LSE - Delayed Quote
GBp
RIT Capital Partners Ord (RCP.L)
2,420.00
-20.00
(-0.82%)
At close: October 30 at 5:23:23 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
2,440.00
2,445.00
2,405.00
2,420.00
2,420.00
170,663
Oct 29, 2026
2,465.00
2,465.00
2,415.00
2,440.00
2,440.00
192,359
Oct 28, 2026
2,465.00
2,475.00
2,422.36
2,435.00
2,435.00
146,893
Oct 27, 2026
2,440.00
2,470.00
2,425.00
2,460.00
2,460.00
103,369
Oct 26, 2026
2,410.00
2,450.00
2,405.00
2,440.00
2,440.00
96,807
Oct 23, 2026
2,425.00
2,465.00
2,405.00
2,420.00
2,420.00
336,659
Oct 22, 2026
2,480.00
2,480.00
2,427.24
2,440.00
2,440.00
91,027
Oct 21, 2026
2,465.00
2,490.00
2,451.33
2,470.00
2,470.00
67,729
Oct 20, 2026
2,465.00
2,480.00
2,450.00
2,460.00
2,460.00
197,967
Oct 19, 2026
2,510.00
2,510.00
2,456.81
2,465.00
2,465.00
90,647
Oct 16, 2026
2,510.00
2,530.00
2,480.00
2,485.00
2,485.00
98,054
Oct 15, 2026
2,480.00
2,520.00
2,475.00
2,505.00
2,505.00
112,579
Oct 14, 2026
2,510.00
2,524.90
2,485.00
2,495.00
2,495.00
115,395
Oct 13, 2026
2,500.00
2,510.00
2,477.20
2,500.00
2,500.00
91,001
Oct 12, 2026
2,475.00
2,500.00
2,465.00
2,470.00
2,470.00
83,428
Oct 9, 2026
2,450.00
2,510.00
2,450.00
2,490.00
2,490.00
139,441
Oct 8, 2026
2,460.00
2,480.00
2,450.00
2,450.00
2,450.00
78,501
Oct 7, 2026
2,500.00
2,500.00
2,440.00
2,465.00
2,465.00
100,330
Oct 6, 2026
2,480.00
2,480.00
2,450.00
2,455.00
2,455.00
108,692
Oct 5, 2026
2,465.00
2,500.00
2,444.20
2,450.00
2,450.00
148,721
Oct 2, 2026
2,470.00
2,490.00
2,470.00
2,475.00
2,475.00
82,810
Oct 1, 2026
22.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
2,490.00
2,520.00
2,480.00
2,480.00
2,480.00
143,021
Sep 30, 2026
2,495.00
2,540.00
2,495.00
2,540.00
2,539.78
265,577
Sep 29, 2026
2,520.00
2,530.00
2,490.00
2,515.00
2,514.78
127,581
Sep 28, 2026
2,490.00
2,530.00
2,490.00
2,515.00
2,514.78
157,793
Sep 25, 2026
2,550.00
2,550.00
2,505.00
2,515.00
2,514.78
103,539
Sep 24, 2026
2,485.00
2,535.00
2,485.00
2,515.00
2,514.78
79,601
Sep 23, 2026
2,505.00
2,525.00
2,490.00
2,525.00
2,524.78
152,800
Sep 22, 2026
2,535.00
2,555.00
2,500.00
2,505.00
2,504.78
259,067
Sep 21, 2026
2,530.00
2,555.00
2,505.00
2,520.00
2,519.78
105,767
Sep 18, 2026
2,515.00
2,535.00
2,511.10
2,525.00
2,524.78
109,814
Sep 17, 2026
2,520.00
2,555.00
2,512.14
2,525.00
2,524.78
214,338
Sep 16, 2026
2,535.00
2,545.00
2,520.00
2,520.00
2,519.78
123,900
Sep 15, 2026
2,530.00
2,560.00
2,515.00
2,525.00
