LSE - Delayed Quote
GBp
TPXimpact Holdings plc (TPX.L)
104.00
+3.00
(+2.97%)
At close: October 30 at 5:15:17 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
|
100.50 | 107.00 | 99.00 | 104.00 | 104.00 | 545,713 |
|
Oct 29, 2026
|
98.50 | 103.50 | 97.00 | 101.00 | 101.00 | 126,483 |
|
Oct 28, 2026
|
98.50 | 100.00 | 97.00 | 99.50 | 99.50 | 188,309 |
|
Oct 27, 2026
|
99.50 | 103.00 | 97.00 | 98.50 | 98.50 | 533,878 |
|
Oct 26, 2026
|
96.50 | 100.50 | 95.00 | 100.00 | 100.00 | 160,982 |
|
Oct 23, 2026
|
97.00 | 99.00 | 95.00 | 96.50 | 96.50 | 219,589 |
|
Oct 22, 2026
|
99.50 | 101.00 | 94.90 | 96.00 | 96.00 | 527,903 |
|
Oct 21, 2026
|
97.00 | 102.00 | 95.80 | 99.50 | 99.50 | 425,389 |
|
Oct 20, 2026
|
96.00 | 99.00 | 95.00 | 97.00 | 97.00 | 132,151 |
|
Oct 19, 2026
|
94.00 | 100.00 | 93.14 | 96.00 | 96.00 | 712,874 |
|
Oct 16, 2026
|
94.00 | 97.00 | 93.00 | 94.00 | 94.00 | 302,721 |
|
Oct 15, 2026
|
87.00 | 95.00 | 86.00 | 95.00 | 95.00 | 1,210,759 |
|
Oct 14, 2026
|
80.50 | 82.00 | 79.00 | 81.00 | 81.00 | 222,926 |
|
Oct 13, 2026
|
82.25 | 83.00 | 77.00 | 80.50 | 80.50 | 376,084 |
|
Oct 12, 2026
|
82.25 | 83.00 | 81.25 | 82.00 | 82.00 | 173,527 |
|
Oct 9, 2026
|
84.25 | 85.00 | 81.50 | 82.25 | 82.25 | 226,750 |
|
Oct 8, 2026
|
84.25 | 85.00 | 83.50 | 83.50 | 83.50 | 86,304 |
|
Oct 7, 2026
|
84.00 | 85.00 | 83.00 | 84.25 | 84.25 | 141,976 |
|
Oct 6, 2026
|
87.00 | 88.00 | 83.00 | 84.00 | 84.00 | 201,217 |
|
Oct 5, 2026
|
85.25 | 88.00 | 84.00 | 87.00 | 87.00 | 145,527 |
|
Oct 2, 2026
|
82.00 | 87.00 | 81.00 | 84.75 | 84.75 | 405,509 |
|
Oct 1, 2026
|
85.00 | 86.00 | 81.00 | 82.00 | 82.00 | 287,143 |
|
Sep 30, 2026
|
87.00 | 88.00 | 83.00 | 85.00 | 85.00 | 353,673 |
|
Sep 29, 2026
|
96.00 | 97.00 | 82.00 | 88.00 | 88.00 | 1,026,674 |
|
Sep 28, 2026
|
98.00 | 100.00 | 95.00 | 96.00 | 96.00 | 414,687 |
|
Sep 25, 2026
|
101.00 | 102.00 | 96.00 | 98.00 | 98.00 | 330,056 |
|
Sep 24, 2026
|
98.00 | 102.00 | 97.00 | 102.00 | 102.00 | 865,868 |
|
Sep 23, 2026
|
94.00 | 100.00 | 92.00 | 98.00 | 98.00 | 345,755 |
|
Sep 22, 2026
|
94.00 | 96.00 | 92.00 | 94.00 | 94.00 | 149,016 |
|
Sep 21, 2026
|
