LSE - Delayed Quote
USD
iShares $ Corp Bond UCITS ETF USD (Acc) (LQDA.L)
6.17
+0.01
(+0.08%)
At close: 4:35:00 PM GMT
Currency in USD
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
|
6.17 | 6.19 | 6.15 | 6.17 | 6.17 | 1,212,687 |
|
Oct 30, 2026
|
6.19 | 6.20 | 6.15 | 6.16 | 6.16 | 533,071 |
|
Oct 29, 2026
|
6.14 | 6.18 | 6.14 | 6.16 | 6.16 | 291,581 |
|
Oct 28, 2026
|
6.17 | 6.18 | 6.14 | 6.14 | 6.14 | 1,366,579 |
|
Oct 27, 2026
|
6.13 | 6.17 | 6.13 | 6.16 | 6.16 | 526,995 |
|
Oct 26, 2026
|
6.15 | 6.17 | 6.13 | 6.14 | 6.14 | 528,596 |
|
Oct 23, 2026
|
6.15 | 6.16 | 6.12 | 6.12 | 6.12 | 1,221,468 |
|
Oct 22, 2026
|
6.12 | 6.18 | 6.10 | 6.13 | 6.13 | 668,279 |
|
Oct 21, 2026
|
6.13 | 6.13 | 6.07 | 6.09 | 6.09 | 607,514 |
|
Oct 20, 2026
|
6.08 | 6.12 | 6.08 | 6.09 | 6.09 | 533,079 |
|
Oct 19, 2026
|
6.13 | 6.13 | 6.08 | 6.08 | 6.08 | 825,995 |
|
Oct 16, 2026
|
6.13 | 6.13 | 6.10 | 6.12 | 6.12 | 3,230,879 |
|
Oct 15, 2026
|
6.10 | 6.13 | 6.10 | 6.13 | 6.13 | 618,004 |
|
Oct 14, 2026
|
6.06 | 6.08 | 6.01 | 6.05 | 6.05 | 366,048 |
|
Oct 13, 2026
|
6.10 | 6.10 | 6.05 | 6.05 | 6.05 | 646,535 |
|
Oct 12, 2026
|
6.05 | 6.08 | 6.05 | 6.05 | 6.05 | 369,657 |
|
Oct 9, 2026
|
6.04 | 6.06 | 6.03 | 6.04 | 6.04 | 656,256 |
|
Oct 8, 2026
|
6.03 | 6.05 | 6.00 | 6.04 | 6.04 | 1,645,088 |
|
Oct 7, 2026
|
6.04 | 6.04 | 5.99 | 6.02 | 6.02 | 1,521,594 |
|
Oct 6, 2026
|
6.05 | 6.05 | 6.00 | 6.05 | 6.05 | 4,646,557 |
|
Oct 5, 2026
|
6.05 | 6.06 | 6.00 | 6.01 | 6.01 | 1,695,716 |
|
Oct 2, 2026
|
6.04 | 6.07 | 6.02 | 6.03 | 6.03 | 1,073,010 |
|
Oct 1, 2026
|
6.02 | 6.02 | 5.98 | 6.01 | 6.01 | 1,139,366 |
|
Sep 30, 2026
|
6.05 | 6.05 | 6.01 | 6.03 | 6.03 | 545,421 |
|
Sep 29, 2026
|
6.03 | 6.05 | 6.01 | 6.01 | 6.01 | 1,027,700 |
|
Sep 28, 2026
|
6.06 | 6.06 | 6.01 | 6.02 | 6.02 | 907,784 |
|
Sep 25, 2026
|
6.08 | 6.09 | 6.04 | 6.06 | 6.06 | 955,686 |
|
Sep 24, 2026
|
6.11 | 6.12 | 6.08 | 6.08 | 6.08 | 642,710 |
|
Sep 23, 2026
|
6.19 | 6.19 | 6.11 | 6.12 | 6.12 | 737,812 |
|
Sep 22, 2026
|
