LSE - Delayed Quote
USD
Fidelity US Quality Income UCITS ETF Acc (FUSA.L)
16.77
-0.08
(-0.47%)
At close: October 30 at 4:35:09 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
|
16.86 | 16.94 | 16.75 | 16.77 | 16.77 | 4,118 |
|
Oct 29, 2026
|
16.84 | 16.95 | 16.84 | 16.85 | 16.85 | 14,409 |
|
Oct 28, 2026
|
16.85 | 16.95 | 16.74 | 16.85 | 16.85 | 10,375 |
|
Oct 27, 2026
|
16.82 | 16.90 | 16.80 | 16.85 | 16.85 | 3,410 |
|
Oct 26, 2026
|
16.91 | 16.91 | 16.74 | 16.84 | 16.84 | 15,043 |
|
Oct 23, 2026
|
16.90 | 16.92 | 16.75 | 16.83 | 16.83 | 12,821 |
|
Oct 22, 2026
|
16.85 | 16.91 | 16.79 | 16.85 | 16.85 | 16,904 |
|
Oct 21, 2026
|
16.86 | 16.93 | 16.86 | 16.92 | 16.92 | 7,838 |
|
Oct 20, 2026
|
16.81 | 16.90 | 16.75 | 16.85 | 16.85 | 8,025 |
|
Oct 19, 2026
|
16.85 | 16.92 | 16.79 | 16.83 | 16.83 | 15,355 |
|
Oct 16, 2026
|
16.88 | 16.92 | 16.88 | 16.89 | 16.89 | 13,042 |
|
Oct 15, 2026
|
16.73 | 16.90 | 16.73 | 16.88 | 16.88 | 17,768 |
|
Oct 14, 2026
|
16.86 | 16.93 | 16.77 | 16.78 | 16.78 | 2,545 |
|
Oct 13, 2026
|
16.86 | 16.93 | 16.80 | 16.81 | 16.81 | 18,521 |
|
Oct 12, 2026
|
16.80 | 16.87 | 16.78 | 16.83 | 16.83 | 44,939 |
|
Oct 9, 2026
|
16.75 | 16.81 | 16.73 | 16.75 | 16.75 | 70,457 |
|
Oct 8, 2026
|
16.67 | 16.70 | 16.61 | 16.65 | 16.65 | 440,929 |
|
Oct 7, 2026
|
16.80 | 16.83 | 16.67 | 16.68 | 16.68 | 15,650 |
|
Oct 6, 2026
|
16.73 | 16.82 | 16.73 | 16.82 | 16.82 | 5,101 |
|
Oct 5, 2026
|
16.58 | 16.70 | 16.52 | 16.67 | 16.67 | 12,737 |
|
Oct 2, 2026
|
16.58 | 16.69 | 16.56 | 16.61 | 16.61 | 5,252 |
|
Oct 1, 2026
|
16.55 | 16.58 | 16.44 | 16.44 | 16.44 | 8,541 |
|
Sep 30, 2026
|
16.57 | 16.66 | 16.53 | 16.65 | 16.65 | 4,197 |
|
Sep 29, 2026
|
16.58 | 16.64 | 16.50 | 16.52 | 16.52 | 8,391 |
|
Sep 28, 2026
|
16.62 | 16.67 | 16.58 | 16.56 | 16.56 | 3,144 |
|
Sep 25, 2026
|
16.55 | 16.61 | 16.55 | 16.60 | 16.60 | 11,599 |
|
Sep 24, 2026
|
16.54 | 16.59 | 16.49 | 16.52 | 16.52 | 17,732 |
|
Sep 23, 2026
|
16.75 | 16.80 | 16.59 | 16.60 | 16.60 | 19,033 |
|
Sep 22, 2026
|
16.75 | 16.80 | 16.70 | 16.70 | 16.70 | 19,342 |
|
Sep 21, 2026
|
