LSE - Delayed Quote
GBp
Quantum Base Holdings PLC (QUBE.L)
14.25
0.00
(0.00%)
At close: October 30 at 4:39:05 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
|
14.25 | 14.50 | 13.50 | 14.25 | 14.25 | 315,217 |
|
Oct 29, 2026
|
15.50 | 16.00 | 14.00 | 14.25 | 14.25 | 832,139 |
|
Oct 28, 2026
|
18.50 | 19.00 | 15.00 | 15.50 | 15.50 | 843,456 |
|
Oct 27, 2026
|
19.50 | 20.00 | 19.00 | 19.00 | 19.00 | 33,584 |
|
Oct 26, 2026
|
19.50 | 20.00 | 19.00 | 19.00 | 19.00 | 26,083 |
|
Oct 23, 2026
|
19.50 | 20.00 | 19.00 | 19.50 | 19.50 | 5,599 |
|
Oct 22, 2026
|
19.50 | 20.00 | 19.00 | 19.00 | 19.00 | 2,678 |
|
Oct 21, 2026
|
19.50 | 19.11 | 19.11 | 19.50 | 19.50 | 4,544 |
|
Oct 20, 2026
|
19.50 | 19.99 | 19.00 | 19.50 | 19.50 | 7,565 |
|
Oct 19, 2026
|
19.50 | 20.00 | 19.00 | 19.00 | 19.00 | 6,086 |
|
Oct 16, 2026
|
19.50 | 19.99 | 19.11 | 19.50 | 19.50 | 39,969 |
|
Oct 15, 2026
|
19.50 | 19.99 | 19.00 | 19.50 | 19.50 | 2,939 |
|
Oct 14, 2026
|
19.50 | 19.89 | 19.00 | 19.50 | 19.50 | 13,875 |
|
Oct 13, 2026
|
19.50 | 20.00 | 19.00 | 19.00 | 19.00 | 27,242 |
|
Oct 12, 2026
|
19.50 | 20.00 | 19.00 | 19.50 | 19.50 | 51,186 |
|
Oct 9, 2026
|
19.50 | 19.99 | 19.00 | 19.00 | 19.00 | 60,475 |
|
Oct 8, 2026
|
19.75 | 20.00 | 19.50 | 19.50 | 19.50 | 2,619 |
|
Oct 7, 2026
|
19.75 | 20.00 | 19.50 | 19.75 | 19.75 | 26,710 |
|
Oct 6, 2026
|
19.75 | 20.00 | 19.50 | 19.60 | 19.60 | 33,050 |
|
Oct 5, 2026
|
19.75 | 20.00 | 19.50 | 19.75 | 19.75 | 69,384 |
|
Oct 2, 2026
|
19.75 | 20.00 | 19.50 | 19.60 | 19.60 | 16,221 |
|
Oct 1, 2026
|
19.75 | 20.00 | 19.50 | 19.50 | 19.50 | 59,202 |
|
Sep 30, 2026
|
19.75 | 20.00 | 19.50 | 19.75 | 19.75 | 6,791 |
|
Sep 29, 2026
|
19.75 | 20.00 | 19.50 | 19.65 | 19.65 | 59,107 |
|
Sep 28, 2026
|
19.75 | 20.00 | 19.50 | 19.75 | 19.75 | 8,197 |
|
Sep 25, 2026
|
19.75 | 20.00 | 19.50 | 19.75 | 19.75 | 2,034 |
|
Sep 24, 2026
|
19.75 | 20.00 | 19.50 | 19.75 | 19.75 | 4,510 |
|
Sep 23, 2026
|
19.75 | 20.00 | 19.50 | 19.75 | 19.75 | 16,148 |
|
Sep 22, 2026
|
19.75 | 20.00 | 19.51 | 19.75 | 19.75 | 2,376 |
|
Sep 21, 2026
|
19.75 | 20.00 | 19.50 | 19.75 | 19.75 | 48,284 |
|
Sep 18, 2026
|
19.75 | 19.95 | 19.50 | 19.75 | 19.75 | 7,255 |
|
Sep 17, 2026
|
19.75 | 20.00 | 19.59 | 19.75 | 19.75 | 19,117 |
|
Sep 16, 2026
|
19.50 | 20.00 | 19.00 | 19.75 | 19.75 | 52,588 |
|
Sep 15, 2026
|
19.50 | 20.00 | 19.01 | 19.50 | 19.50 | 7,021 |
|
Sep 14, 2026
|
19.50 | 20.00 | 19.00 | 19.00 | 19.00 | 9,235 |
|
Sep 11, 2026
|
