LSE - Delayed Quote
GBp
Ondo InsurTech Plc (ONDO.L)
7.20
0.00
(0.00%)
At close: October 30 at 4:26:27 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
|
7.20 | 7.40 | 7.00 | 7.20 | 7.20 | 288,229 |
|
Oct 29, 2026
|
7.20 | 7.40 | 7.06 | 7.20 | 7.20 | 42,514 |
|
Oct 28, 2026
|
7.20 | 7.40 | 7.00 | 7.20 | 7.20 | 893,179 |
|
Oct 27, 2026
|
7.20 | 7.40 | 7.00 | 7.20 | 7.20 | 34,914 |
|
Oct 26, 2026
|
7.15 | 7.40 | 6.86 | 7.20 | 7.20 | 170,404 |
|
Oct 23, 2026
|
7.25 | 7.54 | 6.90 | 6.90 | 6.90 | 71,536 |
|
Oct 22, 2026
|
7.40 | 7.40 | 7.12 | 7.20 | 7.20 | 414,385 |
|
Oct 21, 2026
|
7.50 | 7.50 | 7.30 | 7.40 | 7.40 | 409,596 |
|
Oct 20, 2026
|
7.60 | 7.70 | 7.48 | 7.48 | 7.48 | 312,294 |
|
Oct 19, 2026
|
7.75 | 8.00 | 7.40 | 7.40 | 7.40 | 192,206 |
|
Oct 16, 2026
|
7.75 | 7.80 | 7.50 | 7.75 | 7.75 | 375,719 |
|
Oct 15, 2026
|
7.95 | 8.00 | 7.48 | 7.75 | 7.75 | 240,564 |
|
Oct 14, 2026
|
8.00 | 8.20 | 7.70 | 7.95 | 7.95 | 401,936 |
|
Oct 13, 2026
|
8.00 | 8.20 | 7.80 | 7.80 | 7.80 | 259,094 |
|
Oct 12, 2026
|
7.95 | 8.10 | 7.70 | 7.90 | 7.90 | 475,156 |
|
Oct 9, 2026
|
7.85 | 8.30 | 7.50 | 7.95 | 7.95 | 840,619 |
|
Oct 8, 2026
|
8.25 | 8.50 | 7.70 | 7.70 | 7.70 | 795,576 |
|
Oct 7, 2026
|
6.75 | 8.70 | 6.50 | 8.00 | 8.00 | 2,859,920 |
|
Oct 6, 2026
|
6.00 | 7.00 | 6.00 | 6.70 | 6.70 | 971,616 |
|
Oct 5, 2026
|
5.95 | 6.20 | 5.70 | 6.00 | 6.00 | 2,196,338 |
|
Oct 2, 2026
|
5.95 | 6.20 | 5.70 | 6.00 | 6.00 | 128,975 |
|
Oct 1, 2026
|
5.95 | 6.20 | 5.70 | 5.95 | 5.95 | 485,780 |
|
Sep 30, 2026
|
5.95 | 6.20 | 5.70 | 6.20 | 6.20 | 3,128,433 |
|
Sep 29, 2026
|
6.25 | 6.50 | 5.70 | 6.20 | 6.20 | 677,940 |
|
Sep 28, 2026
|
6.25 | 6.50 | 6.00 | 6.25 | 6.25 | 688,405 |
|
Sep 25, 2026
|
5.75 | 6.50 | 5.95 | 6.50 | 6.50 | 1,066,653 |
|
Sep 24, 2026
|
5.20 | 5.80 | 5.22 | 5.80 | 5.80 | 1,064,817 |
|
Sep 23, 2026
|
5.20 | 5.50 | 5.10 | 5.20 | 5.20 | 6,348,831 |
|
Sep 22, 2026
|
5.05 | 5.30 | 4.75 | 5.10 | 5.10 | 5,580,888 |
|
Sep 21, 2026
|
5.25 | 5.30 | 5.00 | 5.00 | 5.00 | 1,215,570 |
|
Sep 18, 2026
|
5.55 | 5.50 | 5.15 | 5.25 | 5.25 | 2,337,258 |
|