6.17 | 6.20 | 6.16 | 6.18 | 6.18 | 689,336 |
|
Sep 21, 2026
|
6.17 | 6.19 | 6.17 | 6.18 | 6.18 | 559,530 |
|
Sep 18, 2026
|
6.19 | 6.20 | 6.15 | 6.15 | 6.15 | 2,408,360 |
|
Sep 17, 2026
|
6.16 | 6.19 | 6.16 | 6.18 | 6.18 | 7,379,766 |
|
Sep 16, 2026
|
6.14 | 6.18 | 6.13 | 6.18 | 6.18 | 2,634,225 |
|
Sep 15, 2026
|
6.13 | 6.14 | 6.11 | 6.14 | 6.14 | 698,240 |
|
Sep 14, 2026
|
6.15 | 6.15 | 6.12 | 6.15 | 6.15 | 1,175,971 |
|
Sep 11, 2026
|
6.14 | 6.18 | 6.14 | 6.16 | 6.16 | 810,214 |
|
Sep 10, 2026
|
6.21 | 6.21 | 6.16 | 6.16 | 6.16 | 503,002 |
|
Sep 9, 2026
|
6.20 | 6.21 | 6.18 | 6.20 | 6.20 | 1,031,364 |
|
Sep 8, 2026
|
6.21 | 6.22 | 6.19 | 6.20 | 6.20 | 1,744,040 |
|
Sep 7, 2026
|
6.20 | 6.21 | 6.19 | 6.19 | 6.19 | 215,822 |
|
Sep 4, 2026
|
6.22 | 6.23 | 6.20 | 6.20 | 6.20 | 1,109,723 |
|
Sep 3, 2026
|
6.21 | 6.23 | 6.20 | 6.23 | 6.23 | 433,991 |
|
Sep 2, 2026
|
6.19 | 6.21 | 6.17 | 6.19 | 6.19 | 1,042,954 |
|
Sep 1, 2026
|
6.21 | 6.23 | 6.19 | 6.22 | 6.22 | 2,007,823 |
|
Aug 28, 2026
|
6.25 | 6.28 | 6.23 | 6.24 | 6.24 | 1,040,150 |
|
Aug 27, 2026
|
6.26 | 6.28 | 6.25 | 6.26 | 6.26 | 1,261,961 |
|
Aug 26, 2026
|
6.25 | 6.26 | 6.24 | 6.25 | 6.25 | 732,644 |
|
Aug 25, 2026
|
6.23 | 6.26 | 6.22 | 6.26 | 6.26 | 2,455,892 |
|
Aug 24, 2026
|
6.22 | 6.23 | 6.21 | 6.23 | 6.23 | 874,941 |
|
Aug 21, 2026
|
6.22 | 6.24 | 6.20 | 6.21 | 6.21 | 5,451,801 |
|
Aug 20, 2026
|
6.21 | 6.25 | 6.21 | 6.22 | 6.22 | 2,491,469 |
|
Aug 19, 2026
|
6.22 | 6.25 | 6.20 | 6.23 | 6.23 | 378,018 |
|
Aug 18, 2026
|
6.18 | 6.20 | 6.17 | 6.19 | 6.19 | 583,148 |
|
Aug 17, 2026
|
6.23 | 6.23 | 6.19 | 6.21 | 6.21 | 641,434 |
|
Aug 14, 2026
|
6.25 | 6.25 | 6.21 | 6.22 | 6.22 | 515,569 |
|
Aug 13, 2026
|
6.22 | 6.26 | 6.22 | 6.24 | 6.24 | 648,934 |
|
Aug 12, 2026
|
6.23 | 6.24 | 6.21 | 6.22 | 6.22 | 989,933 |
|
Aug 11, 2026
|
6.24 | 6.24 | 6.18 | 6.23 | 6.23 | 825,046 |
|
Aug 10, 2026
|
6.27 | 6.28 | 6.20 | 6.21 | 6.21 | 1,246,642 |
|
Aug 7, 2026
|
6.23 | 6.26 | 6.22 | 6.25 | 6.25 | 303,577 |
|
Aug 6, 2026
|
