LSE - Delayed Quote
GBp
RELX PLC (REL.L)
2,992.00
+77.00
(+2.64%)
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
2,962.00
3,039.00
2,940.00
2,992.00
2,992.00
3,731,387
Oct 29, 2026
2,892.00
2,935.00
2,880.00
2,915.00
2,915.00
2,076,545
Oct 28, 2026
2,900.00
2,948.00
2,888.32
2,891.00
2,891.00
3,032,125
Oct 27, 2026
2,996.00
3,025.00
2,938.00
2,939.00
2,939.00
2,905,260
Oct 26, 2026
3,037.00
3,050.00
2,989.00
2,998.00
2,998.00
2,712,759
Oct 23, 2026
3,006.00
3,053.00
2,988.00
3,039.00
3,039.00
3,266,847
Oct 22, 2026
2,972.00
3,033.00
2,935.00
3,028.00
3,028.00
6,667,166
Oct 21, 2026
2,900.00
2,980.00
2,898.00
2,973.00
2,973.00
3,275,997
Oct 20, 2026
2,938.00
2,948.00
2,883.00
2,928.00
2,928.00
3,027,333
Oct 19, 2026
2,938.00
2,958.00
2,909.00
2,937.00
2,937.00
4,240,446
Oct 16, 2026
2,878.00
2,958.00
2,871.00
2,914.00
2,914.00
9,509,867
Oct 15, 2026
2,812.00
2,905.00
2,796.00
2,886.00
2,886.00
8,899,295
Oct 14, 2026
2,770.00
2,791.00
2,753.00
2,775.00
2,775.00
5,153,236
Oct 13, 2026
2,775.00
2,787.00
2,731.00
2,771.00
2,771.00
2,231,080
Oct 12, 2026
2,726.00
2,782.00
2,721.00
2,760.00
2,760.00
2,355,094
Oct 9, 2026
2,648.00
2,726.00
2,648.00
2,720.00
2,720.00
2,999,576
Oct 8, 2026
2,604.00
2,669.00
2,580.00
2,595.00
2,595.00
3,336,328
Oct 7, 2026
2,569.00
2,619.00
2,553.00
2,599.00
2,599.00
4,413,369
Oct 6, 2026
2,541.00
2,607.00
2,541.00
2,571.00
2,571.00
3,908,646
Oct 5, 2026
2,548.00
2,566.00
2,511.00
2,536.00
2,536.00
4,190,849
Oct 2, 2026
2,530.00
2,557.00
2,510.00
2,528.00
2,528.00
4,145,336
Oct 1, 2026
2,460.00
2,537.09
2,418.00
2,510.00
2,510.00
4,908,731
Sep 30, 2026
2,501.00
2,545.00
2,461.00
2,496.00
2,496.00
4,571,516
Sep 29, 2026
2,476.00
2,524.00
2,471.00
2,497.00
2,497.00
2,770,424
Sep 28, 2026
2,522.00
2,544.00
2,455.00
2,480.00
2,480.00
2,480,000
Sep 25, 2026
2,517.00
2,539.00
2,503.00
2,527.00
2,527.00
3,525,757
Sep 24, 2026
2,491.00
2,556.00
2,488.00
2,525.00
2,525.00
2,393,814
Sep 23, 2026
2,449.00
2,511.00
2,446.00
2,511.00
2,511.00
3,098,737
Sep 22, 2026
2,482.00
2,512.00
2,450.00
2,450.00
2,450.00
2,927,624
Sep 21, 2026
2,483.00
2,502.00
2,472.00
2,480.00
2,480.00
3,891,856
Sep 18, 2026
2,540.00
2,564.00
2,493.75
2,499.00
2,499.00
10,002,017
Sep 17, 2026
2,556.00
2,593.00
2,540.00
2,570.00
2,570.00
3,707,479
Sep 16, 2026
2,513.00
2,543.00
2,491.50
2,543.00
2,543.00
3,015,353
Sep 15, 2026
2,601.00
2,622.00
2,488.00
2,536.00
2,536.00
2,463,635
Sep 14, 2026
2,523.00
2,633.00
2,522.00
2,603.00
2,603.00
8,481,538
Sep 11, 2026
2,471.00
