LSE - Delayed Quote
GBp
Mobico Group Plc (MCG.L)
44.02
+0.06
(+0.15%)
As of 2:39:36 PM GMT. Market Open.
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 |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
44.00 | 44.36 | 43.76 | 44.00 | 44.00 | 12,193,094 |
|
Oct 30, 2026
|
44.00 | 44.74 | 43.22 | 43.96 | 43.96 | 84,442,532 |
|
Oct 29, 2026
|
38.74 | 39.78 | 38.50 | 39.38 | 39.38 | 2,866,355 |
|
Oct 28, 2026
|
38.48 | 40.00 | 38.20 | 38.74 | 38.74 | 4,633,971 |
|
Oct 27, 2026
|
38.70 | 39.92 | 38.44 | 39.28 | 39.28 | 2,390,946 |
|
Oct 26, 2026
|
40.24 | 40.86 | 38.74 | 38.74 | 38.74 | 4,100,345 |
|
Oct 23, 2026
|
39.68 | 40.58 | 39.04 | 40.40 | 40.40 | 6,391,555 |
|
Oct 22, 2026
|
38.44 | 39.78 | 37.28 | 39.76 | 39.76 | 11,036,738 |
|
Oct 21, 2026
|
29.20 | 42.04 | 29.05 | 39.30 | 39.30 | 35,224,463 |
|
Oct 20, 2026
|
29.70 | 30.21 | 28.48 | 29.66 | 29.66 | 4,906,656 |
|
Oct 19, 2026
|
27.60 | 29.94 | 27.48 | 29.70 | 29.70 | 6,927,175 |
|
Oct 16, 2026
|
26.16 | 29.00 | 25.78 | 28.30 | 28.30 | 14,153,074 |
|
Oct 15, 2026
|
25.32 | 26.16 | 24.42 | 25.82 | 25.82 | 9,846,371 |
|
Oct 14, 2026
|
23.86 | 25.38 | 23.02 | 24.76 | 24.76 | 7,690,199 |
|
Oct 13, 2026
|
23.50 | 24.20 | 22.96 | 23.48 | 23.48 | 3,712,204 |
|
Oct 12, 2026
|
23.62 | 24.48 | 23.30 | 23.30 | 23.30 | 2,673,916 |
|
Oct 9, 2026
|
22.00 | 24.00 | 21.80 | 23.80 | 23.80 | 4,657,160 |
|
Oct 8, 2026
|
22.80 | 23.00 | 21.62 | 21.80 | 21.80 | 4,548,097 |
|
Oct 7, 2026
|
23.10 | 23.42 | 22.80 | 22.80 | 22.80 | 2,074,329 |
|
Oct 6, 2026
|
23.72 | 23.72 | 23.00 | 23.26 | 23.26 | 659,398 |
|
Oct 5, 2026
|
23.50 | 23.90 | 23.06 | 23.30 | 23.30 | 2,033,423 |
|
Oct 2, 2026
|
23.50 | 24.40 | 23.40 | 23.50 | 23.50 | 2,687,126 |
|
Oct 1, 2026
|
23.80 | 23.90 | 22.80 | 23.84 | 23.84 | 4,229,966 |
|
Sep 30, 2026
|
23.22 | 23.86 | 23.22 | 23.36 | 23.36 | 1,068,990 |
|
Sep 29, 2026
|
23.44 | 24.42 | 23.36 | 23.36 | 23.36 | 1,016,384 |
|
Sep 28, 2026
|
24.00 | 24.52 | 23.66 | 23.70 | 23.70 | 3,834,297 |
|
Sep 25, 2026
|
23.56 | 23.88 | 23.16 | 23.60 | 23.60 | 3,314,492 |
|
Sep 24, 2026
|
23.54 | 24.27 | 23.36 | 23.56 | 23.56 | 2,496,761 |
|
Sep 23, 2026
|
23.30 | 24.32 | 23.20 | 24.00 | 24.00 | 4,689,957 |
|
