LSE - Delayed Quote
GBp
BATM Advanced Communications Ltd. (BVC.L)
11.28
+0.32
(+2.97%)
At close: October 30 at 4:28:09 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
|
11.00 | 11.40 | 11.00 | 11.27 | 11.27 | 18,865 |
|
Oct 29, 2026
|
11.20 | 11.40 | 10.90 | 10.95 | 10.95 | 389,366 |
|
Oct 28, 2026
|
11.30 | 11.75 | 11.10 | 11.30 | 11.30 | 30,593 |
|
Oct 27, 2026
|
11.40 | 11.70 | 11.30 | 11.30 | 11.30 | 693,027 |
|
Oct 26, 2026
|
11.30 | 11.55 | 11.26 | 11.55 | 11.55 | 321,095 |
|
Oct 23, 2026
|
11.25 | 11.50 | 11.25 | 11.38 | 11.38 | 36,866 |
|
Oct 22, 2026
|
11.25 | 11.50 | 11.25 | 11.38 | 11.38 | 2,300 |
|
Oct 21, 2026
|
11.20 | 11.50 | 11.20 | 11.25 | 11.25 | 45,916 |
|
Oct 20, 2026
|
11.20 | 11.45 | 11.20 | 11.20 | 11.20 | 32,469 |
|
Oct 19, 2026
|
11.20 | 11.50 | 11.20 | 11.20 | 11.20 | 3,493 |
|
Oct 16, 2026
|
11.50 | 11.50 | 11.20 | 11.35 | 11.35 | 10,763 |
|
Oct 15, 2026
|
11.50 | 11.50 | 11.20 | 11.35 | 11.35 | 7,106 |
|
Oct 14, 2026
|
11.29 | 11.38 | 11.29 | 11.38 | 11.38 | 398 |
|
Oct 13, 2026
|
11.05 | 11.40 | 11.00 | 11.20 | 11.20 | 372,626 |
|
Oct 12, 2026
|
11.00 | 11.35 | 11.00 | 11.05 | 11.05 | 35,922 |
|
Oct 9, 2026
|
10.90 | 11.30 | 10.90 | 11.05 | 11.05 | 337,286 |
|
Oct 8, 2026
|
11.20 | 11.20 | 11.05 | 11.05 | 11.05 | 201,447 |
|
Oct 7, 2026
|
11.40 | 11.40 | 11.15 | 11.25 | 11.25 | 203,961 |
|
Oct 6, 2026
|
11.10 | 11.35 | 11.00 | 11.20 | 11.20 | 309,428 |
|
Oct 5, 2026
|
10.80 | 11.10 | 10.62 | 11.00 | 11.00 | 477,496 |
|
Oct 2, 2026
|
10.80 | 11.02 | 10.60 | 10.60 | 10.60 | 36,794 |
|
Oct 1, 2026
|
10.90 | 11.30 | 10.80 | 10.85 | 10.85 | 88,646 |
|
Sep 30, 2026
|
10.90 | 11.00 | 10.83 | 10.85 | 10.85 | 293,044 |
|
Sep 29, 2026
|
11.00 | 11.55 | 10.95 | 10.95 | 10.95 | 20,572 |
|
Sep 28, 2026
|
11.20 | 11.70 | 10.98 | 11.05 | 11.05 | 306,029 |
|
Sep 25, 2026
|
11.75 | 11.75 | 11.20 | 11.20 | 11.20 | 22,412 |
|
Sep 24, 2026
|
11.45 | 11.80 | 11.25 | 11.25 | 11.25 | 184,090 |
|
Sep 23, 2026
|
11.80 | 11.85 | 11.14 | 11.48 | 11.48 | 146,361 |
|
Sep 22, 2026
|
11.15 | 11.95 | 11.00 | 11.50 | 11.50 | 336,866 |
|
Sep 21, 2026
|
11.13 | 11.95 | 11.10 | 11.60 | 11.60 | 43,646 |