16.64 | 16.73 | 16.57 | 16.65 | 16.65 | 19,180 |
|
Sep 18, 2026
|
16.59 | 16.70 | 16.50 | 16.53 | 16.53 | 66,042 |
|
Sep 17, 2026
|
16.50 | 16.67 | 16.50 | 16.54 | 16.54 | 16,650 |
|
Sep 16, 2026
|
16.56 | 16.61 | 16.52 | 16.56 | 16.56 | 1,926 |
|
Sep 15, 2026
|
16.55 | 16.65 | 16.49 | 16.53 | 16.53 | 6,515 |
|
Sep 14, 2026
|
16.54 | 16.64 | 16.52 | 16.59 | 16.59 | 32,982 |
|
Sep 11, 2026
|
16.48 | 16.65 | 16.48 | 16.64 | 16.64 | 25,119 |
|
Sep 10, 2026
|
16.59 | 16.65 | 16.44 | 16.49 | 16.49 | 11,932 |
|
Sep 9, 2026
|
16.65 | 16.71 | 16.53 | 16.53 | 16.53 | 5,401 |
|
Sep 8, 2026
|
16.75 | 16.82 | 16.66 | 16.66 | 16.66 | 10,203 |
|
Sep 7, 2026
|
16.78 | 16.80 | 16.73 | 16.75 | 16.75 | 9,207 |
|
Sep 4, 2026
|
16.90 | 16.92 | 16.81 | 16.81 | 16.81 | 52,209 |
|
Sep 3, 2026
|
16.75 | 16.90 | 16.65 | 16.90 | 16.90 | 19,556 |
|
Sep 2, 2026
|
16.79 | 16.79 | 16.66 | 16.77 | 16.77 | 7,406 |
|
Sep 1, 2026
|
16.76 | 16.81 | 16.66 | 16.71 | 16.71 | 19,849 |
|
Aug 28, 2026
|
16.91 | 16.99 | 16.80 | 16.92 | 16.92 | 1,442 |
|
Aug 27, 2026
|
16.86 | 16.90 | 16.81 | 16.90 | 16.90 | 412,043 |
|
Aug 26, 2026
|
16.84 | 16.91 | 16.75 | 16.81 | 16.81 | 29,950 |
|
Aug 25, 2026
|
16.92 | 16.92 | 16.80 | 16.83 | 16.83 | 37,252 |
|
Aug 24, 2026
|
16.80 | 16.89 | 16.76 | 16.81 | 16.81 | 11,783 |
|
Aug 21, 2026
|
16.76 | 16.83 | 16.75 | 16.83 | 16.83 | 3,900 |
|
Aug 20, 2026
|
16.83 | 16.87 | 16.77 | 16.81 | 16.81 | 5,658 |
|
Aug 19, 2026
|
16.85 | 16.93 | 16.78 | 16.90 | 16.90 | 2,295 |
|
Aug 18, 2026
|
16.80 | 16.87 | 16.77 | 16.82 | 16.82 | 999 |
|
Aug 17, 2026
|
16.96 | 17.01 | 16.83 | 16.88 | 16.88 | 117,997 |
|
Aug 14, 2026
|
17.09 | 17.09 | 16.93 | 16.93 | 16.93 | 7,794 |
|
Aug 13, 2026
|
17.06 | 17.06 | 16.90 | 16.93 | 16.93 | 23,762 |
|
Aug 12, 2026
|
16.93 | 16.98 | 16.92 | 16.92 | 16.92 | 4,881 |
|
Aug 11, 2026
|
16.95 | 16.98 | 16.92 | 16.92 | 16.92 | 16,385 |
|
Aug 10, 2026
|
17.00 | 17.06 | 16.94 | 16.94 | 16.94 | 1,663 |
|
Aug 7, 2026
|
16.91 | 16.99 | 16.83 | 16.98 | 16.98 | 2,232 |
|
Aug 6, 2026
|
16.97 | 17.03 | 16.90 | 16.90 | 16.90 | 7,883 |
|
Aug 5, 2026
|