Sep 22, 2026
|
24.04 | 24.22 | 23.30 | 23.58 | 23.58 | 3,389,159 |
|
Sep 21, 2026
|
23.74 | 24.48 | 23.24 | 23.88 | 23.88 | 2,641,516 |
|
Sep 18, 2026
|
23.66 | 24.30 | 23.66 | 23.88 | 23.88 | 1,037,440 |
|
Sep 17, 2026
|
23.50 | 24.48 | 23.50 | 24.20 | 24.20 | 999,846 |
|
Sep 16, 2026
|
24.26 | 24.80 | 23.58 | 23.74 | 23.74 | 2,385,001 |
|
Sep 15, 2026
|
25.18 | 25.18 | 24.10 | 24.30 | 24.30 | 829,235 |
|
Sep 14, 2026
|
25.00 | 25.76 | 24.08 | 25.02 | 25.02 | 3,236,249 |
|
Sep 11, 2026
|
25.00 | 25.71 | 24.54 | 25.38 | 25.38 | 3,962,961 |
|
Sep 10, 2026
|
23.12 | 25.30 | 23.08 | 25.10 | 25.10 | 5,518,423 |
|
Sep 9, 2026
|
24.20 | 24.44 | 23.32 | 23.58 | 23.58 | 3,631,640 |
|
Sep 8, 2026
|
23.80 | 25.26 | 23.10 | 23.98 | 23.98 | 9,804,973 |
|
Sep 7, 2026
|
23.82 | 24.36 | 23.10 | 23.38 | 23.38 | 2,664,595 |
|
Sep 4, 2026
|
23.58 | 24.34 | 23.04 | 24.12 | 24.12 | 6,147,879 |
|
Sep 3, 2026
|
23.26 | 23.58 | 22.46 | 23.34 | 23.34 | 3,759,203 |
|
Sep 2, 2026
|
23.00 | 23.04 | 22.20 | 22.82 | 22.82 | 6,397,900 |
|
Sep 1, 2026
|
23.72 | 23.87 | 22.70 | 22.94 | 22.94 | 5,426,167 |
|
Aug 28, 2026
|
23.62 | 24.16 | 23.62 | 23.72 | 23.72 | 3,087,243 |
|
Aug 27, 2026
|
23.80 | 24.64 | 23.24 | 23.80 | 23.80 | 2,267,688 |
|
Aug 26, 2026
|
23.68 | 24.52 | 23.48 | 24.20 | 24.20 | 3,718,705 |
|
Aug 25, 2026
|
23.00 | 23.78 | 22.54 | 23.78 | 23.78 | 4,520,320 |
|
Aug 24, 2026
|
23.80 | 24.08 | 23.00 | 23.06 | 23.06 | 3,654,426 |
|
Aug 21, 2026
|
23.32 | 24.70 | 23.32 | 23.78 | 23.78 | 2,995,369 |
|
Aug 20, 2026
|
24.94 | 24.94 | 23.32 | 23.60 | 23.60 | 3,880,155 |
|
Aug 19, 2026
|
25.00 | 25.31 | 23.82 | 24.22 | 24.22 | 6,466,239 |
|
Aug 18, 2026
|
26.50 | 27.00 | 25.04 | 25.28 | 25.28 | 6,236,842 |
|
Aug 17, 2026
|
26.38 | 26.42 | 25.62 | 26.40 | 26.40 | 1,762,336 |
|
Aug 14, 2026
|
26.40 | 26.50 | 25.52 | 25.76 | 25.76 | 1,854,457 |
|
Aug 13, 2026
|
26.20 | 26.50 | 24.68 | 26.02 | 26.02 | 2,923,983 |
|
Aug 12, 2026
|
26.28 | 26.76 | 25.22 | 25.94 | 25.94 | 2,595,546 |
|
Aug 11, 2026
|
25.00 | 25.88 | 24.58 | 25.84 | 25.84 | 1,212,239 |
|
Aug 10, 2026
|
25.68 | 26.30 | 25.18 | 25.28 | 25.28 | 1,097,063 |
|
Aug 7, 2026
|
24.94 | 25.86 | 24.62 | 25.68 | 25.68 | 3,464,583 |
|