Sep 17, 2026
|
5.55 | 5.50 | 5.50 | 5.55 | 5.55 | 2,696 |
|
Sep 16, 2026
|
5.55 | 5.59 | 5.40 | 5.40 | 5.40 | 906,267 |
|
Sep 15, 2026
|
5.55 | 5.60 | 5.50 | 5.60 | 5.60 | 76,996 |
|
Sep 14, 2026
|
5.55 | 5.60 | 5.50 | 5.55 | 5.55 | 98,792 |
|
Sep 11, 2026
|
5.85 | 5.70 | 5.50 | 5.56 | 5.56 | 990,948 |
|
Sep 10, 2026
|
5.85 | 6.00 | 5.70 | 5.85 | 5.85 | 6,011 |
|
Sep 9, 2026
|
5.85 | 6.00 | 5.70 | 5.70 | 5.70 | 540,179 |
|
Sep 8, 2026
|
5.90 | 6.00 | 5.70 | 5.70 | 5.70 | 679,362 |
|
Sep 7, 2026
|
6.15 | 6.00 | 5.80 | 5.80 | 5.80 | 306,134 |
|
Sep 4, 2026
|
6.25 | 6.50 | 5.90 | 6.15 | 6.15 | 342,235 |
|
Sep 3, 2026
|
6.25 | 6.50 | 6.00 | 6.00 | 6.00 | 342,090 |
|
Sep 2, 2026
|
6.25 | 6.50 | 6.00 | 6.25 | 6.25 | 102,228 |
|
Sep 1, 2026
|
6.50 | 7.00 | 6.00 | 6.00 | 6.00 | 2,123,643 |
|
Aug 28, 2026
|
6.75 | 7.00 | 6.16 | 6.50 | 6.50 | 1,800,138 |
|
Aug 27, 2026
|
6.75 | 7.00 | 6.30 | 7.00 | 7.00 | 789,751 |
|
Aug 26, 2026
|
6.75 | 7.00 | 6.50 | 7.00 | 7.00 | 1,119,504 |
|
Aug 25, 2026
|
7.00 | 7.50 | 6.53 | 6.75 | 6.75 | 793,960 |
|
Aug 24, 2026
|
7.25 | 7.66 | 7.00 | 7.36 | 7.36 | 632,830 |
|
Aug 21, 2026
|
7.35 | 7.55 | 7.00 | 7.20 | 7.20 | 2,531,007 |
|
Aug 20, 2026
|
7.65 | 7.70 | 7.00 | 7.35 | 7.35 | 1,184,241 |
|
Aug 19, 2026
|
7.65 | 7.80 | 7.50 | 7.50 | 7.50 | 237,268 |
|
Aug 18, 2026
|
7.75 | 8.00 | 7.50 | 7.50 | 7.50 | 240,408 |
|
Aug 17, 2026
|
7.90 | 8.30 | 7.50 | 7.90 | 7.90 | 614,196 |
|
Aug 14, 2026
|
8.00 | 8.46 | 7.50 | 7.90 | 7.90 | 88,717 |
|
Aug 13, 2026
|
8.00 | 8.18 | 7.70 | 8.00 | 8.00 | 296,470 |
|
Aug 12, 2026
|
8.00 | 8.50 | 7.50 | 8.00 | 8.00 | 252,479 |
|
Aug 11, 2026
|
8.50 | 9.00 | 7.50 | 8.10 | 8.10 | 1,500,791 |
|
Aug 10, 2026
|
8.75 | 9.00 | 8.27 | 8.70 | 8.70 | 1,113,159 |
|
Aug 7, 2026
|
8.70 | 9.00 | 8.50 | 8.75 | 8.75 | 663,357 |
|
Aug 6, 2026
|
8.75 | 9.00 | 8.40 | 8.80 | 8.80 | 1,484,550 |
|
Aug 5, 2026
|
9.00 | 9.50 | 8.50 | 8.90 | 8.90 | 3,771,365 |
|
Aug 4, 2026
|
9.25 | 9.50 | 8.50 | 9.00 | 9.00 | 2,719,886 |
|
Aug 3, 2026
|
8.50 | 9.50 | 8.45 | 9.50 | 9.50 | 5,401,801 |
|
Jul 31, 2026
|