2,524.78
130,292
Sep 14, 2026
2,545.00
2,545.00
2,515.00
2,540.00
2,539.78
98,585
Sep 11, 2026
2,510.00
2,560.00
2,510.00
2,545.00
2,544.77
287,083
Sep 10, 2026
2,495.00
2,535.00
2,463.00
2,495.00
2,494.78
198,169
Sep 9, 2026
2,470.00
2,515.00
2,470.00
2,500.00
2,499.78
125,778
Sep 8, 2026
2,475.00
2,530.00
2,460.00
2,495.00
2,494.78
130,974
Sep 7, 2026
2,510.00
2,525.00
2,470.00
2,475.00
2,474.78
109,640
Sep 4, 2026
2,550.00
2,550.00
2,505.00
2,505.00
2,504.78
65,898
Sep 3, 2026
2,500.00
2,540.00
2,485.00
2,525.00
2,524.78
102,794
Sep 2, 2026
2,500.00
2,515.00
2,490.00
2,495.00
2,494.78
150,960
Sep 1, 2026
2,545.00
2,560.00
2,493.41
2,500.00
2,499.78
195,564
Aug 28, 2026
2,560.00
2,585.00
2,545.00
2,565.00
2,564.77
93,433
Aug 27, 2026
2,600.00
2,600.00
2,555.00
2,565.00
2,564.77
73,607
Aug 26, 2026
2,580.00
2,600.00
2,550.00
2,565.00
2,564.77
138,808
Aug 25, 2026
2,560.00
2,610.00
2,560.00
2,575.00
2,574.77
68,065
Aug 24, 2026
2,565.00
2,590.00
2,565.00
2,570.00
2,569.77
91,842
Aug 21, 2026
2,575.00
2,595.00
2,570.00
2,580.00
2,579.77
56,645
Aug 20, 2026
2,585.00
2,595.00
2,561.96
2,565.00
2,564.77
95,518
Aug 19, 2026
2,565.00
2,597.34
2,555.00
2,580.00
2,579.77
155,910
Aug 18, 2026
2,640.00
2,640.00
2,560.00
2,565.00
2,564.77
65,447
Aug 17, 2026
2,610.00
2,640.00
2,595.00
2,610.00
2,609.77
83,709
Aug 14, 2026
2,640.00
2,640.00
2,600.00
2,625.00
2,624.77
114,524
Aug 13, 2026
2,625.00
2,640.00
2,610.00
2,625.00
2,624.77
107,637
Aug 12, 2026
2,605.00
2,625.00
2,600.00
2,625.00
2,624.77
209,610
Aug 11, 2026
2,620.00
2,635.00
2,605.00
2,620.00
2,619.77
105,894
Aug 10, 2026
2,625.00
2,640.00
2,605.00
2,625.00
2,624.77
106,364
Aug 7, 2026
2,585.00
2,645.00
2,585.00
2,630.00
2,629.77
116,505
Aug 6, 2026
2,600.00
2,615.00
2,560.00
2,615.00
2,614.77
244,372
Aug 5, 2026
2,620.00
2,640.00
2,554.00
2,600.00
2,599.77
185,361
Aug 4, 2026
2,635.00
2,635.00
2,575.00
2,615.00
2,614.77
207,986
Aug 3, 2026
2,550.00
2,645.00
2,545.00
2,600.00
2,599.77
244,383
Jul 31, 2026
2,530.00
2,590.00
2,526.05
2,565.00
2,564.77
196,745
Jul 30, 2026
2,500.00
2,565.00
2,485.00
2,565.00
2,564.77
551,601
Jul 29, 2026
2,460.00
2,530.00
2,444.45
2,510.00
2,509.78
1,334,413
Jul 28, 2026
2,430.00
2,460.00
2,400.00
2,460.00
2,459.78
280,250
Jul 27, 2026
2,500.00
2,510.00
2,415.00
2,440.00
2,439.78
135,864
Jul 24, 2026
2,525.00
2,540.00
2,495.00
2,510.00
2,509.78
230,850
Jul 23, 2026
2,545.00
2,570.00
2,520.00
