LSE - Delayed Quote
USD
Vanguard Global Aggregate Bond UCITS ETF USD Hedged Accumulation (VAGU.L)
26.81
+0.11
(+0.41%)
At close: October 30 at 4:35:24 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
|
26.83 | 26.83 | 26.75 | 26.81 | 26.81 | 34,376 |
|
Oct 29, 2026
|
26.77 | 26.78 | 26.69 | 26.69 | 26.69 | 79,851 |
|
Oct 28, 2026
|
26.72 | 26.75 | 26.68 | 26.71 | 26.71 | 21,078 |
|
Oct 27, 2026
|
26.71 | 26.75 | 26.67 | 26.70 | 26.70 | 58,396 |
|
Oct 26, 2026
|
26.71 | 26.74 | 26.62 | 26.74 | 26.74 | 63,843 |
|
Oct 23, 2026
|
26.75 | 26.76 | 26.68 | 26.71 | 26.71 | 18,439 |
|
Oct 22, 2026
|
26.61 | 26.78 | 26.59 | 26.66 | 26.66 | 68,882 |
|
Oct 21, 2026
|
27.00 | 27.00 | 26.55 | 26.61 | 26.61 | 122,271 |
|
Oct 20, 2026
|
26.62 | 26.63 | 26.55 | 26.59 | 26.59 | 102,350 |
|
Oct 19, 2026
|
26.67 | 26.67 | 26.46 | 26.57 | 26.57 | 26,595 |
|
Oct 16, 2026
|
26.63 | 26.67 | 26.57 | 26.65 | 26.65 | 8,562 |
|
Oct 15, 2026
|
26.67 | 26.72 | 26.58 | 26.69 | 26.69 | 42,408 |
|
Oct 14, 2026
|
26.55 | 26.55 | 26.36 | 26.43 | 26.43 | 32,845 |
|
Oct 13, 2026
|
26.58 | 26.58 | 26.47 | 26.48 | 26.48 | 58,825 |
|
Oct 12, 2026
|
26.93 | 26.93 | 26.44 | 26.47 | 26.47 | 4,603 |
|
Oct 9, 2026
|
26.44 | 26.50 | 26.41 | 26.44 | 26.44 | 18,683 |
|
Oct 8, 2026
|
26.36 | 26.42 | 26.30 | 26.40 | 26.40 | 566,788 |
|
Oct 7, 2026
|
26.40 | 26.40 | 26.30 | 26.35 | 26.35 | 36,790 |
|
Oct 6, 2026
|
26.25 | 26.43 | 26.25 | 26.41 | 26.41 | 33,939 |
|
Oct 5, 2026
|
26.50 | 26.50 | 26.28 | 26.31 | 26.31 | 37,314 |
|
Oct 2, 2026
|
26.33 | 26.50 | 26.33 | 26.44 | 26.44 | 38,603 |
|
Oct 1, 2026
|
26.28 | 26.40 | 26.24 | 26.36 | 26.36 | 47,816 |
|
Sep 30, 2026
|
26.41 | 26.43 | 26.31 | 26.35 | 26.35 | 6,501 |
|
Sep 29, 2026
|
26.35 | 26.50 | 26.26 | 26.30 | 26.30 | 11,053 |
|
Sep 28, 2026
|
26.42 | 26.42 | 26.32 | 26.35 | 26.35 | 50,923 |
|
Sep 25, 2026
|
26.52 | 26.52 | 26.35 | 26.42 | 26.42 | 22,123 |
|
Sep 24, 2026
|
26.50 | 26.64 | 26.40 | 26.46 | 26.46 | 43,821 |
|
Sep 23, 2026
|
26.70 | 26.77 | 26.50 | 26.52 | 26.52 | 18,756 |
|
Sep 22, 2026
|
26.63 | 26.69 | 26.60 | 26.63 | 26.63 | 32,646 |
|
Sep 21, 2026