17.00 | 17.07 | 16.93 | 16.94 | 16.94 | 3,696 |
|
Aug 4, 2026
|
16.67 | 16.85 | 16.64 | 16.82 | 16.82 | 20,082 |
|
Aug 3, 2026
|
16.60 | 16.65 | 16.57 | 16.61 | 16.61 | 5,050 |
|
Jul 31, 2026
|
16.44 | 16.50 | 16.33 | 16.38 | 16.38 | 7,211 |
|
Jul 30, 2026
|
16.42 | 16.50 | 16.33 | 16.34 | 16.34 | 10,202 |
|
Jul 29, 2026
|
16.53 | 16.62 | 16.45 | 16.48 | 16.48 | 6,442 |
|
Jul 28, 2026
|
16.35 | 16.55 | 16.31 | 16.55 | 16.55 | 12,530 |
|
Jul 27, 2026
|
16.44 | 16.50 | 16.33 | 16.35 | 16.35 | 28,501 |
|
Jul 24, 2026
|
16.20 | 16.39 | 16.20 | 16.39 | 16.39 | 284,000 |
|
Jul 23, 2026
|
16.32 | 16.40 | 16.18 | 16.18 | 16.18 | 4,522 |
|
Jul 22, 2026
|
16.31 | 16.40 | 16.28 | 16.39 | 16.39 | 7,165 |
|
Jul 21, 2026
|
16.34 | 16.44 | 16.30 | 16.34 | 16.34 | 8,935 |
|
Jul 20, 2026
|
16.35 | 16.42 | 16.27 | 16.35 | 16.35 | 955 |
|
Jul 17, 2026
|
16.42 | 16.45 | 16.36 | 16.38 | 16.38 | 1,216 |
|
Jul 16, 2026
|
16.45 | 16.52 | 16.36 | 16.52 | 16.52 | 3,506 |
|
Jul 15, 2026
|
16.34 | 16.43 | 16.30 | 16.40 | 16.40 | 12,690 |
|
Jul 14, 2026
|
16.30 | 16.35 | 16.27 | 16.33 | 16.33 | 7,648 |
|
Jul 13, 2026
|
16.35 | 16.43 | 16.33 | 16.35 | 16.35 | 3,377 |
|
Jul 10, 2026
|
16.30 | 16.36 | 16.27 | 16.38 | 16.38 | 5,849 |
|
Jul 9, 2026
|
16.25 | 16.34 | 16.23 | 16.27 | 16.27 | 365,021 |
|
Jul 8, 2026
|
16.25 | 16.34 | 16.13 | 16.14 | 16.14 | 10,704 |
|
Jul 7, 2026
|
16.25 | 16.32 | 16.24 | 16.27 | 16.27 | 3,100 |
|
Jul 6, 2026
|
16.26 | 16.35 | 16.21 | 16.24 | 16.24 | 2,312 |
|
Jul 3, 2026
|
16.27 | 16.31 | 16.17 | 16.26 | 16.26 | 9,997 |
|
Jul 2, 2026
|
16.20 | 16.27 | 16.15 | 16.20 | 16.20 | 59,548 |
|
Jul 1, 2026
|
16.06 | 16.20 | 15.99 | 16.20 | 16.20 | 15,587 |
|
Jun 30, 2026
|
16.05 | 16.09 | 16.01 | 16.09 | 16.09 | 5,322 |
|
Jun 29, 2026
|
15.99 | 16.01 | 15.82 | 15.95 | 15.95 | 12,932 |
|
Jun 26, 2026
|
15.92 | 15.92 | 15.76 | 15.87 | 15.87 | 12,340 |
|
Jun 25, 2026
|
15.93 | 15.98 | 15.81 | 15.86 | 15.86 | 35,810 |
|
Jun 24, 2026
|
15.98 | 15.98 | 15.85 | 15.98 | 15.98 | 18,043 |
|
Jun 23, 2026
|
15.94 | 15.94 | 15.79 | 15.85 | 15.85 | 9,344 |
|
Jun 22, 2026
|