94.00 | 96.00 | 92.00 | 94.00 | 94.00 | 119,179 |
|
Sep 18, 2026
|
89.50 | 96.00 | 88.98 | 94.00 | 94.00 | 316,581 |
|
Sep 17, 2026
|
93.25 | 92.00 | 87.00 | 89.50 | 89.50 | 254,652 |
|
Sep 16, 2026
|
93.50 | 95.00 | 90.50 | 90.50 | 90.50 | 232,670 |
|
Sep 15, 2026
|
93.50 | 95.00 | 92.00 | 92.50 | 92.50 | 212,021 |
|
Sep 14, 2026
|
93.50 | 96.50 | 92.00 | 93.00 | 93.00 | 293,968 |
|
Sep 11, 2026
|
87.00 | 95.00 | 85.00 | 93.50 | 93.50 | 611,051 |
|
Sep 10, 2026
|
86.00 | 88.00 | 85.00 | 87.00 | 87.00 | 134,595 |
|
Sep 9, 2026
|
86.00 | 88.00 | 85.00 | 86.00 | 86.00 | 328,037 |
|
Sep 8, 2026
|
85.50 | 87.00 | 84.00 | 86.00 | 86.00 | 230,773 |
|
Sep 7, 2026
|
82.00 | 86.00 | 80.20 | 85.50 | 85.50 | 413,576 |
|
Sep 4, 2026
|
78.50 | 84.00 | 77.00 | 82.00 | 82.00 | 456,764 |
|
Sep 3, 2026
|
78.50 | 80.00 | 77.00 | 78.50 | 78.50 | 235,784 |
|
Sep 2, 2026
|
83.75 | 85.00 | 77.00 | 78.00 | 78.00 | 388,411 |
|
Sep 1, 2026
|
84.50 | 86.00 | 82.50 | 83.00 | 83.00 | 172,852 |
|
Aug 28, 2026
|
84.00 | 87.00 | 83.00 | 86.00 | 86.00 | 128,949 |
|
Aug 27, 2026
|
86.50 | 88.00 | 82.00 | 86.00 | 86.00 | 264,013 |
|
Aug 26, 2026
|
81.50 | 87.97 | 81.00 | 86.50 | 86.50 | 718,971 |
|
Aug 25, 2026
|
80.50 | 82.00 | 80.00 | 80.50 | 80.50 | 261,812 |
|
Aug 24, 2026
|
80.50 | 83.00 | 79.00 | 81.00 | 81.00 | 458,505 |
|
Aug 21, 2026
|
74.00 | 82.00 | 73.00 | 80.50 | 80.50 | 382,425 |
|
Aug 20, 2026
|
72.50 | 75.00 | 72.00 | 74.00 | 74.00 | 215,628 |
|
Aug 19, 2026
|
73.00 | 74.00 | 72.00 | 72.50 | 72.50 | 1,405,328 |
|
Aug 18, 2026
|
73.50 | 75.00 | 72.00 | 73.00 | 73.00 | 64,567 |
|
Aug 17, 2026
|
73.00 | 75.00 | 72.00 | 73.00 | 73.00 | 107,953 |
|
Aug 14, 2026
|
73.00 | 74.00 | 72.25 | 73.00 | 73.00 | 99,597 |
|
Aug 13, 2026
|
76.25 | 77.00 | 71.35 | 74.00 | 74.00 | 521,625 |
|
Aug 12, 2026
|
75.75 | 77.00 | 75.50 | 76.25 | 76.25 | 87,813 |
|
Aug 11, 2026
|
75.50 | 80.00 | 75.00 | 77.00 | 77.00 | 813,781 |
|
Aug 10, 2026
|
69.00 | 75.00 | 68.00 | 74.00 | 74.00 | 473,259 |
|
Aug 7, 2026
|
69.25 | 70.00 | 68.00 | 69.50 | 69.50 | 151,842 |
|
Aug 6, 2026
|
69.25 | 70.00 | 68.50 | 69.25 | 69.25 | 80,614 |
|
Aug 5, 2026
|