|
Sep 18, 2026
|
11.95 | 11.95 | 11.10 | 11.52 | 11.52 | 140,442 |
|
Sep 17, 2026
|
11.35 | 11.85 | 11.10 | 11.55 | 11.55 | 78,369 |
|
Sep 16, 2026
|
11.30 | 11.95 | 11.20 | 11.38 | 11.38 | 102,195 |
|
Sep 15, 2026
|
12.00 | 12.00 | 11.50 | 11.50 | 11.50 | 92,098 |
|
Sep 14, 2026
|
12.00 | 12.00 | 11.30 | 12.00 | 12.00 | 6,584 |
|
Sep 11, 2026
|
11.50 | 12.00 | 11.00 | 11.50 | 11.50 | 226,223 |
|
Sep 10, 2026
|
11.70 | 12.00 | 11.50 | 11.50 | 11.50 | 190,097 |
|
Sep 9, 2026
|
11.75 | 12.20 | 11.70 | 11.70 | 11.70 | 47,617 |
|
Sep 8, 2026
|
11.85 | 11.93 | 11.75 | 11.75 | 11.75 | 84,940 |
|
Sep 7, 2026
|
12.00 | 12.25 | 11.85 | 11.85 | 11.85 | 442,223 |
|
Sep 4, 2026
|
11.85 | 11.95 | 11.70 | 11.75 | 11.75 | 216,066 |
|
Sep 3, 2026
|
11.95 | 11.95 | 11.70 | 11.75 | 11.75 | 228,601 |
|
Sep 2, 2026
|
11.90 | 12.00 | 11.70 | 11.75 | 11.75 | 64,327 |
|
Sep 1, 2026
|
11.80 | 12.00 | 11.69 | 11.75 | 11.75 | 187,258 |
|
Aug 28, 2026
|
11.95 | 12.00 | 11.80 | 11.85 | 11.85 | 370,591 |
|
Aug 27, 2026
|
11.80 | 12.00 | 11.65 | 11.90 | 11.90 | 258,455 |
|
Aug 26, 2026
|
12.10 | 12.10 | 11.80 | 11.80 | 11.80 | 501,388 |
|
Aug 25, 2026
|
11.80 | 12.45 | 11.80 | 12.30 | 12.30 | 364,966 |
|
Aug 24, 2026
|
11.85 | 12.60 | 11.81 | 11.90 | 11.90 | 177,358 |
|
Aug 21, 2026
|
11.90 | 12.50 | 11.80 | 11.85 | 11.85 | 473,509 |
|
Aug 20, 2026
|
11.90 | 12.20 | 11.70 | 12.20 | 12.20 | 111,312 |
|
Aug 19, 2026
|
11.90 | 12.60 | 11.90 | 12.00 | 12.00 | 37,276 |
|
Aug 18, 2026
|
12.20 | 12.60 | 11.75 | 12.25 | 12.25 | 80,561 |
|
Aug 17, 2026
|
12.40 | 12.70 | 12.00 | 12.20 | 12.20 | 326,239 |
|
Aug 14, 2026
|
12.40 | 13.05 | 12.40 | 12.40 | 12.40 | 135,964 |
|
Aug 13, 2026
|
12.40 | 13.00 | 12.40 | 12.45 | 12.45 | 409,419 |
|
Aug 12, 2026
|
12.60 | 13.05 | 12.45 | 12.45 | 12.45 | 305,956 |
|
Aug 11, 2026
|
12.80 | 13.45 | 12.45 | 12.45 | 12.45 | 495,636 |
|
Aug 10, 2026
|
12.80 | 12.90 | 12.70 | 12.85 | 12.85 | 211,758 |
|
Aug 7, 2026
|
12.60 | 13.50 | 12.60 | 12.60 | 12.60 | 23,991 |
|
Aug 6, 2026
|
12.90 | 13.00 | 12.75 | 12.90 | 12.90 | 292,651 |
|
Aug 5, 2026
|
13.50 | 13.50 | 12.70 | 13.00 | 13.00 | 845,129 |
|