2,525.00
2,524.78
71,198
Jul 22, 2026
2,560.00
2,570.00
2,540.00
2,565.00
2,564.77
74,329
Jul 21, 2026
2,580.00
2,605.00
2,565.00
2,565.00
2,564.77
141,194
Jul 20, 2026
2,590.00
2,610.00
2,566.12
2,595.00
2,594.77
318,101
Jul 17, 2026
2,500.00
2,590.00
2,491.27
2,575.00
2,574.77
212,597
Jul 16, 2026
2,445.00
2,500.00
2,435.00
2,500.00
2,499.78
105,019
Jul 15, 2026
2,450.00
2,480.00
2,435.00
2,450.00
2,449.78
95,173
Jul 14, 2026
2,485.00
2,485.00
2,422.25
2,455.00
2,454.78
145,001
Jul 13, 2026
2,435.00
2,470.00
2,430.00
2,450.00
2,449.78
104,481
Jul 10, 2026
2,465.00
2,480.00
2,435.00
2,465.00
2,464.78
153,091
Jul 9, 2026
2,415.00
2,465.00
2,410.00
2,455.00
2,454.78
221,354
Jul 8, 2026
2,340.00
2,443.05
2,340.00
2,400.00
2,399.79
309,537
Jul 7, 2026
2,285.00
2,286.33
2,270.00
2,275.00
2,274.80
67,112
Jul 6, 2026
2,295.00
2,300.00
2,280.00
2,290.00
2,289.80
113,302
Jul 3, 2026
2,270.00
2,300.00
2,270.00
2,290.00
2,289.80
52,812
Jul 2, 2026
2,280.00
2,300.00
2,280.00
2,290.00
2,289.80
147,684
Jul 1, 2026
2,280.00
2,310.00
2,275.00
2,295.00
2,294.80
131,961
Jun 30, 2026
2,285.00
2,315.00
2,280.00
2,290.00
2,289.80
183,768
Jun 29, 2026
2,290.00
2,305.00
2,280.00
2,295.00
2,294.80
157,555
Jun 26, 2026
2,285.00
2,300.00
2,265.00
2,295.00
2,294.80
195,476
Jun 25, 2026
2,285.00
2,305.00
2,275.00
2,280.00
2,279.80
124,205
Jun 24, 2026
2,275.00
2,290.00
2,260.00
2,285.00
2,284.80
460,760
Jun 23, 2026
2,285.00
2,295.00
2,260.00
2,280.00
2,279.80
245,685
Jun 22, 2026
2,330.00
2,330.00
2,295.00
2,305.00
2,304.80
152,068
Jun 19, 2026
2,330.00
2,330.00
2,285.00
2,320.00
2,319.79
255,259
Jun 18, 2026
2,315.00
2,325.00
2,293.27
2,315.00
2,314.79
165,213
Jun 17, 2026
2,315.00
2,330.00
2,308.70
2,315.00
2,314.79
119,686
Jun 16, 2026
2,315.00
2,335.00
2,305.00
2,315.00
2,314.79
402,109
Jun 15, 2026
2,385.00
2,385.00
2,315.00
2,320.00
2,319.79
222,969
Jun 12, 2026
2,335.00
2,380.00
2,305.00
2,335.00
2,334.79
260,170
Jun 11, 2026
2,295.00
2,305.00
2,270.00
2,290.00
2,289.80
178,464
Jun 10, 2026
2,300.00
2,300.00
2,280.00
2,285.00
2,284.80
173,184
Jun 9, 2026
2,290.00
2,325.00
2,280.00
2,285.00
2,284.80
236,975
Jun 8, 2026
2,290.00
2,308.01
2,285.00
2,295.00
2,294.80
66,147
Jun 5, 2026
2,330.00
2,330.00
2,295.00
2,305.00
2,304.80
165,905
Jun 4, 2026
2,320.00
2,345.00
2,310.00
2,320.00
2,319.79
131,053
Jun 3, 2026
2,340.00
2,360.00
2,300.00
2,330.00
2,329.79
536,830
Jun 2, 2026
2,330.00
2,355.00
2,325.00
