OTC Markets OTCPK
USD
Chugai Pharmaceutical Co., Ltd. (CHGCY)
21.66
+0.51
(+2.41%)
At close: October 30 at 4:00:00 PM EDT
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
|
21.69 | 21.86 | 20.91 | 21.66 | 21.66 | 150,300 |
|
Oct 29, 2026
|
20.68 | 21.25 | 20.68 | 21.15 | 21.15 | 222,600 |
|
Oct 28, 2026
|
21.30 | 21.30 | 20.49 | 20.98 | 20.98 | 128,100 |
|
Oct 27, 2026
|
20.37 | 22.12 | 20.36 | 22.12 | 22.12 | 126,300 |
|
Oct 26, 2026
|
21.92 | 21.92 | 21.06 | 21.79 | 21.79 | 324,600 |
|
Oct 23, 2026
|
20.87 | 22.07 | 20.82 | 21.54 | 21.54 | 161,500 |
|
Oct 22, 2026
|
20.26 | 21.46 | 20.26 | 21.20 | 21.20 | 540,500 |
|
Oct 21, 2026
|
20.52 | 21.38 | 19.78 | 20.52 | 20.52 | 180,300 |
|
Oct 20, 2026
|
19.54 | 20.87 | 19.54 | 20.48 | 20.48 | 408,600 |
|
Oct 19, 2026
|
20.36 | 20.38 | 19.50 | 19.84 | 19.84 | 335,800 |
|
Oct 16, 2026
|
19.33 | 20.27 | 19.33 | 19.96 | 19.96 | 2,276,200 |
|
Oct 15, 2026
|
20.62 | 20.62 | 19.08 | 19.97 | 19.97 | 547,100 |
|
Oct 14, 2026
|
18.56 | 19.25 | 18.33 | 19.24 | 19.24 | 336,200 |
|
Oct 13, 2026
|
19.00 | 20.00 | 19.00 | 19.22 | 19.22 | 482,800 |
|
Oct 12, 2026
|
19.22 | 19.25 | 18.94 | 19.12 | 19.12 | 278,700 |
|
Oct 9, 2026
|
19.36 | 19.43 | 18.98 | 19.16 | 19.16 | 327,400 |
|
Oct 8, 2026
|
19.11 | 20.05 | 19.00 | 19.20 | 19.20 | 555,100 |
|
Oct 7, 2026
|
19.53 | 20.02 | 19.00 | 19.31 | 19.31 | 265,900 |
|
Oct 6, 2026
|
20.09 | 20.09 | 19.00 | 19.28 | 19.28 | 350,600 |
|
Oct 5, 2026
|
20.04 | 20.04 | 19.00 | 19.31 | 19.31 | 250,400 |
|
Oct 2, 2026
|
19.44 | 19.89 | 19.00 | 19.08 | 19.08 | 794,200 |
|
Oct 1, 2026
|
19.32 | 20.26 | 19.00 | 19.33 | 19.33 | 880,800 |
|
Sep 30, 2026
|
19.35 | 20.59 | 19.33 | 19.57 | 19.57 | 198,000 |
|
Sep 29, 2026
|
19.00 | 20.08 | 19.00 | 19.27 | 19.27 | 215,300 |
|
Sep 28, 2026
|
20.04 | 21.05 | 19.94 | 20.08 | 20.08 | 373,300 |
|
Sep 25, 2026
|
20.11 | 21.12 | 20.11 | 21.05 | 21.05 | 267,500 |
|
Sep 24, 2026
|
21.08 | 21.35 | 20.31 | 21.00 | 21.00 | 228,900 |
|
Sep 23, 2026
|
20.94 | 21.70 | 20.94 | 21.47 | 21.47 | 146,500 |
|
Sep 22, 2026
|
20.73 | 22.09 | 20.73 | 21.66 | 21.66 | 118,000 |
|
Sep 21, 2026
|
22.31 | 22.31 | 20.63 | 21.57 | 21.57 | 160,900 |
|
Sep 18, 2026
|
21.37 | 21.61 | 20.67 | 21.50 | 21.50 | 219,500 |
|
Sep 17, 2026
|
20.63 | 21.95 | 20.63 | 21.40 | 21.40 | 278,300 |
|
Sep 16, 2026
|
20.00 | 20.84 | 20.00 | 20.54 | 20.54 | 221,900 |