7.50 | 9.30 | 7.50 | 8.26 | 8.26 | 2,980,975 |
|
Jul 30, 2026
|
7.75 | 8.00 | 6.60 | 7.50 | 7.50 | 2,158,032 |
|
Jul 29, 2026
|
7.00 | 8.00 | 7.00 | 7.84 | 7.84 | 1,279,130 |
|
Jul 28, 2026
|
7.00 | 7.50 | 6.78 | 7.00 | 7.00 | 766,065 |
|
Jul 27, 2026
|
7.00 | 7.11 | 7.00 | 7.00 | 7.00 | 165,039 |
|
Jul 24, 2026
|
7.25 | 7.30 | 6.50 | 7.00 | 7.00 | 531,468 |
|
Jul 23, 2026
|
7.50 | 8.00 | 7.00 | 7.40 | 7.40 | 867,760 |
|
Jul 22, 2026
|
7.50 | 8.00 | 7.00 | 7.50 | 7.50 | 115,526 |
|
Jul 21, 2026
|
7.50 | 8.00 | 7.00 | 7.50 | 7.50 | 661,899 |
|
Jul 20, 2026
|
8.00 | 8.50 | 7.10 | 7.80 | 7.80 | 1,640,521 |
|
Jul 17, 2026
|
8.00 | 8.50 | 7.50 | 8.00 | 8.00 | 2,488,035 |
|
Jul 16, 2026
|
7.25 | 8.50 | 7.00 | 8.20 | 8.20 | 3,118,659 |
|
Jul 15, 2026
|
7.50 | 8.00 | 7.00 | 7.30 | 7.30 | 1,569,919 |
|
Jul 14, 2026
|
6.00 | 8.00 | 5.98 | 7.78 | 7.78 | 12,413,603 |
|
Jul 13, 2026
|
6.15 | 6.50 | 5.50 | 6.00 | 6.00 | 1,014,527 |
|
Jul 10, 2026
|
5.80 | 6.50 | 5.60 | 6.15 | 6.15 | 3,940,045 |
|
Jul 9, 2026
|
5.75 | 6.00 | 5.00 | 5.80 | 5.80 | 6,025,873 |
|
Jul 8, 2026
|
6.80 | 6.89 | 5.50 | 5.75 | 5.75 | 5,658,921 |
|
Jul 7, 2026
|
6.50 | 7.00 | 6.00 | 6.18 | 6.18 | 1,723,251 |
|
Jul 6, 2026
|
6.60 | 7.00 | 6.00 | 6.50 | 6.50 | 1,173,995 |
|
Jul 3, 2026
|
6.85 | 7.00 | 5.45 | 6.60 | 6.60 | 1,167,953 |
|
Jul 2, 2026
|
6.85 | 7.00 | 6.70 | 6.85 | 6.85 | 271,570 |
|
Jul 1, 2026
|
6.60 | 7.14 | 6.50 | 6.70 | 6.70 | 2,458,221 |
|
Jun 30, 2026
|
5.50 | 7.14 | 5.50 | 6.80 | 6.80 | 2,965,824 |
|
Jun 29, 2026
|
6.85 | 7.30 | 5.00 | 6.12 | 6.12 | 5,455,010 |
|
Jun 26, 2026
|
6.25 | 7.80 | 6.00 | 7.00 | 7.00 | 6,486,772 |
|
Jun 25, 2026
|
6.95 | 7.00 | 5.50 | 6.30 | 6.30 | 28,201,409 |
|
Jun 24, 2026
|
4.10 | 6.72 | 4.02 | 6.50 | 6.50 | 18,952,292 |
|
Jun 23, 2026
|
3.65 | 4.11 | 3.30 | 4.05 | 4.05 | 17,316,764 |
|
Jun 22, 2026
|
2.90 | 3.69 | 2.80 | 3.65 | 3.65 | 4,809,104 |
|
Jun 19, 2026
|
2.90 | 3.00 | 2.80 | 2.90 | 2.90 | 496,858 |
|
Jun 18, 2026
|
2.90 | 3.10 | 2.80 | 3.00 | 3.00 | 409,839 |
|
Jun 17, 2026
|
2.90 | 3.00 | 2.83 | 3.00 | 3.00 | 235,325 |
|