|
26.60 | 26.68 | 26.60 | 26.61 | 26.61 | 139,064 |
|
Sep 18, 2026
|
26.69 | 26.69 | 26.55 | 26.58 | 26.58 | 9,718 |
|
Sep 17, 2026
|
26.62 | 26.68 | 26.56 | 26.67 | 26.67 | 45,030 |
|
Sep 16, 2026
|
26.51 | 26.70 | 26.50 | 26.61 | 26.61 | 11,308 |
|
Sep 15, 2026
|
26.52 | 26.55 | 26.46 | 26.52 | 26.52 | 65,317 |
|
Sep 14, 2026
|
26.56 | 26.58 | 26.47 | 26.58 | 26.58 | 37,967 |
|
Sep 11, 2026
|
26.60 | 26.63 | 26.55 | 26.61 | 26.61 | 29,091 |
|
Sep 10, 2026
|
26.74 | 26.76 | 26.60 | 26.60 | 26.60 | 44,311 |
|
Sep 9, 2026
|
26.82 | 26.82 | 26.71 | 26.74 | 26.74 | 10,837 |
|
Sep 8, 2026
|
26.83 | 26.88 | 26.78 | 26.82 | 26.82 | 64,268 |
|
Sep 7, 2026
|
26.83 | 26.84 | 26.80 | 26.81 | 26.81 | 8,810 |
|
Sep 4, 2026
|
26.86 | 26.90 | 26.80 | 26.80 | 26.80 | 17,349 |
|
Sep 3, 2026
|
26.83 | 26.88 | 26.78 | 26.83 | 26.83 | 20,733 |
|
Sep 2, 2026
|
26.76 | 26.81 | 26.71 | 26.78 | 26.78 | 52,669 |
|
Sep 1, 2026
|
26.83 | 26.84 | 26.76 | 26.83 | 26.83 | 67,599 |
|
Aug 28, 2026
|
26.95 | 27.09 | 26.90 | 26.92 | 26.92 | 23,638 |
|
Aug 27, 2026
|
27.10 | 27.10 | 26.92 | 26.97 | 26.97 | 428,550 |
|
Aug 26, 2026
|
27.00 | 27.00 | 26.92 | 26.92 | 26.92 | 75,949 |
|
Aug 25, 2026
|
26.92 | 27.00 | 26.86 | 26.94 | 26.94 | 60,054 |
|
Aug 24, 2026
|
26.92 | 26.92 | 26.86 | 26.91 | 26.91 | 24,101 |
|
Aug 21, 2026
|
27.02 | 27.02 | 26.82 | 26.82 | 26.82 | 28,386 |
|
Aug 20, 2026
|
27.02 | 27.02 | 26.85 | 26.88 | 26.88 | 59,142 |
|
Aug 19, 2026
|
26.91 | 26.96 | 26.84 | 26.89 | 26.89 | 35,430 |
|
Aug 18, 2026
|
26.84 | 26.89 | 26.80 | 26.83 | 26.83 | 72,373 |
|
Aug 17, 2026
|
26.94 | 26.95 | 26.84 | 26.87 | 26.87 | 54,253 |
|
Aug 14, 2026
|
26.98 | 26.98 | 26.90 | 26.91 | 26.91 | 93,899 |
|
Aug 13, 2026
|
26.94 | 27.02 | 26.89 | 26.95 | 26.95 | 55,857 |
|
Aug 12, 2026
|
26.92 | 26.96 | 26.89 | 26.89 | 26.89 | 39,319 |
|
Aug 11, 2026
|
27.00 | 27.00 | 26.83 | 26.92 | 26.92 | 44,378 |
|
Aug 10, 2026
|
26.98 | 26.98 | 26.88 | 26.89 | 26.89 | 344,450 |
|
Aug 7, 2026
|
26.93 | 27.00 | 26.90 | 26.94 | 26.94 | 76,564 |
|
Aug 6, 2026
|
26.98 | 27.01 | 26.91 | 26.94 | 26.94 | 32,883 |
|
Aug 5, 2026
|