16.01 | 16.08 | 15.99 | 16.00 | 16.00 | 6,720 |
|
Jun 19, 2026
|
16.10 | 16.10 | 15.97 | 16.03 | 16.03 | 1,343 |
|
Jun 18, 2026
|
16.08 | 16.15 | 16.02 | 16.03 | 16.03 | 32,961 |
|
Jun 17, 2026
|
16.17 | 16.25 | 16.15 | 16.17 | 16.17 | 2,361 |
|
Jun 16, 2026
|
16.30 | 16.30 | 16.14 | 16.22 | 16.22 | 16,117 |
|
Jun 15, 2026
|
16.19 | 16.26 | 16.17 | 16.24 | 16.24 | 14,254 |
|
Jun 12, 2026
|
15.88 | 16.09 | 15.88 | 16.08 | 16.08 | 9,669 |
|
Jun 11, 2026
|
15.82 | 15.89 | 15.72 | 15.77 | 15.77 | 8,213 |
|
Jun 10, 2026
|
15.85 | 15.97 | 15.77 | 15.85 | 15.85 | 15,374 |
|
Jun 9, 2026
|
15.91 | 16.06 | 15.80 | 15.81 | 15.81 | 2,388,915 |
|
Jun 8, 2026
|
15.98 | 16.03 | 15.85 | 15.98 | 15.98 | 42,891 |
|
Jun 5, 2026
|
16.13 | 16.15 | 16.07 | 16.07 | 16.07 | 11,735 |
|
Jun 4, 2026
|
16.14 | 16.15 | 16.03 | 16.14 | 16.14 | 13,405 |
|
Jun 3, 2026
|
16.18 | 16.24 | 16.12 | 16.14 | 16.14 | 1,520 |
|
Jun 2, 2026
|
16.22 | 16.22 | 16.07 | 16.18 | 16.18 | 3,466 |
|
Jun 1, 2026
|
16.14 | 16.20 | 16.05 | 16.08 | 16.08 | 12,702 |
|
May 29, 2026
|
16.23 | 16.23 | 16.10 | 16.15 | 16.15 | 11,691 |
|
May 28, 2026
|
16.08 | 16.11 | 16.00 | 16.09 | 16.09 | 3,615 |
|
May 27, 2026
|
16.07 | 16.17 | 16.07 | 16.08 | 16.08 | 3,373 |
|
May 26, 2026
|
16.14 | 16.17 | 16.08 | 16.08 | 16.08 | 62,415 |
|
May 22, 2026
|
15.98 | 16.04 | 15.94 | 16.03 | 16.03 | 6,200 |
|
May 21, 2026
|
15.87 | 15.89 | 15.82 | 15.85 | 15.85 | 1,465 |
|
May 20, 2026
|
15.65 | 15.90 | 15.65 | 15.87 | 15.87 | 65,214 |
|
May 19, 2026
|
15.81 | 15.88 | 15.75 | 15.76 | 15.76 | 19,710 |
|
May 18, 2026
|
15.73 | 15.88 | 15.71 | 15.78 | 15.78 | 3,238 |
|
May 15, 2026
|
15.87 | 15.93 | 15.80 | 15.85 | 15.85 | 4,242 |
|
May 14, 2026
|
15.85 | 15.94 | 15.82 | 15.96 | 15.96 | 1,358 |
|
May 13, 2026
|
15.63 | 15.85 | 15.63 | 15.72 | 15.72 | 1,966 |
|
May 12, 2026
|
15.73 | 15.81 | 15.63 | 15.65 | 15.65 | 12,337 |
|
May 11, 2026
|
15.77 | 15.81 | 15.67 | 15.78 | 15.78 | 8,178 |
|
May 8, 2026
|
15.76 | 15.82 | 15.76 | 15.77 | 15.77 | 4,440 |
|
May 7, 2026
|
15.84 | 15.94 | 15.76 | 15.78 | 15.78 | 172,296 |
|
May 6, 2026
|