69.25 | 70.00 | 68.50 | 69.25 | 69.25 | 41,331 |
|
Aug 4, 2026
|
69.25 | 69.85 | 68.50 | 69.25 | 69.25 | 92,653 |
|
Aug 3, 2026
|
69.25 | 70.00 | 68.25 | 70.00 | 70.00 | 133,480 |
|
Jul 31, 2026
|
69.25 | 70.00 | 68.50 | 70.00 | 70.00 | 77,520 |
|
Jul 30, 2026
|
69.25 | 70.00 | 67.00 | 67.00 | 67.00 | 88,246 |
|
Jul 29, 2026
|
69.25 | 70.00 | 68.50 | 70.00 | 70.00 | 10,906 |
|
Jul 28, 2026
|
69.25 | 70.00 | 68.50 | 69.25 | 69.25 | 77,594 |
|
Jul 27, 2026
|
69.25 | 70.00 | 68.50 | 70.00 | 70.00 | 94,555 |
|
Jul 24, 2026
|
70.00 | 71.00 | 68.50 | 69.25 | 69.25 | 61,553 |
|
Jul 23, 2026
|
70.00 | 70.50 | 69.00 | 70.00 | 70.00 | 94,576 |
|
Jul 22, 2026
|
70.00 | 71.00 | 69.00 | 70.00 | 70.00 | 102,632 |
|
Jul 21, 2026
|
69.00 | 71.00 | 68.00 | 70.00 | 70.00 | 207,113 |
|
Jul 20, 2026
|
69.00 | 72.00 | 68.00 | 69.00 | 69.00 | 141,873 |
|
Jul 17, 2026
|
70.00 | 71.00 | 68.00 | 68.00 | 68.00 | 72,729 |
|
Jul 16, 2026
|
70.00 | 70.60 | 68.40 | 70.00 | 70.00 | 83,380 |
|
Jul 15, 2026
|
69.50 | 72.00 | 68.00 | 70.00 | 70.00 | 124,057 |
|
Jul 14, 2026
|
71.00 | 72.00 | 68.00 | 72.00 | 72.00 | 212,448 |
|
Jul 13, 2026
|
67.00 | 72.00 | 66.00 | 71.00 | 71.00 | 293,854 |
|
Jul 10, 2026
|
67.00 | 68.00 | 65.50 | 67.00 | 67.00 | 101,257 |
|
Jul 9, 2026
|
67.00 | 68.00 | 66.00 | 66.00 | 66.00 | 41,577 |
|
Jul 8, 2026
|
69.00 | 69.40 | 66.00 | 67.00 | 67.00 | 91,148 |
|
Jul 7, 2026
|
70.50 | 72.00 | 68.00 | 69.00 | 69.00 | 94,180 |
|
Jul 6, 2026
|
70.50 | 72.00 | 69.00 | 70.50 | 70.50 | 70,691 |
|
Jul 3, 2026
|
71.00 | 73.00 | 69.00 | 70.50 | 70.50 | 82,946 |
|
Jul 2, 2026
|
68.50 | 72.60 | 67.50 | 71.00 | 71.00 | 295,893 |
|
Jul 1, 2026
|
67.50 | 70.00 | 66.00 | 70.00 | 70.00 | 159,242 |
|
Jun 30, 2026
|
69.00 | 70.00 | 64.00 | 70.00 | 70.00 | 268,865 |
|
Jun 29, 2026
|
70.50 | 72.00 | 68.00 | 69.00 | 69.00 | 96,507 |
|
Jun 26, 2026
|
71.50 | 72.00 | 69.00 | 70.00 | 70.00 | 109,424 |
|
Jun 25, 2026
|
73.50 | 75.00 | 70.00 | 71.50 | 71.50 | 218,969 |
|
Jun 24, 2026
|
74.50 | 75.99 | 73.00 | 73.50 | 73.50 | 200,514 |
|
Jun 23, 2026
|
74.00 | 76.00 | 73.00 | 74.50 | 74.50 | 238,853 |
|
Jun 22, 2026
|