6.26 | 6.26 | 6.23 | 6.24 | 6.24 | 833,369 |
|
Aug 5, 2026
|
6.23 | 6.29 | 6.23 | 6.27 | 6.27 | 619,594 |
|
Aug 4, 2026
|
6.23 | 6.25 | 6.20 | 6.24 | 6.24 | 1,094,484 |
|
Aug 3, 2026
|
6.22 | 6.24 | 6.20 | 6.23 | 6.23 | 1,561,815 |
|
Jul 31, 2026
|
6.18 | 6.23 | 6.18 | 6.19 | 6.19 | 1,071,310 |
|
Jul 30, 2026
|
6.20 | 6.22 | 6.18 | 6.20 | 6.20 | 457,009 |
|
Jul 29, 2026
|
6.24 | 6.24 | 6.16 | 6.22 | 6.22 | 1,087,031 |
|
Jul 28, 2026
|
6.23 | 6.24 | 6.22 | 6.23 | 6.23 | 1,368,117 |
|
Jul 27, 2026
|
6.22 | 6.24 | 6.21 | 6.22 | 6.22 | 2,247,788 |
|
Jul 24, 2026
|
6.20 | 6.21 | 6.20 | 6.21 | 6.21 | 4,547,088 |
|
Jul 23, 2026
|
6.22 | 6.22 | 6.19 | 6.20 | 6.20 | 2,024,260 |
|
Jul 22, 2026
|
6.27 | 6.27 | 6.22 | 6.23 | 6.23 | 639,813 |
|
Jul 21, 2026
|
6.25 | 6.26 | 6.23 | 6.24 | 6.24 | 360,349 |
|
Jul 20, 2026
|
6.27 | 6.28 | 6.25 | 6.26 | 6.26 | 1,018,845 |
|
Jul 17, 2026
|
6.28 | 6.30 | 6.27 | 6.28 | 6.28 | 567,892 |
|
Jul 16, 2026
|
6.31 | 6.31 | 6.26 | 6.28 | 6.28 | 1,103,741 |
|
Jul 15, 2026
|
6.26 | 6.30 | 6.24 | 6.27 | 6.27 | 21,761,587 |
|
Jul 14, 2026
|
6.24 | 6.28 | 6.23 | 6.26 | 6.26 | 1,631,374 |
|
Jul 13, 2026
|
6.26 | 6.27 | 6.25 | 6.26 | 6.26 | 1,708,971 |
|
Jul 10, 2026
|
6.29 | 6.30 | 6.26 | 6.28 | 6.28 | 3,101,481 |
|
Jul 9, 2026
|
6.29 | 6.30 | 6.28 | 6.29 | 6.29 | 808,410 |
|
Jul 8, 2026
|
6.29 | 6.30 | 6.27 | 6.27 | 6.27 | 1,337,069 |
|
Jul 7, 2026
|
6.33 | 6.34 | 6.30 | 6.30 | 6.30 | 1,565,058 |
|
Jul 6, 2026
|
6.35 | 6.35 | 6.33 | 6.34 | 6.34 | 4,643,022 |
|
Jul 3, 2026
|
6.34 | 6.35 | 6.33 | 6.34 | 6.34 | 187,473 |
|
Jul 2, 2026
|
6.33 | 6.34 | 6.32 | 6.34 | 6.34 | 609,296 |
|
Jul 1, 2026
|
6.34 | 6.36 | 6.31 | 6.33 | 6.33 | 5,082,201 |
|
Jun 30, 2026
|
6.38 | 6.39 | 6.35 | 6.37 | 6.37 | 672,044 |
|
Jun 29, 2026
|
6.37 | 6.38 | 6.36 | 6.37 | 6.37 | 671,261 |
|
Jun 26, 2026
|
6.37 | 6.38 | 6.35 | 6.38 | 6.38 | 1,304,665 |
|
Jun 25, 2026
|
6.36 | 6.38 | 6.36 | 6.37 | 6.37 | 798,488 |
|
Jun 24, 2026
|
6.34 | 6.38 | 6.34 | 6.38 | 6.38 | 2,065,481 |
|
Jun 23, 2026
|