Aug 6, 2026
|
24.58 | 25.46 | 24.33 | 24.92 | 24.92 | 2,555,037 |
|
Aug 5, 2026
|
25.00 | 26.32 | 24.62 | 24.86 | 24.86 | 6,970,222 |
|
Aug 4, 2026
|
24.50 | 24.94 | 22.32 | 24.84 | 24.84 | 9,836,757 |
|
Aug 3, 2026
|
23.90 | 25.00 | 23.48 | 23.80 | 23.80 | 7,584,652 |
|
Jul 31, 2026
|
27.00 | 27.00 | 23.40 | 23.80 | 23.80 | 15,920,516 |
|
Jul 30, 2026
|
28.86 | 29.14 | 26.40 | 26.52 | 26.52 | 7,844,691 |
|
Jul 29, 2026
|
27.80 | 31.50 | 26.20 | 29.60 | 29.60 | 33,596,437 |
|
Jul 28, 2026
|
26.40 | 27.74 | 25.52 | 27.70 | 27.70 | 5,371,028 |
|
Jul 27, 2026
|
25.00 | 26.18 | 25.00 | 25.90 | 25.90 | 3,558,369 |
|
Jul 24, 2026
|
23.96 | 25.06 | 23.18 | 25.06 | 25.06 | 3,553,475 |
|
Jul 23, 2026
|
23.90 | 23.90 | 23.12 | 23.16 | 23.16 | 2,448,668 |
|
Jul 22, 2026
|
24.50 | 24.50 | 23.12 | 23.82 | 23.82 | 3,235,243 |
|
Jul 21, 2026
|
23.50 | 24.50 | 23.50 | 24.08 | 24.08 | 4,121,166 |
|
Jul 20, 2026
|
25.68 | 25.68 | 23.70 | 24.32 | 24.32 | 4,004,472 |
|
Jul 17, 2026
|
26.16 | 26.16 | 24.98 | 25.38 | 25.38 | 1,523,524 |
|
Jul 16, 2026
|
25.36 | 26.32 | 24.88 | 26.16 | 26.16 | 2,044,656 |
|
Jul 15, 2026
|
24.94 | 25.78 | 24.94 | 25.70 | 25.70 | 805,231 |
|
Jul 14, 2026
|
25.12 | 26.16 | 24.94 | 25.76 | 25.76 | 1,113,043 |
|
Jul 13, 2026
|
25.80 | 26.31 | 25.50 | 26.10 | 26.10 | 2,007,649 |
|
Jul 10, 2026
|
26.06 | 27.08 | 25.72 | 26.60 | 26.60 | 2,230,924 |
|
Jul 9, 2026
|
25.58 | 26.84 | 24.76 | 26.84 | 26.84 | 3,689,532 |
|
Jul 8, 2026
|
26.18 | 26.18 | 24.12 | 25.08 | 25.08 | 5,703,486 |
|
Jul 7, 2026
|
25.62 | 26.24 | 24.80 | 25.76 | 25.76 | 3,073,173 |
|
Jul 6, 2026
|
25.44 | 25.64 | 24.64 | 24.96 | 24.96 | 1,783,108 |
|
Jul 3, 2026
|
25.84 | 25.94 | 24.70 | 24.80 | 24.80 | 1,864,572 |
|
Jul 2, 2026
|
25.62 | 25.94 | 24.62 | 25.44 | 25.44 | 2,959,116 |
|
Jul 1, 2026
|
25.50 | 25.96 | 24.50 | 25.36 | 25.36 | 2,991,721 |
|
Jun 30, 2026
|
24.74 | 25.98 | 24.32 | 25.10 | 25.10 | 5,156,154 |
|
Jun 29, 2026
|
24.02 | 24.74 | 23.14 | 24.50 | 24.50 | 2,435,213 |
|
Jun 26, 2026
|
24.50 | 24.50 | 23.10 | 23.56 | 23.56 | 1,895,926 |
|
Jun 25, 2026
|
24.04 | 24.30 | 22.90 | 24.00 | 24.00 | 3,652,171 |
|
Jun 24, 2026
|
22.18 | 24.26 | 22.12 | 23.60 | 23.60 | 3,042,981 |
|