Aug 4, 2026
|
12.65 | 12.93 | 12.60 | 12.90 | 12.90 | 80,297 |
|
Aug 3, 2026
|
12.45 | 12.97 | 12.30 | 12.80 | 12.80 | 123,221 |
|
Jul 31, 2026
|
13.00 | 13.00 | 12.00 | 12.43 | 12.43 | 1,627,252 |
|
Jul 30, 2026
|
12.80 | 13.00 | 12.20 | 12.45 | 12.45 | 484,894 |
|
Jul 29, 2026
|
12.90 | 13.40 | 12.80 | 12.80 | 12.80 | 199,548 |
|
Jul 28, 2026
|
13.40 | 13.85 | 12.85 | 12.85 | 12.85 | 757,917 |
|
Jul 27, 2026
|
13.50 | 14.00 | 13.45 | 13.70 | 13.70 | 124,880 |
|
Jul 24, 2026
|
13.80 | 14.15 | 13.50 | 13.73 | 13.73 | 69,760 |
|
Jul 23, 2026
|
14.74 | 14.75 | 13.55 | 14.13 | 14.13 | 12,826 |
|
Jul 22, 2026
|
13.55 | 14.80 | 13.50 | 14.15 | 14.15 | 19,043 |
|
Jul 21, 2026
|
13.60 | 14.80 | 13.60 | 14.20 | 14.20 | 49,991 |
|
Jul 20, 2026
|
14.15 | 14.25 | 13.50 | 14.25 | 14.25 | 197,559 |
|
Jul 17, 2026
|
13.60 | 14.20 | 13.60 | 13.60 | 13.60 | 26,801 |
|
Jul 16, 2026
|
14.10 | 14.66 | 13.60 | 14.25 | 14.25 | 255,215 |
|
Jul 15, 2026
|
14.45 | 14.50 | 14.15 | 14.52 | 14.52 | 211,209 |
|
Jul 14, 2026
|
14.15 | 14.20 | 14.10 | 14.27 | 14.27 | 132,580 |
|
Jul 13, 2026
|
14.95 | 14.95 | 14.15 | 14.50 | 14.50 | 18,123 |
|
Jul 10, 2026
|
14.25 | 14.50 | 14.10 | 14.50 | 14.50 | 552,893 |
|
Jul 9, 2026
|
14.25 | 15.00 | 14.20 | 15.00 | 15.00 | 153,473 |
|
Jul 8, 2026
|
14.50 | 14.68 | 14.15 | 14.60 | 14.60 | 275,390 |
|
Jul 7, 2026
|
14.50 | 15.00 | 14.50 | 15.00 | 15.00 | 4,409 |
|
Jul 6, 2026
|
14.50 | 14.95 | 14.50 | 14.50 | 14.50 | 157,339 |
|
Jul 3, 2026
|
14.60 | 14.70 | 14.25 | 14.50 | 14.50 | 312,680 |
|
Jul 2, 2026
|
15.10 | 15.35 | 14.69 | 15.10 | 15.10 | 100,797 |
|
Jul 1, 2026
|
14.60 | 15.20 | 14.60 | 14.80 | 14.80 | 131,283 |
|
Jun 30, 2026
|
14.80 | 15.85 | 14.55 | 14.55 | 14.55 | 668,242 |
|
Jun 29, 2026
|
14.80 | 15.55 | 14.80 | 15.18 | 15.18 | 43,092 |
|
Jun 26, 2026
|
14.60 | 15.40 | 14.60 | 14.90 | 14.90 | 1,252 |
|
Jun 25, 2026
|
15.10 | 15.50 | 14.50 | 14.70 | 14.70 | 1,339,792 |
|
Jun 24, 2026
|
14.70 | 15.34 | 14.60 | 14.60 | 14.60 | 56,804 |
|
Jun 23, 2026
|
15.20 | 15.40 | 14.70 | 14.70 | 14.70 | 305,324 |
|
Jun 22, 2026
|
16.50 | 16.50 | 14.80 | 15.20 | 15.20 | 1,231,513 |
|