6.32 | 6.34 | 6.32 | 6.34 | 6.34 | 857,479 |
|
Jun 22, 2026
|
6.34 | 6.34 | 6.31 | 6.33 | 6.33 | 1,173,157 |
|
Jun 19, 2026
|
6.32 | 6.37 | 6.32 | 6.32 | 6.32 | 251,101 |
|
Jun 18, 2026
|
6.36 | 6.37 | 6.34 | 6.35 | 6.35 | 681,194 |
|
Jun 17, 2026
|
6.37 | 6.37 | 6.33 | 6.34 | 6.34 | 948,017 |
|
Jun 16, 2026
|
6.36 | 6.36 | 6.33 | 6.34 | 6.34 | 2,130,557 |
|
Jun 15, 2026
|
6.36 | 6.38 | 6.35 | 6.36 | 6.36 | 614,143 |
|
Jun 12, 2026
|
6.34 | 6.36 | 6.32 | 6.34 | 6.34 | 536,809 |
|
Jun 11, 2026
|
6.30 | 6.32 | 6.30 | 6.31 | 6.31 | 9,346,451 |
|
Jun 10, 2026
|
6.34 | 6.34 | 6.29 | 6.31 | 6.31 | 894,132 |
|
Jun 9, 2026
|
6.30 | 6.31 | 6.28 | 6.30 | 6.30 | 662,370 |
|
Jun 8, 2026
|
6.27 | 6.31 | 6.27 | 6.30 | 6.30 | 533,225 |
|
Jun 5, 2026
|
6.33 | 6.34 | 6.29 | 6.30 | 6.30 | 2,845,516 |
|
Jun 4, 2026
|
6.33 | 6.34 | 6.32 | 6.33 | 6.33 | 2,130,316 |
|
Jun 3, 2026
|
6.32 | 6.33 | 6.31 | 6.31 | 6.31 | 1,450,962 |
|
Jun 2, 2026
|
6.33 | 6.36 | 6.33 | 6.34 | 6.34 | 906,402 |
|
Jun 1, 2026
|
6.37 | 6.37 | 6.31 | 6.33 | 6.33 | 861,720 |
|
May 29, 2026
|
6.36 | 6.38 | 6.33 | 6.35 | 6.35 | 1,348,726 |
|
May 28, 2026
|
6.33 | 6.35 | 6.30 | 6.34 | 6.34 | 1,040,524 |
|
May 27, 2026
|
6.31 | 6.33 | 6.31 | 6.32 | 6.32 | 1,042,146 |
|
May 26, 2026
|
6.30 | 6.33 | 6.29 | 6.30 | 6.30 | 8,460,876 |
|
May 22, 2026
|
6.30 | 6.30 | 6.26 | 6.28 | 6.28 | 3,132,537 |
|
May 21, 2026
|
6.25 | 6.26 | 6.23 | 6.24 | 6.24 | 1,045,366 |
|
May 20, 2026
|
6.18 | 6.26 | 6.18 | 6.26 | 6.26 | 591,699 |
|
May 19, 2026
|
6.24 | 6.24 | 6.20 | 6.21 | 6.21 | 1,285,045 |
|
May 18, 2026
|
6.25 | 6.26 | 6.24 | 6.26 | 6.26 | 9,239,505 |
|
May 15, 2026
|
6.26 | 6.28 | 6.24 | 6.25 | 6.25 | 2,307,848 |
|
May 14, 2026
|
6.30 | 6.32 | 6.29 | 6.31 | 6.31 | 676,350 |
|
May 13, 2026
|
6.29 | 6.30 | 6.28 | 6.28 | 6.28 | 980,873 |
|
May 12, 2026
|
6.30 | 6.31 | 6.28 | 6.28 | 6.28 | 2,215,608 |
|
May 11, 2026
|
6.33 | 6.33 | 6.31 | 6.33 | 6.33 | 2,804,403 |
|
May 8, 2026
|
6.32 | 6.33 | 6.30 | 6.33 | 6.33 | 3,089,512 |
|
May 7, 2026
|
