Mexico - Delayed Quote
MXN
SoFi Technologies, Inc. (SOFI.MX)
300.96
-0.53
(-0.18%)
At close: November 6 at 2:55:03 PM CST
Currency in MXN
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 |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
307.08 | 307.50 | 299.50 | 301.02 | 301.02 | 3,462 |
|
Nov 5, 2026
|
320.00 | 320.00 | 290.00 | 301.49 | 301.49 | 13,280 |
|
Nov 4, 2026
|
314.50 | 330.00 | 314.50 | 324.70 | 324.70 | 5,763 |
|
Nov 3, 2026
|
319.48 | 319.48 | 309.20 | 315.74 | 315.74 | 7,624 |
|
Oct 30, 2026
|
320.00 | 325.01 | 309.50 | 316.10 | 316.10 | 7,830 |
|
Oct 29, 2026
|
320.00 | 331.65 | 318.00 | 330.45 | 330.45 | 9,558 |
|
Oct 28, 2026
|
312.00 | 321.00 | 312.00 | 318.49 | 318.49 | 40,831 |
|
Oct 27, 2026
|
291.00 | 312.00 | 291.00 | 306.20 | 306.20 | 35,361 |
|
Oct 26, 2026
|
270.00 | 273.20 | 268.00 | 268.40 | 268.40 | 1,820 |
|
Oct 23, 2026
|
276.50 | 276.50 | 268.39 | 271.92 | 271.92 | 1,943 |
|
Oct 22, 2026
|
280.50 | 281.10 | 274.87 | 275.09 | 275.09 | 56,764 |
|
Oct 21, 2026
|
276.00 | 280.00 | 276.00 | 278.34 | 278.34 | 24,538 |
|
Oct 20, 2026
|
263.00 | 274.50 | 263.00 | 270.50 | 270.50 | 8,596 |
|
Oct 19, 2026
|
273.00 | 273.00 | 263.10 | 264.26 | 264.26 | 5,617 |
|
Oct 16, 2026
|
277.99 | 287.00 | 265.80 | 267.01 | 267.01 | 9,402 |
|
Oct 15, 2026
|
263.00 | 278.00 | 258.00 | 278.00 | 278.00 | 11,634 |
|
Oct 14, 2026
|
278.60 | 278.60 | 258.00 | 262.98 | 262.98 | 16,002 |
|
Oct 13, 2026
|
278.00 | 280.00 | 277.17 | 279.41 | 279.41 | 17,035 |
|
Oct 12, 2026
|
286.81 | 286.81 | 277.30 | 277.35 | 277.35 | 8,587 |
|
Oct 9, 2026
|
285.00 | 292.10 | 282.00 | 291.34 | 291.34 | 4,182 |
|
Oct 8, 2026
|
282.00 | 284.97 | 276.50 | 283.66 | 283.66 | 11,798 |
|
Oct 7, 2026
|
284.00 | 286.50 | 278.50 | 281.00 | 281.00 | 9,184 |
|
Oct 6, 2026
|
291.49 | 291.49 | 283.00 | 283.98 | 283.98 | 5,951 |
|
Oct 5, 2026
|
287.00 | 292.50 | 287.00 | 288.00 | 288.00 | 2,409 |
|
Oct 2, 2026
|
293.00 | 294.00 | 285.51 | 286.48 | 286.48 | 9,992 |
|
Oct 1, 2026
|
286.95 | 291.00 | 284.50 | 290.05 | 290.05 | 11,425 |
|
Sep 30, 2026
|
289.99 | 289.99 | 285.00 | 285.23 | 285.23 | 29,042 |
|
Sep 29, 2026
|
290.00 | 290.00 | 287.01 | 287.82 | 287.82 | 1,971 |
|
Sep 28, 2026
|
