LSE - Delayed Quote
GBp
Iofina plc (IOF.L)
51.50
+0.50
(+0.98%)
At close: October 30 at 3:48:21 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
|
51.00 | 53.00 | 49.50 | 51.50 | 51.50 | 48,674 |
|
Oct 29, 2026
|
51.00 | 54.00 | 50.00 | 51.00 | 51.00 | 75,168 |
|
Oct 28, 2026
|
51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 86,631 |
|
Oct 27, 2026
|
51.50 | 54.00 | 50.00 | 54.00 | 54.00 | 235,240 |
|
Oct 26, 2026
|
47.00 | 53.00 | 46.00 | 51.20 | 51.20 | 353,568 |
|
Oct 23, 2026
|
49.00 | 50.00 | 46.00 | 47.00 | 47.00 | 400,679 |
|
Oct 22, 2026
|
49.50 | 50.00 | 48.20 | 49.00 | 49.00 | 82,437 |
|
Oct 21, 2026
|
49.50 | 50.00 | 49.00 | 49.50 | 49.50 | 32,885 |
|
Oct 20, 2026
|
49.50 | 50.00 | 49.00 | 49.50 | 49.50 | 57,194 |
|
Oct 19, 2026
|
51.00 | 52.00 | 48.50 | 49.80 | 49.80 | 655,347 |
|
Oct 16, 2026
|
52.00 | 52.00 | 45.00 | 51.00 | 51.00 | 2,347,149 |
|
Oct 15, 2026
|
54.50 | 55.00 | 54.00 | 55.00 | 55.00 | 176,453 |
|
Oct 14, 2026
|
55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 155,420 |
|
Oct 13, 2026
|
55.00 | 56.00 | 54.00 | 54.80 | 54.80 | 120,437 |
|
Oct 12, 2026
|
55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 129,712 |
|
Oct 9, 2026
|
55.00 | 56.00 | 54.00 | 56.00 | 56.00 | 184,164 |
|
Oct 8, 2026
|
55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 88,860 |
|
Oct 7, 2026
|
54.00 | 56.00 | 53.00 | 55.00 | 55.00 | 370,924 |
|
Oct 6, 2026
|
54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 140,316 |
|
Oct 5, 2026
|
54.00 | 55.00 | 53.00 | 53.80 | 53.80 | 123,501 |
|
Oct 2, 2026
|
52.50 | 55.00 | 51.00 | 54.00 | 54.00 | 996,182 |
|
Oct 1, 2026
|
53.00 | 54.00 | 51.00 | 52.50 | 52.50 | 241,714 |
|
Sep 30, 2026
|
53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 151,982 |
|
Sep 29, 2026
|
52.50 | 54.00 | 51.38 | 52.60 | 52.60 | 157,922 |
|
Sep 28, 2026
|
52.50 | 54.00 | 52.00 | 52.40 | 52.40 | 138,477 |
|
Sep 25, 2026
|
52.00 | 54.00 | 51.00 | 52.50 | 52.50 | 1,132,018 |
|
Sep 24, 2026
|
53.00 | 54.00 | 51.50 | 52.00 | 52.00 | 225,161 |
|
Sep 23, 2026
|
54.50 | 56.00 | 52.00 | 53.00 | 53.00 | 262,036 |
|
Sep 22, 2026
|
55.00 | 56.00 | 54.00 | 54.50 | 54.50 | 659,449 |
