr 8, 2026
|
109.00 | 113.00 | 96.00 | 108.00 | 108.00 | 998,088 |
|
Apr 7, 2026
|
116.00 | 128.00 | 115.00 | 117.00 | 117.00 | 1,275,435 |
|
Apr 2, 2026
|
102.00 | 112.00 | 94.00 | 104.00 | 104.00 | 1,409,679 |
|
Apr 1, 2026
|
98.00 | 101.00 | 90.00 | 100.00 | 100.00 | 913,166 |
|
Mar 31, 2026
|
130.00 | 134.00 | 91.50 | 95.00 | 95.00 | 2,190,949 |
|
Mar 30, 2026
|
112.00 | 146.00 | 110.00 | 136.00 | 136.00 | 2,338,498 |
|
Mar 27, 2026
|
96.50 | 107.00 | 90.00 | 103.00 | 103.00 | 1,008,557 |
|
Mar 26, 2026
|
94.50 | 100.00 | 89.50 | 95.50 | 95.50 | 767,806 |
|
Mar 25, 2026
|
89.00 | 95.00 | 88.35 | 90.00 | 90.00 | 582,511 |
|
Mar 24, 2026
|
102.00 | 105.00 | 85.00 | 90.00 | 90.00 | 936,492 |
|
Mar 23, 2026
|
84.50 | 98.00 | 82.00 | 95.50 | 95.50 | 717,673 |
|
Mar 20, 2026
|
87.00 | 90.00 | 82.50 | 82.50 | 82.50 | 536,873 |
|
Mar 19, 2026
|
88.00 | 88.00 | 79.08 | 85.00 | 85.00 | 800,753 |
|
Mar 18, 2026
|
99.00 | 99.00 | 85.61 | 86.00 | 86.00 | 584,101 |
|
Mar 17, 2026
|
99.00 | 103.00 | 90.00 | 95.00 | 95.00 | 334,701 |
|
Mar 16, 2026
|
100.00 | 103.00 | 95.50 | 98.00 | 98.00 | 1,330,576 |
|
Mar 13, 2026
|
94.00 | 98.00 | 89.50 | 97.00 | 97.00 | 983,759 |
|
Mar 12, 2026
|
81.00 | 85.00 | 78.50 | 85.00 | 85.00 | 656,899 |
|
Mar 11, 2026
|
82.00 | 85.00 | 76.00 | 80.00 | 80.00 | 483,846 |
|
Mar 10, 2026
|
84.00 | 87.00 | 79.00 | 80.00 | 80.00 | 551,828 |
|
Mar 9, 2026
|
90.00 | 90.00 | 81.00 | 84.00 | 84.00 | 967,801 |
|
Mar 6, 2026
|
84.50 | 90.00 | 84.00 | 89.00 | 89.00 | 517,990 |
|
Mar 5, 2026
|
88.00 | 89.00 | 84.00 | 84.50 | 84.50 | 123,446 |
|
Mar 4, 2026
|
87.00 | 90.00 | 84.00 | 88.00 | 88.00 | 531,701 |
|
Mar 3, 2026
|
84.00 | 87.00 | 83.00 | 84.00 | 84.00 | 726,787 |
|
Mar 2, 2026
|
83.00 | 83.00 | 80.50 | 82.00 | 82.00 | 105,883 |
|
Feb 27, 2026
|
81.00 | 83.04 | 80.00 | 81.00 | 81.00 | 608,672 |
|
Feb 26, 2026
|
81.50 | 85.00 | 80.10 | 81.00 | 81.00 | 475,804 |
|
Feb 25, 2026
|
82.50 | 85.00 | 81.00 | 81.00 | 81.00 | 370,231 |
|
Feb 24, 2026
|
83.00 | 85.00 | 80.50 | 82.25 | 82.25 | 144,695 |
|
Feb 23, 2026
|
83.50 | 89.00 | 80.50 | 81.50 | 81.50 | 507,151 |
|
Feb 20, 2026
|
82.00 | 87.60 | 80.50 | 81.50 | 81.50 | 1,406,397 |
|
Feb 19, 2026
|
97.50 | 97.50 | 90.50 | 93.75 | 93.75 | 80,267 |
|
Feb 18, 2026
|
100.00 | 100.00 | 93.00 | 93.00 | 93.00 | 87,976 |
|
Feb 17, 2026
|
102.00 | 104.00 | 97.00 | 99.00 | 99.00 | 165,228 |
|
Feb 16, 2026
|
105.00 | 106.00 | 97.35 | 100.50 | 100.50 | 215,642 |
|
Feb 13, 2026