|
Sep 15, 2026
|
21.79 | 21.79 | 20.44 | 20.78 | 20.78 | 907,800 |
|
Sep 14, 2026
|
20.32 | 20.91 | 20.00 | 20.75 | 20.75 | 301,500 |
|
Sep 11, 2026
|
21.63 | 21.63 | 20.02 | 20.75 | 20.75 | 271,700 |
|
Sep 10, 2026
|
21.70 | 21.70 | 20.08 | 20.51 | 20.51 | 321,100 |
|
Sep 9, 2026
|
21.90 | 21.90 | 20.69 | 20.91 | 20.91 | 232,800 |
|
Sep 8, 2026
|
22.05 | 22.05 | 20.97 | 21.05 | 21.05 | 187,100 |
|
Sep 4, 2026
|
22.53 | 22.53 | 21.59 | 21.59 | 21.59 | 70,200 |
|
Sep 3, 2026
|
22.25 | 22.25 | 21.75 | 21.99 | 21.99 | 281,900 |
|
Sep 2, 2026
|
21.41 | 21.68 | 21.41 | 21.57 | 21.57 | 203,200 |
|
Sep 1, 2026
|
21.81 | 21.92 | 21.47 | 21.48 | 21.48 | 152,400 |
|
Aug 31, 2026
|
21.46 | 21.62 | 21.42 | 21.55 | 21.55 | 230,900 |
|
Aug 28, 2026
|
22.07 | 22.14 | 21.77 | 21.82 | 21.82 | 117,100 |
|
Aug 27, 2026
|
21.51 | 21.74 | 21.51 | 21.66 | 21.66 | 132,200 |
|
Aug 26, 2026
|
21.93 | 22.06 | 21.85 | 21.87 | 21.87 | 104,400 |
|
Aug 25, 2026
|
21.85 | 21.89 | 21.60 | 21.85 | 21.85 | 173,100 |
|
Aug 24, 2026
|
21.87 | 21.95 | 21.74 | 21.82 | 21.82 | 263,000 |
|
Aug 21, 2026
|
21.96 | 22.96 | 21.93 | 22.19 | 22.19 | 247,900 |
|
Aug 20, 2026
|
21.84 | 22.25 | 21.53 | 22.09 | 22.09 | 240,100 |
|
Aug 19, 2026
|
21.87 | 22.21 | 21.81 | 22.10 | 22.10 | 208,800 |
|
Aug 18, 2026
|
21.58 | 21.67 | 21.27 | 21.47 | 21.47 | 182,100 |
|
Aug 17, 2026
|
21.51 | 21.61 | 21.37 | 21.45 | 21.45 | 228,800 |
|
Aug 14, 2026
|
21.62 | 21.76 | 21.41 | 21.55 | 21.55 | 133,500 |
|
Aug 13, 2026
|
22.56 | 23.39 | 22.34 | 22.42 | 22.42 | 110,300 |
|
Aug 12, 2026
|
22.52 | 22.72 | 22.00 | 22.62 | 22.62 | 177,700 |
|
Aug 11, 2026
|
22.47 | 22.60 | 22.11 | 22.21 | 22.21 | 133,400 |
|
Aug 10, 2026
|
22.11 | 22.38 | 21.86 | 22.22 | 22.22 | 419,000 |
|
Aug 7, 2026
|
20.81 | 21.83 | 20.81 | 21.66 | 21.66 | 321,900 |
|
Aug 6, 2026
|
21.05 | 21.51 | 20.58 | 21.04 | 21.04 | 225,500 |
|
Aug 5, 2026
|
21.30 | 21.49 | 20.76 | 20.90 | 20.90 | 231,700 |
|
Aug 4, 2026
|
21.14 | 21.31 | 20.96 | 21.20 | 21.20 | 258,800 |
|
Aug 3, 2026
|
21.21 | 21.35 | 21.05 | 21.14 | 21.14 | 193,400 |
|
Jul 31, 2026
|
21.45 | 21.74 | 21.37 | 21.61 | 21.61 | 181,000 |
|
Jul 30, 2026
|
21.62 | 22.26 | 21.47 | 22.15 | 22.15 | 268,900 |
|
Jul 29, 2026
|
21.44 | 21.70 | 21.41 | 21.42 | 21.42 | 141,400 |
|
Jul 28, 2026
|
21.45 | 21.61 | 21.25 | 21.45 | 21.45 | 236,500 |
|
Jul 27, 2026
|
