LSE - Delayed Quote
USD
Invesco USD AT1 CoCo Bond UCITS ETF Acc (AT1.L)
29.81
-0.04
(-0.15%)
At close: October 30 at 3:43:46 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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
29.88 | 29.91 | 29.68 | 29.81 | 29.81 | 9,880 |
|
Oct 29, 2026
|
29.81 | 29.99 | 29.75 | 29.85 | 29.85 | 820,426 |
|
Oct 28, 2026
|
29.55 | 29.88 | 29.55 | 29.88 | 29.88 | 7,184 |
|
Oct 27, 2026
|
29.42 | 29.75 | 29.42 | 29.75 | 29.75 | 54,956 |
|
Oct 26, 2026
|
29.45 | 29.74 | 29.45 | 29.74 | 29.74 | 68,079 |
|
Oct 23, 2026
|
29.61 | 29.79 | 29.49 | 29.61 | 29.61 | 2,464 |
|
Oct 22, 2026
|
29.59 | 29.91 | 29.52 | 29.61 | 29.61 | 4,011 |
|
Oct 21, 2026
|
29.66 | 29.68 | 29.60 | 29.68 | 29.68 | 15,129 |
|
Oct 20, 2026
|
30.56 | 30.56 | 29.50 | 29.67 | 29.67 | 442,146 |
|
Oct 19, 2026
|
29.71 | 29.86 | 29.63 | 29.86 | 29.86 | 17,362 |
|
Oct 16, 2026
|
29.80 | 29.82 | 29.80 | 29.80 | 29.80 | 2,540 |
|
Oct 15, 2026
|
29.77 | 29.77 | 29.60 | 29.76 | 29.76 | 171,323 |
|
Oct 14, 2026
|
29.77 | 29.90 | 29.66 | 29.74 | 29.74 | 13,850 |
|
Oct 13, 2026
|
29.76 | 29.78 | 29.64 | 29.77 | 29.77 | 7,393 |
|
Oct 12, 2026
|
29.82 | 29.82 | 29.59 | 29.59 | 29.59 | 730 |
|
Oct 9, 2026
|
29.74 | 29.85 | 29.48 | 29.67 | 29.67 | 2,127 |
|
Oct 8, 2026
|
29.47 | 29.77 | 29.47 | 29.70 | 29.70 | 11,556 |
|
Oct 7, 2026
|
29.30 | 30.49 | 29.30 | 29.43 | 29.43 | 24,640 |
|
Oct 6, 2026
|
29.30 | 29.99 | 29.30 | 29.99 | 29.99 | 75,290 |
|
Oct 5, 2026
|
29.00 | 29.55 | 29.00 | 29.55 | 29.55 | 87,849 |
|
Oct 2, 2026
|
29.41 | 29.69 | 29.37 | 29.44 | 29.44 | 6,775 |
|
Oct 1, 2026
|
29.69 | 29.82 | 29.42 | 29.51 | 29.51 | 15,779 |
|
Sep 30, 2026
|
29.82 | 29.82 | 29.68 | 29.75 | 29.75 | 18,781 |
|
Sep 29, 2026
|
29.78 | 29.80 | 29.70 | 29.71 | 29.71 | 22,860 |
|
Sep 28, 2026
|
29.83 | 30.32 | 29.73 | 29.73 | 29.73 | 89,181 |
|
Sep 25, 2026
|
30.06 | 30.17 | 29.85 | 29.85 | 29.85 | 103,034 |
|
Sep 24, 2026
|
29.97 | 30.13 | 29.95 | 29.98 | 29.98 | 4,889 |
|
Sep 23, 2026
|
30.25 | 30.26 | 30.07 | 30.07 | 30.07 | 7,287 |
|
Sep 22, 2026
|
30.11 | 30.25 | 30.11 | 30.23 | 30.23 | 81,078 |