|
95.00 | 103.00 | 95.00 | 101.00 | 101.00 | 200,567 |
|
Feb 12, 2026
|
100.00 | 105.00 | 95.00 | 97.50 | 97.50 | 360,821 |
|
Feb 11, 2026
|
97.00 | 101.00 | 92.50 | 100.00 | 100.00 | 405,533 |
|
Feb 10, 2026
|
96.00 | 97.00 | 90.00 | 95.00 | 95.00 | 157,101 |
|
Feb 9, 2026
|
99.00 | 103.00 | 93.50 | 99.00 | 99.00 | 441,671 |
|
Feb 6, 2026
|
91.50 | 99.00 | 86.00 | 96.75 | 96.75 | 240,404 |
|
Feb 5, 2026
|
92.00 | 95.00 | 86.00 | 88.25 | 88.25 | 97,379 |
|
Feb 4, 2026
|
92.00 | 93.00 | 86.00 | 90.50 | 90.50 | 113,587 |
|
Feb 3, 2026
|
82.50 | 91.29 | 80.00 | 89.50 | 89.50 | 147,489 |
|
Feb 2, 2026
|
80.00 | 86.00 | 79.50 | 83.00 | 83.00 | 195,105 |
|
Jan 30, 2026
|
79.00 | 85.00 | 78.00 | 82.00 | 82.00 | 395,239 |
|
Jan 29, 2026
|
85.00 | 90.00 | 83.00 | 83.50 | 83.50 | 196,717 |
|
Jan 28, 2026
|
88.00 | 93.00 | 85.00 | 88.00 | 88.00 | 381,576 |
|
Jan 27, 2026
|
90.00 | 95.00 | 86.00 | 89.75 | 89.75 | 336,205 |
|
Jan 26, 2026
|
90.00 | 94.10 | 85.00 | 88.50 | 88.50 | 593,800 |
|
Jan 23, 2026
|
83.00 | 86.00 | 78.50 | 82.75 | 82.75 | 422,431 |
|
Jan 22, 2026
|
88.00 | 95.00 | 77.00 | 78.75 | 78.75 | 674,553 |
|
Jan 21, 2026
|
92.00 | 98.00 | 86.00 | 87.00 | 87.00 | 1,366,671 |
|
Jan 20, 2026
|
72.00 | 75.00 | 70.00 | 73.00 | 73.00 | 434,248 |
|
Jan 19, 2026
|
60.00 | 73.50 | 58.50 | 70.00 | 70.00 | 684,240 |
|
Jan 16, 2026
|
60.00 | 61.00 | 58.50 | 59.75 | 59.75 | 137,675 |
|
Jan 15, 2026
|
57.00 | 61.00 | 57.00 | 60.00 | 60.00 | 245,826 |
|
Jan 14, 2026
|
60.00 | 62.00 | 57.00 | 58.50 | 58.50 | 493,879 |
|
Jan 13, 2026
|
63.50 | 66.00 | 58.04 | 59.50 | 59.50 | 498,571 |
|
Jan 12, 2026
|
59.00 | 65.00 | 57.00 | 63.50 | 63.50 | 437,682 |
|
Jan 9, 2026
|
56.00 | 61.00 | 53.00 | 58.25 | 58.25 | 716,255 |
|
Jan 8, 2026
|
54.00 | 55.00 | 51.50 | 53.25 | 53.25 | 313,372 |
|
Jan 7, 2026
|
57.50 | 59.00 | 52.00 | 53.25 | 53.25 | 402,152 |
|
Jan 6, 2026
|
53.00 | 57.00 | 50.00 | 56.00 | 56.00 | 330,911 |
|
Jan 5, 2026
|
46.20 | 49.80 | 44.00 | 48.50 | 48.50 | 189,133 |
|
Jan 2, 2026
|
46.20 | 48.00 | 45.00 | 46.50 | 46.50 | 135,960 |
|
Dec 31, 2025
|
45.60 | 49.50 | 45.00 | 47.60 | 47.60 | 386,023 |
|
Dec 30, 2025
|
45.00 | 45.00 | 42.00 | 44.40 | 44.40 | 76,260 |
|
Dec 29, 2025
|
45.40 | 45.60 | 42.84 | 43.20 | 43.20 | 245,360 |
|
Dec 24, 2025
|
44.60 | 45.60 | 44.22 | 44.50 | 44.50 | 112,542 |
|
Dec 23, 2025
|
44.00 | 46.40 | 41.80 | 44.90 | 44.90 | 706,586 |
|
Dec 22, 2025
|
40.00 | 43.21 | 36.60 | 42.30 | 42.30 | 373,473 |