Jun 16, 2026
|
2.90 | 3.00 | 2.97 | 3.00 | 3.00 | 435,145 |
|
Jun 15, 2026
|
3.05 | 3.10 | 2.80 | 3.00 | 3.00 | 117,383 |
|
Jun 12, 2026
|
3.05 | 3.10 | 2.80 | 2.95 | 2.95 | 131,501 |
|
Jun 11, 2026
|
3.10 | 3.20 | 2.97 | 3.00 | 3.00 | 544,880 |
|
Jun 10, 2026
|
3.15 | 3.20 | 3.00 | 3.00 | 3.00 | 251,924 |
|
Jun 9, 2026
|
3.15 | 3.20 | 3.10 | 3.15 | 3.15 | 127,207 |
|
Jun 8, 2026
|
3.40 | 3.30 | 3.10 | 3.15 | 3.15 | 1,652,089 |
|
Jun 5, 2026
|
3.40 | 3.50 | 3.30 | 3.40 | 3.40 | 28,066 |
|
Jun 4, 2026
|
3.40 | 3.50 | 3.30 | 3.40 | 3.40 | 380,052 |
|
Jun 3, 2026
|
3.45 | 3.50 | 3.30 | 3.50 | 3.50 | 492,132 |
|
Jun 2, 2026
|
3.45 | 3.50 | 3.40 | 3.45 | 3.45 | 316,318 |
|
Jun 1, 2026
|
3.45 | 3.50 | 3.40 | 3.45 | 3.45 | 462,817 |
|
May 29, 2026
|
3.65 | 3.80 | 3.40 | 3.50 | 3.50 | 715,057 |
|
May 28, 2026
|
3.75 | 4.00 | 3.50 | 3.80 | 3.80 | 2,119,154 |
|
May 27, 2026
|
3.90 | 4.00 | 3.56 | 3.70 | 3.70 | 1,249,826 |
|
May 26, 2026
|
4.25 | 4.33 | 3.80 | 4.20 | 4.20 | 598,497 |
|
May 22, 2026
|
3.80 | 4.40 | 3.63 | 4.30 | 4.30 | 1,669,815 |
|
May 21, 2026
|
3.80 | 4.00 | 3.62 | 3.80 | 3.80 | 1,111,423 |
|
May 20, 2026
|
3.65 | 4.00 | 3.54 | 3.80 | 3.80 | 751,440 |
|
May 19, 2026
|
3.95 | 4.00 | 3.50 | 3.80 | 3.80 | 1,119,358 |
|
May 18, 2026
|
3.75 | 4.20 | 3.50 | 4.10 | 4.10 | 3,096,202 |
|
May 15, 2026
|
3.47 | 3.90 | 3.25 | 3.70 | 3.70 | 2,015,760 |
|
May 14, 2026
|
3.63 | 3.77 | 3.25 | 3.47 | 3.47 | 1,804,655 |
|
May 13, 2026
|
3.13 | 4.25 | 3.03 | 3.70 | 3.70 | 7,862,351 |
|
May 12, 2026
|
2.88 | 3.30 | 2.80 | 3.30 | 3.30 | 1,131,142 |
|
May 11, 2026
|
3.63 | 3.75 | 2.81 | 3.24 | 3.24 | 3,433,476 |
|
May 8, 2026
|
3.75 | 4.00 | 3.50 | 3.63 | 3.63 | 1,948,072 |
|
May 7, 2026
|
3.75 | 4.00 | 3.53 | 3.96 | 3.96 | 179,896 |
|
May 6, 2026
|
3.75 | 4.00 | 3.53 | 3.75 | 3.75 | 1,168,127 |
|
May 5, 2026
|
3.75 | 4.00 | 3.50 | 3.85 | 3.85 | 1,268,086 |
|
May 1, 2026
|
3.75 | 4.08 | 3.50 | 3.75 | 3.75 | 834,218 |
|
Apr 30, 2026
|
3.75 | 4.00 | 3.50 | 3.75 | 3.75 | 598,347 |
|
Apr 29, 2026
|
3.63 | 4.00 | 3.50 | 3.73 | 3.73 | 1,307,388 |
|
Apr 28, 2026