Jun 19, 2026
|
13.70 | 14.30 | 13.50 | 14.30 | 14.30 | 93,520 |
|
Jun 18, 2026
|
13.70 | 14.25 | 13.70 | 13.85 | 13.85 | 136,342 |
|
Jun 17, 2026
|
13.60 | 14.25 | 13.60 | 14.25 | 14.25 | 30,774 |
|
Jun 16, 2026
|
13.60 | 14.10 | 13.35 | 13.90 | 13.90 | 446,684 |
|
Jun 15, 2026
|
13.60 | 14.30 | 12.85 | 14.30 | 14.30 | 255,583 |
|
Jun 12, 2026
|
12.95 | 13.50 | 12.30 | 13.50 | 13.50 | 645,608 |
|
Jun 11, 2026
|
12.35 | 12.95 | 12.35 | 12.65 | 12.65 | 92,934 |
|
Jun 10, 2026
|
12.50 | 12.95 | 12.40 | 12.95 | 12.95 | 91,201 |
|
Jun 9, 2026
|
12.50 | 12.90 | 12.50 | 12.73 | 12.73 | 57,962 |
|
Jun 8, 2026
|
12.55 | 12.90 | 12.50 | 12.60 | 12.60 | 130,501 |
|
Jun 5, 2026
|
12.80 | 12.99 | 12.40 | 12.60 | 12.60 | 460,115 |
|
Jun 4, 2026
|
13.00 | 13.74 | 12.65 | 12.65 | 12.65 | 235,215 |
|
Jun 3, 2026
|
13.80 | 13.80 | 13.00 | 13.40 | 13.40 | 136,272 |
|
Jun 2, 2026
|
13.50 | 14.15 | 13.05 | 13.23 | 13.23 | 85,850 |
|
Jun 1, 2026
|
13.60 | 14.20 | 13.50 | 13.50 | 13.50 | 183,948 |
|
May 29, 2026
|
13.60 | 14.23 | 13.60 | 13.60 | 13.60 | 27,314 |
|
May 28, 2026
|
13.65 | 14.02 | 13.60 | 13.60 | 13.60 | 34,006 |
|
May 27, 2026
|
14.15 | 14.15 | 13.54 | 13.75 | 13.75 | 49,002 |
|
May 26, 2026
|
13.60 | 14.65 | 13.45 | 13.55 | 13.55 | 250,135 |
|
May 22, 2026
|
13.70 | 13.80 | 13.49 | 14.13 | 14.13 | 312,149 |
|
May 21, 2026
|
13.75 | 14.33 | 13.70 | 14.02 | 14.02 | 71,964 |
|
May 20, 2026
|
13.75 | 14.30 | 13.68 | 13.75 | 13.75 | 9,723 |
|
May 19, 2026
|
13.90 | 14.50 | 13.55 | 13.70 | 13.70 | 147,560 |
|
May 18, 2026
|
13.90 | 14.50 | 13.90 | 13.90 | 13.90 | 52,127 |
|
May 15, 2026
|
14.15 | 14.70 | 13.90 | 13.90 | 13.90 | 208,983 |
|
May 14, 2026
|
14.20 | 14.80 | 14.20 | 14.80 | 14.80 | 27,577 |
|
May 13, 2026
|
14.20 | 14.75 | 14.20 | 14.20 | 14.20 | 123,044 |
|
May 12, 2026
|
14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 3,609 |
|
May 11, 2026
|
14.15 | 14.75 | 14.15 | 14.15 | 14.15 | 75,538 |
|
May 8, 2026
|
14.20 | 14.80 | 13.95 | 14.80 | 14.80 | 159,500 |
|
May 7, 2026
|
13.60 | 14.69 | 13.60 | 14.25 | 14.25 | 218,472 |
|
May 6, 2026
|
13.70 | 14.20 | 13.60 | 13.90 | 13.90 | 74,178 |
|