69.00 | 75.00 | 68.09 | 74.00 | 74.00 | 693,101 |
|
Jun 19, 2026
|
63.50 | 70.00 | 62.00 | 69.00 | 69.00 | 499,948 |
|
Jun 18, 2026
|
63.00 | 65.00 | 62.00 | 63.00 | 63.00 | 179,361 |
|
Jun 17, 2026
|
64.00 | 65.00 | 62.00 | 63.00 | 63.00 | 202,543 |
|
Jun 16, 2026
|
64.00 | 67.80 | 63.00 | 64.00 | 64.00 | 1,013,395 |
|
Jun 15, 2026
|
60.00 | 64.00 | 59.00 | 61.50 | 61.50 | 255,817 |
|
Jun 12, 2026
|
57.50 | 61.00 | 57.00 | 61.00 | 61.00 | 157,387 |
|
Jun 11, 2026
|
57.50 | 59.00 | 56.00 | 57.50 | 57.50 | 211,100 |
|
Jun 10, 2026
|
59.00 | 60.00 | 56.00 | 57.50 | 57.50 | 251,827 |
|
Jun 9, 2026
|
56.50 | 60.00 | 56.00 | 59.00 | 59.00 | 182,178 |
|
Jun 8, 2026
|
58.00 | 59.00 | 56.00 | 56.50 | 56.50 | 217,671 |
|
Jun 5, 2026
|
60.00 | 61.00 | 58.00 | 58.50 | 58.50 | 251,776 |
|
Jun 4, 2026
|
60.50 | 62.00 | 59.00 | 60.00 | 60.00 | 315,502 |
|
Jun 3, 2026
|
61.00 | 62.00 | 59.00 | 60.50 | 60.50 | 221,188 |
|
Jun 2, 2026
|
58.50 | 64.00 | 57.65 | 61.50 | 61.50 | 467,068 |
|
Jun 1, 2026
|
56.00 | 59.97 | 54.00 | 58.50 | 58.50 | 365,839 |
|
May 29, 2026
|
50.00 | 54.00 | 49.00 | 53.00 | 53.00 | 291,744 |
|
May 28, 2026
|
50.50 | 51.00 | 49.00 | 50.00 | 50.00 | 78,069 |
|
May 27, 2026
|
50.50 | 51.00 | 49.00 | 50.50 | 50.50 | 271,193 |
|
May 26, 2026
|
50.50 | 51.00 | 50.00 | 50.50 | 50.50 | 169,663 |
|
May 22, 2026
|
52.00 | 52.00 | 50.00 | 50.50 | 50.50 | 154,841 |
|
May 21, 2026
|
52.00 | 51.98 | 51.02 | 52.00 | 52.00 | 52,406 |
|
May 20, 2026
|
52.50 | 54.00 | 51.00 | 52.00 | 52.00 | 155,212 |
|
May 19, 2026
|
47.50 | 54.00 | 47.00 | 52.50 | 52.50 | 467,383 |
|
May 18, 2026
|
47.50 | 49.00 | 46.00 | 47.50 | 47.50 | 197,046 |
|
May 15, 2026
|
47.50 | 49.00 | 46.00 | 47.50 | 47.50 | 113,302 |
|
May 14, 2026
|
44.50 | 49.00 | 44.00 | 47.50 | 47.50 | 334,666 |
|
May 13, 2026
|
44.50 | 45.00 | 44.00 | 44.50 | 44.50 | 97,811 |
|
May 12, 2026
|
46.00 | 47.00 | 43.69 | 44.50 | 44.50 | 97,808 |
|
May 11, 2026
|
49.50 | 51.00 | 45.00 | 46.00 | 46.00 | 309,735 |
|
May 8, 2026
|
45.00 | 50.60 | 44.00 | 48.00 | 48.00 | 335,275 |
|
May 7, 2026
|
41.50 | 47.00 | 41.00 | 45.00 | 45.00 | 574,288 |
|
May 6, 2026
|