293.86 | 293.86 | 284.50 | 285.43 | 285.43 | 8,002 |
|
Sep 25, 2026
|
297.01 | 298.29 | 293.86 | 293.97 | 293.97 | 3,699 |
|
Sep 24, 2026
|
287.00 | 298.00 | 284.79 | 297.02 | 297.02 | 2,807 |
|
Sep 23, 2026
|
300.00 | 300.00 | 289.99 | 291.15 | 291.15 | 24,543 |
|
Sep 22, 2026
|
303.01 | 309.00 | 294.00 | 298.00 | 298.00 | 26,845 |
|
Sep 21, 2026
|
295.00 | 295.00 | 290.10 | 291.91 | 291.91 | 2,610 |
|
Sep 18, 2026
|
288.00 | 294.50 | 287.00 | 291.80 | 291.80 | 3,480 |
|
Sep 17, 2026
|
292.77 | 294.37 | 287.15 | 287.60 | 287.60 | 33,174 |
|
Sep 15, 2026
|
304.00 | 304.00 | 292.00 | 293.33 | 293.33 | 7,426 |
|
Sep 14, 2026
|
298.00 | 303.00 | 296.00 | 303.00 | 303.00 | 1,529 |
|
Sep 11, 2026
|
294.00 | 295.00 | 292.50 | 293.00 | 293.00 | 17,318 |
|
Sep 10, 2026
|
292.99 | 296.00 | 289.00 | 293.00 | 293.00 | 5,688 |
|
Sep 9, 2026
|
301.01 | 301.01 | 293.50 | 294.11 | 294.11 | 4,442 |
|
Sep 8, 2026
|
307.00 | 310.00 | 305.00 | 305.00 | 305.00 | 3,203 |
|
Sep 7, 2026
|
308.00 | 308.00 | 304.23 | 304.76 | 304.76 | 310 |
|
Sep 4, 2026
|
310.00 | 310.00 | 305.00 | 307.37 | 307.37 | 2,609 |
|
Sep 3, 2026
|
301.26 | 316.56 | 301.26 | 315.22 | 315.22 | 6,091 |
|
Sep 2, 2026
|
291.90 | 304.98 | 290.00 | 304.38 | 304.38 | 7,125 |
|
Sep 1, 2026
|
300.00 | 300.00 | 290.00 | 290.28 | 290.28 | 7,039 |
|
Aug 31, 2026
|
306.50 | 306.50 | 300.00 | 303.50 | 303.50 | 6,330 |
|
Aug 28, 2026
|
325.00 | 330.00 | 308.12 | 308.96 | 308.96 | 3,949 |
|
Aug 27, 2026
|
323.00 | 329.00 | 323.00 | 325.20 | 325.20 | 12,720 |
|
Aug 26, 2026
|
320.00 | 327.00 | 318.00 | 318.70 | 318.70 | 4,629 |
|
Aug 25, 2026
|
307.30 | 320.00 | 307.30 | 320.00 | 320.00 | 2,013 |
|
Aug 24, 2026
|
316.00 | 320.00 | 311.00 | 311.00 | 311.00 | 1,840 |
|
Aug 21, 2026
|
314.00 | 322.00 | 314.00 | 319.22 | 319.22 | 5,171 |
|
Aug 20, 2026
|
318.50 | 320.00 | 301.00 | 303.99 | 303.99 | 1,470 |
|
Aug 19, 2026
|
301.02 | 317.00 | 301.02 | 312.50 | 312.50 | 3,285 |
|
Aug 18, 2026
|
305.30 | 309.00 | 303.00 | 303.00 | 303.00 | 7,422 |
|
Aug 17, 2026
|
320.00 | 322.00 | 310.00 | 312.75 | 312.75 | 3,997 |
|
Aug 14, 2026
|
320.00 | 320.00 | 312.00 | 312.50 | 312.50 | 8,156 |
|
Aug 13, 2026
|
310.00 | 317.20 | 306.50 | 316.56 | 316.56 | 7,928 |
|
Aug 12, 2026