|
Sep 21, 2026
|
52.00 | 56.00 | 50.80 | 55.00 | 55.00 | 1,200,776 |
|
Sep 18, 2026
|
51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 121,692 |
|
Sep 17, 2026
|
51.00 | 52.00 | 50.31 | 51.00 | 51.00 | 113,577 |
|
Sep 16, 2026
|
52.00 | 53.00 | 50.00 | 50.00 | 50.00 | 345,288 |
|
Sep 15, 2026
|
53.00 | 55.00 | 51.25 | 52.20 | 52.20 | 277,561 |
|
Sep 14, 2026
|
52.00 | 54.00 | 51.00 | 53.00 | 53.00 | 740,535 |
|
Sep 11, 2026
|
52.00 | 53.00 | 50.80 | 51.00 | 51.00 | 207,894 |
|
Sep 10, 2026
|
52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 44,344 |
|
Sep 9, 2026
|
52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 50,367 |
|
Sep 8, 2026
|
51.50 | 53.00 | 51.40 | 52.00 | 52.00 | 615,316 |
|
Sep 7, 2026
|
51.00 | 53.00 | 50.00 | 51.50 | 51.50 | 206,480 |
|
Sep 4, 2026
|
50.00 | 52.00 | 49.00 | 51.00 | 51.00 | 250,278 |
|
Sep 3, 2026
|
49.00 | 51.00 | 48.00 | 50.00 | 50.00 | 244,301 |
|
Sep 2, 2026
|
51.50 | 53.00 | 48.00 | 49.00 | 49.00 | 594,812 |
|
Sep 1, 2026
|
52.00 | 53.00 | 50.70 | 51.50 | 51.50 | 69,069 |
|
Aug 28, 2026
|
51.50 | 53.00 | 50.11 | 52.00 | 52.00 | 201,025 |
|
Aug 27, 2026
|
52.00 | 53.00 | 51.00 | 51.50 | 51.50 | 100,879 |
|
Aug 26, 2026
|
50.00 | 53.00 | 49.66 | 52.00 | 52.00 | 294,342 |
|
Aug 25, 2026
|
51.00 | 52.00 | 49.00 | 50.00 | 50.00 | 1,870,633 |
|
Aug 24, 2026
|
51.00 | 53.00 | 50.00 | 51.00 | 51.00 | 688,157 |
|
Aug 21, 2026
|
52.50 | 53.00 | 49.00 | 50.00 | 50.00 | 462,748 |
|
Aug 20, 2026
|
52.50 | 52.45 | 52.00 | 52.50 | 52.50 | 72,876 |
|
Aug 19, 2026
|
52.50 | 53.00 | 52.00 | 52.50 | 52.50 | 58,301 |
|
Aug 18, 2026
|
52.50 | 53.00 | 52.00 | 52.50 | 52.50 | 140,233 |
|
Aug 17, 2026
|
52.50 | 53.00 | 52.00 | 52.50 | 52.50 | 136,998 |
|
Aug 14, 2026
|
52.50 | 53.00 | 52.00 | 52.20 | 52.20 | 54,629 |
|
Aug 13, 2026
|
52.50 | 53.00 | 52.00 | 52.50 | 52.50 | 203,857 |
|
Aug 12, 2026
|
52.50 | 53.00 | 52.00 | 52.50 | 52.50 | 369,065 |
|
Aug 11, 2026
|
52.50 | 53.00 | 52.00 | 52.50 | 52.50 | 63,577 |
|
Aug 10, 2026
|
53.00 | 54.00 | 52.00 | 52.80 | 52.80 | 183,114 |
|
Aug 7, 2026
|
53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 214,852 |
|
Aug 6, 2026
|