2,498.00
2,434.00
2,475.00
2,475.00
2,837,137
Sep 10, 2026
2,551.00
2,554.00
2,490.00
2,494.00
2,494.00
3,171,920
Sep 9, 2026
2,559.00
2,565.00
2,499.00
2,515.00
2,515.00
4,945,711
Sep 8, 2026
2,586.00
2,604.00
2,534.00
2,551.00
2,551.00
2,805,682
Sep 7, 2026
2,601.00
2,601.00
2,557.00
2,572.00
2,572.00
2,452,343
Sep 4, 2026
2,694.00
2,694.00
2,607.00
2,620.00
2,620.00
3,151,978
Sep 3, 2026
2,593.00
2,723.00
2,586.00
2,675.00
2,675.00
3,628,543
Sep 2, 2026
2,619.00
2,629.00
2,569.82
2,589.00
2,589.00
5,501,305
Sep 1, 2026
2,664.00
2,671.00
2,617.00
2,632.00
2,632.00
3,096,843
Aug 28, 2026
2,655.00
2,681.00
2,628.00
2,672.00
2,672.00
7,916,091
Aug 27, 2026
2,602.00
2,674.00
2,564.00
2,668.00
2,668.00
3,175,593
Aug 26, 2026
2,593.00
2,621.00
2,576.83
2,586.00
2,586.00
3,689,308
Aug 25, 2026
2,639.00
2,654.00
2,538.00
2,618.00
2,618.00
4,162,194
Aug 24, 2026
2,610.00
2,660.00
2,598.00
2,652.00
2,652.00
3,410,387
Aug 21, 2026
2,569.00
2,629.00
2,543.00
2,612.00
2,612.00
3,124,457
Aug 20, 2026
2,569.00
2,593.00
2,541.00
2,587.00
2,587.00
6,119,752
Aug 19, 2026
2,531.00
2,566.00
2,485.00
2,560.00
2,560.00
4,784,801
Aug 18, 2026
2,480.00
2,555.00
2,459.00
2,540.00
2,540.00
3,404,583
Aug 17, 2026
2,511.00
2,521.00
2,466.00
2,470.00
2,470.00
4,897,365
Aug 14, 2026
2,537.00
2,606.00
2,512.00
2,526.00
2,526.00
5,601,882
Aug 13, 2026
2,548.00
2,560.00
2,490.00
2,491.00
2,491.00
2,962,304
Aug 12, 2026
2,600.00
2,602.00
2,515.72
2,541.00
2,541.00
4,852,805
Aug 11, 2026
2,616.00
2,631.00
2,594.00
2,608.00
2,608.00
5,228,268
Aug 10, 2026
2,624.00
2,624.00
2,592.00
2,609.00
2,609.00
2,015,773
Aug 7, 2026
2,610.00
2,664.00
2,588.00
2,627.00
2,627.00
13,602,960
Aug 6, 2026
20.900002
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 6, 2026
2,712.00
2,712.00
2,582.00
2,603.00
2,603.00
4,521,028
Aug 5, 2026
2,696.00
2,780.48
2,672.00
2,715.00
2,714.79
3,891,263
Aug 4, 2026
2,664.00
2,713.00
2,651.00
2,700.00
2,699.79
4,625,727
Aug 3, 2026
2,624.00
2,703.00
2,599.00
2,649.00
2,648.80
5,663,207
Jul 31, 2026
2,644.00
2,647.00
2,600.00
2,607.00
2,606.80
4,296,921
Jul 30, 2026
2,844.00
2,853.00
2,675.00
2,675.00
2,674.79
6,133,644
Jul 29, 2026
2,861.00
2,886.00
2,794.00
2,874.00
2,873.78
5,516,145
Jul 28, 2026
2,699.00
2,834.92
2,680.00
2,832.00
2,831.78
5,458,868
Jul 27, 2026
2,593.00
2,700.00
2,592.00
2,682.00
2,681.79
6,114,832
Jul 24, 2026
2,483.00
2,575.00
2,474.36
2,568.00
2,567.80
3,451,425
Jul 23, 2026
2,501.00
2,550.00
2,428.00
2,451.00
2,450.81
4,057,479
Jul 22, 2026