May 5, 2026
|
13.60 | 14.40 | 13.60 | 13.60 | 13.60 | 19,929 |
|
May 1, 2026
|
13.60 | 13.80 | 13.60 | 13.80 | 13.80 | 39,199 |
|
Apr 30, 2026
|
13.60 | 14.15 | 13.45 | 13.45 | 13.45 | 206,702 |
|
Apr 29, 2026
|
13.90 | 14.50 | 13.50 | 13.50 | 13.50 | 449,252 |
|
Apr 28, 2026
|
13.90 | 14.35 | 13.60 | 13.90 | 13.90 | 864,252 |
|
Apr 27, 2026
|
14.30 | 14.55 | 13.95 | 13.95 | 13.95 | 392,734 |
|
Apr 24, 2026
|
14.50 | 14.94 | 14.07 | 14.15 | 14.15 | 228,233 |
|
Apr 23, 2026
|
14.50 | 14.95 | 14.40 | 14.68 | 14.68 | 196,974 |
|
Apr 22, 2026
|
14.80 | 15.20 | 14.35 | 14.75 | 14.75 | 348,215 |
|
Apr 21, 2026
|
15.35 | 16.10 | 14.75 | 14.75 | 14.75 | 1,432,689 |
|
Apr 20, 2026
|
15.00 | 16.05 | 14.30 | 15.73 | 15.73 | 780,772 |
|
Apr 17, 2026
|
13.50 | 14.95 | 13.50 | 14.95 | 14.95 | 947,463 |
|
Apr 16, 2026
|
13.50 | 14.00 | 12.98 | 13.70 | 13.70 | 1,010,678 |
|
Apr 15, 2026
|
12.65 | 13.25 | 12.65 | 12.90 | 12.90 | 619,523 |
|
Apr 14, 2026
|
13.00 | 13.40 | 12.68 | 12.70 | 12.70 | 295,432 |
|
Apr 13, 2026
|
12.80 | 13.30 | 12.71 | 13.10 | 13.10 | 631,261 |
|
Apr 10, 2026
|
12.80 | 13.25 | 12.75 | 12.75 | 12.75 | 164,349 |
|
Apr 9, 2026
|
13.25 | 13.25 | 12.60 | 13.05 | 13.05 | 135,148 |
|
Apr 8, 2026
|
12.65 | 13.15 | 12.65 | 12.65 | 12.65 | 217,207 |
|
Apr 7, 2026
|
12.85 | 13.35 | 12.55 | 12.55 | 12.55 | 296,627 |
|
Apr 2, 2026
|
12.80 | 13.30 | 12.77 | 13.05 | 13.05 | 65,984 |
|
Apr 1, 2026
|
13.00 | 13.30 | 12.88 | 13.05 | 13.05 | 144,037 |
|
Mar 31, 2026
|
12.85 | 13.30 | 12.80 | 13.10 | 13.10 | 84,437 |
|
Mar 30, 2026
|
12.80 | 13.30 | 12.60 | 13.02 | 13.02 | 40,274 |
|
Mar 27, 2026
|
12.80 | 13.30 | 12.80 | 13.05 | 13.05 | 25,564 |
|
Mar 26, 2026
|
13.30 | 13.30 | 12.81 | 13.05 | 13.05 | 67,643 |
|
Mar 25, 2026
|
13.00 | 13.35 | 12.80 | 12.85 | 12.85 | 326,797 |
|
Mar 24, 2026
|
13.50 | 13.50 | 12.95 | 12.95 | 12.95 | 1,335,551 |
|
Mar 23, 2026
|
13.50 | 14.15 | 13.17 | 13.25 | 13.25 | 288,572 |
|
Mar 20, 2026
|
14.00 | 14.43 | 13.55 | 13.55 | 13.55 | 262,110 |
|
Mar 19, 2026
|
15.40 | 15.40 | 13.80 | 13.80 | 13.80 | 478,927 |
|
Mar 18, 2026
|
14.35 | 15.10 | 14.30 | 14.73 | 14.73 | 49,300 |
|