Jun 23, 2026
|
23.80 | 23.80 | 22.54 | 22.80 | 22.80 | 4,264,215 |
|
Jun 22, 2026
|
23.22 | 23.80 | 22.90 | 23.40 | 23.40 | 3,824,623 |
|
Jun 19, 2026
|
24.00 | 24.50 | 22.45 | 23.70 | 23.70 | 7,951,245 |
|
Jun 18, 2026
|
22.52 | 22.70 | 21.56 | 22.68 | 22.68 | 3,002,865 |
|
Jun 17, 2026
|
22.80 | 22.80 | 21.56 | 22.06 | 22.06 | 3,159,543 |
|
Jun 16, 2026
|
22.76 | 22.82 | 21.82 | 22.14 | 22.14 | 1,222,121 |
|
Jun 15, 2026
|
23.00 | 23.32 | 21.78 | 22.24 | 22.24 | 4,375,282 |
|
Jun 12, 2026
|
24.18 | 25.92 | 21.88 | 22.14 | 22.14 | 9,358,800 |
|
Jun 11, 2026
|
21.02 | 24.68 | 20.42 | 24.22 | 24.22 | 9,120,243 |
|
Jun 10, 2026
|
21.06 | 21.66 | 20.60 | 21.02 | 21.02 | 4,494,134 |
|
Jun 9, 2026
|
21.06 | 21.94 | 21.06 | 21.32 | 21.32 | 5,521,523 |
|
Jun 8, 2026
|
22.14 | 22.14 | 21.08 | 21.50 | 21.50 | 5,223,299 |
|
Jun 5, 2026
|
23.00 | 23.00 | 21.64 | 22.14 | 22.14 | 4,470,881 |
|
Jun 4, 2026
|
23.32 | 23.32 | 22.38 | 22.72 | 22.72 | 2,400,700 |
|
Jun 3, 2026
|
22.10 | 23.20 | 22.00 | 22.58 | 22.58 | 4,001,539 |
|
Jun 2, 2026
|
22.00 | 22.82 | 22.00 | 22.26 | 22.26 | 2,365,915 |
|
Jun 1, 2026
|
22.94 | 23.66 | 21.99 | 22.10 | 22.10 | 4,221,809 |
|
May 29, 2026
|
23.00 | 24.10 | 22.22 | 23.36 | 23.36 | 2,977,078 |
|
May 28, 2026
|
23.30 | 23.30 | 21.98 | 22.76 | 22.76 | 5,206,645 |
|
May 27, 2026
|
22.50 | 23.48 | 21.66 | 23.24 | 23.24 | 5,293,860 |
|
May 26, 2026
|
21.32 | 22.92 | 21.00 | 22.24 | 22.24 | 14,395,316 |
|
May 22, 2026
|
20.86 | 21.80 | 20.70 | 21.32 | 21.32 | 7,374,556 |
|
May 21, 2026
|
21.80 | 21.80 | 20.88 | 21.12 | 21.12 | 3,262,498 |
|
May 20, 2026
|
21.00 | 22.20 | 19.94 | 21.60 | 21.60 | 5,707,689 |
|
May 19, 2026
|
21.54 | 22.28 | 20.74 | 20.84 | 20.84 | 7,165,930 |
|
May 18, 2026
|
21.06 | 21.54 | 20.70 | 21.36 | 21.36 | 9,124,897 |
|
May 15, 2026
|
21.60 | 22.02 | 21.08 | 21.54 | 21.54 | 3,699,115 |
|
May 14, 2026
|
21.38 | 22.18 | 20.86 | 22.18 | 22.18 | 6,984,129 |
|
May 13, 2026
|
22.12 | 22.20 | 20.94 | 21.60 | 21.60 | 3,433,372 |
|
May 12, 2026
|
22.64 | 22.64 | 21.58 | 21.62 | 21.62 | 3,715,752 |
|
May 11, 2026
|
23.38 | 23.92 | 22.28 | 22.48 | 22.48 | 4,082,315 |
|
May 8, 2026
|
25.02 | 25.02 | 23.58 | 23.60 | 23.60 | 1,577,282 |
|