2,444.00
2,512.00
2,403.03
2,454.00
2,453.81
2,279,919
Jul 21, 2026
2,516.00
2,520.00
2,448.00
2,454.00
2,453.81
3,612,286
Jul 20, 2026
2,493.00
2,521.00
2,473.00
2,518.00
2,517.81
4,556,032
Jul 17, 2026
2,517.00
2,663.00
2,478.50
2,496.00
2,495.81
3,743,703
Jul 16, 2026
2,468.00
2,502.00
2,001.00
2,502.00
2,501.81
2,436,380
Jul 15, 2026
2,416.00
2,514.00
2,400.00
2,501.00
2,500.81
2,626,948
Jul 14, 2026
2,464.00
2,476.00
2,367.00
2,444.00
2,443.81
3,167,325
Jul 13, 2026
2,432.00
2,478.00
2,405.00
2,478.00
2,477.81
3,005,790
Jul 10, 2026
2,390.00
2,442.00
2,373.00
2,417.00
2,416.81
3,412,848
Jul 9, 2026
2,392.00
2,456.00
2,361.00
2,375.00
2,374.82
4,297,036
Jul 8, 2026
2,454.00
2,454.00
2,388.00
2,399.00
2,398.82
2,656,019
Jul 7, 2026
2,438.00
2,484.00
2,431.00
2,461.00
2,460.81
3,804,614
Jul 6, 2026
2,348.00
2,414.00
2,348.00
2,393.00
2,392.82
3,177,428
Jul 3, 2026
2,371.00
2,380.00
2,321.00
2,334.00
2,333.82
2,554,563
Jul 2, 2026
2,324.00
2,366.00
2,295.00
2,353.00
2,352.82
7,123,448
Jul 1, 2026
2,376.00
2,392.00
2,259.00
2,360.00
2,359.82
6,361,747
Jun 30, 2026
2,357.00
2,399.25
2,329.00
2,366.00
2,365.82
2,848,865
Jun 29, 2026
2,375.00
2,390.00
2,358.00
2,360.00
2,359.82
2,980,573
Jun 26, 2026
2,361.00
2,374.00
2,288.00
2,363.00
2,362.82
4,813,235
Jun 25, 2026
2,350.00
2,395.00
2,318.00
2,369.00
2,368.82
6,049,010
Jun 24, 2026
2,342.00
2,393.00
2,307.00
2,378.00
2,377.82
4,689,041
Jun 23, 2026
2,328.00
2,387.00
2,323.00
2,348.00
2,347.82
5,811,836
Jun 22, 2026
2,383.00
2,396.00
2,322.00
2,328.00
2,327.82
4,704,437
Jun 19, 2026
2,361.00
2,393.00
2,341.00
2,377.00
2,376.82
8,596,612
Jun 18, 2026
2,401.00
2,417.00
2,338.00
2,348.00
2,347.82
6,701,580
Jun 17, 2026
2,439.00
2,458.00
2,408.00
2,445.00
2,444.81
3,677,798
Jun 16, 2026
2,444.00
2,505.00
2,413.00
2,420.00
2,419.81
6,455,596
Jun 15, 2026
2,505.00
2,550.00
2,451.75
2,452.00
2,451.81
9,979,591
Jun 12, 2026
2,480.00
2,496.00
2,446.00
2,492.00
2,491.81
3,837,688
Jun 11, 2026
2,552.00
2,552.00
2,462.00
2,462.00
2,461.81
3,474,731
Jun 10, 2026
2,616.00
2,624.00
2,491.00
2,548.00
2,547.80
4,852,262
Jun 9, 2026
2,564.00
2,618.50
2,535.00
2,602.00
2,601.80
5,163,054
Jun 8, 2026
2,622.00
2,634.00
2,578.00
2,591.00
2,590.80
2,660,764
Jun 5, 2026
2,555.00
2,654.00
2,552.93
2,616.00
2,615.80
4,830,257
Jun 4, 2026
2,448.00
2,583.00
2,442.00
2,583.00
2,582.80
4,133,109
Jun 3, 2026
2,495.00
2,519.00
2,436.00
2,436.00
2,435.81
3,674,304
Jun 2, 2026
2,557.00
2,581.00
2,449.00
2,474.00
2,473.81
3,292,333
Jun 1, 2026