41.00 | 42.00 | 40.33 | 41.50 | 41.50 | 326,978 |
|
May 5, 2026
|
41.00 | 41.00 | 40.03 | 41.00 | 41.00 | 73,889 |
|
May 1, 2026
|
40.50 | 42.00 | 40.00 | 41.00 | 41.00 | 216,581 |
|
Apr 30, 2026
|
41.00 | 41.00 | 40.00 | 40.50 | 40.50 | 136,089 |
|
Apr 29, 2026
|
41.00 | 42.00 | 40.52 | 41.00 | 41.00 | 127,989 |
|
Apr 28, 2026
|
41.00 | 42.00 | 40.25 | 41.00 | 41.00 | 166,330 |
|
Apr 27, 2026
|
41.00 | 42.00 | 40.00 | 41.00 | 41.00 | 114,463 |
|
Apr 24, 2026
|
41.50 | 42.00 | 40.00 | 41.00 | 41.00 | 425,320 |
|
Apr 23, 2026
|
42.50 | 44.00 | 41.00 | 41.50 | 41.50 | 276,165 |
|
Apr 22, 2026
|
39.50 | 46.00 | 39.00 | 42.50 | 42.50 | 1,575,532 |
|
Apr 21, 2026
|
37.00 | 38.00 | 36.00 | 37.00 | 37.00 | 179,620 |
|
Apr 20, 2026
|
37.00 | 38.00 | 36.40 | 37.00 | 37.00 | 116,803 |
|
Apr 17, 2026
|
36.70 | 38.00 | 36.00 | 37.00 | 37.00 | 144,906 |
|
Apr 16, 2026
|
33.50 | 37.00 | 33.40 | 36.70 | 36.70 | 802,628 |
|
Apr 15, 2026
|
32.00 | 34.00 | 31.02 | 33.50 | 33.50 | 576,785 |
|
Apr 14, 2026
|
32.00 | 33.00 | 31.00 | 32.00 | 32.00 | 83,593 |
|
Apr 13, 2026
|
32.00 | 33.00 | 31.00 | 32.00 | 32.00 | 83,855 |
|
Apr 10, 2026
|
32.00 | 33.00 | 31.00 | 32.00 | 32.00 | 138,956 |
|
Apr 9, 2026
|
32.00 | 33.00 | 32.00 | 32.00 | 32.00 | 30,947 |
|
Apr 8, 2026
|
32.00 | 33.00 | 31.00 | 32.00 | 32.00 | 196,661 |
|
Apr 7, 2026
|
32.00 | 33.00 | 31.20 | 32.00 | 32.00 | 24,298 |
|
Apr 2, 2026
|
32.00 | 33.00 | 30.00 | 32.00 | 32.00 | 75,375 |
|
Apr 1, 2026
|
32.00 | 33.00 | 31.00 | 32.00 | 32.00 | 69,960 |
|
Mar 31, 2026
|
32.00 | 32.00 | 31.00 | 32.00 | 32.00 | 41,041 |
|
Mar 30, 2026
|
32.00 | 33.00 | 31.00 | 32.00 | 32.00 | 127,150 |
|
Mar 27, 2026
|
32.00 | 33.00 | 31.28 | 32.00 | 32.00 | 32,504 |
|
Mar 26, 2026
|
33.00 | 34.00 | 32.25 | 32.00 | 32.00 | 138,351 |
|
Mar 25, 2026
|
32.50 | 34.00 | 32.00 | 33.00 | 33.00 | 239,421 |
|
Mar 24, 2026
|
32.50 | 34.00 | 31.00 | 31.00 | 31.00 | 68,904 |
|
Mar 23, 2026
|
32.00 | 34.00 | 31.00 | 32.50 | 32.50 | 229,922 |
|
Mar 20, 2026
|
32.00 | 33.00 | 31.00 | 32.00 | 32.00 | 214,294 |
|
Mar 19, 2026
|
30.50 | 32.00 | 30.20 | 32.00 | 32.00 | 250,077 |
|
Mar 18, 2026
|