|
311.97 | 311.97 | 302.50 | 306.00 | 306.00 | 6,867 |
|
Aug 11, 2026
|
311.00 | 314.50 | 305.00 | 305.00 | 305.00 | 3,859 |
|
Aug 10, 2026
|
315.00 | 315.00 | 310.00 | 310.97 | 310.97 | 641 |
|
Aug 7, 2026
|
310.95 | 317.00 | 310.00 | 315.01 | 315.01 | 6,289 |
|
Aug 6, 2026
|
314.00 | 317.49 | 311.00 | 311.00 | 311.00 | 3,705 |
|
Aug 5, 2026
|
322.76 | 324.00 | 314.00 | 314.01 | 314.01 | 3,709 |
|
Aug 4, 2026
|
307.01 | 321.00 | 307.01 | 321.00 | 321.00 | 2,935 |
|
Aug 3, 2026
|
291.00 | 311.00 | 291.00 | 309.07 | 309.07 | 23,552 |
|
Jul 31, 2026
|
284.50 | 284.60 | 276.00 | 283.00 | 283.00 | 3,892 |
|
Jul 30, 2026
|
268.00 | 286.00 | 268.00 | 285.76 | 285.76 | 8,694 |
|
Jul 29, 2026
|
284.10 | 284.10 | 261.00 | 265.83 | 265.83 | 23,866 |
|
Jul 28, 2026
|
288.00 | 292.96 | 284.00 | 289.54 | 289.54 | 8,159 |
|
Jul 27, 2026
|
301.00 | 305.00 | 290.03 | 293.66 | 293.66 | 5,984 |
|
Jul 24, 2026
|
292.00 | 292.00 | 286.60 | 287.79 | 287.79 | 10,145 |
|
Jul 23, 2026
|
295.00 | 296.92 | 289.90 | 290.21 | 290.21 | 9,487 |
|
Jul 22, 2026
|
300.00 | 300.20 | 295.01 | 297.00 | 297.00 | 1,238 |
|
Jul 21, 2026
|
300.00 | 305.62 | 300.00 | 305.15 | 305.15 | 1,265 |
|
Jul 20, 2026
|
301.00 | 302.99 | 296.01 | 297.60 | 297.60 | 5,632 |
|
Jul 17, 2026
|
291.00 | 307.99 | 290.01 | 307.60 | 307.60 | 21,621 |
|
Jul 16, 2026
|
310.00 | 311.00 | 300.89 | 300.90 | 300.90 | 8,211 |
|
Jul 15, 2026
|
324.50 | 325.00 | 310.00 | 310.32 | 310.32 | 9,816 |
|
Jul 14, 2026
|
319.50 | 328.00 | 317.75 | 322.02 | 322.02 | 4,004 |
|
Jul 13, 2026
|
325.00 | 325.00 | 317.00 | 317.00 | 317.00 | 852 |
|
Jul 10, 2026
|
328.00 | 344.00 | 327.50 | 328.94 | 328.94 | 13,321 |
|
Jul 9, 2026
|
319.13 | 325.00 | 318.00 | 324.77 | 324.77 | 12,013 |
|
Jul 8, 2026
|
310.00 | 311.00 | 302.00 | 310.24 | 310.24 | 14,664 |
|
Jul 7, 2026
|
330.00 | 330.00 | 310.00 | 310.27 | 310.27 | 15,998 |
|
Jul 6, 2026
|
316.00 | 333.00 | 316.00 | 323.39 | 323.39 | 8,469 |
|
Jul 3, 2026
|
318.00 | 318.00 | 315.00 | 315.00 | 315.00 | 22 |
|
Jul 2, 2026
|
325.20 | 330.00 | 312.30 | 318.28 | 318.28 | 3,402 |
|
Jul 1, 2026
|
313.00 | 330.00 | 313.00 | 325.97 | 325.97 | 15,883 |
|
Jun 30, 2026
|
317.20 | 318.00 | 310.00 | 315.64 | 315.64 | 6,311 |
|