2,436.00
2,543.00
2,415.00
2,543.00
2,542.80
4,123,899
May 29, 2026
2,442.00
2,464.00
2,389.00
2,450.00
2,449.81
13,585,578
May 28, 2026
2,425.00
2,474.00
2,379.19
2,447.00
2,446.81
9,436,404
May 27, 2026
2,434.00
2,459.00
2,397.00
2,444.00
2,443.81
5,315,227
May 26, 2026
2,448.00
2,690.00
2,433.00
2,433.00
2,432.81
7,925,986
May 22, 2026
2,491.00
2,502.00
2,440.00
2,447.00
2,446.81
3,928,921
May 21, 2026
2,477.00
2,705.00
2,453.00
2,466.00
2,465.81
4,292,850
May 20, 2026
2,418.00
2,497.00
2,418.00
2,482.00
2,481.81
5,007,388
May 19, 2026
2,528.00
2,559.00
2,514.00
2,527.00
2,526.81
7,847,644
May 18, 2026
2,410.00
2,523.00
2,410.00
2,504.00
2,503.81
4,351,919
May 15, 2026
2,363.00
2,430.00
2,352.00
2,423.00
2,422.81
10,741,106
May 14, 2026
2,351.00
2,397.00
2,333.00
2,365.00
2,364.82
8,710,399
May 13, 2026
2,412.00
2,432.00
2,297.00
2,333.00
2,332.82
8,184,783
May 12, 2026
2,438.00
2,459.00
2,395.00
2,455.00
2,454.81
5,468,117
May 11, 2026
2,471.00
2,526.93
2,432.00
2,454.00
2,453.81
5,526,541
May 8, 2026
2,455.00
2,486.00
2,445.00
2,460.00
2,459.81
4,902,431
May 7, 2026
48
Dividend
Dividends on any given ex-date include regular and any special dividends
May 7, 2026
2,551.00
2,624.00
2,442.00
2,487.00
2,486.81
6,660,799
May 6, 2026
2,665.00
2,714.80
2,581.00
2,625.00
2,624.32
6,323,352
May 5, 2026
2,715.00
2,765.00
2,655.00
2,674.00
2,673.31
5,134,129
May 1, 2026
2,676.00
2,705.00
2,672.00
2,698.00
2,697.30
2,769,278
Apr 30, 2026
2,639.00
2,718.00
2,639.00
2,682.00
2,681.30
9,722,956
Apr 29, 2026
2,656.00
2,665.00
2,619.00
2,651.00
2,650.31
4,782,640
Apr 28, 2026
2,665.00
2,690.30
2,647.00
2,673.00
2,672.31
7,385,064
Apr 27, 2026
2,683.00
2,724.67
2,667.00
2,711.00
2,710.30
5,317,889
Apr 24, 2026
2,677.00
2,706.00
2,659.00
2,696.00
2,695.30
8,898,541
Apr 23, 2026
2,723.00
2,729.00
2,650.00
2,684.00
2,683.30
9,146,581
Apr 22, 2026
2,742.00
2,782.00
2,714.00
2,740.00
2,739.29
8,879,868
Apr 21, 2026
2,722.00
2,795.35
2,710.84
2,779.00
2,778.28
8,216,501
Apr 20, 2026
2,706.00
2,722.00
2,690.00
2,706.00
2,705.30
14,606,909
Apr 17, 2026
2,733.00
2,764.00
2,703.00
2,720.00
2,719.29
5,133,844
Apr 16, 2026
2,587.00
2,709.00
2,587.00
2,700.00
2,699.30
3,730,007
Apr 15, 2026
2,583.00
2,636.00
2,569.00
2,636.00
2,635.32
6,193,870
Apr 14, 2026
2,511.00
2,577.80
2,448.00
2,565.00
2,564.33
4,247,927
Apr 13, 2026
2,448.00
2,513.00
2,431.00
2,509.00
2,508.35
7,335,121
Apr 10, 2026
2,466.00
2,519.00
2,444.00
2,465.00
2,464.36
6,218,963
Apr 9, 2026
2,529.00
2,540.00
2,463.00