|
Sep 21, 2026
|
30.16 | 30.25 | 30.16 | 30.18 | 30.18 | 225 |
|
Sep 18, 2026
|
30.17 | 30.29 | 30.17 | 30.17 | 30.17 | 22,649 |
|
Sep 17, 2026
|
30.05 | 30.30 | 30.05 | 30.28 | 30.28 | 9,805 |
|
Sep 16, 2026
|
30.05 | 30.17 | 30.05 | 30.09 | 30.09 | 2,235 |
|
Sep 15, 2026
|
29.98 | 30.20 | 29.95 | 30.05 | 30.05 | 35,495 |
|
Sep 14, 2026
|
30.01 | 31.00 | 29.96 | 29.96 | 29.96 | 20,150 |
|
Sep 11, 2026
|
30.09 | 30.32 | 30.09 | 30.15 | 30.15 | 164,996 |
|
Sep 10, 2026
|
30.32 | 30.45 | 30.15 | 30.15 | 30.15 | 2,775 |
|
Sep 9, 2026
|
30.42 | 30.52 | 30.16 | 30.32 | 30.32 | 23,058 |
|
Sep 8, 2026
|
30.58 | 31.00 | 30.37 | 30.43 | 30.43 | 10,069 |
|
Sep 7, 2026
|
30.55 | 30.57 | 30.38 | 30.40 | 30.40 | 4,135 |
|
Sep 4, 2026
|
30.47 | 30.49 | 30.43 | 30.45 | 30.45 | 2,876 |
|
Sep 3, 2026
|
30.25 | 30.46 | 30.24 | 30.36 | 30.36 | 11,708 |
|
Sep 2, 2026
|
30.33 | 30.74 | 30.33 | 30.35 | 30.35 | 2,870 |
|
Sep 1, 2026
|
29.76 | 30.50 | 29.76 | 30.25 | 30.25 | 18,392 |
|
Aug 28, 2026
|
30.56 | 30.56 | 30.42 | 30.50 | 30.50 | 20,308 |
|
Aug 27, 2026
|
31.00 | 31.00 | 30.30 | 30.37 | 30.37 | 9,133 |
|
Aug 26, 2026
|
30.56 | 30.56 | 30.42 | 30.55 | 30.55 | 20,651 |
|
Aug 25, 2026
|
30.55 | 30.55 | 30.40 | 30.45 | 30.45 | 4,847 |
|
Aug 24, 2026
|
30.37 | 30.82 | 30.37 | 30.50 | 30.50 | 185,407 |
|
Aug 21, 2026
|
30.40 | 30.50 | 30.33 | 30.50 | 30.50 | 33,530 |
|
Aug 20, 2026
|
30.49 | 30.65 | 30.44 | 30.42 | 30.42 | 2,286 |
|
Aug 19, 2026
|
30.43 | 30.51 | 30.42 | 30.51 | 30.51 | 26,188 |
|
Aug 18, 2026
|
30.38 | 30.64 | 30.34 | 30.46 | 30.46 | 13,334 |
|
Aug 17, 2026
|
30.48 | 30.58 | 30.42 | 30.42 | 30.42 | 212,873 |
|
Aug 14, 2026
|
30.57 | 30.68 | 30.55 | 30.52 | 30.52 | 1,606 |
|
Aug 13, 2026
|
30.53 | 30.57 | 30.41 | 30.57 | 30.57 | 22,406 |
|
Aug 12, 2026
|
30.49 | 30.53 | 30.47 | 30.47 | 30.47 | 4,726 |
|
Aug 11, 2026
|
30.50 | 30.51 | 30.41 | 30.51 | 30.51 | 114,314 |
|
Aug 10, 2026
|
30.58 | 30.58 | 30.39 | 30.52 | 30.52 | 15,434 |
|
Aug 7, 2026
|
30.35 | 30.57 | 30.35 | 30.50 | 30.50 | 8,692 |
|
Aug 6, 2026
|
30.44 | 30.52 | 30.17 | 30.45 | 30.45 | 13,795 |
|
Aug 5, 2026