|
4.13 | 4.25 | 3.50 | 3.63 | 3.63 | 1,453,879 |
|
Apr 27, 2026
|
4.25 | 4.50 | 4.00 | 4.13 | 4.13 | 1,507,872 |
|
Apr 24, 2026
|
3.88 | 4.50 | 3.75 | 4.25 | 4.25 | 6,781,535 |
|
Apr 23, 2026
|
4.13 | 4.50 | 3.50 | 3.90 | 3.90 | 10,455,976 |
|
Apr 22, 2026
|
5.25 | 5.50 | 4.00 | 4.15 | 4.15 | 14,740,963 |
|
Apr 21, 2026
|
14.75 | 15.00 | 5.00 | 5.40 | 5.40 | 5,400,225 |
|
Apr 20, 2026
|
14.75 | 15.00 | 14.50 | 14.75 | 14.75 | 115,332 |
|
Apr 17, 2026
|
14.75 | 15.00 | 14.50 | 15.00 | 15.00 | 171,697 |
|
Apr 16, 2026
|
14.50 | 15.00 | 14.50 | 14.75 | 14.75 | 267,109 |
|
Apr 15, 2026
|
14.50 | 15.00 | 14.81 | 15.00 | 15.00 | 7,148 |
|
Apr 14, 2026
|
14.50 | 15.00 | 14.00 | 14.60 | 14.60 | 412,016 |
|
Apr 13, 2026
|
14.25 | 15.00 | 14.00 | 14.85 | 14.85 | 395,929 |
|
Apr 10, 2026
|
14.25 | 14.50 | 14.00 | 14.25 | 14.25 | 129,653 |
|
Apr 9, 2026
|
14.25 | 14.50 | 14.25 | 14.25 | 14.25 | 288,144 |
|
Apr 8, 2026
|
14.25 | 14.50 | 14.25 | 14.50 | 14.50 | 235,516 |
|
Apr 7, 2026
|
14.50 | 14.50 | 14.00 | 14.10 | 14.10 | 523,881 |
|
Apr 2, 2026
|
14.50 | 14.50 | 14.26 | 14.50 | 14.50 | 195,901 |
|
Apr 1, 2026
|
14.25 | 15.00 | 14.00 | 14.50 | 14.50 | 95,857 |
|
Mar 31, 2026
|
14.75 | 15.00 | 14.00 | 14.50 | 14.50 | 385,631 |
|
Mar 30, 2026
|
14.75 | 15.00 | 14.50 | 14.75 | 14.75 | 152,404 |
|
Mar 27, 2026
|
14.75 | 14.69 | 14.50 | 14.65 | 14.65 | 164,370 |
|
Mar 26, 2026
|
14.75 | 14.75 | 14.51 | 14.75 | 14.75 | 276,348 |
|
Mar 25, 2026
|
14.75 | 14.98 | 14.52 | 14.75 | 14.75 | 52,932 |
|
Mar 24, 2026
|
14.75 | 15.00 | 14.51 | 14.65 | 14.65 | 269,506 |
|
Mar 23, 2026
|
14.75 | 14.90 | 14.63 | 14.90 | 14.90 | 469,721 |
|
Mar 20, 2026
|
14.75 | 15.15 | 14.63 | 14.80 | 14.80 | 719,280 |
|
Mar 19, 2026
|
15.25 | 15.50 | 14.60 | 14.75 | 14.75 | 1,381,089 |
|
Mar 18, 2026
|
15.25 | 15.50 | 15.05 | 15.50 | 15.50 | 344,380 |
|
Mar 17, 2026
|
15.25 | 15.50 | 15.25 | 15.25 | 15.25 | 1,568,136 |
|
Mar 16, 2026
|
15.75 | 16.50 | 15.50 | 16.00 | 16.00 | 139,968 |
|
Mar 13, 2026
|
15.75 | 15.88 | 15.58 | 15.75 | 15.75 | 44,440 |
|
Mar 12, 2026
|