Jun 29, 2026
|
314.49 | 319.00 | 314.00 | 317.28 | 317.28 | 7,444 |
|
Jun 26, 2026
|
300.00 | 313.91 | 300.00 | 313.00 | 313.00 | 2,607 |
|
Jun 25, 2026
|
305.00 | 306.94 | 302.00 | 303.00 | 303.00 | 3,281 |
|
Jun 24, 2026
|
310.00 | 324.00 | 305.00 | 305.55 | 305.55 | 12,645 |
|
Jun 23, 2026
|
293.50 | 309.00 | 293.50 | 303.93 | 303.93 | 1,997 |
|
Jun 22, 2026
|
303.00 | 313.00 | 297.75 | 297.97 | 297.97 | 13,995 |
|
Jun 19, 2026
|
312.00 | 312.00 | 299.00 | 306.42 | 306.42 | 134 |
|
Jun 18, 2026
|
301.50 | 311.00 | 301.50 | 309.49 | 309.49 | 8,967 |
|
Jun 17, 2026
|
308.00 | 321.00 | 302.00 | 303.77 | 303.77 | 10,818 |
|
Jun 16, 2026
|
295.00 | 310.00 | 295.00 | 305.09 | 305.09 | 2,688 |
|
Jun 15, 2026
|
292.00 | 299.00 | 292.00 | 295.06 | 295.06 | 7,190 |
|
Jun 12, 2026
|
294.00 | 294.00 | 282.00 | 285.06 | 285.06 | 13,659 |
|
Jun 11, 2026
|
275.00 | 285.33 | 274.00 | 285.33 | 285.33 | 9,518 |
|
Jun 10, 2026
|
280.00 | 287.00 | 275.75 | 277.67 | 277.67 | 4,292 |
|
Jun 9, 2026
|
288.00 | 296.15 | 273.51 | 287.22 | 287.22 | 14,346 |
|
Jun 8, 2026
|
283.00 | 290.00 | 283.00 | 287.00 | 287.00 | 2,271 |
|
Jun 5, 2026
|
290.01 | 290.01 | 274.60 | 279.07 | 279.07 | 6,390 |
|
Jun 4, 2026
|
290.50 | 298.47 | 288.00 | 296.48 | 296.48 | 2,919 |
|
Jun 3, 2026
|
306.50 | 306.50 | 288.00 | 291.44 | 291.44 | 8,577 |
|
Jun 2, 2026
|
324.00 | 324.00 | 303.00 | 306.85 | 306.85 | 33,913 |
|
Jun 1, 2026
|
320.00 | 326.00 | 307.00 | 322.00 | 322.00 | 17,359 |
|
May 29, 2026
|
310.00 | 322.00 | 308.00 | 314.49 | 314.49 | 15,594 |
|
May 28, 2026
|
282.38 | 296.15 | 276.22 | 295.00 | 295.00 | 17,465 |
|
May 27, 2026
|
278.30 | 289.00 | 278.30 | 282.35 | 282.35 | 6,927 |
|
May 26, 2026
|
279.01 | 292.00 | 275.00 | 276.22 | 276.22 | 15,688 |
|
May 25, 2026
|
270.00 | 279.99 | 270.00 | 279.00 | 279.00 | 173 |
|
May 22, 2026
|
274.00 | 274.00 | 267.00 | 270.92 | 270.92 | 3,780 |
|
May 21, 2026
|
270.00 | 273.00 | 267.00 | 271.21 | 271.21 | 5,483 |
|
May 20, 2026
|
266.00 | 271.70 | 265.00 | 269.86 | 269.86 | 2,826 |
|
May 19, 2026
|
273.00 | 273.00 | 260.02 | 265.13 | 265.13 | 10,513 |
|
May 18, 2026
|
270.00 | 282.00 | 266.00 | 270.42 | 270.42 | 1,657 |
|
May 15, 2026
|
273.00 | 274.20 | 268.70 | 271.03 | 271.03 | 2,949 |