2,350.00
2,349.79
306,968
Jun 1, 2026
2,290.00
2,321.01
2,275.00
2,320.00
2,319.79
181,436
May 29, 2026
2,250.00
2,300.00
2,250.00
2,290.00
2,289.80
254,180
May 28, 2026
2,270.00
2,270.00
2,240.00
2,250.00
2,249.80
407,778
May 27, 2026
2,235.00
2,265.00
2,235.00
2,235.00
2,234.80
346,262
May 26, 2026
2,240.00
2,255.00
2,230.00
2,235.00
2,234.80
152,715
May 22, 2026
2,230.00
2,240.00
2,221.13
2,230.00
2,229.80
539,885
May 21, 2026
2,240.00
2,240.00
2,220.00
2,230.00
2,229.80
133,615
May 20, 2026
2,210.00
2,235.00
2,190.00
2,230.00
2,229.80
433,940
May 19, 2026
2,185.00
2,210.00
2,180.00
2,210.00
2,209.80
290,118
May 18, 2026
2,185.00
2,200.00
2,175.00
2,190.71
2,190.52
336,153
May 15, 2026
2,190.00
2,200.00
2,180.00
2,200.00
2,199.81
176,012
May 14, 2026
2,200.00
2,205.00
2,185.00
2,205.00
2,204.80
648,997
May 13, 2026
2,190.00
2,200.00
2,175.00
2,190.00
2,189.81
119,939
May 12, 2026
2,195.00
2,195.18
2,175.00
2,195.00
2,194.81
405,173
May 11, 2026
2,195.00
2,210.00
2,188.94
2,195.00
2,194.81
522,176
May 8, 2026
2,190.00
2,210.00
2,190.00
2,195.00
2,194.81
142,582
May 7, 2026
2,200.00
2,220.00
2,191.10
2,195.00
2,194.81
143,461
May 6, 2026
2,205.00
2,220.00
2,195.00
2,200.00
2,199.81
398,626
May 5, 2026
2,200.00
2,210.00
2,175.00
2,190.00
2,189.81
449,912
May 1, 2026
2,200.00
2,215.00
2,170.00
2,210.00
2,209.80
397,757
Apr 30, 2026
2,175.00
2,200.00
2,170.00
2,195.00
2,194.81
335,666
Apr 29, 2026
2,180.00
2,205.00
2,175.00
2,175.00
2,174.81
454,330
Apr 28, 2026
2,225.00
2,240.00
2,195.00
2,195.00
2,194.81
448,830
Apr 27, 2026
2,215.00
2,240.00
2,207.50
2,230.00
2,229.80
268,323
Apr 24, 2026
2,205.00
2,230.00
2,192.50
2,195.00
2,194.81
419,613
Apr 23, 2026
2,200.00
2,230.00
2,167.59
2,225.00
2,224.80
482,499
Apr 22, 2026
2,220.00
2,220.00
2,189.31
2,200.00
2,199.81
245,063
Apr 21, 2026
2,165.00
2,220.00
2,165.00
2,205.00
2,204.80
227,023
Apr 20, 2026
2,220.00
2,220.00
2,179.00
2,180.00
2,179.81
96,717
Apr 17, 2026
2,185.00
2,225.00
2,174.35
2,215.00
2,214.80
691,144
Apr 16, 2026
2,170.00
2,185.00
2,154.46
2,180.00
2,179.81
228,170
Apr 15, 2026
2,170.00
2,180.00
2,140.00
2,160.00
2,159.81
283,783
Apr 14, 2026
2,160.00
2,185.00
2,155.00
2,165.00
2,164.81
218,693
Apr 13, 2026
2,115.00
2,150.00
2,115.00
2,150.00
2,149.81
149,994
Apr 10, 2026
2,135.00
2,160.00
2,125.00
2,145.00
2,144.81
192,273
Apr 9, 2026
2,145.00
2,170.00
2,115.00
2,135.00
2,134.81
190,112
Apr 8, 2026
2,160.00