16.00 | 16.00 | 15.50 | 15.60 | 15.60 | 712,228 |
|
Mar 11, 2026
|
16.00 | 16.19 | 15.75 | 16.00 | 16.00 | 96,092 |
|
Mar 10, 2026
|
15.75 | 16.50 | 15.50 | 16.00 | 16.00 | 128,117 |
|
Mar 9, 2026
|
16.25 | 16.31 | 15.50 | 15.75 | 15.75 | 886,319 |
|
Mar 6, 2026
|
16.25 | 16.85 | 16.00 | 16.25 | 16.25 | 529,594 |
|
Mar 5, 2026
|
16.25 | 16.54 | 16.30 | 16.25 | 16.25 | 574,359 |
|
Mar 4, 2026
|
16.25 | 16.50 | 16.00 | 16.50 | 16.50 | 442,986 |
|
Mar 3, 2026
|
16.75 | 17.00 | 16.15 | 16.50 | 16.50 | 322,816 |
|
Mar 2, 2026
|
17.25 | 16.95 | 16.95 | 16.75 | 16.75 | 268,938 |
|
Feb 27, 2026
|
16.75 | 17.50 | 16.50 | 17.50 | 17.50 | 200,854 |
|
Feb 26, 2026
|
16.75 | 16.98 | 16.80 | 16.80 | 16.80 | 91,576 |
|
Feb 25, 2026
|
16.75 | 17.00 | 16.70 | 17.00 | 17.00 | 280,513 |
|
Feb 24, 2026
|
17.25 | 17.50 | 16.77 | 17.00 | 17.00 | 272,309 |
|
Feb 23, 2026
|
17.25 | 17.50 | 17.06 | 17.45 | 17.45 | 67,830 |
|
Feb 20, 2026
|
17.25 | 17.20 | 17.00 | 17.25 | 17.25 | 226,007 |
|
Feb 19, 2026
|
17.25 | 17.50 | 17.00 | 17.25 | 17.25 | 194,129 |
|
Feb 18, 2026
|
17.25 | 17.50 | 17.10 | 17.25 | 17.25 | 59,256 |
|
Feb 17, 2026
|
17.25 | 17.50 | 16.50 | 17.20 | 17.20 | 1,308,760 |
|
Feb 16, 2026
|
17.25 | 17.50 | 17.13 | 17.25 | 17.25 | 199,073 |
|
Feb 13, 2026
|
17.25 | 17.50 | 17.20 | 17.25 | 17.25 | 21,604 |
|
Feb 12, 2026
|
17.25 | 17.50 | 17.25 | 17.25 | 17.25 | 1,216,109 |
|
Feb 11, 2026
|
17.75 | 17.70 | 17.50 | 17.50 | 17.50 | 323,667 |
|
Feb 10, 2026
|
17.75 | 18.00 | 17.50 | 17.75 | 17.75 | 229,556 |
|
Feb 9, 2026
|
18.00 | 18.30 | 17.50 | 17.75 | 17.75 | 1,540,772 |
|
Feb 6, 2026
|
17.25 | 17.90 | 17.00 | 17.90 | 17.90 | 590,859 |
|
Feb 5, 2026
|
17.25 | 17.50 | 17.01 | 17.25 | 17.25 | 495,317 |
|
Feb 4, 2026
|
17.25 | 17.50 | 17.02 | 17.25 | 17.25 | 173,287 |
|
Feb 3, 2026
|
17.25 | 17.50 | 17.00 | 17.00 | 17.00 | 562,118 |
|
Feb 2, 2026
|
18.00 | 18.40 | 17.00 | 17.25 | 17.25 | 969,613 |
|
Jan 30, 2026
|
18.00 | 18.40 | 17.63 | 18.00 | 18.00 | 203,484 |
|
Jan 29, 2026
|
18.00 | 18.50 | 17.50 | 18.00 | 18.00 | 171,477 |
|
Jan 28, 2026
|