27.00 | 27.02 | 26.92 | 27.00 | 27.00 | 47,153 |
|
Aug 4, 2026
|
26.90 | 27.05 | 26.86 | 26.92 | 26.92 | 84,383 |
|
Aug 3, 2026
|
27.34 | 27.34 | 26.85 | 26.91 | 26.91 | 28,168 |
|
Jul 31, 2026
|
26.87 | 27.00 | 26.81 | 26.82 | 26.82 | 100,261 |
|
Jul 30, 2026
|
26.84 | 26.93 | 26.82 | 26.87 | 26.87 | 52,995 |
|
Jul 29, 2026
|
26.90 | 26.96 | 26.88 | 26.90 | 26.90 | 73,232 |
|
Jul 28, 2026
|
26.95 | 26.96 | 26.90 | 26.92 | 26.92 | 21,483 |
|
Jul 27, 2026
|
27.00 | 27.00 | 26.85 | 26.91 | 26.91 | 84,658 |
|
Jul 24, 2026
|
26.80 | 26.86 | 26.80 | 26.85 | 26.85 | 6,335 |
|
Jul 23, 2026
|
26.84 | 26.84 | 26.75 | 26.77 | 26.77 | 28,399 |
|
Jul 22, 2026
|
26.87 | 26.90 | 26.82 | 26.86 | 26.86 | 13,827 |
|
Jul 21, 2026
|
26.92 | 26.94 | 26.86 | 26.90 | 26.90 | 33,170 |
|
Jul 20, 2026
|
26.95 | 26.99 | 26.89 | 26.93 | 26.93 | 17,723 |
|
Jul 17, 2026
|
27.00 | 27.04 | 26.95 | 27.01 | 27.01 | 8,720 |
|
Jul 16, 2026
|
27.22 | 27.22 | 26.90 | 26.97 | 26.97 | 4,103 |
|
Jul 15, 2026
|
26.92 | 27.01 | 26.88 | 27.01 | 27.01 | 12,401 |
|
Jul 14, 2026
|
26.91 | 27.06 | 26.89 | 26.99 | 26.99 | 52,617 |
|
Jul 13, 2026
|
26.98 | 27.07 | 26.90 | 26.93 | 26.93 | 9,748 |
|
Jul 10, 2026
|
27.03 | 27.11 | 27.00 | 27.05 | 27.05 | 32,261 |
|
Jul 9, 2026
|
26.98 | 27.01 | 26.92 | 27.00 | 27.00 | 20,745 |
|
Jul 8, 2026
|
27.00 | 27.00 | 26.89 | 26.92 | 26.92 | 22,605 |
|
Jul 7, 2026
|
27.08 | 27.09 | 27.01 | 27.05 | 27.05 | 50,026 |
|
Jul 6, 2026
|
27.20 | 27.20 | 27.09 | 27.09 | 27.09 | 3,356 |
|
Jul 3, 2026
|
27.13 | 27.15 | 27.08 | 27.11 | 27.11 | 6,099 |
|
Jul 2, 2026
|
27.12 | 27.15 | 27.05 | 27.13 | 27.13 | 19,467 |
|
Jul 1, 2026
|
27.13 | 27.17 | 27.07 | 27.15 | 27.15 | 24,392 |
|
Jun 30, 2026
|
27.25 | 27.30 | 27.17 | 27.19 | 27.19 | 28,804 |
|
Jun 29, 2026
|
27.21 | 27.23 | 27.18 | 27.22 | 27.22 | 12,048 |
|
Jun 26, 2026
|
27.23 | 27.23 | 27.17 | 27.23 | 27.23 | 8,147 |
|
Jun 25, 2026
|
27.20 | 27.25 | 27.14 | 27.18 | 27.18 | 20,512 |
|
Jun 24, 2026
|
27.13 | 27.21 | 27.10 | 27.16 | 27.16 | 106,938 |
|
Jun 23, 2026
|
27.09 | 27.11 | 27.06 | 27.10 | 27.10 | 43,237 |
|
Jun 22, 2026
|