33.00 | 34.00 | 30.99 | 31.00 | 31.00 | 115,365 |
|
Mar 17, 2026
|
33.00 | 34.00 | 32.00 | 33.00 | 33.00 | 94,370 |
|
Mar 16, 2026
|
33.50 | 35.00 | 32.00 | 33.00 | 33.00 | 101,725 |
|
Mar 13, 2026
|
34.50 | 35.00 | 32.00 | 33.50 | 33.50 | 373,545 |
|
Mar 12, 2026
|
36.20 | 37.00 | 33.88 | 34.50 | 34.50 | 209,404 |
|
Mar 11, 2026
|
36.20 | 36.28 | 35.40 | 36.20 | 36.20 | 59,080 |
|
Mar 10, 2026
|
36.20 | 37.00 | 35.40 | 36.20 | 36.20 | 169,590 |
|
Mar 9, 2026
|
37.00 | 38.00 | 36.00 | 36.50 | 36.50 | 224,254 |
|
Mar 6, 2026
|
37.00 | 37.50 | 36.52 | 37.00 | 37.00 | 44,050 |
|
Mar 5, 2026
|
37.50 | 38.03 | 36.00 | 37.00 | 37.00 | 271,959 |
|
Mar 4, 2026
|
38.50 | 39.00 | 36.65 | 37.50 | 37.50 | 195,201 |
|
Mar 3, 2026
|
39.00 | 39.30 | 38.00 | 38.50 | 38.50 | 61,093 |
|
Mar 2, 2026
|
41.00 | 40.65 | 38.00 | 38.20 | 38.20 | 357,651 |
|
Feb 27, 2026
|
42.00 | 43.00 | 40.00 | 41.00 | 41.00 | 150,670 |
|
Feb 26, 2026
|
43.00 | 44.00 | 41.22 | 42.00 | 42.00 | 206,703 |
|
Feb 25, 2026
|
41.00 | 44.00 | 41.00 | 43.00 | 43.00 | 367,216 |
|
Feb 24, 2026
|
38.50 | 41.00 | 38.93 | 40.50 | 40.50 | 1,239,331 |
|
Feb 23, 2026
|
35.50 | 41.00 | 35.00 | 38.00 | 38.00 | 1,421,053 |
|
Feb 20, 2026
|
35.50 | 36.00 | 35.00 | 35.50 | 35.50 | 36,459 |
|
Feb 19, 2026
|
35.00 | 36.00 | 34.00 | 35.50 | 35.50 | 66,490 |
|
Feb 18, 2026
|
34.50 | 35.00 | 34.00 | 35.00 | 35.00 | 138,821 |
|
Feb 17, 2026
|
34.00 | 36.00 | 34.00 | 34.50 | 34.50 | 479,596 |
|
Feb 16, 2026
|
32.30 | 34.00 | 32.00 | 34.00 | 34.00 | 353,403 |
|
Feb 13, 2026
|
32.50 | 33.50 | 32.00 | 32.30 | 32.30 | 386,896 |
|
Feb 12, 2026
|
29.00 | 35.00 | 29.00 | 32.50 | 32.50 | 1,823,739 |
|
Feb 11, 2026
|
29.00 | 31.30 | 27.00 | 28.00 | 28.00 | 537,539 |
|
Feb 10, 2026
|
26.00 | 27.00 | 26.00 | 26.50 | 26.50 | 67,845 |
|
Feb 9, 2026
|
26.00 | 26.75 | 25.00 | 26.00 | 26.00 | 294,999 |
|
Feb 6, 2026
|
26.00 | 27.00 | 25.00 | 26.00 | 26.00 | 20,600 |
|
Feb 5, 2026
|
25.50 | 26.80 | 25.00 | 26.00 | 26.00 | 117,527 |
|
Feb 4, 2026
|
23.50 | 26.00 | 23.60 | 25.50 | 25.50 | 202,528 |
|
Feb 3, 2026
|
23.50 | 23.95 | 23.00 | 23.00 | 23.00 | 102,208 |
|
Feb 2, 2026
|