|
Dec 19, 2025
|
38.00 | 40.00 | 36.60 | 39.30 | 39.30 | 183,576 |
|
Dec 18, 2025
|
40.00 | 40.00 | 36.60 | 37.80 | 37.80 | 41,199 |
|
Dec 17, 2025
|
37.44 | 38.00 | 36.60 | 37.10 | 37.10 | 1,625 |
|
Dec 16, 2025
|
38.60 | 38.60 | 36.60 | 37.30 | 37.30 | 28,267 |
|
Dec 15, 2025
|
37.00 | 40.00 | 37.00 | 37.80 | 37.80 | 153,108 |
|
Dec 12, 2025
|
38.00 | 40.00 | 37.00 | 38.30 | 38.30 | 251,157 |
|
Dec 11, 2025
|
38.40 | 40.00 | 37.60 | 38.30 | 38.30 | 70,024 |
|
Dec 10, 2025
|
38.00 | 40.40 | 37.20 | 38.80 | 38.80 | 272,907 |
|
Dec 9, 2025
|
36.80 | 37.80 | 35.10 | 36.70 | 36.70 | 62,367 |
|
Dec 8, 2025
|
36.00 | 36.00 | 34.00 | 35.00 | 35.00 | 150,452 |
|
Dec 5, 2025
|
36.00 | 36.00 | 34.00 | 35.00 | 35.00 | 16,206 |
|
Dec 4, 2025
|
36.00 | 36.00 | 34.00 | 35.00 | 35.00 | 81,643 |
|
Dec 3, 2025
|
34.00 | 36.00 | 33.00 | 35.00 | 35.00 | 216,660 |
|
Dec 2, 2025
|
34.00 | 35.60 | 33.00 | 34.00 | 34.00 | 115,895 |
|
Dec 1, 2025
|
35.00 | 36.00 | 32.00 | 35.00 | 35.00 | 175,949 |
|
Nov 28, 2025
|
35.00 | 35.00 | 32.00 | 33.50 | 33.50 | 165,790 |
|
Nov 27, 2025
|
35.00 | 35.00 | 32.00 | 33.70 | 33.70 | 105,503 |
|
Nov 26, 2025
|
34.00 | 35.80 | 32.00 | 33.00 | 33.00 | 483,886 |
|
Nov 25, 2025
|
35.60 | 38.00 | 34.00 | 34.50 | 34.50 | 207,546 |
|
Nov 24, 2025
|
37.00 | 38.00 | 35.00 | 36.30 | 36.30 | 133,358 |
|
Nov 21, 2025
|
36.50 | 37.00 | 36.25 | 36.50 | 36.50 | 149,722 |
|
Nov 20, 2025
|
37.50 | 38.00 | 37.00 | 37.50 | 37.50 | 420,454 |
|
Nov 19, 2025
|
37.50 | 39.00 | 37.00 | 38.00 | 38.00 | 730,141 |
|
Nov 18, 2025
|
37.50 | 38.00 | 37.00 | 37.50 | 37.50 | 35,515 |
|
Nov 17, 2025
|
37.00 | 38.00 | 36.00 | 37.50 | 37.50 | 99,834 |
|
Nov 14, 2025
|
36.50 | 37.00 | 35.00 | 36.50 | 36.50 | 483,720 |
|
Nov 13, 2025
|
37.50 | 38.00 | 37.25 | 37.70 | 37.70 | 58,481 |
|
Nov 12, 2025
|
37.50 | 38.12 | 37.00 | 37.50 | 37.50 | 84,305 |
|
Nov 11, 2025
|
38.50 | 39.00 | 36.00 | 37.40 | 37.40 | 290,222 |
|
Nov 10, 2025
|
39.50 | 40.00 | 38.00 | 38.50 | 38.50 | 220,146 |
|
Nov 7, 2025
|
40.00 | 40.00 | 39.00 | 40.00 | 40.00 | 121,209 |
|
Nov 6, 2025
|
42.50 | 43.00 | 39.50 | 40.00 | 40.00 | 1,236,209 |
|
Nov 5, 2025
|
41.00 | 42.00 | 38.00 | 40.00 | 40.00 | 376,894 |
|
Nov 4, 2025
|
44.50 | 45.00 | 40.00 | 41.00 | 41.00 | 549,059 |
|
Nov 3, 2025
|
44.00 | 45.00 | 43.00 | 44.00 | 44.00 | 22,209 |
|
Oct 31, 2025
|
44.50 | 45.00 | 43.00 | 44.00 | 44.00 | 325,440 |
|
Oct 30, 2025
|
45.00 | 48.00 | 43.50 | 44.50 | 44.50 | 900,580 |