27.06 | 27.10 | 27.02 | 27.02 | 27.02 | 25,976 |
|
Jun 19, 2026
|
27.08 | 27.08 | 27.01 | 27.05 | 27.05 | 8,144 |
|
Jun 18, 2026
|
27.66 | 27.66 | 27.09 | 27.15 | 27.15 | 35,446 |
|
Jun 17, 2026
|
27.13 | 27.17 | 27.08 | 27.16 | 27.16 | 18,638 |
|
Jun 16, 2026
|
27.10 | 27.25 | 27.06 | 27.13 | 27.13 | 195,786 |
|
Jun 15, 2026
|
27.05 | 27.27 | 27.01 | 27.11 | 27.11 | 34,072 |
|
Jun 12, 2026
|
27.09 | 27.13 | 27.00 | 27.05 | 27.05 | 198,989 |
|
Jun 11, 2026
|
26.92 | 27.00 | 26.90 | 26.98 | 26.98 | 33,016 |
|
Jun 10, 2026
|
26.86 | 27.50 | 26.86 | 26.92 | 26.92 | 10,993 |
|
Jun 9, 2026
|
26.93 | 26.97 | 26.89 | 26.90 | 26.90 | 22,447 |
|
Jun 8, 2026
|
26.88 | 26.95 | 26.86 | 26.86 | 26.86 | 52,243 |
|
Jun 5, 2026
|
27.01 | 27.02 | 26.86 | 26.92 | 26.92 | 27,058 |
|
Jun 4, 2026
|
27.00 | 27.06 | 26.96 | 27.03 | 27.03 | 31,323 |
|
Jun 3, 2026
|
27.00 | 27.00 | 26.93 | 26.98 | 26.98 | 37,383 |
|
Jun 2, 2026
|
27.04 | 27.13 | 27.04 | 27.08 | 27.08 | 33,519 |
|
Jun 1, 2026
|
27.01 | 27.07 | 26.91 | 26.99 | 26.99 | 139,674 |
|
May 29, 2026
|
27.50 | 27.50 | 26.94 | 27.08 | 27.08 | 31,774 |
|
May 28, 2026
|
26.93 | 27.10 | 26.93 | 27.04 | 27.04 | 25,321 |
|
May 27, 2026
|
27.01 | 27.01 | 26.93 | 27.01 | 27.01 | 85,606 |
|
May 26, 2026
|
27.10 | 27.10 | 26.90 | 26.95 | 26.95 | 156,851 |
|
May 22, 2026
|
27.00 | 27.00 | 26.75 | 26.85 | 26.85 | 21,491 |
|
May 21, 2026
|
27.10 | 27.10 | 26.70 | 26.76 | 26.76 | 29,398 |
|
May 20, 2026
|
27.09 | 27.09 | 26.68 | 26.80 | 26.80 | 20,359 |
|
May 19, 2026
|
26.72 | 26.74 | 26.62 | 26.66 | 26.66 | 59,313 |
|
May 18, 2026
|
26.72 | 26.79 | 26.66 | 26.70 | 26.70 | 33,004 |
|
May 15, 2026
|
26.92 | 26.92 | 26.68 | 26.76 | 26.76 | 104,543 |
|
May 14, 2026
|
26.86 | 26.94 | 26.86 | 26.89 | 26.89 | 54,115 |
|
May 13, 2026
|
26.91 | 27.02 | 26.82 | 26.84 | 26.84 | 58,801 |
|
May 12, 2026
|
26.89 | 26.93 | 26.83 | 26.86 | 26.86 | 32,595 |
|
May 11, 2026
|
26.98 | 27.02 | 26.92 | 26.96 | 26.96 | 41,671 |
|
May 8, 2026
|
26.99 | 27.06 | 26.96 | 27.01 | 27.01 | 40,769 |
|
May 7, 2026
|
27.03 | 27.09 | 26.98 | 27.02 | 27.02 | 11,621 |
|
May 6, 2026
|
26.92 | 27.66 | 26.90 | 27.03 | 27.03 | 21,893 |