23.00 | 24.00 | 22.00 | 23.50 | 23.50 | 67,666 |
|
Jan 30, 2026
|
23.50 | 24.00 | 22.13 | 23.00 | 23.00 | 75,769 |
|
Jan 29, 2026
|
23.20 | 24.00 | 23.00 | 23.50 | 23.50 | 155,034 |
|
Jan 28, 2026
|
21.50 | 23.95 | 21.90 | 23.20 | 23.20 | 87,705 |
|
Jan 27, 2026
|
21.30 | 22.00 | 21.00 | 21.50 | 21.50 | 72,074 |
|
Jan 26, 2026
|
20.50 | 21.00 | 20.00 | 21.30 | 21.30 | 35,475 |
|
Jan 23, 2026
|
20.50 | 21.00 | 20.13 | 20.50 | 20.50 | 13,634 |
|
Jan 22, 2026
|
20.50 | 20.82 | 20.70 | 20.50 | 20.50 | 82,027 |
|
Jan 21, 2026
|
20.50 | 20.80 | 20.00 | 20.50 | 20.50 | 115,413 |
|
Jan 20, 2026
|
20.50 | 21.00 | 20.50 | 20.50 | 20.50 | 19,507 |
|
Jan 19, 2026
|
20.50 | 21.00 | 20.50 | 20.50 | 20.50 | 13,720 |
|
Jan 16, 2026
|
20.50 | 21.00 | 20.00 | 20.50 | 20.50 | 52,914 |
|
Jan 15, 2026
|
20.50 | 20.58 | 20.58 | 20.50 | 20.50 | 13,769 |
|
Jan 14, 2026
|
20.50 | 20.99 | 20.41 | 20.50 | 20.50 | 2,209 |
|
Jan 13, 2026
|
20.50 | 20.58 | 20.41 | 20.50 | 20.50 | 3,551 |
|
Jan 12, 2026
|
20.50 | 21.00 | 20.00 | 20.50 | 20.50 | 518,743 |
|
Jan 9, 2026
|
20.50 | 21.20 | 20.00 | 20.50 | 20.50 | 106,803 |
|
Jan 8, 2026
|
21.00 | 20.94 | 20.00 | 20.50 | 20.50 | 72,360 |
|
Jan 7, 2026
|
22.00 | 22.00 | 20.10 | 21.00 | 21.00 | 180,828 |
|
Jan 6, 2026
|
20.50 | 23.27 | 20.95 | 22.00 | 22.00 | 316,316 |
|
Jan 5, 2026
|
21.50 | 21.00 | 19.50 | 20.30 | 20.30 | 288,879 |
|
Jan 2, 2026
|
21.50 | 22.00 | 21.00 | 21.50 | 21.50 | 62,567 |
|
Dec 31, 2025
|
21.00 | 22.00 | 21.00 | 21.50 | 21.50 | 30,663 |
|
Dec 30, 2025
|
21.00 | 21.75 | 20.00 | 21.00 | 21.00 | 239,649 |
|
Dec 29, 2025
|
21.00 | 21.00 | 20.00 | 21.00 | 21.00 | 876 |
|
Dec 24, 2025
|
22.00 | 22.37 | 20.00 | 21.00 | 21.00 | 218,960 |
|
Dec 23, 2025
|
22.00 | 23.00 | 21.00 | 22.00 | 22.00 | 121,997 |
|
Dec 22, 2025
|
22.00 | 22.37 | 21.60 | 22.00 | 22.00 | 105,464 |
|
Dec 19, 2025
|
22.00 | 23.00 | 22.40 | 22.00 | 22.00 | 8,416 |
|
Dec 18, 2025
|
22.30 | 23.00 | 21.19 | 22.20 | 22.20 | 119,704 |
|
Dec 17, 2025
|
22.30 | 22.60 | 22.00 | 22.30 | 22.30 | 166,515 |
|
Dec 16, 2025
|
22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
|
Dec 15, 2025
|
22.30 | 22.05 | 22.00 | 22.30 | 22.30 | 20,473 |