|
May 14, 2026
|
265.20 | 276.78 | 263.00 | 275.29 | 275.29 | 17,525 |
|
May 13, 2026
|
275.00 | 275.00 | 263.00 | 263.56 | 263.56 | 9,105 |
|
May 12, 2026
|
280.00 | 280.00 | 269.00 | 274.00 | 274.00 | 3,236 |
|
May 11, 2026
|
278.80 | 280.00 | 274.00 | 279.68 | 279.68 | 6,473 |
|
May 8, 2026
|
276.06 | 276.06 | 267.75 | 269.99 | 269.99 | 8,193 |
|
May 7, 2026
|
280.00 | 283.00 | 274.00 | 276.05 | 276.05 | 12,365 |
|
May 6, 2026
|
280.00 | 281.55 | 276.70 | 281.29 | 281.29 | 10,139 |
|
May 5, 2026
|
284.00 | 284.00 | 278.00 | 278.45 | 278.45 | 18,479 |
|
May 4, 2026
|
285.97 | 291.00 | 283.00 | 284.78 | 284.78 | 27,344 |
|
Apr 30, 2026
|
276.00 | 286.00 | 273.50 | 280.57 | 280.57 | 21,342 |
|
Apr 29, 2026
|
300.00 | 300.00 | 272.40 | 272.76 | 272.76 | 41,737 |
|
Apr 28, 2026
|
326.00 | 329.00 | 321.00 | 321.62 | 321.62 | 2,621 |
|
Apr 27, 2026
|
329.00 | 329.00 | 325.00 | 326.05 | 326.05 | 2,394 |
|
Apr 24, 2026
|
323.99 | 323.99 | 317.00 | 323.00 | 323.00 | 12,430 |
|
Apr 23, 2026
|
330.00 | 330.00 | 315.00 | 318.50 | 318.50 | 2,182 |
|
Apr 22, 2026
|
338.00 | 338.00 | 328.64 | 329.01 | 329.01 | 1,734 |
|
Apr 21, 2026
|
338.50 | 340.50 | 325.00 | 328.41 | 328.41 | 1,804 |
|
Apr 20, 2026
|
336.98 | 338.00 | 333.00 | 337.91 | 337.91 | 6,670 |
|
Apr 17, 2026
|
336.00 | 346.00 | 335.90 | 337.87 | 337.87 | 13,516 |
|
Apr 16, 2026
|
330.00 | 340.00 | 324.00 | 330.01 | 330.01 | 40,959 |
|
Apr 15, 2026
|
319.00 | 324.99 | 314.00 | 324.04 | 324.04 | 8,712 |
|
Apr 14, 2026
|
303.00 | 311.30 | 303.00 | 309.14 | 309.14 | 12,479 |
|
Apr 13, 2026
|
282.00 | 293.75 | 277.77 | 293.75 | 293.75 | 1,485 |
|
Apr 10, 2026
|
285.00 | 287.27 | 279.00 | 282.00 | 282.00 | 1,288 |
|
Apr 9, 2026
|
283.14 | 285.00 | 277.00 | 282.50 | 282.50 | 392 |
|
Apr 8, 2026
|
295.00 | 308.00 | 285.00 | 287.27 | 287.27 | 2,989 |
|
Apr 7, 2026
|
289.99 | 290.00 | 284.00 | 284.95 | 284.95 | 4,955 |
|
Apr 6, 2026
|
280.00 | 291.00 | 280.00 | 288.73 | 288.73 | 1,686 |
|
Apr 1, 2026
|
282.00 | 284.89 | 275.01 | 280.00 | 280.00 | 2,019 |
|
Mar 31, 2026
|
278.42 | 286.00 | 277.30 | 284.89 | 284.89 | 2,655 |
|
Mar 30, 2026
|
276.00 | 281.00 | 271.21 | 274.87 | 274.87 | 4,976 |
|
Mar 27, 2026
|