19.50 | 19.99 | 19.10 | 19.50 | 19.50 | 102,635 |
|
Sep 10, 2026
|
19.50 | 20.00 | 19.00 | 19.50 | 19.50 | 49,326 |
|
Sep 9, 2026
|
19.50 | 20.00 | 19.00 | 19.50 | 19.50 | 62,463 |
|
Sep 8, 2026
|
20.50 | 21.00 | 19.00 | 19.50 | 19.50 | 79,753 |
|
Sep 7, 2026
|
20.50 | 21.00 | 20.00 | 20.50 | 20.50 | 11,151 |
|
Sep 4, 2026
|
20.50 | 21.00 | 20.00 | 20.50 | 20.50 | 19,108 |
|
Sep 3, 2026
|
20.50 | 21.00 | 20.00 | 20.50 | 20.50 | 4,750 |
|
Sep 2, 2026
|
20.50 | 20.25 | 20.00 | 20.50 | 20.50 | 6,620 |
|
Sep 1, 2026
|
20.50 | 20.97 | 20.00 | 20.50 | 20.50 | 37,217 |
|
Aug 28, 2026
|
20.50 | 21.00 | 20.00 | 20.00 | 20.00 | 15,202 |
|
Aug 27, 2026
|
20.50 | 20.60 | 20.00 | 20.00 | 20.00 | 62,386 |
|
Aug 26, 2026
|
20.50 | 21.00 | 20.00 | 20.50 | 20.50 | 57,683 |
|
Aug 25, 2026
|
21.25 | 22.00 | 20.00 | 20.50 | 20.50 | 57,063 |
|
Aug 24, 2026
|
21.25 | 22.00 | 20.00 | 20.00 | 20.00 | 24,007 |
|
Aug 21, 2026
|
21.25 | 20.50 | 20.00 | 21.25 | 21.25 | 12,194 |
|
Aug 20, 2026
|
21.25 | 22.00 | 20.30 | 21.25 | 21.25 | 18,271 |
|
Aug 19, 2026
|
21.00 | 22.00 | 20.00 | 21.25 | 21.25 | 75,275 |
|
Aug 18, 2026
|
21.00 | 21.00 | 20.98 | 21.00 | 21.00 | 3,406 |
|
Aug 17, 2026
|
21.00 | 22.00 | 20.00 | 20.00 | 20.00 | 24,151 |
|
Aug 14, 2026
|
21.00 | 22.00 | 20.00 | 20.00 | 20.00 | 96,973 |
|
Aug 13, 2026
|
21.00 | 22.00 | 19.20 | 21.00 | 21.00 | 146,963 |
|
Aug 12, 2026
|
21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 16,177 |
|
Aug 11, 2026
|
21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 14,017 |
|
Aug 10, 2026
|
21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 10,220 |
|
Aug 7, 2026
|
21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 22,122 |
|
Aug 6, 2026
|
21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 14,103 |
|
Aug 5, 2026
|
21.00 | 22.00 | 20.00 | 20.00 | 20.00 | 104,244 |
|
Aug 4, 2026
|
21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 34,112 |
|
Aug 3, 2026
|
21.00 | 22.00 | 20.00 | 20.10 | 20.10 | 44,738 |
|
Jul 31, 2026
|
21.00 | 22.00 | 20.00 | 20.00 | 20.00 | 29,012 |
|
Jul 30, 2026
|
21.00 | 22.00 | 20.10 | 21.00 | 21.00 | 9,783 |
|
Jul 29, 2026
|
21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 8,490 |
|
Jul 28, 2026
|
21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 18,323 |
|
Jul 27, 2026
|
21.00 | 22.00 | 20.02 | 21.00 | 21.00 | 2,432 |
|
Jul 24, 2026
|
21.00 | 22.00 | 19.20 | 21.00 | 21.00 | 137,196 |
|
Jul 23, 2026
|