54.00 | 56.00 | 52.00 | 53.00 | 53.00 | 422,881 |
|
Aug 5, 2026
|
55.00 | 56.00 | 54.00 | 54.50 | 54.50 | 296,628 |
|
Aug 4, 2026
|
55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 126,339 |
|
Aug 3, 2026
|
56.50 | 58.00 | 54.63 | 55.00 | 55.00 | 124,432 |
|
Jul 31, 2026
|
55.50 | 57.80 | 55.00 | 56.50 | 56.50 | 214,100 |
|
Jul 30, 2026
|
59.00 | 60.00 | 55.10 | 55.50 | 55.50 | 373,232 |
|
Jul 29, 2026
|
58.50 | 60.12 | 57.00 | 59.00 | 59.00 | 387,512 |
|
Jul 28, 2026
|
58.00 | 60.00 | 57.00 | 58.50 | 58.50 | 114,760 |
|
Jul 27, 2026
|
58.00 | 59.00 | 57.00 | 59.00 | 59.00 | 52,497 |
|
Jul 24, 2026
|
58.00 | 59.00 | 57.00 | 58.00 | 58.00 | 33,641 |
|
Jul 23, 2026
|
59.00 | 60.00 | 58.00 | 58.00 | 58.00 | 270,504 |
|
Jul 22, 2026
|
57.00 | 59.88 | 57.00 | 59.00 | 59.00 | 365,467 |
|
Jul 21, 2026
|
57.00 | 58.00 | 56.00 | 57.00 | 57.00 | 51,536 |
|
Jul 20, 2026
|
57.50 | 58.00 | 56.00 | 57.00 | 57.00 | 180,971 |
|
Jul 17, 2026
|
56.50 | 58.00 | 57.00 | 57.50 | 57.50 | 378,415 |
|
Jul 16, 2026
|
58.00 | 59.00 | 56.00 | 56.50 | 56.50 | 128,814 |
|
Jul 15, 2026
|
56.00 | 60.00 | 56.00 | 58.00 | 58.00 | 862,910 |
|
Jul 14, 2026
|
57.50 | 58.00 | 55.00 | 55.50 | 55.50 | 319,430 |
|
Jul 13, 2026
|
58.00 | 59.00 | 56.00 | 57.00 | 57.00 | 209,653 |
|
Jul 10, 2026
|
55.00 | 59.00 | 55.80 | 58.00 | 58.00 | 666,043 |
|
Jul 9, 2026
|
53.50 | 56.00 | 53.95 | 55.00 | 55.00 | 249,377 |
|
Jul 8, 2026
|
55.00 | 56.00 | 53.00 | 53.50 | 53.50 | 391,895 |
|
Jul 7, 2026
|
52.00 | 57.00 | 51.00 | 55.00 | 55.00 | 1,086,292 |
|
Jul 6, 2026
|
51.00 | 53.00 | 51.10 | 52.00 | 52.00 | 170,195 |
|
Jul 3, 2026
|
50.00 | 52.00 | 50.00 | 51.00 | 51.00 | 165,328 |
|
Jul 2, 2026
|
49.50 | 51.00 | 49.00 | 50.00 | 50.00 | 123,209 |
|
Jul 1, 2026
|
48.25 | 50.00 | 47.50 | 49.50 | 49.50 | 475,888 |
|
Jun 30, 2026
|
50.00 | 51.00 | 48.00 | 48.00 | 48.00 | 261,237 |
|
Jun 29, 2026
|
50.25 | 52.60 | 49.00 | 49.50 | 49.50 | 366,044 |
|
Jun 26, 2026
|
52.50 | 55.37 | 48.30 | 49.00 | 49.00 | 1,101,898 |
|
Jun 25, 2026
|
52.80 | 53.60 | 52.00 | 53.00 | 53.00 | 208,918 |
|
Jun 24, 2026
|
53.00 | 54.00 | 52.45 | 53.00 | 53.00 | 288,307 |
|
Jun 23, 2026
|