282.00 | 282.00 | 275.00 | 276.51 | 276.51 | 2,313 |
|
Mar 26, 2026
|
290.00 | 290.00 | 282.72 | 286.00 | 286.00 | 1,268 |
|
Mar 25, 2026
|
307.76 | 307.76 | 294.00 | 294.16 | 294.16 | 4,492 |
|
Mar 24, 2026
|
303.01 | 303.01 | 295.00 | 298.40 | 298.40 | 1,075 |
|
Mar 23, 2026
|
305.00 | 308.00 | 304.99 | 305.00 | 305.00 | 1,367 |
|
Mar 20, 2026
|
300.00 | 310.00 | 300.00 | 301.40 | 301.40 | 7,294 |
|
Mar 19, 2026
|
300.00 | 303.00 | 297.25 | 303.20 | 303.20 | 1,700 |
|
Mar 18, 2026
|
312.00 | 322.00 | 306.00 | 308.10 | 308.10 | 2,694 |
|
Mar 17, 2026
|
315.00 | 320.00 | 292.00 | 305.69 | 305.69 | 7,983 |
|
Mar 13, 2026
|
317.00 | 321.50 | 314.90 | 315.00 | 315.00 | 650 |
|
Mar 12, 2026
|
326.50 | 329.00 | 314.90 | 316.00 | 316.00 | 4,652 |
|
Mar 11, 2026
|
329.00 | 332.00 | 318.00 | 326.50 | 326.50 | 1,310 |
|
Mar 10, 2026
|
330.00 | 330.00 | 318.00 | 322.84 | 322.84 | 5,336 |
|
Mar 9, 2026
|
325.00 | 330.00 | 318.00 | 330.00 | 330.00 | 7,486 |
|
Mar 6, 2026
|
333.01 | 340.84 | 327.00 | 337.00 | 337.00 | 3,010 |
|
Mar 5, 2026
|
335.00 | 342.00 | 332.81 | 341.12 | 341.12 | 2,935 |
|
Mar 4, 2026
|
330.01 | 337.00 | 328.95 | 329.00 | 329.00 | 22,047 |
|
Mar 3, 2026
|
317.00 | 335.00 | 317.00 | 329.39 | 329.39 | 8,150 |
|
Mar 2, 2026
|
300.00 | 317.00 | 299.78 | 316.67 | 316.67 | 1,894 |
|
Feb 27, 2026
|
327.62 | 327.62 | 298.55 | 303.91 | 303.91 | 4,176 |
|
Feb 26, 2026
|
330.00 | 336.50 | 327.60 | 330.00 | 330.00 | 2,971 |
|
Feb 25, 2026
|
324.00 | 335.00 | 324.00 | 330.98 | 330.98 | 12,401 |
|
Feb 24, 2026
|
310.50 | 321.00 | 310.50 | 318.30 | 318.30 | 19,679 |
|
Feb 23, 2026
|
322.00 | 322.00 | 303.05 | 313.00 | 313.00 | 4,132 |
|
Feb 20, 2026
|
328.00 | 328.00 | 319.05 | 324.82 | 324.82 | 2,735 |
|
Feb 19, 2026
|
360.00 | 360.00 | 328.70 | 333.00 | 333.00 | 2,963 |
|
Feb 18, 2026
|
335.00 | 343.00 | 330.00 | 338.01 | 338.01 | 551 |
|
Feb 17, 2026
|
336.00 | 340.00 | 330.02 | 334.08 | 334.08 | 2,315 |
|
Feb 16, 2026
|
350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 43 |
|
Feb 13, 2026
|
330.00 | 340.96 | 330.00 | 335.67 | 335.67 | 1,739 |
|
Feb 12, 2026
|
347.40 | 349.00 | 329.00 | 330.00 | 330.00 | 14,480 |
|
Feb 11, 2026
|
370.00 | 370.00 | 349.00 | 353.05 | 353.05 | 2,152 |
|
Feb 10, 2026