2,170.00
2,130.00
2,145.00
2,144.81
230,677
Apr 7, 2026
2,100.00
2,130.00
2,093.18
2,095.00
2,094.81
230,990
Apr 2, 2026
22.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 2, 2026
2,100.00
2,125.00
2,065.00
2,100.00
2,099.81
282,329
Apr 1, 2026
2,140.00
2,155.00
2,113.91
2,115.00
2,114.59
198,929
Mar 31, 2026
2,050.00
2,120.00
2,050.00
2,100.00
2,099.59
298,733
Mar 30, 2026
2,090.00
2,115.00
2,050.00
2,050.00
2,049.60
359,293
Mar 27, 2026
2,160.00
2,160.00
2,090.00
2,100.00
2,099.59
172,155
Mar 26, 2026
2,140.00
2,170.00
2,125.00
2,125.00
2,124.59
115,208
Mar 25, 2026
2,125.00
2,165.00
2,125.00
2,155.00
2,154.58
149,014
Mar 24, 2026
2,120.00
2,135.00
2,092.00
2,115.00
2,114.59
170,485
Mar 23, 2026
2,115.00
2,150.00
2,065.00
2,110.00
2,109.59
139,557
Mar 20, 2026
2,140.00
2,170.00
2,120.00
2,140.00
2,139.58
190,255
Mar 19, 2026
2,140.00
2,156.41
2,130.00
2,145.00
2,144.58
127,946
Mar 18, 2026
2,200.00
2,215.00
2,160.00
2,160.00
2,159.58
134,180
Mar 17, 2026
2,150.00
2,195.00
2,147.96
2,185.00
2,184.57
263,852
Mar 16, 2026
2,165.00
2,200.00
2,142.58
2,150.00
2,149.58
256,518
Mar 13, 2026
2,150.00
2,170.00
2,135.00
2,155.00
2,154.58
68,381
Mar 12, 2026
2,200.00
2,200.00
2,150.00
2,160.00
2,159.58
117,290
Mar 11, 2026
2,200.00
2,200.00
2,165.00
2,180.00
2,179.57
80,304
Mar 10, 2026
2,155.00
2,195.00
2,155.00
2,195.00
2,194.57
171,706
Mar 9, 2026
2,125.00
2,180.00
2,125.00
2,150.00
2,149.58
185,300
Mar 6, 2026
2,175.00
2,215.00
2,160.00
2,175.00
2,174.58
167,851
Mar 5, 2026
2,210.00
2,225.00
2,180.00
2,195.00
2,194.57
240,748
Mar 4, 2026
2,170.00
2,195.00
2,132.20
2,195.00
2,194.57
300,226
Mar 3, 2026
2,170.00
2,175.00
2,125.00
2,150.00
2,149.58
395,005
Mar 2, 2026
2,200.00
2,195.17
2,180.00
2,180.00
2,179.57
96,432
Feb 27, 2026
2,185.00
2,210.00
2,155.00
2,205.00
2,204.57
218,856
Feb 26, 2026
2,180.00
2,200.00
2,155.00
2,195.00
2,194.57
139,019
Feb 25, 2026
2,160.00
2,185.00
2,145.00
2,165.00
2,164.58
104,046
Feb 24, 2026
2,165.00
2,185.00
2,155.00
2,160.00
2,159.58
162,400
Feb 23, 2026
2,215.00
2,240.00
2,170.00
2,180.00
2,179.57
117,071
Feb 20, 2026
2,195.00
2,235.00
2,193.28
2,210.00
2,209.57
98,971
Feb 19, 2026
2,240.00
2,240.00
2,200.00
2,205.00
2,204.57
107,286
Feb 18, 2026
2,215.00
2,235.00
2,190.00
2,220.00
2,219.57
136,757
Feb 17, 2026
2,170.00
2,220.00
2,170.00
2,220.00
2,219.57
128,384
Feb 16, 2026
2,195.00
2,245.00
2,168.56
2,175.00
2,174.58
103,726
Feb 13, 2026