21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 51,551 |
|
Jul 22, 2026
|
21.00 | 22.00 | 20.00 | 20.00 | 20.00 | 41,869 |
|
Jul 21, 2026
|
21.00 | 22.00 | 20.00 | 20.00 | 20.00 | 19,376 |
|
Jul 20, 2026
|
21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 61,359 |
|
Jul 17, 2026
|
21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 78,876 |
|
Jul 16, 2026
|
21.00 | 21.30 | 20.30 | 21.00 | 21.00 | 10,433 |
|
Jul 15, 2026
|
21.00 | 22.00 | 20.40 | 21.00 | 21.00 | 32,596 |
|
Jul 14, 2026
|
21.00 | 22.00 | 20.30 | 21.00 | 21.00 | 44,752 |
|
Jul 13, 2026
|
21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 70,283 |
|
Jul 10, 2026
|
21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 39,094 |
|
Jul 9, 2026
|
21.00 | 21.25 | 20.00 | 21.00 | 21.00 | 51,029 |
|
Jul 8, 2026
|
21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 7,661 |
|
Jul 7, 2026
|
21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 21,103 |
|
Jul 6, 2026
|
21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 19,821 |
|
Jul 3, 2026
|
21.00 | 22.00 | 20.30 | 21.00 | 21.00 | 6,554 |
|
Jul 2, 2026
|
21.00 | 22.00 | 20.20 | 21.00 | 21.00 | 18,297 |
|
Jul 1, 2026
|
21.00 | 22.00 | 20.20 | 21.00 | 21.00 | 22,255 |
|
Jun 30, 2026
|
21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 17,530 |
|
Jun 29, 2026
|
21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 19,137 |
|
Jun 26, 2026
|
21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 55,790 |
|
Jun 25, 2026
|
21.50 | 23.00 | 20.00 | 21.00 | 21.00 | 19,824 |
|
Jun 24, 2026
|
21.50 | 23.00 | 20.00 | 21.50 | 21.50 | 12,618 |
|
Jun 23, 2026
|
21.50 | 23.00 | 20.00 | 21.50 | 21.50 | 18,392 |
|
Jun 22, 2026
|
21.50 | 23.00 | 20.00 | 21.50 | 21.50 | 36,723 |
|
Jun 19, 2026
|
21.50 | 23.00 | 20.45 | 21.50 | 21.50 | 46,648 |
|
Jun 18, 2026
|
21.50 | 23.00 | 20.45 | 21.50 | 21.50 | 26,898 |
|
Jun 17, 2026
|
21.50 | 23.00 | 20.00 | 21.50 | 21.50 | 50,774 |
|
Jun 16, 2026
|
21.50 | 23.00 | 20.00 | 21.50 | 21.50 | 12,875 |
|
Jun 15, 2026
|
21.00 | 23.00 | 20.00 | 21.50 | 21.50 | 40,219 |
|
Jun 12, 2026
|
21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 159,334 |
|
Jun 11, 2026
|
21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 3,512 |
|
Jun 10, 2026
|
22.75 | 24.00 | 20.50 | 21.00 | 21.00 | 249,455 |
|
Jun 9, 2026
|
22.75 | 24.00 | 21.50 | 22.75 | 22.75 | 57,069 |
|
Jun 8, 2026
|
22.75 | 24.00 | 21.50 | 22.75 | 22.75 | 34,762 |
|
Jun 5, 2026
|
23.00 | 24.00 | 21.50 | 21.50 | 21.50 | 17,746 |