6.34 | 6.35 | 6.31 | 6.32 | 6.32 | 1,232,331 |
|
May 6, 2026
|
6.31 | 6.34 | 6.30 | 6.33 | 6.33 | 15,918,805 |
|
May 5, 2026
|
6.28 | 6.31 | 6.27 | 6.31 | 6.31 | 3,484,232 |
|
May 1, 2026
|
6.32 | 6.32 | 6.27 | 6.31 | 6.31 | 331,560 |
|
Apr 30, 2026
|
6.25 | 6.30 | 6.25 | 6.30 | 6.30 | 1,508,910 |
|
Apr 29, 2026
|
6.30 | 6.31 | 6.27 | 6.29 | 6.29 | 1,301,377 |
|
Apr 28, 2026
|
6.30 | 6.32 | 6.29 | 6.30 | 6.30 | 964,518 |
|
Apr 27, 2026
|
6.33 | 6.33 | 6.31 | 6.31 | 6.31 | 1,823,255 |
|
Apr 24, 2026
|
6.33 | 6.34 | 6.31 | 6.32 | 6.32 | 413,883 |
|
Apr 23, 2026
|
6.34 | 6.35 | 6.32 | 6.34 | 6.34 | 398,569 |
|
Apr 22, 2026
|
6.34 | 6.35 | 6.31 | 6.35 | 6.35 | 887,989 |
|
Apr 21, 2026
|
6.35 | 6.38 | 6.33 | 6.34 | 6.34 | 1,407,619 |
|
Apr 20, 2026
|
6.37 | 6.37 | 6.32 | 6.35 | 6.35 | 777,895 |
|
Apr 17, 2026
|
6.32 | 6.36 | 6.31 | 6.36 | 6.36 | 2,424,074 |
|
Apr 16, 2026
|
6.35 | 6.35 | 6.33 | 6.33 | 6.33 | 879,483 |
|
Apr 15, 2026
|
6.35 | 6.37 | 6.33 | 6.33 | 6.33 | 1,819,151 |
|
Apr 14, 2026
|
6.36 | 6.41 | 6.32 | 6.35 | 6.35 | 987,048 |
|
Apr 13, 2026
|
6.30 | 6.31 | 6.28 | 6.30 | 6.30 | 1,315,081 |
|
Apr 10, 2026
|
6.32 | 6.33 | 6.30 | 6.32 | 6.32 | 1,907,466 |
|
Apr 9, 2026
|
6.33 | 6.36 | 6.30 | 6.32 | 6.32 | 556,094 |
|
Apr 8, 2026
|
6.33 | 6.35 | 6.32 | 6.34 | 6.34 | 1,248,344 |
|
Apr 7, 2026
|
6.32 | 6.32 | 6.25 | 6.27 | 6.27 | 1,546,670 |
|
Apr 2, 2026
|
6.24 | 6.30 | 6.23 | 6.29 | 6.29 | 644,905 |
|
Apr 1, 2026
|
6.28 | 6.31 | 6.26 | 6.30 | 6.30 | 1,586,875 |
|
Mar 31, 2026
|
6.23 | 6.25 | 6.20 | 6.24 | 6.24 | 2,815,225 |
|
Mar 30, 2026
|
6.23 | 6.25 | 6.19 | 6.23 | 6.23 | 1,103,363 |
|
Mar 27, 2026
|
6.19 | 6.20 | 6.17 | 6.20 | 6.20 | 1,276,743 |
|
Mar 26, 2026
|
6.23 | 6.24 | 6.21 | 6.21 | 6.21 | 2,131,789 |
|
Mar 25, 2026
|
6.24 | 6.27 | 6.23 | 6.26 | 6.26 | 1,032,799 |
|
Mar 24, 2026
|
6.24 | 6.26 | 6.20 | 6.24 | 6.24 | 1,245,437 |
|
Mar 23, 2026
|
6.20 | 6.26 | 6.16 | 6.22 | 6.22 | 2,732,521 |
|
Mar 20, 2026
|
6.27 | 6.28 | 6.20 | 6.22 | 6.22 | 1,193,519 |
|