55.50 | 57.00 | 51.10 | 53.00 | 53.00 | 497,201 |
|
Jun 22, 2026
|
56.00 | 59.00 | 54.00 | 55.50 | 55.50 | 794,078 |
|
Jun 19, 2026
|
53.00 | 57.00 | 52.00 | 55.00 | 55.00 | 1,163,455 |
|
Jun 18, 2026
|
50.00 | 56.70 | 50.70 | 53.00 | 53.00 | 1,157,858 |
|
Jun 17, 2026
|
51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 171,250 |
|
Jun 16, 2026
|
49.75 | 53.00 | 49.00 | 51.00 | 51.00 | 975,729 |
|
Jun 15, 2026
|
47.50 | 50.00 | 47.00 | 49.75 | 49.75 | 583,855 |
|
Jun 12, 2026
|
47.00 | 48.50 | 46.50 | 47.50 | 47.50 | 579,927 |
|
Jun 11, 2026
|
48.00 | 48.50 | 46.50 | 47.00 | 47.00 | 275,769 |
|
Jun 10, 2026
|
44.50 | 48.89 | 44.00 | 48.00 | 48.00 | 615,164 |
|
Jun 9, 2026
|
45.00 | 46.00 | 44.00 | 44.50 | 44.50 | 483,581 |
|
Jun 8, 2026
|
45.00 | 46.00 | 44.00 | 45.00 | 45.00 | 53,590 |
|
Jun 5, 2026
|
45.00 | 47.00 | 43.73 | 45.00 | 45.00 | 1,114,032 |
|
Jun 4, 2026
|
45.25 | 46.00 | 40.02 | 42.50 | 42.50 | 1,246,031 |
|
Jun 3, 2026
|
47.50 | 48.00 | 44.50 | 45.00 | 45.00 | 1,089,364 |
|
Jun 2, 2026
|
47.75 | 48.50 | 47.00 | 47.50 | 47.50 | 369,093 |
|
Jun 1, 2026
|
48.00 | 49.00 | 47.00 | 48.00 | 48.00 | 104,378 |
|
May 29, 2026
|
48.00 | 49.00 | 47.00 | 49.00 | 49.00 | 32,569 |
|
May 28, 2026
|
48.00 | 49.00 | 47.00 | 48.00 | 48.00 | 153,063 |
|
May 27, 2026
|
48.00 | 49.00 | 47.00 | 48.00 | 48.00 | 44,351 |
|
May 26, 2026
|
48.00 | 49.00 | 47.00 | 48.00 | 48.00 | 330,121 |
|
May 22, 2026
|
48.50 | 49.00 | 46.72 | 48.00 | 48.00 | 449,311 |
|
May 21, 2026
|
47.25 | 49.00 | 47.00 | 48.50 | 48.50 | 478,707 |
|
May 20, 2026
|
46.50 | 47.50 | 46.00 | 47.25 | 47.25 | 307,789 |
|
May 19, 2026
|
47.00 | 47.40 | 46.50 | 46.75 | 46.75 | 432,276 |
|
May 18, 2026
|
48.25 | 48.50 | 46.20 | 47.50 | 47.50 | 740,833 |
|
May 15, 2026
|
48.75 | 49.50 | 48.00 | 48.25 | 48.25 | 647,704 |
|
May 14, 2026
|
47.00 | 50.00 | 46.50 | 49.00 | 49.00 | 1,866,100 |
|
May 13, 2026
|
45.50 | 47.78 | 45.00 | 47.00 | 47.00 | 539,299 |
|
May 12, 2026
|
46.50 | 47.00 | 45.00 | 45.50 | 45.50 | 213,976 |
|
May 11, 2026
|
46.50 | 47.00 | 45.50 | 46.50 | 46.50 | 500,124 |
|
May 8, 2026
|
44.25 | 47.79 | 44.00 | 46.50 | 46.50 | 1,104,047 |
|
May 7, 2026
|