15.68 | 15.82 | 15.65 | 15.81 | 15.81 | 9,730 |
|
May 5, 2026
|
15.61 | 15.61 | 15.51 | 15.59 | 15.59 | 24,172 |
|
May 1, 2026
|
15.68 | 15.76 | 15.66 | 15.69 | 15.69 | 1,650 |
|
Apr 30, 2026
|
15.42 | 15.59 | 15.42 | 15.57 | 15.57 | 14,466 |
|
Apr 29, 2026
|
15.61 | 15.62 | 15.50 | 15.51 | 15.51 | 36,971 |
|
Apr 28, 2026
|
15.59 | 15.62 | 15.52 | 15.52 | 15.52 | 23,984 |
|
Apr 27, 2026
|
15.56 | 15.65 | 15.56 | 15.56 | 15.56 | 48,692 |
|
Apr 24, 2026
|
15.52 | 15.58 | 15.50 | 15.56 | 15.56 | 2,351 |
|
Apr 23, 2026
|
15.55 | 15.60 | 15.51 | 15.60 | 15.60 | 9,458 |
|
Apr 22, 2026
|
15.60 | 15.60 | 15.56 | 15.58 | 15.58 | 24,804 |
|
Apr 21, 2026
|
15.63 | 15.65 | 15.56 | 15.56 | 15.56 | 23,629 |
|
Apr 20, 2026
|
15.53 | 15.61 | 15.52 | 15.60 | 15.60 | 6,298 |
|
Apr 17, 2026
|
15.43 | 15.64 | 15.43 | 15.64 | 15.64 | 3,068 |
|
Apr 16, 2026
|
15.41 | 15.44 | 15.37 | 15.40 | 15.40 | 8,873 |
|
Apr 15, 2026
|
15.32 | 15.41 | 15.29 | 15.32 | 15.32 | 12,435 |
|
Apr 14, 2026
|
15.16 | 15.27 | 15.16 | 15.26 | 15.26 | 30,874 |
|
Apr 13, 2026
|
15.00 | 15.06 | 14.91 | 15.03 | 15.03 | 4,855 |
|
Apr 10, 2026
|
15.02 | 15.16 | 15.02 | 15.12 | 15.12 | 9,326 |
|
Apr 9, 2026
|
15.01 | 15.05 | 14.97 | 15.05 | 15.05 | 130,908 |
|
Apr 8, 2026
|
15.01 | 15.06 | 14.94 | 14.98 | 14.98 | 19,500 |
|
Apr 7, 2026
|
14.62 | 14.72 | 14.52 | 14.56 | 14.56 | 3,533 |
|
Apr 2, 2026
|
14.41 | 14.65 | 14.38 | 14.60 | 14.60 | 46,387 |
|
Apr 1, 2026
|
14.60 | 14.63 | 14.54 | 14.62 | 14.62 | 3,646 |
|
Mar 31, 2026
|
14.27 | 14.35 | 14.24 | 14.32 | 14.32 | 1,520 |
|
Mar 30, 2026
|
14.11 | 14.31 | 14.11 | 14.23 | 14.23 | 15,773 |
|
Mar 27, 2026
|
14.43 | 14.45 | 14.27 | 14.28 | 14.28 | 10,110 |
|
Mar 26, 2026
|
14.52 | 14.55 | 14.41 | 14.45 | 14.45 | 20,119 |
|
Mar 25, 2026
|
14.63 | 14.68 | 14.55 | 14.58 | 14.58 | 6,894 |
|
Mar 24, 2026
|
14.58 | 14.60 | 14.43 | 14.56 | 14.56 | 103,147 |
|
Mar 23, 2026
|
14.31 | 14.70 | 14.30 | 14.55 | 14.55 | 30,424 |
|
Mar 20, 2026
|
14.63 | 14.64 | 14.48 | 14.49 | 14.49 | 1,158 |
|
Mar 19, 2026
|
14.60 | 14.64 | 14.53 | 14.56 | 14.56 | 14,013 |
|
Mar 18, 2026
|