May 7, 2026
|
24.98 | 25.52 | 24.07 | 24.52 | 24.52 | 2,662,241 |
|
May 6, 2026
|
23.64 | 25.62 | 22.72 | 24.60 | 24.60 | 4,668,602 |
|
May 5, 2026
|
23.84 | 23.84 | 22.76 | 22.94 | 22.94 | 3,237,534 |
|
May 1, 2026
|
23.52 | 24.04 | 22.86 | 23.16 | 23.16 | 2,806,546 |
|
Apr 30, 2026
|
22.20 | 22.80 | 21.53 | 22.70 | 22.70 | 5,844,632 |
|
Apr 29, 2026
|
24.34 | 24.34 | 22.06 | 22.08 | 22.08 | 4,136,565 |
|
Apr 28, 2026
|
25.90 | 26.26 | 23.28 | 23.68 | 23.68 | 3,840,953 |
|
Apr 27, 2026
|
25.08 | 26.52 | 24.94 | 25.92 | 25.92 | 1,978,427 |
|
Apr 24, 2026
|
25.80 | 26.32 | 25.30 | 25.78 | 25.78 | 3,137,055 |
|
Apr 23, 2026
|
26.92 | 27.14 | 26.24 | 26.24 | 26.24 | 3,480,870 |
|
Apr 22, 2026
|
24.80 | 28.08 | 24.80 | 27.44 | 27.44 | 8,180,112 |
|
Apr 21, 2026
|
24.96 | 25.18 | 24.26 | 24.58 | 24.58 | 1,660,858 |
|
Apr 20, 2026
|
26.00 | 26.24 | 24.53 | 24.98 | 24.98 | 4,060,267 |
|
Apr 17, 2026
|
24.76 | 27.10 | 24.76 | 26.66 | 26.66 | 5,033,338 |
|
Apr 16, 2026
|
25.20 | 27.68 | 24.90 | 25.08 | 25.08 | 10,288,806 |
|
Apr 15, 2026
|
23.10 | 25.92 | 23.10 | 25.24 | 25.24 | 6,880,236 |
|
Apr 14, 2026
|
20.96 | 24.10 | 20.94 | 23.28 | 23.28 | 18,398,562 |
|
Apr 13, 2026
|
20.20 | 20.80 | 19.56 | 20.42 | 20.42 | 9,237,719 |
|
Apr 10, 2026
|
19.30 | 21.51 | 19.30 | 20.66 | 20.66 | 6,663,347 |
|
Apr 9, 2026
|
20.38 | 21.00 | 18.75 | 19.56 | 19.56 | 10,142,479 |
|
Apr 8, 2026
|
20.28 | 21.04 | 19.53 | 20.86 | 20.86 | 9,189,636 |
|
Apr 7, 2026
|
18.18 | 19.37 | 17.49 | 18.80 | 18.80 | 11,169,156 |
|
Apr 2, 2026
|
17.80 | 18.52 | 17.23 | 18.40 | 18.40 | 9,952,258 |
|
Apr 1, 2026
|
17.71 | 18.29 | 17.20 | 18.00 | 18.00 | 17,553,625 |
|
Mar 31, 2026
|
17.60 | 17.88 | 17.06 | 17.32 | 17.32 | 12,681,768 |
|
Mar 30, 2026
|
18.57 | 18.69 | 17.06 | 17.58 | 17.58 | 12,746,175 |
|
Mar 27, 2026
|
18.86 | 19.00 | 17.88 | 18.28 | 18.28 | 4,991,132 |
|
Mar 26, 2026
|
18.54 | 18.97 | 17.59 | 18.73 | 18.73 | 8,848,694 |
|
Mar 25, 2026
|
19.80 | 20.52 | 18.46 | 18.53 | 18.53 | 17,557,338 |
|
Mar 24, 2026
|
20.30 | 20.34 | 19.43 | 19.81 | 19.81 | 3,289,719 |
|
Mar 23, 2026
|
19.90 | 20.78 | 18.75 | 20.12 | 20.12 | 14,764,490 |
|
Mar 20, 2026
|
19.71 | 19.85 | 19.06 | 19.65 | 19.65 | 3,823,687 |