Mar 17, 2026
|
14.50 | 15.45 | 14.45 | 14.45 | 14.45 | 194,748 |
|
Mar 16, 2026
|
14.65 | 15.48 | 14.50 | 15.00 | 15.00 | 113,433 |
|
Mar 13, 2026
|
14.80 | 15.30 | 14.61 | 14.80 | 14.80 | 23,162 |
|
Mar 12, 2026
|
14.65 | 15.45 | 14.65 | 14.65 | 14.65 | 108,899 |
|
Mar 11, 2026
|
14.65 | 15.70 | 14.65 | 15.05 | 15.05 | 37,158 |
|
Mar 10, 2026
|
14.70 | 15.30 | 14.70 | 15.00 | 15.00 | 72,090 |
|
Mar 9, 2026
|
14.40 | 15.15 | 14.39 | 14.65 | 14.65 | 348,394 |
|
Mar 6, 2026
|
15.45 | 16.00 | 14.35 | 14.35 | 14.35 | 799,845 |
|
Mar 5, 2026
|
15.50 | 16.00 | 15.30 | 15.60 | 15.60 | 294,372 |
|
Mar 4, 2026
|
16.00 | 16.00 | 15.30 | 15.75 | 15.75 | 216,089 |
|
Mar 3, 2026
|
15.95 | 16.08 | 15.50 | 15.73 | 15.73 | 535,841 |
|
Mar 2, 2026
|
15.00 | 15.73 | 14.00 | 15.73 | 15.73 | 1,428,243 |
|
Feb 27, 2026
|
15.00 | 15.00 | 13.80 | 14.00 | 14.00 | 4,851,926 |
|
Feb 26, 2026
|
13.50 | 14.35 | 13.15 | 14.35 | 14.35 | 666,235 |
|
Feb 25, 2026
|
12.70 | 13.52 | 12.65 | 13.38 | 13.38 | 1,427,939 |
|
Feb 24, 2026
|
13.00 | 13.00 | 12.45 | 12.85 | 12.85 | 191,081 |
|
Feb 23, 2026
|
13.50 | 13.87 | 12.20 | 12.65 | 12.65 | 4,574,914 |
|
Feb 20, 2026
|
14.00 | 14.40 | 13.33 | 13.93 | 13.93 | 991,691 |
|
Feb 19, 2026
|
13.30 | 14.40 | 13.15 | 13.77 | 13.77 | 4,444,171 |
|
Feb 18, 2026
|
13.60 | 14.45 | 13.35 | 13.77 | 13.77 | 444,496 |
|
Feb 17, 2026
|
13.90 | 14.45 | 13.46 | 14.02 | 14.02 | 321,544 |
|
Feb 16, 2026
|
13.96 | 15.15 | 13.96 | 14.52 | 14.52 | 33,007 |
|
Feb 13, 2026
|
13.95 | 15.10 | 13.90 | 14.50 | 14.50 | 424,464 |
|
Feb 12, 2026
|
14.25 | 15.25 | 13.95 | 14.45 | 14.45 | 741,836 |
|
Feb 11, 2026
|
15.00 | 15.50 | 14.30 | 15.00 | 15.00 | 265,742 |
|
Feb 10, 2026
|
14.50 | 15.85 | 14.30 | 14.82 | 14.82 | 630,297 |
|
Feb 9, 2026
|
14.70 | 15.75 | 14.50 | 15.15 | 15.15 | 489,933 |
|
Feb 6, 2026
|
14.50 | 15.17 | 14.50 | 15.07 | 15.07 | 225,006 |
|
Feb 5, 2026
|
14.80 | 15.53 | 14.50 | 14.93 | 14.93 | 329,197 |
|
Feb 4, 2026
|
14.60 | 15.34 | 14.50 | 14.88 | 14.88 | 393,207 |
|
Feb 3, 2026
|
14.70 | 15.49 | 14.70 | 14.70 | 14.70 | 2,244,191 |
|
Feb 2, 2026
|
15.20 | 16.00 | 14.80 | 15.30 | 15.30 | 579,460 |