45.50 | 45.50 | 43.50 | 44.25 | 44.25 | 330,127 |
|
May 6, 2026
|
47.25 | 49.50 | 42.85 | 45.00 | 45.00 | 2,142,164 |
|
May 5, 2026
|
41.25 | 48.39 | 40.65 | 47.50 | 47.50 | 2,900,861 |
|
May 1, 2026
|
38.00 | 42.00 | 38.67 | 41.50 | 41.50 | 3,533,462 |
|
Apr 30, 2026
|
34.00 | 39.75 | 34.00 | 39.00 | 39.00 | 3,728,755 |
|
Apr 29, 2026
|
33.25 | 34.00 | 32.00 | 32.50 | 32.50 | 289,122 |
|
Apr 28, 2026
|
33.00 | 33.92 | 32.50 | 33.25 | 33.25 | 470,413 |
|
Apr 27, 2026
|
34.00 | 34.50 | 31.50 | 32.75 | 32.75 | 2,179,602 |
|
Apr 24, 2026
|
33.50 | 35.48 | 33.33 | 34.00 | 34.00 | 643,781 |
|
Apr 23, 2026
|
32.25 | 34.00 | 32.00 | 33.50 | 33.50 | 718,729 |
|
Apr 22, 2026
|
31.00 | 34.00 | 31.00 | 32.25 | 32.25 | 1,212,694 |
|
Apr 21, 2026
|
31.00 | 32.00 | 30.00 | 31.00 | 31.00 | 387,435 |
|
Apr 20, 2026
|
31.00 | 32.00 | 30.00 | 31.00 | 31.00 | 69,617 |
|
Apr 17, 2026
|
30.25 | 31.96 | 30.00 | 31.00 | 31.00 | 1,016,640 |
|
Apr 16, 2026
|
30.75 | 31.00 | 30.00 | 31.00 | 31.00 | 660,021 |
|
Apr 15, 2026
|
30.75 | 32.95 | 30.50 | 30.75 | 30.75 | 1,485,017 |
|
Apr 14, 2026
|
29.75 | 31.00 | 29.00 | 29.50 | 29.50 | 647,732 |
|
Apr 13, 2026
|
28.25 | 30.00 | 28.00 | 29.60 | 29.60 | 453,102 |
|
Apr 10, 2026
|
27.50 | 29.79 | 27.45 | 29.10 | 29.10 | 779,267 |
|
Apr 9, 2026
|
27.75 | 28.00 | 26.00 | 27.50 | 27.50 | 458,670 |
|
Apr 8, 2026
|
26.50 | 28.00 | 26.00 | 27.75 | 27.75 | 501,074 |
|
Apr 7, 2026
|
25.25 | 27.00 | 25.00 | 26.50 | 26.50 | 906,956 |
|
Apr 2, 2026
|
24.75 | 25.70 | 24.00 | 25.70 | 25.70 | 536,116 |
|
Apr 1, 2026
|
24.00 | 25.50 | 24.30 | 24.75 | 24.75 | 372,790 |
|
Mar 31, 2026
|
23.75 | 24.00 | 23.60 | 24.00 | 24.00 | 201,462 |
|
Mar 30, 2026
|
24.50 | 25.00 | 23.00 | 23.75 | 23.75 | 695,544 |
|
Mar 27, 2026
|
24.25 | 24.50 | 24.00 | 24.25 | 24.25 | 28,166 |
|
Mar 26, 2026
|
23.75 | 24.50 | 23.50 | 24.25 | 24.25 | 358,799 |
|
Mar 25, 2026
|
24.00 | 24.50 | 23.60 | 23.75 | 23.75 | 316,416 |
|
Mar 24, 2026
|
23.50 | 24.43 | 23.00 | 23.50 | 23.50 | 76,371 |
|
Mar 23, 2026
|
23.75 | 24.20 | 23.00 | 23.50 | 23.50 | 232,339 |
|
Mar 20, 2026
|
24.00 | 25.00 | 23.50 | 24.00 | 24.00 | 585,966 |
|
Mar 19, 2026
|
24.00 | 24.50 | 23.50 | 24.00 | 24.00 | 248,213 |