|
30.51 | 30.52 | 30.36 | 30.36 | 30.36 | 42,633 |
|
Aug 4, 2026
|
30.29 | 30.44 | 30.29 | 30.42 | 30.42 | 3,451 |
|
Aug 3, 2026
|
29.40 | 30.53 | 29.40 | 30.43 | 30.43 | 7,632 |
|
Jul 31, 2026
|
30.26 | 30.35 | 30.17 | 30.28 | 30.28 | 277,544 |
|
Jul 30, 2026
|
30.13 | 30.24 | 30.13 | 30.18 | 30.18 | 31,339 |
|
Jul 29, 2026
|
30.21 | 30.26 | 30.16 | 30.16 | 30.16 | 101,220 |
|
Jul 28, 2026
|
30.23 | 30.28 | 30.16 | 30.28 | 30.28 | 5,288 |
|
Jul 27, 2026
|
30.07 | 30.29 | 30.05 | 30.28 | 30.28 | 10,054 |
|
Jul 24, 2026
|
30.00 | 30.26 | 30.00 | 30.17 | 30.17 | 12,081 |
|
Jul 23, 2026
|
30.22 | 30.34 | 30.08 | 30.08 | 30.08 | 9,207 |
|
Jul 22, 2026
|
30.30 | 30.34 | 30.25 | 30.34 | 30.34 | 10,299 |
|
Jul 21, 2026
|
30.34 | 30.37 | 30.24 | 30.25 | 30.25 | 18,400 |
|
Jul 20, 2026
|
30.49 | 30.50 | 30.26 | 30.27 | 30.27 | 24,474 |
|
Jul 17, 2026
|
30.25 | 30.36 | 30.25 | 30.32 | 30.32 | 21,296 |
|
Jul 16, 2026
|
30.45 | 30.45 | 30.25 | 30.33 | 30.33 | 61,153 |
|
Jul 15, 2026
|
30.25 | 30.35 | 30.20 | 30.27 | 30.27 | 97,407 |
|
Jul 14, 2026
|
30.27 | 30.32 | 30.22 | 30.32 | 30.32 | 133,345 |
|
Jul 13, 2026
|
30.45 | 30.45 | 30.20 | 30.25 | 30.25 | 46,903 |
|
Jul 10, 2026
|
30.41 | 30.42 | 30.32 | 30.41 | 30.41 | 8,365 |
|
Jul 9, 2026
|
30.30 | 30.42 | 30.26 | 30.34 | 30.34 | 92,501 |
|
Jul 8, 2026
|
30.25 | 30.38 | 30.21 | 30.24 | 30.24 | 110,238 |
|
Jul 7, 2026
|
30.58 | 30.58 | 30.37 | 30.43 | 30.43 | 17,013 |
|
Jul 6, 2026
|
30.75 | 30.75 | 30.41 | 30.51 | 30.51 | 42,804 |
|
Jul 3, 2026
|
30.33 | 30.40 | 30.33 | 30.46 | 30.46 | 10,463 |
|
Jul 2, 2026
|
30.38 | 30.47 | 30.35 | 30.42 | 30.42 | 13,570 |
|
Jul 1, 2026
|
30.33 | 30.64 | 30.30 | 30.38 | 30.38 | 36,038 |
|
Jun 30, 2026
|
30.32 | 30.46 | 30.30 | 30.30 | 30.30 | 172,042 |
|
Jun 29, 2026
|
30.23 | 30.38 | 30.23 | 30.24 | 30.24 | 32,037 |
|
Jun 26, 2026
|
30.34 | 30.34 | 30.22 | 30.30 | 30.30 | 13,756 |
|
Jun 25, 2026
|
30.35 | 30.38 | 30.24 | 30.32 | 30.32 | 69,324 |
|
Jun 24, 2026
|
30.30 | 30.35 | 30.13 | 30.35 | 30.35 | 34,719 |
|
Jun 23, 2026
|
30.25 | 30.34 | 30.17 | 30.34 | 30.34 | 18,373 |
|
Jun 22, 2026