|
Mar 19, 2026
|
20.54 | 20.54 | 18.94 | 19.30 | 19.30 | 7,890,953 |
|
Mar 18, 2026
|
20.34 | 20.77 | 19.92 | 20.14 | 20.14 | 9,230,843 |
|
Mar 17, 2026
|
20.76 | 20.80 | 19.68 | 20.34 | 20.34 | 11,230,800 |
|
Mar 16, 2026
|
21.50 | 21.64 | 20.38 | 20.68 | 20.68 | 6,404,771 |
|
Mar 13, 2026
|
21.22 | 21.66 | 20.54 | 21.00 | 21.00 | 6,152,706 |
|
Mar 12, 2026
|
22.98 | 22.98 | 21.48 | 21.48 | 21.48 | 5,257,680 |
|
Mar 11, 2026
|
22.90 | 23.10 | 21.97 | 22.98 | 22.98 | 5,941,780 |
|
Mar 10, 2026
|
23.14 | 23.64 | 22.58 | 22.86 | 22.86 | 9,083,965 |
|
Mar 9, 2026
|
23.00 | 23.44 | 22.20 | 22.58 | 22.58 | 6,957,269 |
|
Mar 6, 2026
|
25.00 | 25.63 | 23.72 | 23.86 | 23.86 | 5,378,485 |
|
Mar 5, 2026
|
26.42 | 26.42 | 24.96 | 25.48 | 25.48 | 3,494,452 |
|
Mar 4, 2026
|
26.20 | 27.72 | 25.22 | 25.60 | 25.60 | 4,956,882 |
|
Mar 3, 2026
|
27.18 | 27.35 | 25.86 | 26.44 | 26.44 | 4,430,286 |
|
Mar 2, 2026
|
31.40 | 31.12 | 27.20 | 27.20 | 27.20 | 8,876,860 |
|
Feb 27, 2026
|
30.74 | 32.92 | 30.08 | 31.44 | 31.44 | 10,795,455 |
|
Feb 26, 2026
|
23.60 | 30.68 | 23.60 | 30.22 | 30.22 | 37,601,276 |
|
Feb 25, 2026
|
21.90 | 22.40 | 21.76 | 22.04 | 22.04 | 2,591,623 |
|
Feb 24, 2026
|
22.40 | 22.88 | 21.90 | 22.34 | 22.34 | 3,765,513 |
|
Feb 23, 2026
|
23.66 | 23.74 | 22.40 | 22.46 | 22.46 | 2,972,453 |
|
Feb 20, 2026
|
22.74 | 23.42 | 22.67 | 23.14 | 23.14 | 2,459,818 |
|
Feb 19, 2026
|
23.02 | 23.66 | 22.34 | 23.08 | 23.08 | 3,252,848 |
|
Feb 18, 2026
|
23.02 | 23.80 | 23.02 | 23.02 | 23.02 | 2,086,153 |
|
Feb 17, 2026
|
25.50 | 25.50 | 23.04 | 23.20 | 23.20 | 3,526,077 |
|
Feb 16, 2026
|
25.30 | 25.30 | 24.38 | 24.78 | 24.78 | 609,978 |
|
Feb 13, 2026
|
24.50 | 25.35 | 24.50 | 24.82 | 24.82 | 2,040,672 |
|
Feb 12, 2026
|
25.20 | 25.56 | 24.57 | 24.60 | 24.60 | 2,376,982 |
|
Feb 11, 2026
|
25.50 | 25.94 | 24.60 | 25.04 | 25.04 | 3,274,325 |
|
Feb 10, 2026
|
26.42 | 26.46 | 25.49 | 25.74 | 25.74 | 1,972,705 |
|
Feb 9, 2026
|
24.96 | 26.48 | 24.46 | 26.08 | 26.08 | 4,087,579 |
|
Feb 6, 2026
|
24.54 | 25.00 | 23.76 | 25.00 | 25.00 | 1,998,717 |
|
Feb 5, 2026
|
24.38 | 25.38 | 23.82 | 24.52 | 24.52 | 3,155,771 |
|
Feb 4, 2026
|
24.30 | 25.29 | 23.76 | 24.98 | 24.98 | 4,528,432 |