|
Jun 4, 2026
|
23.00 | 24.00 | 22.50 | 23.00 | 23.00 | 12,511 |
|
Jun 3, 2026
|
23.00 | 24.00 | 22.00 | 23.00 | 23.00 | 23,880 |
|
Jun 2, 2026
|
23.00 | 24.00 | 22.00 | 23.00 | 23.00 | 97,098 |
|
Jun 1, 2026
|
23.00 | 24.00 | 22.00 | 23.00 | 23.00 | 30,343 |
|
May 29, 2026
|
23.00 | 24.00 | 22.00 | 23.00 | 23.00 | 21,869 |
|
May 28, 2026
|
23.50 | 24.00 | 22.00 | 23.00 | 23.00 | 36,696 |
|
May 27, 2026
|
24.00 | 25.00 | 23.00 | 23.50 | 23.50 | 135,666 |
|
May 26, 2026
|
24.00 | 25.00 | 23.00 | 24.00 | 24.00 | 82,088 |
|
May 22, 2026
|
24.00 | 25.00 | 23.00 | 23.00 | 23.00 | 94,306 |
|
May 21, 2026
|
24.00 | 25.00 | 23.00 | 24.00 | 24.00 | 10,817 |
|
May 20, 2026
|
24.00 | 25.00 | 23.00 | 23.00 | 23.00 | 6,329 |
|
May 19, 2026
|
24.00 | 25.00 | 23.00 | 24.00 | 24.00 | 40,640 |
|
May 18, 2026
|
24.00 | 25.00 | 23.00 | 24.00 | 24.00 | 20,906 |
|
May 15, 2026
|
24.00 | 25.00 | 23.00 | 25.00 | 25.00 | 7,956 |
|
May 14, 2026
|
24.00 | 25.00 | 23.00 | 24.00 | 24.00 | 39,074 |
|
May 13, 2026
|
24.00 | 25.00 | 23.00 | 24.00 | 24.00 | 10,466 |
|
May 12, 2026
|
24.00 | 25.00 | 23.00 | 24.00 | 24.00 | 40,920 |
|
May 11, 2026
|
24.00 | 25.00 | 23.00 | 24.00 | 24.00 | 97,893 |
|
May 8, 2026
|
24.00 | 25.00 | 23.25 | 24.00 | 24.00 | 86,711 |
|
May 7, 2026
|
24.00 | 25.00 | 23.00 | 24.00 | 24.00 | 44,327 |
|
May 6, 2026
|
24.00 | 25.10 | 23.30 | 23.50 | 23.50 | 29,420 |
|
May 5, 2026
|
24.00 | 25.00 | 23.30 | 24.00 | 24.00 | 15,769 |
|
May 1, 2026
|
24.00 | 25.00 | 23.00 | 24.00 | 24.00 | 46,508 |
|
Apr 30, 2026
|
23.00 | 25.00 | 22.17 | 24.00 | 24.00 | 106,596 |
|
Apr 29, 2026
|
23.00 | 24.00 | 22.00 | 23.00 | 23.00 | 21,064 |
|
Apr 28, 2026
|
23.00 | 24.00 | 23.30 | 23.00 | 23.00 | 55,899 |
|
Apr 27, 2026
|
22.50 | 24.00 | 22.00 | 23.00 | 23.00 | 40,147 |
|
Apr 24, 2026
|
22.50 | 24.00 | 21.25 | 22.50 | 22.50 | 9,672 |
|
Apr 23, 2026
|
22.50 | 24.00 | 22.50 | 22.50 | 22.50 | 20,429 |
|
Apr 22, 2026
|
22.50 | 24.00 | 21.25 | 22.50 | 22.50 | 7,131 |
|
Apr 21, 2026
|
22.00 | 24.00 | 21.00 | 22.50 | 22.50 | 46,542 |
|
Apr 20, 2026
|
22.00 | 23.00 | 21.00 | 22.00 | 22.00 | 33,576 |
|
Apr 17, 2026
|
19.00 | 23.00 | 17.00 | 22.00 | 22.00 | 213,392 |
|
Apr 16, 2026
|
21.50 | 23.00 | 20.03 | 21.50 | 21.50 | 57,618 |
|
Apr 15, 2026
|
21.50 | 23.00 | 20.00 | 21.50 | 21.50 | 103,661 |
|
Apr 14, 2026
|
21.50 | 23.00 | 20.00 | 21.50 | 21.50 | 36,163 |
|
Apr 13, 2026
|
21.50 | 23.00 | 20.00 | 21.50 | 21.50 | 113,229 |
|
Apr 10, 2026
|