|
31.01 | 31.01 | 30.17 | 30.36 | 30.36 | 7,697 |
|
Jun 19, 2026
|
30.22 | 30.37 | 30.20 | 30.24 | 30.24 | 69,286 |
|
Jun 18, 2026
|
30.08 | 30.59 | 30.08 | 30.25 | 30.25 | 47,227 |
|
Jun 17, 2026
|
30.60 | 30.60 | 29.96 | 30.11 | 30.11 | 45,884 |
|
Jun 16, 2026
|
30.09 | 30.34 | 29.75 | 30.26 | 30.26 | 55,589 |
|
Jun 15, 2026
|
30.00 | 30.47 | 30.00 | 30.36 | 30.36 | 194,846 |
|
Jun 12, 2026
|
30.17 | 30.26 | 30.00 | 30.00 | 30.00 | 14,962 |
|
Jun 11, 2026
|
30.19 | 30.20 | 29.97 | 29.99 | 29.99 | 23,295 |
|
Jun 10, 2026
|
30.30 | 30.30 | 29.95 | 30.17 | 30.17 | 3,972 |
|
Jun 9, 2026
|
30.20 | 30.20 | 30.02 | 30.02 | 30.02 | 42,840 |
|
Jun 8, 2026
|
30.07 | 30.22 | 30.00 | 30.10 | 30.10 | 13,690 |
|
Jun 5, 2026
|
30.19 | 30.25 | 30.08 | 30.16 | 30.16 | 11,363 |
|
Jun 4, 2026
|
30.00 | 30.24 | 30.00 | 30.14 | 30.14 | 9,555 |
|
Jun 3, 2026
|
30.01 | 30.16 | 30.00 | 30.00 | 30.00 | 8,492 |
|
Jun 2, 2026
|
30.20 | 30.21 | 30.12 | 30.19 | 30.19 | 8,172 |
|
Jun 1, 2026
|
30.30 | 30.40 | 30.08 | 30.13 | 30.13 | 6,727 |
|
May 29, 2026
|
30.17 | 30.39 | 30.17 | 30.30 | 30.30 | 27,738 |
|
May 28, 2026
|
30.18 | 30.33 | 30.13 | 30.21 | 30.21 | 18,392 |
|
May 27, 2026
|
30.19 | 30.23 | 30.10 | 30.18 | 30.18 | 18,316 |
|
May 26, 2026
|
30.39 | 30.40 | 30.05 | 30.14 | 30.14 | 43,298 |
|
May 22, 2026
|
29.60 | 30.18 | 29.60 | 30.14 | 30.14 | 3,572 |
|
May 21, 2026
|
29.98 | 30.19 | 29.98 | 29.96 | 29.96 | 1,613 |
|
May 20, 2026
|
30.35 | 30.35 | 29.84 | 30.14 | 30.14 | 52,507 |
|
May 19, 2026
|
29.97 | 30.00 | 29.73 | 29.95 | 29.95 | 32,486 |
|
May 18, 2026
|
29.98 | 30.01 | 29.92 | 30.00 | 30.00 | 16,187 |
|
May 15, 2026
|
30.02 | 30.02 | 29.98 | 30.00 | 30.00 | 2,793 |
|
May 14, 2026
|
30.27 | 30.27 | 30.04 | 30.05 | 30.05 | 16,066 |
|
May 13, 2026
|
30.09 | 30.20 | 30.06 | 30.09 | 30.09 | 17,166 |
|
May 12, 2026
|
30.19 | 30.31 | 30.08 | 30.09 | 30.09 | 11,216 |
|
May 11, 2026
|
30.39 | 30.40 | 30.14 | 30.14 | 30.14 | 1,109 |
|
May 8, 2026
|
30.14 | 30.27 | 30.13 | 30.22 | 30.22 | 24,419 |
|
May 7, 2026
|
29.75 | 30.41 | 29.75 | 30.41 | 30.41 | 14,344 |
|
May 6, 2026
|