|
375.00 | 379.10 | 364.00 | 364.90 | 364.90 | 3,664 |
|
Feb 9, 2026
|
370.00 | 380.00 | 364.00 | 366.39 | 366.39 | 19,412 |
|
Feb 6, 2026
|
339.00 | 365.00 | 339.00 | 356.93 | 356.93 | 7,023 |
|
Feb 5, 2026
|
348.00 | 350.00 | 335.00 | 339.00 | 339.00 | 7,350 |
|
Feb 4, 2026
|
370.02 | 371.00 | 350.00 | 357.00 | 357.00 | 5,960 |
|
Feb 3, 2026
|
400.00 | 401.00 | 363.50 | 370.02 | 370.02 | 6,671 |
|
Jan 30, 2026
|
425.00 | 425.00 | 389.90 | 395.29 | 395.29 | 16,400 |
|
Jan 29, 2026
|
421.44 | 430.01 | 415.98 | 418.43 | 418.43 | 9,779 |
|
Jan 28, 2026
|
442.23 | 442.23 | 423.00 | 425.06 | 425.06 | 1,437 |
|
Jan 27, 2026
|
449.00 | 449.00 | 435.00 | 437.23 | 437.23 | 3,031 |
|
Jan 26, 2026
|
450.00 | 452.00 | 447.70 | 449.00 | 449.00 | 1,060 |
|
Jan 23, 2026
|
450.00 | 454.00 | 446.00 | 454.00 | 454.00 | 574 |
|
Jan 22, 2026
|
448.00 | 460.75 | 448.00 | 455.20 | 455.20 | 5,207 |
|
Jan 21, 2026
|
448.00 | 454.08 | 436.50 | 448.00 | 448.00 | 3,159 |
|
Jan 20, 2026
|
445.00 | 462.00 | 445.00 | 449.00 | 449.00 | 2,213 |
|
Jan 19, 2026
|
470.00 | 470.00 | 450.00 | 450.00 | 450.00 | 961 |
|
Jan 16, 2026
|
469.00 | 473.00 | 459.00 | 459.93 | 459.93 | 24,735 |
|
Jan 15, 2026
|
473.00 | 482.00 | 465.00 | 466.96 | 466.96 | 2,662 |
|
Jan 14, 2026
|
473.00 | 473.00 | 463.00 | 471.08 | 471.08 | 4,834 |
|
Jan 13, 2026
|
480.00 | 484.00 | 469.00 | 480.00 | 480.00 | 4,093 |
|
Jan 12, 2026
|
490.00 | 490.00 | 470.00 | 479.00 | 479.00 | 15,411 |
|
Jan 9, 2026
|
501.99 | 509.00 | 491.00 | 493.02 | 493.02 | 3,338 |
|
Jan 8, 2026
|
485.00 | 504.00 | 480.00 | 501.15 | 501.15 | 11,611 |
|
Jan 7, 2026
|
485.64 | 488.00 | 476.00 | 485.00 | 485.00 | 13,271 |
|
Jan 6, 2026
|
525.00 | 525.00 | 468.00 | 485.64 | 485.64 | 14,001 |
|
Jan 5, 2026
|
495.00 | 532.50 | 495.00 | 528.21 | 528.21 | 21,285 |
|
Jan 2, 2026
|
471.00 | 492.99 | 465.00 | 492.99 | 492.99 | 2,103 |
|
Dec 31, 2025
|
474.00 | 477.00 | 470.01 | 470.02 | 470.02 | 332 |
|
Dec 30, 2025
|
484.01 | 486.00 | 475.84 | 478.00 | 478.00 | 1,637 |
|
Dec 29, 2025
|
485.00 | 491.50 | 480.02 | 484.01 | 484.01 | 690 |
|
Dec 26, 2025
|
484.01 | 492.00 | 484.00 | 484.90 | 484.90 | 744 |
|
Dec 24, 2025
|
485.00 | 493.00 | 485.00 | 492.87 | 492.87 | 833 |
|
Dec 23, 2025