21.50 | 23.00 | 20.05 | 21.50 | 21.50 | 97,096 |
|
Apr 9, 2026
|
21.00 | 22.79 | 20.00 | 21.50 | 21.50 | 119,161 |
|
Apr 8, 2026
|
21.50 | 22.00 | 20.00 | 21.00 | 21.00 | 120,502 |
|
Apr 7, 2026
|
22.00 | 23.00 | 20.00 | 21.50 | 21.50 | 32,384 |
|
Apr 2, 2026
|
22.00 | 23.00 | 21.00 | 22.00 | 22.00 | 14,901 |
|
Apr 1, 2026
|
22.00 | 23.00 | 21.00 | 22.00 | 22.00 | 44,115 |
|
Mar 31, 2026
|
22.00 | 23.00 | 21.00 | 22.00 | 22.00 | 46,473 |
|
Mar 30, 2026
|
22.50 | 23.00 | 21.00 | 22.00 | 22.00 | 94,464 |
|
Mar 27, 2026
|
22.50 | 23.00 | 22.00 | 22.50 | 22.50 | 80,379 |
|
Mar 26, 2026
|
22.50 | 23.00 | 22.00 | 22.50 | 22.50 | 14,349 |
|
Mar 25, 2026
|
22.50 | 22.90 | 22.00 | 22.50 | 22.50 | 43 |
|
Mar 24, 2026
|
22.50 | 23.00 | 22.00 | 22.50 | 22.50 | 24,857 |
|
Mar 23, 2026
|
23.00 | 23.80 | 22.00 | 22.50 | 22.50 | 37,417 |
|
Mar 20, 2026
|
23.00 | 23.80 | 22.00 | 23.00 | 23.00 | 23,429 |
|
Mar 19, 2026
|
23.00 | 24.00 | 22.00 | 23.00 | 23.00 | 25,430 |
|
Mar 18, 2026
|
23.00 | 24.00 | 22.00 | 23.00 | 23.00 | 19,111 |
|
Mar 17, 2026
|
23.00 | 23.90 | 22.90 | 23.00 | 23.00 | 5,080 |
|
Mar 16, 2026
|
23.25 | 24.00 | 22.00 | 23.00 | 23.00 | 27,174 |
|
Mar 13, 2026
|
23.25 | 24.00 | 22.50 | 24.00 | 24.00 | 10,462 |
|
Mar 12, 2026
|
23.25 | 24.00 | 23.40 | 23.25 | 23.25 | 14,260 |
|
Mar 11, 2026
|
23.75 | 25.00 | 22.50 | 23.25 | 23.25 | 65,037 |
|
Mar 10, 2026
|
23.75 | 25.00 | 22.63 | 23.75 | 23.75 | 2,706 |
|
Mar 9, 2026
|
24.25 | 25.50 | 22.50 | 23.75 | 23.75 | 65,066 |
|
Mar 6, 2026
|
24.25 | 25.25 | 23.00 | 24.25 | 24.25 | 82,653 |
|
Mar 5, 2026
|
24.00 | 25.50 | 23.00 | 24.25 | 24.25 | 36,541 |
|
Mar 4, 2026
|
24.00 | 25.00 | 24.75 | 24.00 | 24.00 | 6,743 |
|
Mar 3, 2026
|
24.00 | 25.00 | 23.00 | 24.00 | 24.00 | 17,816 |
|
Mar 2, 2026
|
24.50 | 24.90 | 23.00 | 24.00 | 24.00 | 14,383 |
|
Feb 27, 2026
|
25.00 | 26.00 | 24.00 | 25.00 | 25.00 | 69,708 |
|
Feb 26, 2026
|
25.00 | 26.00 | 24.00 | 25.00 | 25.00 | 71,419 |
|
Feb 25, 2026
|
24.50 | 26.00 | 24.50 | 25.00 | 25.00 | 142,001 |
|
Feb 24, 2026
|
24.50 | 25.00 | 24.05 | 24.50 | 24.50 | 44,552 |
|
Feb 23, 2026
|
25.00 | 26.00 | 24.00 | 24.50 | 24.50 | 63,949 |
|
Feb 20, 2026
|
25.00 | 26.00 | 24.25 | 25.00 | 25.00 | 76,302 |
|
Feb 19, 2026
|
25.00 | 26.00 | 24.00 | 25.00 | 25.00 | 34,210 |
|
Feb 18, 2026
|
25.00 | 26.00 | 24.25 | 25.00 | 25.00 | 12,046 |
|
Feb 17, 2026
|
25.00 | 26.00 | 24.00 | 25.00 | 25.00 | 8,703 |
|
Feb 16, 2026
|
25.00 | 25.80 | 24.00 | 25.00 | 25.00 | 39,415 |