14.92 | 14.93 | 14.73 | 14.74 | 14.74 | 15,580 |
|
Mar 17, 2026
|
14.79 | 14.94 | 14.77 | 14.87 | 14.87 | 4,582 |
|
Mar 16, 2026
|
14.76 | 14.88 | 14.73 | 14.81 | 14.81 | 3,269 |
|
Mar 13, 2026
|
14.74 | 14.90 | 14.70 | 14.74 | 14.74 | 16,013 |
|
Mar 12, 2026
|
14.90 | 14.93 | 14.82 | 14.85 | 14.85 | 10,311 |
|
Mar 11, 2026
|
15.05 | 15.06 | 14.92 | 14.93 | 14.93 | 15,916 |
|
Mar 10, 2026
|
15.19 | 15.19 | 14.97 | 15.10 | 15.10 | 46,946 |
|
Mar 9, 2026
|
14.80 | 14.91 | 14.73 | 14.91 | 14.91 | 298,310 |
|
Mar 6, 2026
|
15.15 | 15.19 | 14.88 | 14.98 | 14.98 | 4,272 |
|
Mar 5, 2026
|
15.20 | 15.27 | 15.09 | 15.09 | 15.09 | 21,603 |
|
Mar 4, 2026
|
15.15 | 15.23 | 15.13 | 15.22 | 15.22 | 31,654 |
|
Mar 3, 2026
|
15.20 | 15.24 | 14.97 | 15.07 | 15.07 | 7,689 |
|
Mar 2, 2026
|
15.23 | 15.33 | 15.19 | 15.27 | 15.27 | 5,212 |
|
Feb 27, 2026
|
15.38 | 15.44 | 15.25 | 15.31 | 15.31 | 156,697 |
|
Feb 26, 2026
|
15.44 | 15.52 | 15.34 | 15.38 | 15.38 | 4,206 |
|
Feb 25, 2026
|
15.39 | 15.45 | 15.35 | 15.41 | 15.41 | 4,141 |
|
Feb 24, 2026
|
15.38 | 15.38 | 15.25 | 15.31 | 15.31 | 5,454 |
|
Feb 23, 2026
|
15.34 | 15.40 | 15.27 | 15.27 | 15.27 | 6,418 |
|
Feb 20, 2026
|
15.29 | 15.39 | 15.24 | 15.32 | 15.32 | 4,908 |
|
Feb 19, 2026
|
15.38 | 15.39 | 15.30 | 15.30 | 15.30 | 9,409 |
|
Feb 18, 2026
|
15.30 | 15.39 | 15.30 | 15.37 | 15.37 | 5,250 |
|
Feb 17, 2026
|
15.22 | 15.29 | 15.15 | 15.24 | 15.24 | 4,682 |
|
Feb 16, 2026
|
15.30 | 15.31 | 15.15 | 15.15 | 15.15 | 6,004 |
|
Feb 13, 2026
|
15.26 | 15.34 | 15.15 | 15.28 | 15.28 | 12,310 |
|
Feb 12, 2026
|
15.53 | 15.59 | 15.40 | 15.37 | 15.37 | 5,231 |
|
Feb 11, 2026
|
15.48 | 15.50 | 15.38 | 15.47 | 15.47 | 3,320 |
|
Feb 10, 2026
|
15.45 | 15.51 | 15.43 | 15.48 | 15.48 | 8,656 |
|
Feb 9, 2026
|
15.37 | 15.45 | 15.34 | 15.44 | 15.44 | 5,495 |
|
Feb 6, 2026
|
15.19 | 15.35 | 15.15 | 15.35 | 15.35 | 21,462 |
|
Feb 5, 2026
|
15.20 | 15.25 | 15.09 | 15.13 | 15.13 | 12,173 |
|
Feb 4, 2026
|
15.26 | 15.31 | 15.23 | 15.26 | 15.26 | 8,286 |
|
Feb 3, 2026
|
15.33 | 15.35 | 15.25 | 15.27 | 15.27 | 32,803 |
|
Feb 2, 2026
|