|
Dec 12, 2025
|
22.50 | 22.48 | 21.10 | 22.30 | 22.30 | 76,502 |
|
Dec 11, 2025
|
22.30 | 23.00 | 22.00 | 22.50 | 22.50 | 114,160 |
|
Dec 10, 2025
|
22.50 | 22.60 | 21.10 | 22.30 | 22.30 | 60,037 |
|
Dec 9, 2025
|
22.50 | 23.00 | 22.20 | 22.50 | 22.50 | 103,171 |
|
Dec 8, 2025
|
23.50 | 24.00 | 22.00 | 22.50 | 22.50 | 70,477 |
|
Dec 5, 2025
|
23.50 | 24.00 | 23.00 | 23.50 | 23.50 | 65,067 |
|
Dec 4, 2025
|
23.20 | 27.00 | 23.00 | 23.50 | 23.50 | 497,939 |
|
Dec 3, 2025
|
21.70 | 22.96 | 20.00 | 22.70 | 22.70 | 614,760 |
|
Dec 2, 2025
|
15.25 | 24.00 | 15.00 | 21.70 | 21.70 | 1,352,514 |
|
Dec 1, 2025
|
15.25 | 15.50 | 15.00 | 15.25 | 15.25 | 149,861 |
|
Nov 28, 2025
|
15.25 | 15.50 | 15.00 | 15.50 | 15.50 | 145,123 |
|
Nov 27, 2025
|
15.25 | 15.50 | 15.10 | 15.25 | 15.25 | 19,868 |
|
Nov 26, 2025
|
15.25 | 15.20 | 15.00 | 15.25 | 15.25 | 33,167 |
|
Nov 25, 2025
|
15.25 | 15.20 | 15.00 | 15.25 | 15.25 | 26,441 |
|
Nov 24, 2025
|
15.50 | 16.00 | 15.00 | 15.25 | 15.25 | 381,391 |
|
Nov 21, 2025
|
15.50 | 15.45 | 15.10 | 15.50 | 15.50 | 152,735 |
|
Nov 20, 2025
|
15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
|
Nov 19, 2025
|
15.50 | 15.73 | 15.20 | 15.50 | 15.50 | 113,358 |
|
Nov 18, 2025
|
15.50 | 16.00 | 15.00 | 15.50 | 15.50 | 50,538 |
|
Nov 17, 2025
|
15.50 | 15.30 | 15.30 | 15.50 | 15.50 | 10,570 |
|
Nov 14, 2025
|
15.50 | 15.85 | 15.00 | 15.50 | 15.50 | 35,214 |
|
Nov 13, 2025
|
15.50 | 16.00 | 15.42 | 15.50 | 15.50 | 18,773 |
|
Nov 12, 2025
|
15.50 | 16.00 | 15.60 | 15.50 | 15.50 | 48,217 |
|
Nov 11, 2025
|
15.25 | 15.70 | 15.35 | 15.70 | 15.70 | 25,963 |
|
Nov 10, 2025
|
15.25 | 15.50 | 15.00 | 15.25 | 15.25 | 309,989 |
|
Nov 7, 2025
|
15.00 | 15.50 | 15.02 | 15.25 | 15.25 | 3,880 |
|
Nov 6, 2025
|
14.50 | 15.25 | 14.50 | 15.00 | 15.00 | 34,347 |
|
Nov 5, 2025
|
15.00 | 14.90 | 13.62 | 14.50 | 14.50 | 1,697,239 |
|
Nov 4, 2025
|
14.25 | 14.50 | 14.00 | 14.00 | 14.00 | 19,934 |
|
Nov 3, 2025
|
14.25 | 14.50 | 14.50 | 14.25 | 14.25 | 34 |
|
Oct 31, 2025
|
14.25 | 14.50 | 14.00 | 14.25 | 14.25 | 59,580 |
|
Oct 30, 2025
|
14.25 | 14.10 | 14.00 | 14.25 | 14.25 | 6,431 |