18.00 | 18.50 | 17.50 | 18.00 | 18.00 | 204,987 |
|
Jan 27, 2026
|
17.75 | 18.50 | 17.50 | 18.00 | 18.00 | 680,303 |
|
Jan 26, 2026
|
18.25 | 18.50 | 17.50 | 18.00 | 18.00 | 1,272,652 |
|
Jan 23, 2026
|
17.75 | 18.50 | 17.50 | 18.25 | 18.25 | 1,288,107 |
|
Jan 22, 2026
|
17.25 | 18.00 | 17.00 | 18.00 | 18.00 | 1,715,796 |
|
Jan 21, 2026
|
16.25 | 17.25 | 16.00 | 17.25 | 17.25 | 2,120,228 |
|
Jan 20, 2026
|
17.25 | 17.50 | 16.01 | 16.50 | 16.50 | 1,011,716 |
|
Jan 19, 2026
|
17.25 | 17.50 | 17.00 | 17.40 | 17.40 | 1,277,422 |
|
Jan 16, 2026
|
17.75 | 19.50 | 17.00 | 17.25 | 17.25 | 1,136,610 |
|
Jan 15, 2026
|
17.75 | 18.00 | 17.50 | 17.80 | 17.80 | 187,851 |
|
Jan 14, 2026
|
17.75 | 18.00 | 17.50 | 17.75 | 17.75 | 534,763 |
|
Jan 13, 2026
|
19.25 | 19.50 | 17.50 | 17.95 | 17.95 | 3,020,354 |
|
Jan 12, 2026
|
19.75 | 20.00 | 19.13 | 19.50 | 19.50 | 543,494 |
|
Jan 9, 2026
|
20.25 | 20.50 | 19.50 | 19.70 | 19.70 | 487,970 |
|
Jan 8, 2026
|
20.25 | 20.60 | 20.00 | 20.25 | 20.25 | 418,765 |
|
Jan 7, 2026
|
20.50 | 20.70 | 20.00 | 20.25 | 20.25 | 239,963 |
|
Jan 6, 2026
|
20.25 | 21.00 | 20.00 | 20.50 | 20.50 | 1,070,451 |
|
Jan 5, 2026
|
21.50 | 21.50 | 20.00 | 20.40 | 20.40 | 1,425,814 |
|
Jan 2, 2026
|
21.75 | 22.00 | 21.00 | 21.50 | 21.50 | 446,455 |
|
Dec 31, 2025
|
21.50 | 22.00 | 21.50 | 21.75 | 21.75 | 425,654 |
|
Dec 30, 2025
|
21.75 | 22.00 | 21.00 | 21.50 | 21.50 | 315,357 |
|
Dec 29, 2025
|
21.75 | 22.00 | 21.50 | 21.75 | 21.75 | 285,812 |
|
Dec 24, 2025
|
21.75 | 22.00 | 21.50 | 21.75 | 21.75 | 146,771 |
|
Dec 23, 2025
|
21.85 | 22.10 | 21.50 | 22.00 | 22.00 | 554,250 |
|
Dec 22, 2025
|
21.85 | 22.00 | 21.80 | 21.85 | 21.85 | 211,369 |
|
Dec 19, 2025
|
21.25 | 22.50 | 21.26 | 21.85 | 21.85 | 1,863,869 |
|
Dec 18, 2025
|
21.25 | 21.50 | 21.00 | 21.25 | 21.25 | 122,031 |
|
Dec 17, 2025
|
20.75 | 21.50 | 21.00 | 21.00 | 21.00 | 798,469 |
|
Dec 16, 2025
|
20.50 | 21.00 | 20.30 | 20.75 | 20.75 | 902,150 |
|
Dec 15, 2025
|
21.50 | 22.00 | 20.00 | 20.50 | 20.50 | 1,508,794 |
|
Dec 12, 2025
|
21.00 | 22.00 | 21.00 | 21.00 | 21.00 | 1,721,379 |
|
Dec 11, 2025