|
Mar 18, 2026
|
24.00 | 24.50 | 23.67 | 24.00 | 24.00 | 453,693 |
|
Mar 17, 2026
|
24.00 | 24.00 | 23.99 | 24.00 | 24.00 | 127,793 |
|
Mar 16, 2026
|
24.75 | 25.50 | 23.10 | 24.25 | 24.25 | 1,196,885 |
|
Mar 13, 2026
|
24.75 | 25.50 | 24.30 | 24.75 | 24.75 | 42,382 |
|
Mar 12, 2026
|
24.75 | 25.50 | 24.00 | 24.75 | 24.75 | 96,187 |
|
Mar 11, 2026
|
24.75 | 25.50 | 24.00 | 24.75 | 24.75 | 107,019 |
|
Mar 10, 2026
|
24.00 | 25.00 | 23.70 | 24.75 | 24.75 | 6,834,311 |
|
Mar 9, 2026
|
24.75 | 25.00 | 23.00 | 24.00 | 24.00 | 1,431,925 |
|
Mar 6, 2026
|
25.00 | 25.50 | 24.50 | 24.75 | 24.75 | 200,202 |
|
Mar 5, 2026
|
24.75 | 25.50 | 24.50 | 25.00 | 25.00 | 419,202 |
|
Mar 4, 2026
|
25.00 | 25.00 | 24.50 | 24.75 | 24.75 | 474,487 |
|
Mar 3, 2026
|
25.75 | 26.00 | 24.22 | 25.00 | 25.00 | 1,980,291 |
|
Mar 2, 2026
|
26.00 | 25.95 | 25.50 | 26.00 | 26.00 | 328,948 |
|
Feb 27, 2026
|
26.00 | 26.50 | 25.70 | 26.00 | 26.00 | 666,857 |
|
Feb 26, 2026
|
26.00 | 26.50 | 25.70 | 26.00 | 26.00 | 140,204 |
|
Feb 25, 2026
|
26.00 | 26.50 | 25.50 | 26.10 | 26.10 | 592,600 |
|
Feb 24, 2026
|
26.00 | 26.40 | 25.90 | 26.00 | 26.00 | 127,030 |
|
Feb 23, 2026
|
26.00 | 26.40 | 25.90 | 26.00 | 26.00 | 387,804 |
|
Feb 20, 2026
|
24.75 | 26.44 | 24.50 | 26.00 | 26.00 | 822,754 |
|
Feb 19, 2026
|
23.75 | 24.78 | 23.50 | 24.50 | 24.50 | 492,906 |
|
Feb 18, 2026
|
23.75 | 24.00 | 23.50 | 23.75 | 23.75 | 229,636 |
|
Feb 17, 2026
|
24.50 | 25.00 | 23.75 | 23.75 | 23.75 | 457,330 |
|
Feb 16, 2026
|
24.50 | 25.00 | 24.16 | 24.50 | 24.50 | 262,649 |
|
Feb 13, 2026
|
24.75 | 25.00 | 24.11 | 24.50 | 24.50 | 209,673 |
|
Feb 12, 2026
|
25.50 | 26.00 | 24.60 | 24.75 | 24.75 | 411,135 |
|
Feb 11, 2026
|
25.75 | 26.00 | 25.02 | 25.50 | 25.50 | 69,398 |
|
Feb 10, 2026
|
25.75 | 26.50 | 25.00 | 25.75 | 25.75 | 55,690 |
|
Feb 9, 2026
|
25.75 | 26.50 | 25.11 | 25.75 | 25.75 | 182,979 |
|
Feb 6, 2026
|
25.75 | 25.88 | 25.00 | 25.75 | 25.75 | 209,635 |
|
Feb 5, 2026
|
26.00 | 26.00 | 25.00 | 26.00 | 26.00 | 291,329 |
|
Feb 4, 2026
|
26.25 | 27.00 | 25.50 | 26.25 | 26.25 | 44,488 |
|
Feb 3, 2026
|
25.00 | 27.00 | 24.91 | 26.25 | 26.25 | 482,758 |
|