|
May 5, 2026
|
26.91 | 27.00 | 26.85 | 26.88 | 26.88 | 77,091 |
|
May 1, 2026
|
27.67 | 27.67 | 26.76 | 26.89 | 26.89 | 40,153 |
|
Apr 30, 2026
|
26.83 | 26.98 | 26.82 | 26.92 | 26.92 | 29,858 |
|
Apr 29, 2026
|
26.94 | 26.94 | 26.84 | 26.86 | 26.86 | 24,534 |
|
Apr 28, 2026
|
26.91 | 26.95 | 26.86 | 26.91 | 26.91 | 36,596 |
|
Apr 27, 2026
|
26.95 | 26.99 | 26.91 | 26.91 | 26.91 | 5,892 |
|
Apr 24, 2026
|
26.98 | 27.02 | 26.92 | 26.98 | 26.98 | 17,262 |
|
Apr 23, 2026
|
27.00 | 27.03 | 26.92 | 26.99 | 26.99 | 13,692 |
|
Apr 22, 2026
|
27.12 | 27.12 | 26.98 | 27.03 | 27.03 | 152,764 |
|
Apr 21, 2026
|
27.58 | 27.58 | 26.96 | 27.01 | 27.01 | 11,436 |
|
Apr 20, 2026
|
27.04 | 27.08 | 26.90 | 27.06 | 27.06 | 16,198 |
|
Apr 17, 2026
|
26.99 | 27.12 | 26.92 | 27.06 | 27.06 | 82,394 |
|
Apr 16, 2026
|
26.99 | 27.18 | 26.97 | 26.99 | 26.99 | 58,778 |
|
Apr 15, 2026
|
27.01 | 27.05 | 26.94 | 26.97 | 26.97 | 644,068 |
|
Apr 14, 2026
|
26.99 | 27.09 | 26.93 | 27.01 | 27.01 | 29,319 |
|
Apr 13, 2026
|
26.88 | 27.03 | 26.85 | 26.89 | 26.89 | 44,341 |
|
Apr 10, 2026
|
26.96 | 27.00 | 26.88 | 26.88 | 26.88 | 19,491 |
|
Apr 9, 2026
|
27.02 | 27.02 | 26.79 | 26.98 | 26.98 | 14,867 |
|
Apr 8, 2026
|
27.01 | 27.17 | 26.97 | 27.02 | 27.02 | 76,942 |
|
Apr 7, 2026
|
26.92 | 26.92 | 26.71 | 26.76 | 26.76 | 79,411 |
|
Apr 2, 2026
|
26.90 | 27.30 | 26.74 | 26.92 | 26.92 | 19,002 |
|
Apr 1, 2026
|
26.94 | 27.09 | 26.82 | 26.82 | 26.82 | 104,884 |
|
Mar 31, 2026
|
26.80 | 26.92 | 26.72 | 26.82 | 26.82 | 10,761 |
|
Mar 30, 2026
|
26.68 | 27.30 | 26.60 | 26.80 | 26.80 | 153,653 |
|
Mar 27, 2026
|
26.66 | 26.79 | 26.48 | 26.67 | 26.67 | 514,664 |
|
Mar 26, 2026
|
26.78 | 26.91 | 26.70 | 26.70 | 26.70 | 40,956 |
|
Mar 25, 2026
|
26.77 | 26.93 | 26.60 | 26.81 | 26.81 | 35,285 |
|
Mar 24, 2026
|
26.75 | 26.94 | 26.68 | 26.77 | 26.77 | 34,038 |
|
Mar 23, 2026
|
26.70 | 26.88 | 26.55 | 26.78 | 26.78 | 18,696 |
|
Mar 20, 2026
|
26.90 | 27.03 | 26.70 | 26.73 | 26.73 | 70,185 |
|
Mar 19, 2026
|
26.89 | 26.94 | 26.77 | 26.88 | 26.88 | 86,784 |
|
Mar 18, 2026
|
27.01 | 27.17 | 26.90 | 26.90 | 26.90 | 12,990 |