30.21 | 30.38 | 30.15 | 30.27 | 30.27 | 87,078 |
|
May 5, 2026
|
30.10 | 30.40 | 30.05 | 30.06 | 30.06 | 79,955 |
|
May 1, 2026
|
30.09 | 30.47 | 30.09 | 30.05 | 30.05 | 2,222 |
|
Apr 30, 2026
|
29.75 | 30.19 | 29.75 | 30.19 | 30.19 | 3,307 |
|
Apr 29, 2026
|
29.99 | 30.17 | 29.99 | 30.17 | 30.17 | 23,003 |
|
Apr 28, 2026
|
30.13 | 30.22 | 30.04 | 30.22 | 30.22 | 33,358 |
|
Apr 27, 2026
|
29.92 | 30.22 | 29.92 | 30.07 | 30.07 | 2,714 |
|
Apr 24, 2026
|
30.07 | 30.12 | 30.00 | 30.11 | 30.11 | 72,668 |
|
Apr 23, 2026
|
30.10 | 30.25 | 30.00 | 30.11 | 30.11 | 40,777 |
|
Apr 22, 2026
|
30.08 | 30.23 | 30.02 | 30.09 | 30.09 | 13,504 |
|
Apr 21, 2026
|
29.99 | 30.17 | 29.99 | 30.06 | 30.06 | 13,079 |
|
Apr 20, 2026
|
30.40 | 30.40 | 30.03 | 30.35 | 30.35 | 35,241 |
|
Apr 17, 2026
|
30.01 | 30.30 | 29.94 | 30.24 | 30.24 | 27,284 |
|
Apr 16, 2026
|
30.03 | 30.40 | 29.97 | 30.40 | 30.40 | 39,690 |
|
Apr 15, 2026
|
30.01 | 30.15 | 29.96 | 29.99 | 29.99 | 47,535 |
|
Apr 14, 2026
|
30.00 | 30.16 | 29.95 | 30.16 | 30.16 | 28,694 |
|
Apr 13, 2026
|
30.08 | 30.08 | 29.77 | 29.79 | 29.79 | 19,758 |
|
Apr 10, 2026
|
29.71 | 29.96 | 29.71 | 29.95 | 29.95 | 5,912 |
|
Apr 9, 2026
|
29.72 | 29.94 | 29.72 | 29.90 | 29.90 | 14,520 |
|
Apr 8, 2026
|
29.63 | 30.14 | 29.63 | 29.82 | 29.82 | 49,238 |
|
Apr 7, 2026
|
29.51 | 29.67 | 29.50 | 29.67 | 29.67 | 31,659 |
|
Apr 2, 2026
|
29.00 | 29.53 | 29.00 | 29.22 | 29.22 | 7,076 |
|
Apr 1, 2026
|
29.55 | 29.69 | 29.45 | 29.58 | 29.58 | 30,001 |
|
Mar 31, 2026
|
29.16 | 29.40 | 29.15 | 29.40 | 29.40 | 22,885 |
|
Mar 30, 2026
|
30.39 | 30.39 | 29.00 | 29.12 | 29.12 | 27,295 |
|
Mar 27, 2026
|
29.26 | 29.30 | 29.10 | 29.30 | 29.30 | 26,268 |
|
Mar 26, 2026
|
30.24 | 30.24 | 29.29 | 29.31 | 29.31 | 39,107 |
|
Mar 25, 2026
|
29.41 | 29.68 | 29.41 | 29.68 | 29.68 | 31,399 |
|
Mar 24, 2026
|
29.25 | 29.72 | 29.25 | 29.55 | 29.55 | 3,025 |
|
Mar 23, 2026
|
28.90 | 29.43 | 28.90 | 29.34 | 29.34 | 77,895 |
|
Mar 20, 2026
|
29.95 | 29.95 | 29.25 | 29.42 | 29.42 | 153,078 |
|
Mar 19, 2026
|
29.50 | 29.72 | 29.40 | 29.46 | 29.46 | 23,973 |
|
Mar 18, 2026
|