2,477.00
2,476.36
5,279,534
Apr 8, 2026
2,606.00
2,632.00
2,532.00
2,542.00
2,541.34
7,229,336
Apr 7, 2026
2,533.00
2,565.00
2,512.00
2,519.00
2,518.35
3,512,704
Apr 2, 2026
2,501.00
2,547.00
2,476.00
2,525.00
2,524.34
7,264,959
Apr 1, 2026
2,487.00
2,499.00
2,439.00
2,492.00
2,491.35
4,496,986
Mar 31, 2026
2,480.00
2,513.00
2,460.00
2,476.00
2,475.36
5,924,300
Mar 30, 2026
2,385.00
2,472.00
2,375.00
2,469.00
2,468.36
3,797,744
Mar 27, 2026
2,390.00
2,449.00
2,363.00
2,393.00
2,392.38
4,290,620
Mar 26, 2026
2,388.00
2,432.00
2,355.00
2,398.00
2,397.38
9,862,105
Mar 25, 2026
2,428.00
2,437.00
2,381.00
2,414.00
2,413.37
7,143,110
Mar 24, 2026
2,493.00
2,520.00
2,426.00
2,430.00
2,429.37
5,581,273
Mar 23, 2026
2,467.00
2,533.00
2,448.00
2,461.00
2,460.36
5,553,327
Mar 20, 2026
2,509.00
2,533.00
2,460.00
2,494.00
2,493.35
10,919,247
Mar 19, 2026
2,545.00
2,578.00
2,512.00
2,512.00
2,511.35
7,743,423
Mar 18, 2026
2,578.00
2,606.00
2,563.00
2,567.00
2,566.33
8,208,683
Mar 17, 2026
2,571.00
2,635.00
2,547.00
2,632.00
2,631.32
7,191,361
Mar 16, 2026
2,580.00
2,589.00
2,540.00
2,581.00
2,580.33
4,801,755
Mar 13, 2026
2,538.00
2,591.00
2,521.00
2,570.00
2,569.33
6,987,125
Mar 12, 2026
2,592.00
2,639.00
2,568.00
2,587.00
2,586.33
7,712,097
Mar 11, 2026
2,621.00
2,648.00
2,585.00
2,594.00
2,593.33
9,682,372
Mar 10, 2026
2,629.00
2,693.00
2,583.00
2,626.00
2,625.32
11,746,204
Mar 9, 2026
2,664.00
2,676.00
2,600.00
2,646.00
2,645.31
11,665,783
Mar 6, 2026
2,650.00
2,679.00
2,608.00
2,640.00
2,639.31
18,110,244
Mar 5, 2026
2,550.00
2,632.00
2,535.00
2,623.00
2,622.32
8,078,463
Mar 4, 2026
2,642.00
2,650.00
2,551.00
2,553.00
2,552.34
9,898,086
Mar 3, 2026
2,583.00
2,611.00
2,541.00
2,596.00
2,595.33
17,953,862
Mar 2, 2026
2,568.00
2,592.00
2,543.00
2,575.00
2,574.33
14,447,430
Feb 27, 2026
2,518.00
2,589.36
2,493.00
2,584.00
2,583.33
16,504,720
Feb 26, 2026
2,419.00
2,526.00
2,385.00
2,525.00
2,524.34
15,216,803
Feb 25, 2026
2,319.00
2,431.28
2,318.00
2,415.00
2,414.37
15,945,085
Feb 24, 2026
2,221.00
2,321.00
2,201.60
2,273.00
2,272.41
14,562,553
Feb 23, 2026
2,326.00
2,332.00
2,243.56
2,251.00
2,250.42
6,395,949
Feb 20, 2026
2,304.00
2,339.00
2,276.00
2,322.00
2,321.40
10,705,325
Feb 19, 2026
2,250.00
2,353.00
2,250.00
2,293.00
2,292.40
13,643,684
Feb 18, 2026
2,194.00
2,238.00
2,158.00
2,234.00
2,233.42
25,873,350
Feb 17, 2026
2,190.00
2,268.00
2,190.00
2,225.00
2,224.42
14,269,740
Feb 16, 2026
2,288.00
2,325.00
2,164.00
2,174.00
2,173.44
11,867,390
Feb 13, 2026