|
Feb 13, 2026
|
25.00 | 26.00 | 24.00 | 25.00 | 25.00 | 107,925 |
|
Feb 12, 2026
|
25.00 | 26.00 | 24.00 | 25.00 | 25.00 | 115,132 |
|
Feb 11, 2026
|
25.00 | 26.00 | 24.25 | 25.00 | 25.00 | 78,049 |
|
Feb 10, 2026
|
25.00 | 26.00 | 24.00 | 25.00 | 25.00 | 30,812 |
|
Feb 9, 2026
|
24.50 | 26.00 | 24.00 | 25.00 | 25.00 | 8,516 |
|
Feb 6, 2026
|
24.50 | 26.00 | 23.00 | 24.50 | 24.50 | 26,513 |
|
Feb 5, 2026
|
24.00 | 26.00 | 24.50 | 24.50 | 24.50 | 106,820 |
|
Feb 4, 2026
|
24.00 | 25.00 | 23.00 | 24.00 | 24.00 | 37,084 |
|
Feb 3, 2026
|
24.50 | 26.00 | 23.00 | 24.00 | 24.00 | 75,187 |
|
Feb 2, 2026
|
25.00 | 26.00 | 23.00 | 24.50 | 24.50 | 182,907 |
|
Jan 30, 2026
|
25.50 | 27.00 | 24.00 | 26.00 | 26.00 | 177,246 |
|
Jan 29, 2026
|
25.50 | 27.00 | 24.00 | 25.50 | 25.50 | 297,567 |
|
Jan 28, 2026
|
25.50 | 27.00 | 23.00 | 24.50 | 24.50 | 236,300 |
|
Jan 27, 2026
|
24.00 | 26.98 | 23.00 | 25.50 | 25.50 | 60,160 |
|
Jan 26, 2026
|
24.00 | 25.00 | 23.00 | 24.00 | 24.00 | 41,614 |
|
Jan 23, 2026
|
24.00 | 25.00 | 23.00 | 24.00 | 24.00 | 147,210 |
|
Jan 22, 2026
|
24.00 | 24.99 | 23.00 | 24.00 | 24.00 | 96,020 |
|
Jan 21, 2026
|
24.00 | 25.00 | 23.00 | 24.00 | 24.00 | 82,925 |
|
Jan 20, 2026
|
24.00 | 24.99 | 24.18 | 24.00 | 24.00 | 1,244 |
|
Jan 19, 2026
|
25.00 | 25.00 | 23.40 | 24.00 | 24.00 | 71,056 |
|
Jan 16, 2026
|
23.50 | 26.00 | 22.60 | 25.00 | 25.00 | 116,834 |
|
Jan 15, 2026
|
24.00 | 25.00 | 22.00 | 22.00 | 22.00 | 179,263 |
|
Jan 14, 2026
|
24.00 | 25.00 | 23.00 | 24.00 | 24.00 | 63,052 |
|
Jan 13, 2026
|
24.00 | 25.00 | 23.00 | 24.00 | 24.00 | 48,079 |
|
Jan 12, 2026
|
24.00 | 25.00 | 23.00 | 24.00 | 24.00 | 15,218 |
|
Jan 9, 2026
|
23.00 | 25.00 | 22.10 | 24.00 | 24.00 | 381,572 |
|
Jan 8, 2026
|
23.00 | 24.00 | 22.00 | 23.00 | 23.00 | 738,952 |
|
Jan 7, 2026
|
23.00 | 24.00 | 22.53 | 23.00 | 23.00 | 26,597 |
|
Jan 6, 2026
|
23.00 | 24.00 | 22.00 | 23.00 | 23.00 | 148,759 |
|
Jan 5, 2026
|
23.00 | 24.00 | 22.00 | 23.00 | 23.00 | 73,340 |
|
Jan 2, 2026
|
23.00 | 24.00 | 22.00 | 23.00 | 23.00 | 146,115 |
|
Dec 31, 2025
|
23.00 | 24.00 | 22.00 | 23.00 | 23.00 | 12,936 |
|
Dec 30, 2025
|
23.00 | 24.00 | 22.00 | 23.00 | 23.00 | 64,392 |
|
Dec 29, 2025
|
23.00 | 24.00 | 22.00 | 23.00 | 23.00 | 182,002 |
|
Dec 24, 2025
|
23.00 | 24.00 | 22.33 | 23.00 | 23.00 | 247,823 |
|
Dec 23, 2025
|
22.50 | 24.00 | 22.00 | 23.00 | 23.00 | 277,604 |
|
Dec 22, 2025
|
22.50 | 24.00 | 21.03 | 22.50 | 22.50 | 25,122 |