|
Feb 3, 2026
|
24.22 | 24.57 | 23.14 | 23.72 | 23.72 | 2,793,935 |
|
Feb 2, 2026
|
24.00 | 24.06 | 22.72 | 23.70 | 23.70 | 4,644,346 |
|
Jan 30, 2026
|
25.00 | 25.00 | 22.80 | 23.26 | 23.26 | 6,725,835 |
|
Jan 29, 2026
|
24.50 | 28.00 | 24.28 | 24.72 | 24.72 | 13,581,821 |
|
Jan 28, 2026
|
23.10 | 24.85 | 21.00 | 24.08 | 24.08 | 16,370,685 |
|
Jan 27, 2026
|
22.78 | 22.98 | 21.06 | 21.06 | 21.06 | 2,737,513 |
|
Jan 26, 2026
|
23.20 | 23.20 | 22.28 | 22.80 | 22.80 | 1,012,020 |
|
Jan 23, 2026
|
23.26 | 23.26 | 22.42 | 22.84 | 22.84 | 1,059,635 |
|
Jan 22, 2026
|
21.64 | 23.18 | 21.64 | 22.86 | 22.86 | 4,176,885 |
|
Jan 21, 2026
|
21.34 | 22.28 | 20.82 | 22.24 | 22.24 | 2,079,992 |
|
Jan 20, 2026
|
22.30 | 22.30 | 20.80 | 21.16 | 21.16 | 3,739,059 |
|
Jan 19, 2026
|
22.12 | 22.60 | 21.55 | 21.68 | 21.68 | 2,572,409 |
|
Jan 16, 2026
|
23.00 | 23.30 | 22.18 | 22.46 | 22.46 | 2,306,351 |
|
Jan 15, 2026
|
22.78 | 23.30 | 22.08 | 23.22 | 23.22 | 1,583,402 |
|
Jan 14, 2026
|
22.74 | 23.26 | 22.06 | 22.50 | 22.50 | 1,686,139 |
|
Jan 13, 2026
|
23.58 | 24.04 | 22.48 | 22.48 | 22.48 | 5,594,864 |
|
Jan 12, 2026
|
23.00 | 23.42 | 22.13 | 23.12 | 23.12 | 3,451,596 |
|
Jan 9, 2026
|
22.00 | 23.34 | 22.00 | 23.06 | 23.06 | 2,158,207 |
|
Jan 8, 2026
|
22.28 | 22.44 | 21.50 | 22.08 | 22.08 | 1,463,260 |
|
Jan 7, 2026
|
23.00 | 23.00 | 21.65 | 21.90 | 21.90 | 1,625,952 |
|
Jan 6, 2026
|
22.58 | 23.30 | 22.00 | 22.42 | 22.42 | 1,647,341 |
|
Jan 5, 2026
|
22.76 | 23.04 | 21.68 | 23.00 | 23.00 | 2,876,366 |
|
Jan 2, 2026
|
23.40 | 23.68 | 22.18 | 22.18 | 22.18 | 1,885,014 |
|
Dec 31, 2025
|
23.72 | 23.74 | 22.76 | 23.06 | 23.06 | 649,163 |
|
Dec 30, 2025
|
23.00 | 23.76 | 22.60 | 23.28 | 23.28 | 1,514,253 |
|
Dec 29, 2025
|
24.44 | 24.60 | 22.96 | 23.08 | 23.08 | 2,948,528 |
|
Dec 24, 2025
|
25.32 | 25.32 | 24.44 | 24.64 | 24.64 | 381,783 |
|
Dec 23, 2025
|
25.30 | 25.46 | 24.46 | 24.80 | 24.80 | 1,964,281 |
|
Dec 22, 2025
|
25.32 | 25.32 | 24.56 | 25.12 | 25.12 | 686,487 |
|
Dec 19, 2025
|
25.26 | 25.26 | 24.44 | 24.96 | 24.96 | 3,016,341 |
|
Dec 18, 2025
|
23.64 | 24.96 | 23.56 | 24.82 | 24.82 | 2,477,861 |
|
Dec 17, 2025
|
23.32 | 24.26 | 23.10 | 23.94 | 23.94 | 1,635,941 |