21.10 | 21.10 | 20.87 | 20.93 | 20.93 | 271,100 |
|
Jul 24, 2026
|
22.56 | 23.53 | 21.34 | 21.87 | 21.87 | 324,300 |
|
Jul 23, 2026
|
21.87 | 22.11 | 21.78 | 22.11 | 22.11 | 254,600 |
|
Jul 22, 2026
|
22.47 | 22.57 | 22.32 | 22.35 | 22.35 | 87,100 |
|
Jul 21, 2026
|
23.11 | 23.63 | 22.62 | 22.84 | 22.84 | 102,400 |
|
Jul 20, 2026
|
23.02 | 23.02 | 22.40 | 22.57 | 22.57 | 361,600 |
|
Jul 17, 2026
|
22.10 | 22.68 | 21.67 | 22.61 | 22.61 | 231,600 |
|
Jul 16, 2026
|
21.66 | 22.30 | 21.66 | 22.30 | 22.30 | 472,900 |
|
Jul 15, 2026
|
21.95 | 21.95 | 21.77 | 21.82 | 21.82 | 261,500 |
|
Jul 14, 2026
|
22.34 | 22.50 | 22.32 | 22.32 | 22.32 | 245,600 |
|
Jul 13, 2026
|
22.35 | 22.51 | 22.27 | 22.34 | 22.34 | 219,500 |
|
Jul 10, 2026
|
23.33 | 23.34 | 22.72 | 22.88 | 22.88 | 119,600 |
|
Jul 9, 2026
|
22.61 | 22.86 | 22.61 | 22.83 | 22.83 | 237,500 |
|
Jul 8, 2026
|
22.07 | 22.66 | 21.51 | 22.55 | 22.55 | 1,122,200 |
|
Jul 7, 2026
|
23.75 | 23.81 | 23.38 | 23.48 | 23.48 | 238,700 |
|
Jul 6, 2026
|
23.45 | 23.69 | 23.07 | 23.26 | 23.26 | 191,300 |
|
Jul 2, 2026
|
23.14 | 23.39 | 23.03 | 23.37 | 23.37 | 221,800 |
|
Jul 1, 2026
|
22.34 | 22.45 | 22.25 | 22.30 | 22.30 | 138,200 |
|
Jun 30, 2026
|
23.22 | 23.29 | 23.04 | 23.08 | 23.08 | 190,000 |
|
Jun 29, 2026
|
23.32 | 23.74 | 23.21 | 23.67 | 23.67 | 155,100 |
|
Jun 26, 2026
|
22.33 | 23.35 | 22.33 | 23.21 | 23.21 | 187,000 |
|
Jun 25, 2026
|
22.81 | 23.44 | 22.75 | 23.28 | 23.28 | 99,100 |
|
Jun 24, 2026
|
23.20 | 23.25 | 22.29 | 22.99 | 22.99 | 287,700 |
|
Jun 23, 2026
|
22.97 | 23.11 | 22.60 | 22.96 | 22.96 | 261,000 |
|
Jun 22, 2026
|
23.75 | 24.18 | 23.19 | 23.26 | 23.26 | 276,700 |
|
Jun 18, 2026
|
23.54 | 24.22 | 23.34 | 23.44 | 23.44 | 585,800 |
|
Jun 17, 2026
|
23.83 | 23.95 | 23.62 | 23.66 | 23.66 | 310,600 |
|
Jun 16, 2026
|
23.56 | 24.37 | 23.34 | 23.37 | 23.37 | 132,900 |
|
Jun 15, 2026
|
24.09 | 24.20 | 23.51 | 23.77 | 23.77 | 253,500 |
|
Jun 12, 2026
|
23.82 | 24.00 | 23.17 | 23.33 | 23.33 | 168,700 |
|
Jun 11, 2026
|
23.06 | 23.57 | 23.05 | 23.53 | 23.53 | 620,700 |
|
Jun 10, 2026
|
22.45 | 23.56 | 22.41 | 23.28 | 23.28 | 171,200 |
|
Jun 9, 2026
|
22.69 | 23.14 | 22.25 | 22.79 | 22.79 | 495,000 |
|
Jun 8, 2026
|
23.29 | 23.68 | 23.29 | 23.50 | 23.50 | 325,100 |
|
Jun 5, 2026
|
23.55 | 23.64 | 22.70 | 23.06 | 23.06 | 261,600 |
|
Jun 4, 2026
|
23.91 | 24.05 | 23.59 | 23.75 | 23.75 | 306,000 |