29.75 | 29.75 | 29.57 | 29.64 | 29.64 | 75,555 |
|
Mar 17, 2026
|
29.41 | 29.77 | 29.41 | 29.72 | 29.72 | 67,889 |
|
Mar 16, 2026
|
29.58 | 29.61 | 29.50 | 29.50 | 29.50 | 11,811 |
|
Mar 13, 2026
|
30.14 | 30.14 | 29.50 | 29.62 | 29.62 | 27,252 |
|
Mar 12, 2026
|
29.67 | 29.78 | 29.52 | 29.58 | 29.58 | 37,301 |
|
Mar 11, 2026
|
29.92 | 29.92 | 29.67 | 29.68 | 29.68 | 84,933 |
|
Mar 10, 2026
|
29.80 | 29.99 | 29.80 | 29.99 | 29.99 | 55,005 |
|
Mar 9, 2026
|
29.67 | 29.68 | 29.30 | 29.68 | 29.68 | 67,316 |
|
Mar 6, 2026
|
29.76 | 29.89 | 29.55 | 29.58 | 29.58 | 64,865 |
|
Mar 5, 2026
|
29.90 | 29.95 | 29.81 | 29.83 | 29.83 | 17,082 |
|
Mar 4, 2026
|
29.77 | 29.99 | 29.73 | 29.91 | 29.91 | 42,112 |
|
Mar 3, 2026
|
29.82 | 29.90 | 29.65 | 29.71 | 29.71 | 43,560 |
|
Mar 2, 2026
|
29.98 | 29.93 | 29.81 | 29.93 | 29.93 | 118,932 |
|
Feb 27, 2026
|
30.16 | 30.16 | 30.02 | 30.07 | 30.07 | 341,054 |
|
Feb 26, 2026
|
30.20 | 30.21 | 30.16 | 30.18 | 30.18 | 36,941 |
|
Feb 25, 2026
|
30.14 | 30.25 | 30.14 | 30.16 | 30.16 | 41,358 |
|
Feb 24, 2026
|
30.17 | 30.17 | 30.11 | 30.13 | 30.13 | 350,310 |
|
Feb 23, 2026
|
30.00 | 30.36 | 30.00 | 30.17 | 30.17 | 262,091 |
|
Feb 20, 2026
|
30.07 | 30.23 | 30.07 | 30.16 | 30.16 | 22,061 |
|
Feb 19, 2026
|
30.26 | 30.26 | 30.16 | 30.14 | 30.14 | 221 |
|
Feb 18, 2026
|
30.01 | 30.19 | 30.01 | 30.18 | 30.18 | 221,457 |
|
Feb 17, 2026
|
30.17 | 30.17 | 30.08 | 30.11 | 30.11 | 444,420 |
|
Feb 16, 2026
|
30.11 | 30.11 | 30.07 | 30.09 | 30.09 | 39,240 |
|
Feb 13, 2026
|
30.11 | 30.11 | 29.94 | 29.94 | 29.94 | 9,002 |
|
Feb 12, 2026
|
30.05 | 30.10 | 29.99 | 30.00 | 30.00 | 127,468 |
|
Feb 11, 2026
|
29.98 | 30.05 | 29.95 | 29.99 | 29.99 | 107,131 |
|
Feb 10, 2026
|
30.01 | 30.01 | 29.98 | 30.00 | 30.00 | 473,571 |
|
Feb 9, 2026
|
30.00 | 30.18 | 29.98 | 30.04 | 30.04 | 177,016 |
|
Feb 6, 2026
|
29.95 | 30.00 | 29.91 | 29.92 | 29.92 | 381,704 |
|
Feb 5, 2026
|
30.04 | 30.08 | 29.91 | 29.97 | 29.97 | 23,525 |
|
Feb 4, 2026
|
30.00 | 30.03 | 29.98 | 29.98 | 29.98 | 456,575 |
|
Feb 3, 2026
|
29.98 | 30.03 | 29.98 | 30.02 | 30.02 | 58,863 |
|
Feb 2, 2026
|