15.06 | 15.29 | 15.06 | 15.29 | 15.29 | 2,797 |
|
Jan 30, 2026
|
15.13 | 15.24 | 15.12 | 15.16 | 15.16 | 6,566 |
|
Jan 29, 2026
|
15.27 | 15.30 | 15.10 | 15.13 | 15.13 | 7,358 |
|
Jan 28, 2026
|
15.27 | 15.31 | 15.24 | 15.23 | 15.23 | 32,454 |
|
Jan 27, 2026
|
15.15 | 15.26 | 15.15 | 15.25 | 15.25 | 11,529 |
|
Jan 26, 2026
|
15.12 | 15.15 | 15.03 | 15.13 | 15.13 | 5,230 |
|
Jan 23, 2026
|
15.08 | 15.08 | 14.99 | 15.04 | 15.04 | 5,745 |
|
Jan 22, 2026
|
15.04 | 15.10 | 15.03 | 15.09 | 15.09 | 17,340 |
|
Jan 21, 2026
|
14.88 | 14.97 | 14.78 | 14.95 | 14.95 | 3,697 |
|
Jan 20, 2026
|
14.89 | 14.99 | 14.85 | 14.93 | 14.93 | 5,642 |
|
Jan 19, 2026
|
14.96 | 15.03 | 14.90 | 14.95 | 14.95 | 2,165 |
|
Jan 16, 2026
|
15.16 | 15.19 | 15.10 | 15.14 | 15.14 | 13,654 |
|
Jan 15, 2026
|
15.05 | 15.16 | 15.05 | 15.14 | 15.14 | 7,243 |
|
Jan 14, 2026
|
15.06 | 15.14 | 14.98 | 15.02 | 15.02 | 3,432 |
|
Jan 13, 2026
|
15.10 | 15.12 | 15.06 | 15.07 | 15.07 | 1,804 |
|
Jan 12, 2026
|
15.03 | 15.09 | 14.95 | 15.09 | 15.09 | 14,508 |
|
Jan 9, 2026
|
15.05 | 15.08 | 15.04 | 15.06 | 15.06 | 28,697 |
|
Jan 8, 2026
|
14.96 | 15.05 | 14.96 | 14.99 | 14.99 | 2,864 |
|
Jan 7, 2026
|
15.07 | 15.09 | 15.03 | 15.04 | 15.04 | 1,755 |
|
Jan 6, 2026
|
14.98 | 15.06 | 14.95 | 15.03 | 15.03 | 3,702 |
|
Jan 5, 2026
|
14.90 | 14.98 | 14.90 | 14.98 | 14.98 | 5,782 |
|
Jan 2, 2026
|
14.99 | 14.99 | 14.85 | 14.87 | 14.87 | 5,627 |
|
Dec 31, 2025
|
14.95 | 14.99 | 14.92 | 14.94 | 14.94 | 1,317 |
|
Dec 30, 2025
|
14.99 | 15.00 | 14.95 | 14.97 | 14.97 | 5,136 |
|
Dec 29, 2025
|
14.98 | 15.04 | 14.93 | 14.97 | 14.97 | 4,664 |
|
Dec 24, 2025
|
14.94 | 14.99 | 14.85 | 14.97 | 14.97 | 296 |
|
Dec 23, 2025
|
14.98 | 14.98 | 14.85 | 14.95 | 14.95 | 5,072 |
|
Dec 22, 2025
|
14.97 | 14.97 | 14.86 | 14.89 | 14.89 | 17,551 |
|
Dec 19, 2025
|
14.76 | 14.84 | 14.76 | 14.82 | 14.82 | 4,539 |
|
Dec 18, 2025
|
14.60 | 14.81 | 14.60 | 14.81 | 14.81 | 66,234 |
|
Dec 17, 2025
|
14.80 | 14.82 | 14.70 | 14.71 | 14.71 | 5,183 |
|
Dec 16, 2025
|
14.80 | 14.86 | 14.71 | 14.76 | 14.76 | 2,267 |
|
Dec 15, 2025
|