|
Jun 3, 2026
|
23.17 | 23.25 | 23.06 | 23.14 | 23.14 | 125,900 |
|
Jun 2, 2026
|
23.66 | 23.87 | 23.66 | 23.80 | 23.80 | 237,900 |
|
Jun 1, 2026
|
23.40 | 24.10 | 23.09 | 23.95 | 23.95 | 202,500 |
|
May 29, 2026
|
24.75 | 25.75 | 24.50 | 24.68 | 24.68 | 183,500 |
|
May 28, 2026
|
23.34 | 24.80 | 23.34 | 24.72 | 24.72 | 307,400 |
|
May 27, 2026
|
24.69 | 24.81 | 24.59 | 24.63 | 24.63 | 132,000 |
|
May 26, 2026
|
23.71 | 23.96 | 23.71 | 23.92 | 23.92 | 198,700 |
|
May 22, 2026
|
25.33 | 25.64 | 25.27 | 25.37 | 25.37 | 173,400 |
|
May 21, 2026
|
24.40 | 24.82 | 24.34 | 24.71 | 24.71 | 136,600 |
|
May 20, 2026
|
24.83 | 25.13 | 24.82 | 25.11 | 25.11 | 123,800 |
|
May 19, 2026
|
24.75 | 25.01 | 24.62 | 24.87 | 24.87 | 215,700 |
|
May 18, 2026
|
25.06 | 25.09 | 24.75 | 24.92 | 24.92 | 176,100 |
|
May 15, 2026
|
25.12 | 25.12 | 24.90 | 25.04 | 25.04 | 194,700 |
|
May 14, 2026
|
25.62 | 25.72 | 25.46 | 25.56 | 25.56 | 181,700 |
|
May 13, 2026
|
24.46 | 24.70 | 24.46 | 24.67 | 24.67 | 128,300 |
|
May 12, 2026
|
24.67 | 24.74 | 24.41 | 24.70 | 24.70 | 197,600 |
|
May 11, 2026
|
25.49 | 25.49 | 25.29 | 25.32 | 25.32 | 182,200 |
|
May 8, 2026
|
25.34 | 25.76 | 25.24 | 25.42 | 25.42 | 129,200 |
|
May 7, 2026
|
25.85 | 26.73 | 25.57 | 25.66 | 25.66 | 165,600 |
|
May 6, 2026
|
27.50 | 27.67 | 26.91 | 26.98 | 26.98 | 127,400 |
|
May 5, 2026
|
26.09 | 27.22 | 26.09 | 26.41 | 26.41 | 221,700 |
|
May 4, 2026
|
26.73 | 27.21 | 26.17 | 26.43 | 26.43 | 227,100 |
|
May 1, 2026
|
27.36 | 27.36 | 26.22 | 26.34 | 26.34 | 2,344,400 |
|
Apr 30, 2026
|
26.11 | 27.71 | 26.11 | 27.46 | 27.46 | 569,600 |
|
Apr 29, 2026
|
24.44 | 25.25 | 24.05 | 24.91 | 24.91 | 722,200 |
|
Apr 28, 2026
|
24.68 | 24.79 | 24.40 | 24.48 | 24.48 | 339,500 |
|
Apr 27, 2026
|
24.56 | 24.56 | 22.84 | 23.26 | 23.26 | 176,500 |
|
Apr 24, 2026
|
27.00 | 28.77 | 27.00 | 27.22 | 27.22 | 128,600 |
|
Apr 23, 2026
|
29.03 | 29.03 | 27.11 | 27.88 | 27.88 | 141,900 |
|
Apr 22, 2026
|
27.44 | 27.45 | 27.29 | 27.45 | 27.45 | 74,000 |
|
Apr 21, 2026
|
27.15 | 27.27 | 26.71 | 26.80 | 26.80 | 158,900 |
|
Apr 20, 2026
|
27.01 | 27.98 | 27.01 | 27.94 | 27.94 | 134,500 |
|
Apr 17, 2026
|
27.22 | 27.22 | 26.35 | 26.68 | 26.68 | 304,100 |
|
Apr 16, 2026
|
26.91 | 27.47 | 25.96 | 26.78 | 26.78 | 377,400 |
|
Apr 15, 2026
|
26.66 | 27.28 | 26.16 | 27.13 | 27.13 | 285,200 |
|
Apr 14, 2026
|