29.94 | 30.00 | 29.91 | 30.00 | 30.00 | 45,653 |
|
Jan 30, 2026
|
29.99 | 29.99 | 29.90 | 29.90 | 29.90 | 10,760 |
|
Jan 29, 2026
|
29.93 | 30.00 | 29.92 | 29.94 | 29.94 | 12,796 |
|
Jan 28, 2026
|
29.96 | 29.98 | 29.92 | 29.97 | 29.97 | 5,898 |
|
Jan 27, 2026
|
29.98 | 29.98 | 29.92 | 29.98 | 29.98 | 19,866 |
|
Jan 26, 2026
|
29.90 | 29.99 | 29.88 | 29.99 | 29.99 | 26,460 |
|
Jan 23, 2026
|
29.86 | 29.92 | 29.86 | 29.90 | 29.90 | 268 |
|
Jan 22, 2026
|
29.92 | 29.92 | 29.83 | 29.90 | 29.90 | 21,587 |
|
Jan 21, 2026
|
29.78 | 29.86 | 29.75 | 29.83 | 29.83 | 152,781 |
|
Jan 20, 2026
|
29.73 | 29.80 | 29.69 | 29.69 | 29.69 | 27,821 |
|
Jan 19, 2026
|
29.82 | 29.90 | 29.80 | 29.80 | 29.80 | 30,151 |
|
Jan 16, 2026
|
29.91 | 29.94 | 29.89 | 29.91 | 29.91 | 312,713 |
|
Jan 15, 2026
|
29.92 | 29.95 | 29.86 | 29.86 | 29.86 | 7,472 |
|
Jan 14, 2026
|
29.91 | 29.91 | 29.83 | 29.83 | 29.83 | 4,378 |
|
Jan 13, 2026
|
29.86 | 29.92 | 29.83 | 29.84 | 29.84 | 28,064 |
|
Jan 12, 2026
|
29.89 | 29.94 | 29.79 | 29.88 | 29.88 | 5,566 |
|
Jan 9, 2026
|
29.84 | 29.93 | 29.84 | 29.93 | 29.93 | 18,557 |
|
Jan 8, 2026
|
29.80 | 29.87 | 29.76 | 29.87 | 29.87 | 103,330 |
|
Jan 7, 2026
|
29.80 | 29.80 | 29.76 | 29.76 | 29.76 | 4,211 |
|
Jan 6, 2026
|
29.75 | 29.78 | 29.69 | 29.72 | 29.72 | 35,495 |
|
Jan 5, 2026
|
29.72 | 29.84 | 29.65 | 29.75 | 29.75 | 10,261 |
|
Jan 2, 2026
|
29.50 | 29.89 | 29.50 | 29.75 | 29.75 | 20,569 |
|
Dec 31, 2025
|
30.06 | 30.06 | 29.59 | 29.77 | 29.77 | 981 |
|
Dec 30, 2025
|
29.75 | 29.75 | 29.64 | 29.73 | 29.73 | 6,400 |
|
Dec 29, 2025
|
29.82 | 29.82 | 29.56 | 29.69 | 29.69 | 187,871 |
|
Dec 24, 2025
|
29.63 | 29.72 | 29.57 | 29.72 | 29.72 | 7,920 |
|
Dec 23, 2025
|
29.75 | 29.75 | 29.57 | 29.68 | 29.68 | 5,971 |
|
Dec 22, 2025
|
29.71 | 29.72 | 29.54 | 29.68 | 29.68 | 10,997 |
|
Dec 19, 2025
|
29.53 | 29.66 | 29.53 | 29.55 | 29.55 | 15,082 |
|
Dec 18, 2025
|
29.63 | 29.63 | 29.57 | 29.57 | 29.57 | 21,147 |
|
Dec 17, 2025
|
29.62 | 29.66 | 29.55 | 29.56 | 29.56 | 17,680 |
|
Dec 16, 2025
|
29.20 | 29.66 | 29.20 | 29.56 | 29.56 | 18,433 |
|
Dec 15, 2025
|
29.65 | 29.65 | 29.51 | 29.57 | 29.57 | 7,238 |