|
Jan 30, 2026
|
15.50 | 15.75 | 15.00 | 15.30 | 15.30 | 816,536 |
|
Jan 29, 2026
|
15.00 | 15.80 | 15.00 | 15.63 | 15.63 | 44,496,980 |
|
Jan 28, 2026
|
15.00 | 15.80 | 15.00 | 15.43 | 15.43 | 35,745 |
|
Jan 27, 2026
|
15.30 | 16.00 | 15.05 | 15.48 | 15.48 | 310,944 |
|
Jan 26, 2026
|
15.40 | 16.55 | 15.35 | 15.98 | 15.98 | 191,575 |
|
Jan 23, 2026
|
15.30 | 15.90 | 15.30 | 15.82 | 15.82 | 16,676 |
|
Jan 22, 2026
|
15.40 | 15.95 | 15.36 | 15.63 | 15.63 | 132,244 |
|
Jan 21, 2026
|
15.50 | 16.04 | 15.44 | 15.73 | 15.73 | 140,385 |
|
Jan 20, 2026
|
15.65 | 16.80 | 15.60 | 15.88 | 15.88 | 381,885 |
|
Jan 19, 2026
|
15.55 | 16.20 | 15.55 | 16.08 | 16.08 | 312,882 |
|
Jan 16, 2026
|
16.20 | 16.20 | 15.40 | 15.50 | 15.50 | 360,538 |
|
Jan 15, 2026
|
15.50 | 16.30 | 15.35 | 15.50 | 15.50 | 140,287 |
|
Jan 14, 2026
|
15.75 | 16.46 | 15.49 | 15.60 | 15.60 | 251,016 |
|
Jan 13, 2026
|
15.70 | 17.15 | 15.70 | 16.45 | 16.45 | 866,261 |
|
Jan 12, 2026
|
15.90 | 16.95 | 15.55 | 16.42 | 16.42 | 123,277 |
|
Jan 9, 2026
|
15.75 | 17.10 | 15.75 | 16.33 | 16.33 | 213,750 |
|
Jan 8, 2026
|
15.80 | 16.95 | 15.70 | 16.38 | 16.38 | 671,904 |
|
Jan 7, 2026
|
16.05 | 17.30 | 15.90 | 16.45 | 16.45 | 93,576 |
|
Jan 6, 2026
|
15.80 | 17.10 | 15.80 | 16.55 | 16.55 | 783,006 |
|
Jan 5, 2026
|
15.90 | 16.80 | 15.85 | 16.35 | 16.35 | 103,387 |
|
Jan 2, 2026
|
15.90 | 16.85 | 15.90 | 16.05 | 16.05 | 140,889 |
|
Dec 31, 2025
|
16.00 | 16.85 | 15.90 | 16.13 | 16.13 | 146,409 |
|
Dec 30, 2025
|
16.00 | 17.10 | 16.00 | 16.45 | 16.45 | 98,470 |
|
Dec 29, 2025
|
16.25 | 17.40 | 16.15 | 16.35 | 16.35 | 206,242 |
|
Dec 24, 2025
|
16.65 | 17.30 | 16.10 | 16.65 | 16.65 | 35,317 |
|
Dec 23, 2025
|
16.55 | 16.70 | 15.80 | 16.55 | 16.55 | 386,390 |
|
Dec 22, 2025
|
15.90 | 17.00 | 15.80 | 16.48 | 16.48 | 829,517 |
|
Dec 19, 2025
|
16.55 | 16.55 | 15.95 | 16.25 | 16.25 | 64,898 |
|
Dec 18, 2025
|
16.05 | 16.71 | 15.75 | 15.80 | 15.80 | 547,769 |
|
Dec 17, 2025
|
17.05 | 17.05 | 16.15 | 16.55 | 16.55 | 347,072 |
|
Dec 16, 2025
|
16.00 | 16.73 | 15.80 | 16.33 | 16.33 | 564,068 |
|
Dec 15, 2025
|
16.15 | 16.30 | 15.80 | 15.90 | 15.90 | 1,193,953 |