2,205.00
2,220.00
2,170.00
2,190.00
2,189.57
141,184
Feb 12, 2026
2,225.00
2,225.00
2,180.00
2,180.00
2,179.57
404,322
Feb 11, 2026
2,200.00
2,225.00
2,185.00
2,220.00
2,219.57
208,667
Feb 10, 2026
2,195.00
2,210.00
2,180.00
2,200.00
2,199.57
219,652
Feb 9, 2026
2,185.00
2,220.00
2,175.00
2,185.00
2,184.57
165,629
Feb 6, 2026
2,190.00
2,219.30
2,175.00
2,190.00
2,189.57
132,063
Feb 5, 2026
2,200.00
2,225.00
2,185.00
2,190.00
2,189.57
276,154
Feb 4, 2026
2,215.00
2,220.00
2,180.00
2,200.00
2,199.57
162,766
Feb 3, 2026
2,235.00
2,235.00
2,185.10
2,190.00
2,189.57
200,832
Feb 2, 2026
2,190.00
2,235.00
2,170.00
2,235.00
2,234.56
168,026
Jan 30, 2026
2,185.00
2,210.00
2,170.00
2,195.00
2,194.57
97,943
Jan 29, 2026
2,175.00
2,210.00
2,169.49
2,180.00
2,179.57
131,674
Jan 28, 2026
2,200.00
2,225.00
2,180.00
2,185.00
2,184.57
321,327
Jan 27, 2026
2,220.00
2,240.00
2,200.00
2,200.00
2,199.57
140,895
Jan 26, 2026
2,230.00
2,235.00
2,210.00
2,210.00
2,209.57
118,528
Jan 23, 2026
2,220.00
2,240.00
2,210.00
2,225.00
2,224.57
75,634
Jan 22, 2026
2,230.00
2,240.00
2,205.50
2,220.00
2,219.57
131,632
Jan 21, 2026
2,200.00
2,220.00
2,170.00
2,205.00
2,204.57
99,341
Jan 20, 2026
2,180.00
2,215.00
2,165.00
2,200.00
2,199.57
173,713
Jan 19, 2026
2,200.00
2,250.00
2,190.00
2,195.00
2,194.57
132,836
Jan 16, 2026
2,245.00
2,260.00
2,218.00
2,220.00
2,219.57
104,345
Jan 15, 2026
2,240.00
2,255.00
2,210.00
2,250.00
2,249.56
120,873
Jan 14, 2026
2,200.00
2,251.70
2,200.00
2,235.00
2,234.56
306,061
Jan 13, 2026
2,230.00
2,235.00
2,210.00
2,220.00
2,219.57
112,217
Jan 12, 2026
2,220.00
2,235.00
2,200.00
2,235.00
2,234.56
149,678
Jan 9, 2026
2,210.00
2,230.00
2,195.00
2,215.00
2,214.57
59,892
Jan 8, 2026
2,220.00
2,235.00
2,200.00
2,215.00
2,214.57
125,671
Jan 7, 2026
2,235.00
2,265.00
2,210.00
2,220.00
2,219.57
252,414
Jan 6, 2026
2,245.00
2,270.00
2,220.00
2,235.00
2,234.56
95,753
Jan 5, 2026
2,265.00
2,275.00
2,230.00
2,245.00
2,244.56
351,308
Jan 2, 2026
2,255.00
2,280.00
2,245.00
2,245.00
2,244.56
221,808
Dec 31, 2025
2,250.00
2,275.00
2,250.00
2,270.00
2,269.56
61,997
Dec 30, 2025
2,270.00
2,275.00
2,240.00
2,275.00
2,274.56
59,673
Dec 29, 2025
2,265.00
2,270.00
2,240.00
2,240.00
2,239.56
74,594
Dec 24, 2025
2,245.00
2,250.00
2,230.00
2,245.00
2,244.56
40,624
Dec 23, 2025
2,260.00
2,275.00
2,230.00
2,245.00
2,244.56
92,084
Dec 22, 2025
2,240.00
2,270.00
2,240.00
2,250.00
2,249.56
84,983
Dec 19, 2025