Mar 19, 2026
|
6.27 | 6.28 | 6.22 | 6.26 | 6.26 | 939,732 |
|
Mar 18, 2026
|
6.30 | 6.32 | 6.26 | 6.27 | 6.27 | 2,323,770 |
|
Mar 17, 2026
|
6.24 | 6.28 | 6.24 | 6.28 | 6.28 | 706,015 |
|
Mar 16, 2026
|
6.23 | 6.28 | 6.22 | 6.24 | 6.24 | 337,865 |
|
Mar 13, 2026
|
6.23 | 6.26 | 6.22 | 6.22 | 6.22 | 745,265 |
|
Mar 12, 2026
|
6.28 | 6.28 | 6.24 | 6.25 | 6.25 | 653,229 |
|
Mar 11, 2026
|
6.31 | 6.36 | 6.27 | 6.27 | 6.27 | 1,166,255 |
|
Mar 10, 2026
|
6.37 | 6.38 | 6.33 | 6.35 | 6.35 | 3,127,614 |
|
Mar 9, 2026
|
6.30 | 6.35 | 6.28 | 6.34 | 6.34 | 1,759,082 |
|
Mar 6, 2026
|
6.36 | 6.38 | 6.31 | 6.33 | 6.33 | 811,299 |
|
Mar 5, 2026
|
6.37 | 6.37 | 6.34 | 6.35 | 6.35 | 1,599,999 |
|
Mar 4, 2026
|
6.34 | 6.40 | 6.34 | 6.39 | 6.39 | 1,761,234 |
|
Mar 3, 2026
|
6.39 | 6.39 | 6.33 | 6.34 | 6.34 | 1,291,782 |
|
Mar 2, 2026
|
6.42 | 6.38 | 6.35 | 6.38 | 6.38 | 724,909 |
|
Feb 27, 2026
|
6.42 | 6.42 | 6.38 | 6.41 | 6.41 | 3,186,765 |
|
Feb 26, 2026
|
6.39 | 6.41 | 6.39 | 6.39 | 6.39 | 985,211 |
|
Feb 25, 2026
|
6.40 | 6.40 | 6.38 | 6.39 | 6.39 | 935,053 |
|
Feb 24, 2026
|
6.40 | 6.40 | 6.39 | 6.40 | 6.40 | 953,050 |
|
Feb 23, 2026
|
6.39 | 6.40 | 6.39 | 6.40 | 6.40 | 3,296,660 |
|
Feb 20, 2026
|
6.41 | 6.41 | 6.38 | 6.39 | 6.39 | 1,830,580 |
|
Feb 19, 2026
|
6.39 | 6.39 | 6.38 | 6.39 | 6.39 | 1,039,880 |
|
Feb 18, 2026
|
6.39 | 6.42 | 6.39 | 6.40 | 6.40 | 2,475,155 |
|
Feb 17, 2026
|
6.41 | 6.41 | 6.39 | 6.39 | 6.39 | 771,696 |
|
Feb 16, 2026
|
6.40 | 6.41 | 6.39 | 6.40 | 6.40 | 243,184 |
|
Feb 13, 2026
|
6.36 | 6.40 | 6.36 | 6.40 | 6.40 | 2,239,618 |
|
Feb 12, 2026
|
6.35 | 6.37 | 6.31 | 6.37 | 6.37 | 1,434,640 |
|
Feb 11, 2026
|
6.35 | 6.36 | 6.32 | 6.35 | 6.35 | 1,180,687 |
|
Feb 10, 2026
|
6.34 | 6.36 | 6.34 | 6.36 | 6.36 | 1,276,221 |
|
Feb 9, 2026
|
6.31 | 6.33 | 6.30 | 6.33 | 6.33 | 2,166,427 |
|
Feb 6, 2026
|
6.34 | 6.34 | 6.31 | 6.32 | 6.32 | 645,812 |
|
Feb 5, 2026
|
6.30 | 6.33 | 6.30 | 6.32 | 6.32 | 1,089,944 |
|
Feb 4, 2026
|
6.30 | 6.32 | 6.29 | 6.30 | 6.30 | 1,583,127 |
|