|
Dec 12, 2025
|
16.60 | 17.80 | 16.55 | 16.95 | 16.95 | 39,836 |
|
Dec 11, 2025
|
16.70 | 18.35 | 16.00 | 17.00 | 17.00 | 578,529 |
|
Dec 10, 2025
|
17.10 | 18.35 | 16.65 | 17.52 | 17.52 | 163,722 |
|
Dec 9, 2025
|
17.20 | 18.42 | 17.10 | 17.52 | 17.52 | 182,126 |
|
Dec 8, 2025
|
19.05 | 19.05 | 17.20 | 17.40 | 17.40 | 510,905 |
|
Dec 5, 2025
|
17.60 | 19.45 | 17.26 | 18.20 | 18.20 | 198,358 |
|
Dec 4, 2025
|
18.00 | 18.38 | 17.20 | 17.58 | 17.58 | 116,294 |
|
Dec 3, 2025
|
18.10 | 18.80 | 17.80 | 18.30 | 18.30 | 88,482 |
|
Dec 2, 2025
|
19.00 | 19.21 | 18.00 | 18.00 | 18.00 | 205,675 |
|
Dec 1, 2025
|
20.00 | 20.00 | 18.25 | 19.02 | 19.02 | 61,146 |
|
Nov 28, 2025
|
17.60 | 19.95 | 17.60 | 19.17 | 19.17 | 345,818 |
|
Nov 27, 2025
|
18.00 | 18.95 | 18.00 | 18.48 | 18.48 | 146,936 |
|
Nov 26, 2025
|
17.50 | 18.39 | 17.05 | 18.25 | 18.25 | 350,777 |
|
Nov 25, 2025
|
17.85 | 17.90 | 17.10 | 17.63 | 17.63 | 224,263 |
|
Nov 24, 2025
|
16.60 | 17.50 | 16.27 | 17.13 | 17.13 | 232,760 |
|
Nov 21, 2025
|
16.35 | 16.75 | 15.90 | 16.75 | 16.75 | 1,034,479 |
|
Nov 20, 2025
|
15.90 | 16.20 | 15.80 | 16.27 | 16.27 | 159,442 |
|
Nov 19, 2025
|
15.53 | 15.53 | 15.53 | 16.13 | 16.13 | 13,003 |
|
Nov 18, 2025
|
15.30 | 16.00 | 15.20 | 15.20 | 15.20 | 165,697 |
|
Nov 17, 2025
|
16.00 | 16.85 | 15.80 | 16.33 | 16.33 | 95,472 |
|
Nov 14, 2025
|
16.10 | 16.54 | 15.50 | 16.13 | 16.13 | 8,668 |
|
Nov 13, 2025
|
16.00 | 16.00 | 16.00 | 16.10 | 16.10 | 18,725 |
|
Nov 12, 2025
|
15.50 | 16.00 | 15.50 | 15.98 | 15.98 | 112,055 |
|
Nov 11, 2025
|
15.50 | 16.95 | 15.50 | 15.75 | 15.75 | 133,234 |
|
Nov 10, 2025
|
16.05 | 16.47 | 15.50 | 15.50 | 15.50 | 292,248 |
|
Nov 7, 2025
|
16.15 | 16.75 | 15.62 | 15.90 | 15.90 | 136,847 |
|
Nov 6, 2025
|
16.90 | 17.20 | 16.15 | 16.15 | 16.15 | 86,830 |
|
Nov 5, 2025
|
16.75 | 17.45 | 16.37 | 16.48 | 16.48 | 273,619 |
|
Nov 4, 2025
|
17.40 | 18.40 | 16.65 | 16.65 | 16.65 | 161,937 |
|
Nov 3, 2025
|
17.70 | 18.16 | 17.40 | 17.63 | 17.63 | 478,700 |
|
Oct 31, 2025
|
18.20 | 18.45 | 17.80 | 18.13 | 18.13 | 44,809 |
|
Oct 30, 2025
|
17.40 | 18.20 | 17.40 | 17.80 | 17.80 | 29,572 |