|
Dec 12, 2025
|
29.53 | 29.60 | 29.51 | 29.60 | 29.60 | 23,469 |
|
Dec 11, 2025
|
29.58 | 29.59 | 29.50 | 29.53 | 29.53 | 15,693 |
|
Dec 10, 2025
|
29.53 | 29.55 | 29.41 | 29.55 | 29.55 | 12,286 |
|
Dec 9, 2025
|
29.49 | 29.53 | 29.47 | 29.50 | 29.50 | 13,859 |
|
Dec 8, 2025
|
29.47 | 29.55 | 29.46 | 29.55 | 29.55 | 27,975 |
|
Dec 5, 2025
|
29.42 | 29.55 | 29.42 | 29.52 | 29.52 | 37,413 |
|
Dec 4, 2025
|
29.56 | 29.60 | 29.44 | 29.52 | 29.52 | 31,963 |
|
Dec 3, 2025
|
29.55 | 29.55 | 29.42 | 29.50 | 29.50 | 15,642 |
|
Dec 2, 2025
|
29.47 | 29.47 | 29.42 | 29.47 | 29.47 | 3,412 |
|
Dec 1, 2025
|
29.55 | 29.55 | 29.41 | 29.42 | 29.42 | 1,862 |
|
Nov 28, 2025
|
29.40 | 29.48 | 29.40 | 29.46 | 29.46 | 14,764 |
|
Nov 27, 2025
|
29.43 | 29.48 | 29.38 | 29.38 | 29.38 | 1,090 |
|
Nov 26, 2025
|
29.35 | 29.42 | 29.30 | 29.37 | 29.37 | 23,296 |
|
Nov 25, 2025
|
29.30 | 29.33 | 29.25 | 29.33 | 29.33 | 35,110 |
|
Nov 24, 2025
|
29.44 | 29.44 | 29.22 | 29.30 | 29.30 | 30,183 |
|
Nov 21, 2025
|
29.25 | 29.25 | 29.10 | 29.16 | 29.16 | 25,582 |
|
Nov 20, 2025
|
29.73 | 29.73 | 29.20 | 29.25 | 29.25 | 24,249 |
|
Nov 19, 2025
|
29.14 | 29.22 | 29.08 | 29.08 | 29.08 | 7,592 |
|
Nov 18, 2025
|
29.27 | 29.27 | 29.13 | 29.13 | 29.13 | 5,279 |
|
Nov 17, 2025
|
29.33 | 29.33 | 29.18 | 29.20 | 29.20 | 11,000 |
|
Nov 14, 2025
|
29.23 | 29.33 | 29.19 | 29.27 | 29.27 | 11,013 |
|
Nov 13, 2025
|
29.38 | 29.38 | 29.27 | 29.28 | 29.28 | 19,969 |
|
Nov 12, 2025
|
29.22 | 29.34 | 29.22 | 29.34 | 29.34 | 5,165 |
|
Nov 11, 2025
|
29.25 | 29.33 | 29.20 | 29.23 | 29.23 | 23,133 |
|
Nov 10, 2025
|
29.18 | 29.33 | 29.18 | 29.22 | 29.22 | 27,172 |
|
Nov 7, 2025
|
29.32 | 29.32 | 29.19 | 29.20 | 29.20 | 6,178 |
|
Nov 6, 2025
|
29.26 | 29.34 | 29.20 | 29.20 | 29.20 | 4,944 |
|
Nov 5, 2025
|
29.26 | 29.34 | 29.25 | 29.25 | 29.25 | 3,742 |
|
Nov 4, 2025
|
29.30 | 29.35 | 29.19 | 29.35 | 29.35 | 98,981 |
|
Nov 3, 2025
|
29.35 | 29.46 | 29.23 | 29.34 | 29.34 | 8,569 |
|
Oct 31, 2025
|
29.41 | 29.45 | 29.26 | 29.27 | 29.27 | 186,191 |
|
Oct 30, 2025
|
29.44 | 29.46 | 29.35 | 29.40 | 29.40 | 15,207 |