|
21.75 | 22.00 | 20.50 | 21.00 | 21.00 | 988,239 |
|
Dec 10, 2025
|
22.00 | 22.44 | 21.50 | 21.75 | 21.75 | 1,414,595 |
|
Dec 9, 2025
|
23.00 | 23.00 | 21.16 | 22.00 | 22.00 | 2,013,754 |
|
Dec 8, 2025
|
23.50 | 23.50 | 22.50 | 22.80 | 22.80 | 1,696,014 |
|
Dec 5, 2025
|
23.35 | 24.00 | 23.00 | 23.50 | 23.50 | 961,074 |
|
Dec 4, 2025
|
24.00 | 25.50 | 23.00 | 23.50 | 23.50 | 2,308,584 |
|
Dec 3, 2025
|
26.50 | 27.50 | 23.50 | 23.90 | 23.90 | 5,747,696 |
|
Dec 2, 2025
|
30.50 | 31.00 | 30.00 | 30.00 | 30.00 | 402,035 |
|
Dec 1, 2025
|
30.25 | 31.00 | 30.00 | 30.90 | 30.90 | 284,318 |
|
Nov 28, 2025
|
31.00 | 31.00 | 30.00 | 30.20 | 30.20 | 322,316 |
|
Nov 27, 2025
|
32.00 | 32.30 | 30.60 | 30.60 | 30.60 | 398,735 |
|
Nov 26, 2025
|
31.50 | 33.00 | 30.83 | 31.70 | 31.70 | 1,601,305 |
|
Nov 25, 2025
|
31.00 | 31.80 | 30.00 | 31.50 | 31.50 | 627,394 |
|
Nov 24, 2025
|
31.25 | 31.94 | 30.00 | 30.50 | 30.50 | 241,907 |
|
Nov 21, 2025
|
30.75 | 32.00 | 30.00 | 30.25 | 30.25 | 461,123 |
|
Nov 20, 2025
|
31.00 | 31.50 | 30.25 | 31.00 | 31.00 | 1,029,700 |
|
Nov 19, 2025
|
31.50 | 33.00 | 31.00 | 31.00 | 31.00 | 1,169,116 |
|
Nov 18, 2025
|
31.50 | 32.00 | 31.00 | 31.00 | 31.00 | 937,618 |
|
Nov 17, 2025
|
32.50 | 33.00 | 31.20 | 31.20 | 31.20 | 226,954 |
|
Nov 14, 2025
|
33.50 | 33.50 | 32.50 | 32.50 | 32.50 | 516,806 |
|
Nov 13, 2025
|
33.00 | 34.00 | 32.01 | 33.50 | 33.50 | 314,015 |
|
Nov 12, 2025
|
31.25 | 34.00 | 30.50 | 33.00 | 33.00 | 861,895 |
|
Nov 11, 2025
|
30.50 | 32.00 | 29.00 | 31.25 | 31.25 | 1,753,747 |
|
Nov 10, 2025
|
29.50 | 31.00 | 29.00 | 31.00 | 31.00 | 692,306 |
|
Nov 7, 2025
|
29.75 | 30.27 | 28.90 | 28.90 | 28.90 | 633,398 |
|
Nov 6, 2025
|
29.75 | 30.50 | 29.01 | 30.00 | 30.00 | 807,120 |
|
Nov 5, 2025
|
31.00 | 32.00 | 29.65 | 30.30 | 30.30 | 382,237 |
|
Nov 4, 2025
|
30.50 | 32.00 | 30.00 | 31.00 | 31.00 | 409,947 |
|
Nov 3, 2025
|
31.00 | 32.00 | 30.00 | 30.70 | 30.70 | 702,832 |
|
Oct 31, 2025
|
29.00 | 31.11 | 28.00 | 31.00 | 31.00 | 497,632 |
|
Oct 30, 2025
|
29.25 | 30.00 | 28.00 | 29.50 | 29.50 | 810,906 |