2,280.00
2,280.00
2,245.00
2,255.00
2,254.56
159,678
Dec 18, 2025
2,235.00
2,275.00
2,230.00
2,265.00
2,264.56
186,174
Dec 17, 2025
2,255.00
2,270.00
2,240.00
2,240.00
2,239.56
260,010
Dec 16, 2025
2,240.00
2,260.00
2,235.00
2,240.00
2,239.56
180,572
Dec 15, 2025
2,235.00
2,260.00
2,230.00
2,260.00
2,259.56
95,614
Dec 12, 2025
2,225.00
2,250.00
2,215.00
2,235.00
2,234.56
254,777
Dec 11, 2025
2,230.00
2,235.00
2,210.00
2,215.00
2,214.57
87,676
Dec 10, 2025
2,200.00
2,235.00
2,200.00
2,230.00
2,229.57
116,004
Dec 9, 2025
2,220.00
2,230.00
2,195.00
2,210.00
2,209.57
144,239
Dec 8, 2025
2,245.00
2,245.00
2,205.00
2,210.00
2,209.57
195,818
Dec 5, 2025
2,250.00
2,250.00
2,220.00
2,235.00
2,234.56
61,588
Dec 4, 2025
2,225.00
2,245.00
2,211.00
2,230.00
2,229.57
333,878
Dec 3, 2025
2,210.00
2,235.00
2,200.00
2,230.00
2,229.57
172,834
Dec 2, 2025
2,205.00
2,235.00
2,195.00
2,215.00
2,214.57
352,070
Dec 1, 2025
2,230.00
2,230.00
2,200.00
2,200.00
2,199.57
101,628
Nov 28, 2025
2,200.00
2,225.00
2,200.00
2,215.00
2,214.57
114,303
Nov 27, 2025
2,225.00
2,230.24
2,185.00
2,215.00
2,214.57
914,945
Nov 26, 2025
2,190.00
2,215.00
2,180.00
2,210.00
2,209.57
118,095
Nov 25, 2025
2,160.00
2,195.00
2,140.00
2,195.00
2,194.57
136,314
Nov 24, 2025
2,140.00
2,180.00
2,140.00
2,150.00
2,149.58
191,332
Nov 21, 2025
2,145.00
2,145.00
2,110.00
2,145.00
2,144.58
145,144
Nov 20, 2025
2,150.00
2,170.00
2,140.00
2,150.00
2,149.58
158,811
Nov 19, 2025
2,135.00
2,140.00
2,110.00
2,115.00
2,114.59
143,105
Nov 18, 2025
2,120.00
2,135.00
2,100.00
2,125.00
2,124.59
214,454
Nov 17, 2025
2,150.00
2,170.00
2,119.41
2,150.00
2,149.58
128,597
Nov 14, 2025
2,180.00
2,180.00
2,125.00
2,140.00
2,139.58
132,570
Nov 13, 2025
2,210.00
2,210.00
2,175.00
2,175.00
2,174.58
147,712
Nov 12, 2025
2,190.00
2,221.84
2,175.00
2,200.00
2,199.57
205,901
Nov 11, 2025
2,185.00
2,205.00
2,157.89
2,200.00
2,199.57
361,084
Nov 10, 2025
2,155.00
2,180.00
2,150.00
2,150.00
2,149.58
119,973
Nov 7, 2025
2,170.00
2,175.00
2,135.00
2,140.00
2,139.58
210,055
Nov 6, 2025
2,190.00
2,200.00
2,160.00
2,160.00
2,159.58
334,001
Nov 5, 2025
2,150.00
2,190.00
2,140.00
2,175.00
2,174.58
165,886
Nov 4, 2025
2,165.00
2,180.00
2,125.00
2,165.00
2,164.58
176,687
Nov 3, 2025
2,150.00
2,175.00
2,145.00
2,165.00
2,164.58
154,643
Oct 31, 2025
2,160.00
2,185.00
2,155.00
2,165.00
2,164.58
213,135
Oct 30, 2025
2,190.00
2,190.00
2,160.00
2,165.00
2,164.58
147,084