|
Mar 17, 2026
|
26.91 | 27.05 | 26.90 | 26.95 | 26.95 | 16,978 |
|
Mar 16, 2026
|
26.84 | 27.01 | 26.75 | 26.90 | 26.90 | 14,126 |
|
Mar 13, 2026
|
26.87 | 27.00 | 26.80 | 26.80 | 26.80 | 113,215 |
|
Mar 12, 2026
|
27.13 | 27.13 | 26.88 | 26.89 | 26.89 | 18,310 |
|
Mar 11, 2026
|
27.08 | 27.20 | 26.93 | 26.96 | 26.96 | 49,161 |
|
Mar 10, 2026
|
27.09 | 27.29 | 27.05 | 27.10 | 27.10 | 516,669 |
|
Mar 9, 2026
|
26.99 | 27.16 | 26.88 | 27.09 | 27.09 | 95,748 |
|
Mar 6, 2026
|
27.16 | 27.26 | 27.01 | 27.09 | 27.09 | 28,934 |
|
Mar 5, 2026
|
27.15 | 27.36 | 27.08 | 27.13 | 27.13 | 18,053 |
|
Mar 4, 2026
|
27.20 | 27.35 | 27.08 | 27.25 | 27.25 | 14,017 |
|
Mar 3, 2026
|
27.28 | 27.30 | 27.08 | 27.19 | 27.19 | 114,728 |
|
Mar 2, 2026
|
28.00 | 27.38 | 27.23 | 27.26 | 27.26 | 23,421 |
|
Feb 27, 2026
|
27.43 | 27.43 | 27.32 | 27.40 | 27.40 | 137,202 |
|
Feb 26, 2026
|
27.38 | 27.38 | 27.26 | 27.32 | 27.32 | 12,579 |
|
Feb 25, 2026
|
27.29 | 27.37 | 27.25 | 27.29 | 27.29 | 27,773 |
|
Feb 24, 2026
|
27.22 | 27.31 | 27.22 | 27.31 | 27.31 | 42,391 |
|
Feb 23, 2026
|
27.26 | 27.34 | 27.20 | 27.27 | 27.27 | 13,401 |
|
Feb 20, 2026
|
27.22 | 27.30 | 27.20 | 27.22 | 27.22 | 47,587 |
|
Feb 19, 2026
|
27.20 | 27.30 | 27.20 | 27.24 | 27.24 | 36,596 |
|
Feb 18, 2026
|
27.23 | 27.30 | 27.20 | 27.24 | 27.24 | 36,214 |
|
Feb 17, 2026
|
27.27 | 27.30 | 27.22 | 27.25 | 27.25 | 34,592 |
|
Feb 16, 2026
|
27.25 | 27.30 | 27.19 | 27.20 | 27.20 | 8,075 |
|
Feb 13, 2026
|
27.17 | 27.31 | 27.10 | 27.24 | 27.24 | 21,186 |
|
Feb 12, 2026
|
27.09 | 27.25 | 27.00 | 27.16 | 27.16 | 58,649 |
|
Feb 11, 2026
|
27.10 | 27.25 | 27.01 | 27.09 | 27.09 | 64,134 |
|
Feb 10, 2026
|
27.05 | 27.13 | 27.00 | 27.10 | 27.10 | 196,363 |
|
Feb 9, 2026
|
27.02 | 27.05 | 26.95 | 27.00 | 27.00 | 35,235 |
|
Feb 6, 2026
|
27.00 | 27.05 | 26.96 | 27.00 | 27.00 | 27,232 |
|
Feb 5, 2026
|
26.95 | 27.05 | 26.92 | 26.98 | 26.98 | 81,853 |
|
Feb 4, 2026
|
26.95 | 27.00 | 26.90 | 26.96 | 26.96 | 24,360 |
|
Feb 3, 2026
|
27.05 | 27.05 | 26.91 | 26.95 | 26.95 | 18,063 |
|
Feb 2, 2026
|
26.98 | 27.02 | 26.93 | 26.95 | 26.95 | 37,005 |