Feb 3, 2026
|
6.34 | 6.34 | 6.29 | 6.30 | 6.30 | 3,266,633 |
|
Feb 2, 2026
|
6.30 | 6.35 | 6.30 | 6.31 | 6.31 | 860,898 |
|
Jan 30, 2026
|
6.29 | 6.32 | 6.29 | 6.32 | 6.32 | 884,457 |
|
Jan 29, 2026
|
6.31 | 6.32 | 6.30 | 6.31 | 6.31 | 5,082,069 |
|
Jan 28, 2026
|
6.33 | 6.34 | 6.31 | 6.32 | 6.32 | 672,465 |
|
Jan 27, 2026
|
6.33 | 6.34 | 6.30 | 6.33 | 6.33 | 2,793,847 |
|
Jan 26, 2026
|
6.34 | 6.35 | 6.30 | 6.33 | 6.33 | 1,363,091 |
|
Jan 23, 2026
|
6.33 | 6.35 | 6.31 | 6.32 | 6.32 | 1,629,757 |
|
Jan 22, 2026
|
6.32 | 6.32 | 6.31 | 6.32 | 6.32 | 1,885,908 |
|
Jan 21, 2026
|
6.28 | 6.30 | 6.27 | 6.30 | 6.30 | 1,713,246 |
|
Jan 20, 2026
|
6.29 | 6.29 | 6.26 | 6.28 | 6.28 | 1,546,012 |
|
Jan 19, 2026
|
6.30 | 6.31 | 6.28 | 6.29 | 6.29 | 1,011,803 |
|
Jan 16, 2026
|
6.35 | 6.35 | 6.31 | 6.32 | 6.32 | 1,257,095 |
|
Jan 15, 2026
|
6.34 | 6.36 | 6.32 | 6.34 | 6.34 | 905,756 |
|
Jan 14, 2026
|
6.32 | 6.34 | 6.32 | 6.33 | 6.33 | 1,210,410 |
|
Jan 13, 2026
|
6.30 | 6.33 | 6.30 | 6.31 | 6.31 | 1,360,210 |
|
Jan 12, 2026
|
6.30 | 6.31 | 6.29 | 6.31 | 6.31 | 834,778 |
|
Jan 9, 2026
|
6.29 | 6.32 | 6.29 | 6.30 | 6.30 | 1,465,480 |
|
Jan 8, 2026
|
6.32 | 6.32 | 6.29 | 6.30 | 6.30 | 1,434,465 |
|
Jan 7, 2026
|
6.31 | 6.33 | 6.31 | 6.32 | 6.32 | 1,763,139 |
|
Jan 6, 2026
|
6.29 | 6.31 | 6.29 | 6.29 | 6.29 | 1,296,798 |
|
Jan 5, 2026
|
6.30 | 6.31 | 6.28 | 6.30 | 6.30 | 769,053 |
|
Jan 2, 2026
|
6.29 | 6.33 | 6.28 | 6.29 | 6.29 | 629,016 |
|
Dec 31, 2025
|
6.32 | 6.35 | 6.18 | 6.33 | 6.33 | 119,054 |
|
Dec 30, 2025
|
6.30 | 6.33 | 6.30 | 6.32 | 6.32 | 561,101 |
|
Dec 29, 2025
|
6.32 | 6.35 | 6.30 | 6.32 | 6.32 | 1,600,586 |
|
Dec 24, 2025
|
6.30 | 6.33 | 6.29 | 6.30 | 6.30 | 620,780 |
|
Dec 23, 2025
|
6.31 | 6.31 | 6.27 | 6.29 | 6.29 | 819,757 |
|
Dec 22, 2025
|
6.29 | 6.29 | 6.28 | 6.28 | 6.28 | 1,434,374 |
|
Dec 19, 2025
|
6.30 | 6.30 | 6.28 | 6.29 | 6.29 | 1,498,317 |
|
Dec 18, 2025
|
6.29 | 6.31 | 6.28 | 6.30 | 6.30 | 10,535,456 |
|
Dec 17, 2025
|
6.28 | 6.31 | 6.27 | 6.27 | 6.27 | 426,607 |