2,100.00
2,258.00
2,087.31
2,257.00
2,256.41
20,650,715
Feb 12, 2026
2,095.00
2,116.00
1,991.00
2,052.00
2,051.47
20,757,192
Feb 11, 2026
2,129.00
2,142.00
1,998.00
2,013.00
2,012.48
11,006,473
Feb 10, 2026
2,126.00
2,166.00
2,073.00
2,146.00
2,145.44
8,856,961
Feb 9, 2026
2,130.00
2,174.00
2,123.00
2,133.00
2,132.45
12,645,767
Feb 6, 2026
2,184.00
2,210.00
2,128.00
2,145.00
2,144.44
10,113,707
Feb 5, 2026
2,222.00
2,308.00
2,205.00
2,249.00
2,248.42
13,516,881
Feb 4, 2026
2,184.00
2,247.00
2,114.73
2,185.00
2,184.43
15,545,098
Feb 3, 2026
2,567.00
2,569.00
2,142.00
2,214.00
2,213.42
19,249,867
Feb 2, 2026
2,591.00
2,623.00
2,581.00
2,585.00
2,584.33
9,996,091
Jan 30, 2026
2,600.00
2,621.00
2,576.00
2,579.00
2,578.33
8,021,090
Jan 29, 2026
2,671.00
2,687.00
2,589.00
2,594.00
2,593.33
15,053,056
Jan 28, 2026
2,728.00
2,729.00
2,672.50
2,692.00
2,691.30
7,739,529
Jan 27, 2026
2,872.00
2,882.00
2,720.00
2,720.00
2,719.29
5,810,784
Jan 26, 2026
2,911.00
2,925.00
2,851.00
2,867.00
2,866.26
6,651,781
Jan 23, 2026
2,930.00
2,951.00
2,898.00
2,921.00
2,920.24
5,303,334
Jan 22, 2026
2,989.00
2,995.00
2,906.00
2,925.00
2,924.24
5,537,450
Jan 21, 2026
2,990.00
3,003.00
2,928.00
2,970.00
2,969.23
3,352,831
Jan 20, 2026
2,987.00
3,020.00
2,969.00
3,009.00
3,008.22
5,135,226
Jan 19, 2026
3,075.00
3,079.00
3,014.00
3,014.00
3,013.22
2,088,007
Jan 16, 2026
3,114.00
3,122.00
3,070.00
3,094.00
3,093.20
8,157,921
Jan 15, 2026
3,096.00
3,131.00
3,080.00
3,123.00
3,122.19
2,533,444
Jan 14, 2026
3,134.00
3,149.00
3,091.00
3,091.00
3,090.20
4,114,102
Jan 13, 2026
3,150.00
3,182.74
3,119.00
3,124.00
3,123.19
3,212,250
Jan 12, 2026
3,168.00
3,210.00
3,155.00
3,155.00
3,154.18
2,459,471
Jan 9, 2026
3,146.00
3,180.89
3,136.00
3,178.00
3,177.17
6,060,375
Jan 8, 2026
3,130.00
3,160.00
3,081.00
3,148.00
3,147.18
6,801,680
Jan 7, 2026
3,104.00
3,186.00
3,089.00
3,142.00
3,141.18
5,423,298
Jan 6, 2026
3,078.00
3,097.00
3,033.55
3,078.00
3,077.20
4,209,624
Jan 5, 2026
2,989.00
3,090.00
2,985.50
3,090.00
3,089.20
3,693,955
Jan 2, 2026
3,020.00
3,061.00
2,970.00
2,983.00
2,982.22
4,676,967
Dec 31, 2025
3,049.00
3,087.00
3,011.00
3,020.00
3,019.22
713,331
Dec 30, 2025
3,040.00
3,055.00
3,020.00
3,047.00
3,046.21
1,052,699
Dec 29, 2025
3,030.00
3,070.00
3,015.00
3,049.00
3,048.21
1,498,502
Dec 24, 2025
3,028.00
3,036.00
3,019.00
3,025.00
3,024.21
2,694,934
Dec 23, 2025
3,041.00
3,054.00
3,020.00
3,029.00
3,028.21
1,719,802
Dec 22, 2025
3,038.00
3,059.00
3,029.00
3,046.00
3,045.21
6,938,861