Feb 2, 2026
|
25.75 | 26.50 | 24.50 | 25.00 | 25.00 | 189,587 |
|
Jan 30, 2026
|
25.50 | 26.40 | 24.56 | 25.75 | 25.75 | 448,259 |
|
Jan 29, 2026
|
26.25 | 26.00 | 25.06 | 25.25 | 25.25 | 163,237 |
|
Jan 28, 2026
|
26.25 | 27.00 | 25.50 | 26.25 | 26.25 | 71,051 |
|
Jan 27, 2026
|
26.50 | 27.00 | 25.00 | 26.25 | 26.25 | 3,388,069 |
|
Jan 26, 2026
|
26.50 | 26.80 | 26.05 | 26.50 | 26.50 | 38,601 |
|
Jan 23, 2026
|
27.00 | 28.00 | 26.25 | 26.50 | 26.50 | 104,331 |
|
Jan 22, 2026
|
27.50 | 28.00 | 26.25 | 27.00 | 27.00 | 154,983 |
|
Jan 21, 2026
|
27.50 | 28.50 | 26.50 | 27.50 | 27.50 | 102,494 |
|
Jan 20, 2026
|
28.00 | 27.90 | 26.50 | 27.50 | 27.50 | 171,486 |
|
Jan 19, 2026
|
27.50 | 28.00 | 27.00 | 28.00 | 28.00 | 189,881 |
|
Jan 16, 2026
|
28.00 | 29.00 | 27.00 | 27.50 | 27.50 | 321,937 |
|
Jan 15, 2026
|
28.00 | 29.00 | 27.00 | 28.10 | 28.10 | 158,461 |
|
Jan 14, 2026
|
28.00 | 29.00 | 27.30 | 28.00 | 28.00 | 333,607 |
|
Jan 13, 2026
|
26.50 | 28.96 | 26.00 | 28.00 | 28.00 | 1,566,086 |
|
Jan 12, 2026
|
26.00 | 26.50 | 25.60 | 26.00 | 26.00 | 116,604 |
|
Jan 9, 2026
|
25.75 | 26.50 | 25.50 | 26.00 | 26.00 | 95,135 |
|
Jan 8, 2026
|
26.50 | 27.00 | 25.60 | 25.75 | 25.75 | 147,645 |
|
Jan 7, 2026
|
27.75 | 28.40 | 26.14 | 26.50 | 26.50 | 164,316 |
|
Jan 6, 2026
|
27.50 | 28.50 | 27.00 | 27.75 | 27.75 | 854,758 |
|
Jan 5, 2026
|
27.00 | 28.50 | 27.00 | 27.50 | 27.50 | 440,114 |
|
Jan 2, 2026
|
26.25 | 28.40 | 26.00 | 27.00 | 27.00 | 819,505 |
|
Dec 31, 2025
|
26.50 | 27.00 | 26.16 | 26.25 | 26.25 | 345,892 |
|
Dec 30, 2025
|
25.50 | 26.75 | 25.32 | 26.50 | 26.50 | 670,428 |
|
Dec 29, 2025
|
25.50 | 27.00 | 25.00 | 25.50 | 25.50 | 139,646 |
|
Dec 24, 2025
|
24.50 | 26.00 | 24.96 | 25.50 | 25.50 | 347,477 |
|
Dec 23, 2025
|
23.75 | 25.69 | 23.00 | 25.00 | 25.00 | 358,213 |
|
Dec 22, 2025
|
23.50 | 24.89 | 23.00 | 23.75 | 23.75 | 321,808 |
|
Dec 19, 2025
|
23.75 | 24.40 | 23.06 | 23.50 | 23.50 | 216,413 |
|
Dec 18, 2025
|
23.50 | 24.40 | 23.52 | 23.75 | 23.75 | 184,384 |
|
Dec 17, 2025
|
24.00 | 25.00 | 23.00 | 23.50 | 23.50 | 122,442 |
|
Dec 16, 2025
|
24.00 | 24.65 | 23.02 | 24.00 | 24.00 | 109,867 |
|
Dec 15, 2025
|