|
Dec 16, 2025
|
6.28 | 6.28 | 6.26 | 6.27 | 6.27 | 1,085,247 |
|
Dec 15, 2025
|
6.28 | 6.30 | 6.27 | 6.28 | 6.28 | 1,835,309 |
|
Dec 12, 2025
|
6.30 | 6.31 | 6.26 | 6.26 | 6.26 | 588,833 |
|
Dec 11, 2025
|
6.31 | 6.33 | 6.30 | 6.31 | 6.31 | 373,164 |
|
Dec 10, 2025
|
6.28 | 6.30 | 6.27 | 6.30 | 6.30 | 4,551,609 |
|
Dec 9, 2025
|
6.29 | 6.30 | 6.28 | 6.28 | 6.28 | 769,501 |
|
Dec 8, 2025
|
6.30 | 6.32 | 6.28 | 6.28 | 6.28 | 2,155,176 |
|
Dec 5, 2025
|
6.31 | 6.32 | 6.29 | 6.30 | 6.30 | 1,530,746 |
|
Dec 4, 2025
|
6.32 | 6.32 | 6.30 | 6.31 | 6.31 | 1,264,616 |
|
Dec 3, 2025
|
6.31 | 6.34 | 6.30 | 6.32 | 6.32 | 1,095,973 |
|
Dec 2, 2025
|
6.30 | 6.32 | 6.29 | 6.31 | 6.31 | 3,060,101 |
|
Dec 1, 2025
|
6.32 | 6.35 | 6.29 | 6.30 | 6.30 | 4,777,940 |
|
Nov 28, 2025
|
6.38 | 6.47 | 6.32 | 6.34 | 6.34 | 784,777 |
|
Nov 27, 2025
|
6.34 | 6.36 | 6.33 | 6.34 | 6.34 | 773,801 |
|
Nov 26, 2025
|
6.33 | 6.35 | 6.32 | 6.34 | 6.34 | 964,413 |
|
Nov 25, 2025
|
6.30 | 6.34 | 6.30 | 6.33 | 6.33 | 789,810 |
|
Nov 24, 2025
|
6.29 | 6.30 | 6.29 | 6.30 | 6.30 | 889,463 |
|
Nov 21, 2025
|
6.29 | 6.29 | 6.26 | 6.27 | 6.27 | 1,318,180 |
|
Nov 20, 2025
|
6.26 | 6.28 | 6.25 | 6.27 | 6.27 | 2,337,381 |
|
Nov 19, 2025
|
6.25 | 6.27 | 6.24 | 6.26 | 6.26 | 638,410 |
|
Nov 18, 2025
|
6.26 | 6.27 | 6.22 | 6.25 | 6.25 | 760,158 |
|
Nov 17, 2025
|
6.26 | 6.27 | 6.23 | 6.26 | 6.26 | 3,966,366 |
|
Nov 14, 2025
|
6.26 | 6.30 | 6.25 | 6.27 | 6.27 | 829,890 |
|
Nov 13, 2025
|
6.29 | 6.31 | 6.27 | 6.28 | 6.28 | 4,486,102 |
|
Nov 12, 2025
|
6.30 | 6.32 | 6.29 | 6.29 | 6.29 | 616,961 |
|
Nov 11, 2025
|
6.28 | 6.30 | 6.27 | 6.29 | 6.29 | 1,353,662 |
|
Nov 10, 2025
|
6.25 | 6.28 | 6.25 | 6.28 | 6.28 | 4,375,343 |
|
Nov 7, 2025
|
6.28 | 6.29 | 6.26 | 6.28 | 6.28 | 849,424 |
|
Nov 6, 2025
|
6.26 | 6.28 | 6.26 | 6.28 | 6.28 | 544,175 |
|
Nov 5, 2025
|
6.28 | 6.28 | 6.26 | 6.26 | 6.26 | 1,259,010 |
|
Nov 4, 2025
|
6.27 | 6.28 | 6.26 | 6.28 | 6.28 | 826,867 |
|
Nov 3, 2025
|
6.28 | 6.29 | 6.25 | 6.26 | 6.26 | 1,939,642 |