Dec 19, 2025
3,025.00
3,448.50
3,014.00
3,048.00
3,047.21
11,484,350
Dec 18, 2025
3,057.00
3,062.00
3,022.00
3,056.00
3,055.21
3,447,429
Dec 17, 2025
3,050.00
3,065.00
3,019.00
3,043.00
3,042.21
3,385,018
Dec 16, 2025
3,078.00
3,078.00
3,015.00
3,040.00
3,039.21
4,575,959
Dec 15, 2025
3,029.00
3,098.00
3,022.22
3,077.00
3,076.20
4,676,763
Dec 12, 2025
3,007.00
3,023.00
2,990.00
3,016.00
3,015.22
4,833,262
Dec 11, 2025
3,013.00
3,013.00
2,973.00
3,004.00
3,003.22
4,053,620
Dec 10, 2025
2,973.00
3,016.00
2,968.74
3,005.00
3,004.22
5,835,375
Dec 9, 2025
2,995.00
3,028.00
2,974.00
2,976.00
2,975.23
8,252,276
Dec 8, 2025
3,017.00
3,025.00
2,971.00
2,972.00
2,971.23
3,827,160
Dec 5, 2025
3,054.00
3,062.00
3,026.00
3,035.00
3,034.21
3,063,695
Dec 4, 2025
3,013.00
3,045.00
3,003.00
3,035.00
3,034.21
7,817,991
Dec 3, 2025
2,984.00
3,021.00
2,979.00
3,013.00
3,012.22
5,389,803
Dec 2, 2025
2,998.00
3,026.00
2,989.00
2,997.00
2,996.22
10,056,786
Dec 1, 2025
3,017.00
3,040.00
2,976.00
2,998.00
2,997.22
7,985,606
Nov 28, 2025
3,038.00
3,046.00
3,014.42
3,031.00
3,030.21
2,686,731
Nov 27, 2025
3,025.00
3,046.00
3,021.74
3,035.00
3,034.21
5,036,824
Nov 26, 2025
3,071.00
3,078.00
3,023.00
3,028.00
3,027.21
7,803,579
Nov 25, 2025
3,063.00
3,072.00
3,030.00
3,059.00
3,058.21
6,131,560
Nov 24, 2025
3,120.00
3,121.55
3,066.00
3,071.00
3,070.20
7,127,321
Nov 21, 2025
3,046.00
3,117.60
3,024.00
3,105.00
3,104.19
6,414,554
Nov 20, 2025
3,042.00
3,049.00
3,018.00
3,028.00
3,027.21
8,770,108
Nov 19, 2025
3,045.00
3,072.00
3,011.00
3,016.00
3,015.22
5,249,638
Nov 18, 2025
3,038.00
3,062.00
3,027.00
3,057.00
3,056.21
4,915,502
Nov 17, 2025
3,140.00
3,143.00
3,086.00
3,086.00
3,085.20
4,717,917
Nov 14, 2025
3,123.00
3,139.00
3,095.00
3,126.00
3,125.19
4,915,225
Nov 13, 2025
3,150.00
3,178.00
3,132.00
3,140.00
3,139.18
4,470,218
Nov 12, 2025
3,207.00
3,225.00
3,136.00
3,136.00
3,135.19
9,894,629
Nov 11, 2025
3,209.00
3,237.00
3,205.00
3,227.00
3,226.16
5,865,867
Nov 10, 2025
3,214.00
3,227.00
3,152.00
3,180.00
3,179.17
5,394,185
Nov 7, 2025
3,322.00
3,322.00
3,176.00
3,194.00
3,193.17
4,768,840
Nov 6, 2025
3,377.00
3,405.00
3,266.00
3,316.00
3,315.14
4,034,151
Nov 5, 2025
3,391.00
3,434.00
3,380.00
3,417.00
3,416.11
2,281,425
Nov 4, 2025
3,348.00
3,412.00
3,328.00
3,377.00
3,376.12
6,127,846
Nov 3, 2025
3,356.00
3,392.00
3,344.00
3,351.00
3,350.13
2,860,142
Oct 31, 2025
3,364.00
3,384.00
3,342.00
3,357.00
3,356.13
2,704,422
Oct 30, 2025
3,366.00
3,399.00
3,333.50
3,374.00
3,373.12
7,768,719