|
Dec 19, 2025
|
22.50 | 24.00 | 21.03 | 22.50 | 22.50 | 113,246 |
|
Dec 18, 2025
|
22.50 | 24.00 | 22.75 | 22.50 | 22.50 | 73,051 |
|
Dec 17, 2025
|
22.50 | 23.92 | 21.03 | 22.50 | 22.50 | 7,752 |
|
Dec 16, 2025
|
22.50 | 23.92 | 21.03 | 22.50 | 22.50 | 93,881 |
|
Dec 15, 2025
|
22.50 | 23.92 | 21.03 | 22.50 | 22.50 | 24,101 |
|
Dec 12, 2025
|
22.00 | 23.92 | 21.07 | 22.50 | 22.50 | 119,119 |
|
Dec 11, 2025
|
21.00 | 23.00 | 21.33 | 22.00 | 22.00 | 183,200 |
|
Dec 10, 2025
|
21.00 | 21.50 | 20.03 | 21.00 | 21.00 | 136,325 |
|
Dec 9, 2025
|
21.00 | 21.30 | 20.03 | 21.00 | 21.00 | 1,969 |
|
Dec 8, 2025
|
21.00 | 21.30 | 20.00 | 21.00 | 21.00 | 136,219 |
|
Dec 5, 2025
|
21.00 | 21.05 | 20.01 | 21.00 | 21.00 | 81,761 |
|
Dec 4, 2025
|
21.00 | 21.90 | 21.05 | 21.00 | 21.00 | 29,251 |
|
Dec 3, 2025
|
21.00 | 21.98 | 20.10 | 21.00 | 21.00 | 97,483 |
|
Dec 2, 2025
|
21.00 | 21.96 | 20.00 | 21.00 | 21.00 | 55,985 |
|
Dec 1, 2025
|
20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 70,910 |
|
Nov 28, 2025
|
20.00 | 21.00 | 19.01 | 20.00 | 20.00 | 88,814 |
|
Nov 27, 2025
|
20.50 | 20.86 | 19.01 | 20.00 | 20.00 | 4,806 |
|
Nov 26, 2025
|
20.50 | 20.30 | 20.00 | 20.50 | 20.50 | 1,485 |
|
Nov 25, 2025
|
20.50 | 20.94 | 20.00 | 20.50 | 20.50 | 130,943 |
|
Nov 24, 2025
|
21.50 | 22.83 | 20.00 | 20.50 | 20.50 | 165,469 |
|
Nov 21, 2025
|
21.50 | 22.83 | 20.00 | 21.50 | 21.50 | 43,389 |
|
Nov 20, 2025
|
21.50 | 22.85 | 20.00 | 21.50 | 21.50 | 25,958 |
|
Nov 19, 2025
|
21.50 | 22.85 | 20.00 | 21.50 | 21.50 | 95,881 |
|
Nov 18, 2025
|
21.50 | 22.85 | 20.00 | 21.50 | 21.50 | 18,467 |
|
Nov 17, 2025
|
22.50 | 22.90 | 21.00 | 22.00 | 22.00 | 67,639 |
|
Nov 14, 2025
|
21.50 | 22.91 | 20.33 | 21.50 | 21.50 | 8,201 |
|
Nov 13, 2025
|
21.50 | 22.92 | 20.00 | 21.50 | 21.50 | 7,701 |
|
Nov 12, 2025
|
21.50 | 22.97 | 20.00 | 21.50 | 21.50 | 68,359 |
|
Nov 11, 2025
|
21.50 | 22.97 | 22.67 | 21.50 | 21.50 | 1,098 |
|
Nov 10, 2025
|
21.50 | 23.00 | 20.00 | 21.50 | 21.50 | 191,213 |
|
Nov 7, 2025
|
21.50 | 22.97 | 20.00 | 21.50 | 21.50 | 66,079 |
|
Nov 6, 2025
|
21.50 | 23.00 | 20.00 | 21.50 | 21.50 | 53,533 |
|
Nov 5, 2025
|
21.50 | 22.92 | 20.15 | 21.50 | 21.50 | 58,646 |
|
Nov 4, 2025
|
22.00 | 22.99 | 20.00 | 21.50 | 21.50 | 171,688 |
|
Nov 3, 2025
|
21.50 | 23.00 | 20.03 | 22.00 | 22.00 | 155,882 |
|
Oct 31, 2025
|
19.00 | 22.97 | 18.00 | 21.50 | 21.50 | 163,479 |
|
Oct 30, 2025
|
19.50 | 19.98 | 18.00 | 19.00 | 19.00 | 119,651 |