|
485.00 | 490.00 | 475.01 | 486.70 | 486.70 | 2,500 |
|
Dec 22, 2025
|
493.00 | 494.00 | 488.00 | 490.92 | 490.92 | 1,878 |
|
Dec 19, 2025
|
481.00 | 492.99 | 478.93 | 490.65 | 490.65 | 2,224 |
|
Dec 18, 2025
|
455.00 | 479.99 | 455.00 | 474.61 | 474.61 | 3,477 |
|
Dec 17, 2025
|
479.50 | 479.50 | 455.00 | 456.69 | 456.69 | 4,011 |
|
Dec 16, 2025
|
479.50 | 479.50 | 469.00 | 471.00 | 471.00 | 400 |
|
Dec 15, 2025
|
486.00 | 490.00 | 465.00 | 465.00 | 465.00 | 2,853 |
|
Dec 11, 2025
|
485.00 | 491.00 | 481.50 | 487.51 | 487.51 | 3,030 |
|
Dec 10, 2025
|
495.49 | 501.00 | 484.00 | 496.13 | 496.13 | 1,944 |
|
Dec 9, 2025
|
498.00 | 499.00 | 484.00 | 484.00 | 484.00 | 2,288 |
|
Dec 8, 2025
|
500.00 | 507.00 | 494.00 | 504.53 | 504.53 | 5,827 |
|
Dec 5, 2025
|
520.00 | 520.00 | 492.00 | 503.50 | 503.50 | 23,459 |
|
Dec 4, 2025
|
530.00 | 540.00 | 520.01 | 538.86 | 538.86 | 6,302 |
|
Dec 3, 2025
|
535.00 | 544.00 | 534.00 | 536.00 | 536.00 | 1,152 |
|
Dec 2, 2025
|
530.00 | 555.90 | 530.00 | 543.57 | 543.57 | 6,198 |
|
Dec 1, 2025
|
534.20 | 543.00 | 528.01 | 531.01 | 531.01 | 3,035 |
|
Nov 28, 2025
|
520.00 | 545.00 | 520.00 | 543.00 | 543.00 | 4,089 |
|
Nov 27, 2025
|
515.00 | 520.00 | 515.00 | 520.00 | 520.00 | 31 |
|
Nov 26, 2025
|
523.00 | 535.94 | 523.00 | 523.41 | 523.41 | 2,329 |
|
Nov 25, 2025
|
502.10 | 521.00 | 500.00 | 519.92 | 519.92 | 3,193 |
|
Nov 24, 2025
|
485.00 | 509.00 | 481.00 | 505.99 | 505.99 | 3,495 |
|
Nov 21, 2025
|
458.00 | 470.00 | 439.00 | 465.00 | 465.00 | 8,915 |
|
Nov 20, 2025
|
520.00 | 521.10 | 457.50 | 458.27 | 458.27 | 13,649 |
|
Nov 19, 2025
|
480.00 | 491.00 | 470.00 | 489.86 | 489.86 | 5,314 |
|
Nov 18, 2025
|
508.21 | 508.21 | 475.00 | 484.90 | 484.90 | 17,996 |
|
Nov 14, 2025
|
517.00 | 531.57 | 490.00 | 508.92 | 508.92 | 3,770 |
|
Nov 13, 2025
|
600.00 | 600.00 | 516.10 | 520.87 | 520.87 | 21,574 |
|
Nov 12, 2025
|
560.00 | 594.99 | 560.00 | 585.98 | 585.98 | 8,757 |
|
Nov 11, 2025
|
558.00 | 567.00 | 550.00 | 564.00 | 564.00 | 3,556 |
|
Nov 10, 2025
|
528.00 | 567.99 | 528.00 | 561.22 | 561.22 | 17,766 |
|
Nov 7, 2025
|
501.00 | 520.00 | 478.00 | 514.19 | 514.19 | 4,299 |
|
Nov 6, 2025
|
569.00 | 571.00 | 505.00 | 507.61 | 507.61 | 17,419 |