14.88 | 14.98 | 14.81 | 14.83 | 14.83 | 5,692 |
|
Dec 12, 2025
|
14.99 | 15.00 | 14.90 | 14.85 | 14.85 | 7,142 |
|
Dec 11, 2025
|
14.86 | 14.94 | 14.74 | 14.91 | 14.91 | 1,726 |
|
Dec 10, 2025
|
14.81 | 14.85 | 14.73 | 14.82 | 14.82 | 13,448 |
|
Dec 9, 2025
|
14.85 | 14.86 | 14.82 | 14.84 | 14.84 | 255 |
|
Dec 8, 2025
|
14.88 | 14.98 | 14.81 | 14.85 | 14.85 | 1,970 |
|
Dec 5, 2025
|
14.88 | 14.92 | 14.85 | 14.88 | 14.88 | 575 |
|
Dec 4, 2025
|
14.85 | 14.94 | 14.82 | 14.82 | 14.82 | 4,429 |
|
Dec 3, 2025
|
14.83 | 14.85 | 14.76 | 14.81 | 14.81 | 6,915 |
|
Dec 2, 2025
|
14.74 | 14.81 | 14.74 | 14.76 | 14.76 | 2,281 |
|
Dec 1, 2025
|
14.76 | 14.85 | 14.76 | 14.81 | 14.81 | 461 |
|
Nov 28, 2025
|
14.72 | 14.99 | 14.72 | 14.83 | 14.83 | 3,559 |
|
Nov 27, 2025
|
14.82 | 14.93 | 14.80 | 14.80 | 14.80 | 5,665 |
|
Nov 26, 2025
|
14.77 | 14.86 | 14.71 | 14.83 | 14.83 | 1,655 |
|
Nov 25, 2025
|
14.59 | 14.64 | 14.56 | 14.64 | 14.64 | 5,364 |
|
Nov 24, 2025
|
14.51 | 14.55 | 14.43 | 14.55 | 14.55 | 10,744 |
|
Nov 21, 2025
|
14.26 | 14.31 | 14.22 | 14.35 | 14.35 | 974 |
|
Nov 20, 2025
|
14.51 | 14.60 | 14.48 | 14.48 | 14.48 | 1,028 |
|
Nov 19, 2025
|
14.30 | 14.45 | 14.30 | 14.36 | 14.36 | 4,533 |
|
Nov 18, 2025
|
14.32 | 14.40 | 14.27 | 14.33 | 14.33 | 1,814 |
|
Nov 17, 2025
|
14.60 | 14.68 | 14.48 | 14.48 | 14.48 | 339 |
|
Nov 14, 2025
|
14.59 | 14.59 | 14.43 | 14.56 | 14.56 | 1,141 |
|
Nov 13, 2025
|
14.84 | 14.84 | 14.61 | 14.61 | 14.61 | 4,050 |
|
Nov 12, 2025
|
14.82 | 14.82 | 14.65 | 14.70 | 14.70 | 2,728 |
|
Nov 11, 2025
|
14.65 | 14.65 | 14.63 | 14.64 | 14.64 | 1,689 |
|
Nov 10, 2025
|
14.52 | 14.60 | 14.52 | 14.52 | 14.52 | 8,019 |
|
Nov 7, 2025
|
14.47 | 14.51 | 14.38 | 14.34 | 14.34 | 36,501 |
|
Nov 6, 2025
|
14.58 | 14.58 | 14.48 | 14.47 | 14.47 | 75,020 |
|
Nov 5, 2025
|
14.50 | 14.59 | 14.40 | 14.59 | 14.59 | 2,233 |
|
Nov 4, 2025
|
14.45 | 14.56 | 14.45 | 14.53 | 14.53 | 3,795 |
|
Nov 3, 2025
|
14.68 | 14.73 | 14.55 | 14.61 | 14.61 | 2,025 |
|
Oct 31, 2025
|
14.77 | 14.77 | 14.60 | 14.60 | 14.60 | 4,652 |
|
Oct 30, 2025
|
14.75 | 14.85 | 14.74 | 14.77 | 14.77 | 658 |