|
Jan 30, 2026
|
26.94 | 27.05 | 26.93 | 26.98 | 26.98 | 60,430 |
|
Jan 29, 2026
|
26.98 | 27.00 | 26.93 | 26.96 | 26.96 | 230,375 |
|
Jan 28, 2026
|
27.05 | 27.05 | 26.94 | 26.94 | 26.94 | 27,821 |
|
Jan 27, 2026
|
26.98 | 27.00 | 26.91 | 27.00 | 27.00 | 386,523 |
|
Jan 26, 2026
|
26.95 | 27.05 | 26.92 | 26.95 | 26.95 | 20,255 |
|
Jan 23, 2026
|
26.92 | 26.95 | 26.81 | 26.91 | 26.91 | 41,724 |
|
Jan 22, 2026
|
27.02 | 27.05 | 26.89 | 26.93 | 26.93 | 47,794 |
|
Jan 21, 2026
|
26.99 | 27.04 | 26.81 | 26.88 | 26.88 | 14,590 |
|
Jan 20, 2026
|
26.95 | 27.02 | 26.82 | 26.84 | 26.84 | 62,166 |
|
Jan 19, 2026
|
26.94 | 27.00 | 26.89 | 26.93 | 26.93 | 8,235 |
|
Jan 16, 2026
|
27.05 | 27.05 | 26.92 | 26.94 | 26.94 | 48,363 |
|
Jan 15, 2026
|
27.05 | 27.05 | 26.98 | 26.98 | 26.98 | 15,595 |
|
Jan 14, 2026
|
27.00 | 27.05 | 26.92 | 26.99 | 26.99 | 8,852 |
|
Jan 13, 2026
|
26.94 | 27.04 | 26.91 | 26.92 | 26.92 | 55,828 |
|
Jan 12, 2026
|
26.97 | 27.04 | 26.92 | 26.94 | 26.94 | 69,495 |
|
Jan 9, 2026
|
26.95 | 27.00 | 26.90 | 26.92 | 26.92 | 153,454 |
|
Jan 8, 2026
|
27.05 | 27.05 | 26.91 | 26.93 | 26.93 | 193,735 |
|
Jan 7, 2026
|
26.93 | 27.04 | 26.90 | 26.93 | 26.93 | 87,784 |
|
Jan 6, 2026
|
26.85 | 27.00 | 26.82 | 26.86 | 26.86 | 89,815 |
|
Jan 5, 2026
|
26.86 | 27.00 | 26.84 | 26.89 | 26.89 | 13,818 |
|
Jan 2, 2026
|
26.96 | 27.01 | 26.83 | 26.84 | 26.84 | 66,616 |
|
Dec 31, 2025
|
27.02 | 27.05 | 26.90 | 26.92 | 26.92 | 4,872 |
|
Dec 30, 2025
|
27.02 | 27.05 | 26.82 | 26.91 | 26.91 | 255,130 |
|
Dec 29, 2025
|
26.67 | 27.05 | 26.67 | 26.89 | 26.89 | 96,717 |
|
Dec 24, 2025
|
26.87 | 27.01 | 26.79 | 26.84 | 26.84 | 15,812 |
|
Dec 23, 2025
|
26.94 | 26.96 | 26.81 | 26.83 | 26.83 | 105,331 |
|
Dec 22, 2025
|
26.86 | 26.92 | 26.82 | 26.84 | 26.84 | 17,694 |
|
Dec 19, 2025
|
26.89 | 26.96 | 26.82 | 26.83 | 26.83 | 30,044 |
|
Dec 18, 2025
|
26.85 | 27.01 | 26.77 | 26.88 | 26.88 | 11,492 |
|
Dec 17, 2025
|
26.80 | 26.90 | 26.75 | 26.81 | 26.81 | 87,724 |
|
Dec 16, 2025
|
26.78 | 26.85 | 26.75 | 26.83 | 26.83 | 12,687 |
|
Dec 15, 2025
|
26.90 | 26.90 | 26.75 | 26.78 | 26.78 | 12,737 |