|
Dec 16, 2025
|
22.00 | 23.86 | 22.00 | 23.44 | 23.44 | 6,865,167 |
|
Dec 15, 2025
|
24.08 | 24.44 | 22.12 | 22.42 | 22.42 | 4,462,808 |
|
Dec 12, 2025
|
23.84 | 24.20 | 23.04 | 23.48 | 23.48 | 1,223,011 |
|
Dec 11, 2025
|
22.70 | 23.50 | 22.42 | 23.46 | 23.46 | 1,137,548 |
|
Dec 10, 2025
|
23.68 | 23.68 | 22.46 | 22.98 | 22.98 | 2,000,784 |
|
Dec 9, 2025
|
22.12 | 23.60 | 22.00 | 23.14 | 23.14 | 3,658,261 |
|
Dec 8, 2025
|
21.92 | 22.10 | 21.32 | 21.94 | 21.94 | 3,078,531 |
|
Dec 5, 2025
|
22.86 | 22.86 | 21.52 | 21.92 | 21.92 | 3,405,321 |
|
Dec 4, 2025
|
22.40 | 22.95 | 21.56 | 22.34 | 22.34 | 1,900,560 |
|
Dec 3, 2025
|
21.24 | 22.10 | 21.12 | 22.08 | 22.08 | 2,130,158 |
|
Dec 2, 2025
|
22.18 | 22.18 | 21.14 | 21.24 | 21.24 | 2,116,010 |
|
Dec 1, 2025
|
21.46 | 22.12 | 20.78 | 21.62 | 21.62 | 1,783,244 |
|
Nov 28, 2025
|
22.82 | 22.82 | 21.60 | 21.96 | 21.96 | 3,069,550 |
|
Nov 27, 2025
|
22.32 | 22.72 | 21.18 | 22.32 | 22.32 | 4,319,700 |
|
Nov 26, 2025
|
20.70 | 22.52 | 18.57 | 21.86 | 21.86 | 8,944,586 |
|
Nov 25, 2025
|
21.34 | 21.88 | 19.36 | 21.70 | 21.70 | 6,109,979 |
|
Nov 24, 2025
|
21.10 | 22.06 | 21.00 | 21.14 | 21.14 | 1,610,212 |
|
Nov 21, 2025
|
20.88 | 21.52 | 20.72 | 21.06 | 21.06 | 3,257,286 |
|
Nov 20, 2025
|
22.04 | 22.06 | 21.00 | 21.38 | 21.38 | 5,019,859 |
|
Nov 19, 2025
|
22.20 | 22.47 | 21.34 | 21.64 | 21.64 | 3,355,827 |
|
Nov 18, 2025
|
23.82 | 24.02 | 21.60 | 21.84 | 21.84 | 9,192,294 |
|
Nov 17, 2025
|
25.20 | 25.80 | 23.54 | 23.56 | 23.56 | 4,446,427 |
|
Nov 14, 2025
|
25.30 | 26.40 | 25.04 | 25.34 | 25.34 | 2,714,394 |
|
Nov 13, 2025
|
26.14 | 26.14 | 25.30 | 25.86 | 25.86 | 856,403 |
|
Nov 12, 2025
|
25.68 | 25.80 | 25.12 | 25.60 | 25.60 | 994,860 |
|
Nov 11, 2025
|
25.60 | 26.17 | 25.32 | 25.50 | 25.50 | 2,569,985 |
|
Nov 10, 2025
|
25.64 | 26.00 | 25.26 | 25.66 | 25.66 | 2,542,176 |
|
Nov 7, 2025
|
25.30 | 26.24 | 25.18 | 25.52 | 25.52 | 1,920,314 |
|
Nov 6, 2025
|
27.00 | 27.00 | 25.34 | 25.72 | 25.72 | 1,934,286 |
|
Nov 5, 2025
|
26.04 | 27.19 | 25.52 | 26.16 | 26.16 | 3,157,490 |
|
Nov 4, 2025
|
25.78 | 26.76 | 25.50 | 25.94 | 25.94 | 1,614,470 |
|
Nov 3, 2025
|
26.00 | 27.14 | 25.80 | 26.32 | 26.32 | 1,805,339 |