24.00 | 24.65 | 23.25 | 24.00 | 24.00 | 27,267 |
|
Dec 12, 2025
|
24.00 | 24.72 | 23.25 | 24.00 | 24.00 | 42,494 |
|
Dec 11, 2025
|
24.00 | 26.00 | 23.00 | 24.00 | 24.00 | 337,063 |
|
Dec 10, 2025
|
24.00 | 25.00 | 23.00 | 24.00 | 24.00 | 10,504 |
|
Dec 9, 2025
|
24.00 | 25.00 | 23.67 | 24.00 | 24.00 | 186,281 |
|
Dec 8, 2025
|
24.00 | 25.00 | 23.00 | 24.00 | 24.00 | 289,066 |
|
Dec 5, 2025
|
22.50 | 24.34 | 22.00 | 24.00 | 24.00 | 1,010,284 |
|
Dec 4, 2025
|
21.75 | 22.50 | 21.52 | 21.75 | 21.75 | 137,315 |
|
Dec 3, 2025
|
22.00 | 22.33 | 21.71 | 21.75 | 21.75 | 130,676 |
|
Dec 2, 2025
|
21.00 | 22.00 | 21.44 | 21.75 | 21.75 | 101,766 |
|
Dec 1, 2025
|
21.00 | 21.50 | 20.50 | 21.00 | 21.00 | 67,097 |
|
Nov 28, 2025
|
21.00 | 21.50 | 20.50 | 21.00 | 21.00 | 45,565 |
|
Nov 27, 2025
|
21.00 | 21.50 | 20.50 | 21.00 | 21.00 | 72,725 |
|
Nov 26, 2025
|
20.50 | 21.50 | 20.31 | 21.00 | 21.00 | 321,456 |
|
Nov 25, 2025
|
20.50 | 20.95 | 20.00 | 20.50 | 20.50 | 232,337 |
|
Nov 24, 2025
|
21.00 | 21.50 | 20.25 | 20.60 | 20.60 | 243,582 |
|
Nov 21, 2025
|
21.00 | 21.10 | 21.00 | 21.00 | 21.00 | 235,098 |
|
Nov 20, 2025
|
21.00 | 21.50 | 20.50 | 21.00 | 21.00 | 25,492 |
|
Nov 19, 2025
|
21.00 | 21.10 | 20.50 | 21.00 | 21.00 | 13,226 |
|
Nov 18, 2025
|
21.00 | 21.00 | 20.52 | 21.00 | 21.00 | 445,892 |
|
Nov 17, 2025
|
21.00 | 21.50 | 20.50 | 21.00 | 21.00 | 401 |
|
Nov 14, 2025
|
21.75 | 22.35 | 20.63 | 21.00 | 21.00 | 493,300 |
|
Nov 13, 2025
|
21.75 | 22.50 | 21.00 | 21.75 | 21.75 | 107,361 |
|
Nov 12, 2025
|
21.25 | 22.40 | 21.00 | 22.40 | 22.40 | 139,219 |
|
Nov 11, 2025
|
21.25 | 21.79 | 20.50 | 21.25 | 21.25 | 3,584,778 |
|
Nov 10, 2025
|
22.25 | 22.50 | 21.16 | 22.00 | 22.00 | 441,435 |
|
Nov 7, 2025
|
22.75 | 23.10 | 22.00 | 22.25 | 22.25 | 151,906 |
|
Nov 6, 2025
|
22.75 | 23.10 | 22.00 | 22.75 | 22.75 | 6,876 |
|
Nov 5, 2025
|
22.75 | 23.50 | 22.00 | 22.50 | 22.50 | 285,298 |
|
Nov 4, 2025
|
23.00 | 23.50 | 22.50 | 22.50 | 22.50 | 314,438 |
|
Nov 3, 2025
|
23.00 | 23.50 | 22.50 | 23.00 | 23.00 | 34,310 |
|
Oct 31, 2025
|
23.00 | 23.50 | 22.50 | 23.00 | 23.00 | 532,221 |
|
Oct 30, 2025
|
23.00 | 23.50 | 22.61 | 23.00 | 23.00 | 108,150 |