|
Dec 12, 2025
|
26.82 | 26.90 | 26.74 | 26.74 | 26.74 | 54,745 |
|
Dec 11, 2025
|
26.75 | 26.90 | 26.75 | 26.82 | 26.82 | 75,015 |
|
Dec 10, 2025
|
26.70 | 26.90 | 26.70 | 26.77 | 26.77 | 19,999 |
|
Dec 9, 2025
|
26.80 | 26.89 | 26.70 | 26.79 | 26.79 | 15,250 |
|
Dec 8, 2025
|
26.92 | 26.98 | 26.75 | 26.80 | 26.80 | 486,931 |
|
Dec 5, 2025
|
26.86 | 27.00 | 26.83 | 26.83 | 26.83 | 34,986 |
|
Dec 4, 2025
|
27.00 | 27.04 | 26.86 | 26.87 | 26.87 | 13,671 |
|
Dec 3, 2025
|
26.98 | 26.98 | 26.85 | 26.88 | 26.88 | 73,990 |
|
Dec 2, 2025
|
26.92 | 26.99 | 26.76 | 26.89 | 26.89 | 26,515 |
|
Dec 1, 2025
|
26.92 | 27.04 | 26.86 | 26.88 | 26.88 | 107,196 |
|
Nov 28, 2025
|
27.00 | 27.05 | 26.85 | 26.92 | 26.92 | 6,710 |
|
Nov 27, 2025
|
27.01 | 27.05 | 26.95 | 26.98 | 26.98 | 7,367 |
|
Nov 26, 2025
|
27.03 | 27.04 | 26.90 | 26.97 | 26.97 | 41,577 |
|
Nov 25, 2025
|
26.92 | 26.99 | 26.90 | 26.94 | 26.94 | 76,297 |
|
Nov 24, 2025
|
26.92 | 27.00 | 26.87 | 26.88 | 26.88 | 11,909 |
|
Nov 21, 2025
|
26.97 | 27.03 | 26.80 | 26.87 | 26.87 | 32,552 |
|
Nov 20, 2025
|
26.76 | 27.08 | 26.76 | 26.84 | 26.84 | 50,360 |
|
Nov 19, 2025
|
26.83 | 26.92 | 26.78 | 26.82 | 26.82 | 50,122 |
|
Nov 18, 2025
|
26.94 | 27.00 | 26.76 | 26.84 | 26.84 | 19,533 |
|
Nov 17, 2025
|
26.91 | 26.92 | 26.80 | 26.85 | 26.85 | 17,563 |
|
Nov 14, 2025
|
26.83 | 26.98 | 26.81 | 26.82 | 26.82 | 20,482 |
|
Nov 13, 2025
|
26.95 | 27.04 | 26.86 | 26.87 | 26.87 | 46,848 |
|
Nov 12, 2025
|
26.99 | 26.99 | 26.86 | 26.92 | 26.92 | 44,412 |
|
Nov 11, 2025
|
26.88 | 26.96 | 26.85 | 26.92 | 26.92 | 23,524 |
|
Nov 10, 2025
|
26.88 | 26.93 | 26.81 | 26.89 | 26.89 | 94,179 |
|
Nov 7, 2025
|
26.88 | 26.95 | 26.80 | 26.89 | 26.89 | 17,663 |
|
Nov 6, 2025
|
26.93 | 27.00 | 26.80 | 26.89 | 26.89 | 13,264 |
|
Nov 5, 2025
|
26.93 | 26.99 | 26.81 | 26.83 | 26.83 | 47,302 |
|
Nov 4, 2025
|
26.90 | 26.95 | 26.85 | 26.88 | 26.88 | 11,976 |
|
Nov 3, 2025
|
26.99 | 27.04 | 26.84 | 26.85 | 26.85 | 24,722 |
|
Oct 31, 2025
|
26.93 | 27.04 | 26.86 | 26.91 | 26.91 | 81,659 |
|
Oct 30, 2025
|
26.96 | 26.97 | 26.80 | 26.93 | 26.93 | 49,653 |