26.00 | 27.46 | 25.75 | 27.00 | 27.00 | 153,800 |
|
Apr 13, 2026
|
27.05 | 27.92 | 26.67 | 27.14 | 27.14 | 288,600 |
|
Apr 10, 2026
|
27.05 | 28.30 | 27.05 | 27.30 | 27.30 | 313,500 |
|
Apr 9, 2026
|
28.68 | 28.68 | 26.52 | 27.80 | 27.80 | 173,400 |
|
Apr 8, 2026
|
28.32 | 28.43 | 27.05 | 28.07 | 28.07 | 78,000 |
|
Apr 7, 2026
|
26.30 | 27.51 | 26.30 | 27.50 | 27.50 | 133,300 |
|
Apr 6, 2026
|
26.72 | 28.88 | 26.72 | 27.79 | 27.79 | 113,200 |
|
Apr 2, 2026
|
28.25 | 29.58 | 28.25 | 28.90 | 28.90 | 132,100 |
|
Apr 1, 2026
|
27.35 | 30.25 | 27.35 | 29.27 | 29.27 | 172,100 |
|
Mar 31, 2026
|
26.42 | 27.74 | 25.92 | 27.52 | 27.52 | 1,070,700 |
|
Mar 30, 2026
|
26.07 | 27.14 | 26.07 | 26.52 | 26.52 | 160,700 |
|
Mar 27, 2026
|
25.91 | 26.60 | 25.42 | 26.03 | 26.03 | 191,700 |
|
Mar 26, 2026
|
26.20 | 26.66 | 26.09 | 26.13 | 26.13 | 154,900 |
|
Mar 25, 2026
|
27.66 | 27.66 | 25.58 | 26.53 | 26.53 | 119,900 |
|
Mar 24, 2026
|
24.90 | 26.06 | 24.90 | 25.94 | 25.94 | 149,000 |
|
Mar 23, 2026
|
26.01 | 26.26 | 24.85 | 25.62 | 25.62 | 174,500 |
|
Mar 20, 2026
|
25.91 | 27.18 | 25.91 | 26.53 | 26.53 | 152,700 |
|
Mar 19, 2026
|
27.17 | 27.39 | 26.11 | 27.15 | 27.15 | 156,100 |
|
Mar 18, 2026
|
28.34 | 28.34 | 27.60 | 27.60 | 27.60 | 75,800 |
|
Mar 17, 2026
|
30.42 | 30.42 | 28.69 | 29.23 | 29.23 | 171,600 |
|
Mar 16, 2026
|
27.49 | 28.92 | 27.49 | 28.85 | 28.85 | 188,800 |
|
Mar 13, 2026
|
29.36 | 29.67 | 28.21 | 29.16 | 29.16 | 135,100 |
|
Mar 12, 2026
|
28.54 | 30.36 | 28.54 | 29.37 | 29.37 | 163,100 |
|
Mar 11, 2026
|
30.60 | 30.60 | 28.30 | 29.80 | 29.80 | 187,600 |
|
Mar 10, 2026
|
31.81 | 31.81 | 29.43 | 30.32 | 30.32 | 122,200 |
|
Mar 9, 2026
|
30.02 | 31.40 | 29.04 | 30.51 | 30.51 | 157,200 |
|
Mar 6, 2026
|
28.97 | 30.74 | 28.97 | 29.90 | 29.90 | 84,200 |
|
Mar 5, 2026
|
32.58 | 32.58 | 30.14 | 30.75 | 30.75 | 377,400 |
|
Mar 4, 2026
|
33.23 | 33.23 | 31.32 | 31.72 | 31.72 | 276,500 |
|
Mar 3, 2026
|
30.69 | 31.26 | 30.48 | 31.21 | 31.21 | 97,800 |
|
Mar 2, 2026
|
32.32 | 33.57 | 31.69 | 32.17 | 32.17 | 661,800 |
|
Feb 27, 2026
|
32.22 | 34.84 | 32.22 | 33.61 | 33.61 | 256,300 |
|
Feb 26, 2026
|
32.10 | 34.29 | 32.10 | 33.00 | 33.00 | 238,800 |
|
Feb 25, 2026
|
33.15 | 34.30 | 32.00 | 33.52 | 33.52 | 112,900 |
|
Feb 24, 2026
|
32.75 | 33.05 | 32.16 | 32.89 | 32.89 | 1,231,300 |
|
Feb 23, 2026
|
32.18 | 34.50 | 32.11 | 33.03 | 33.03 | 723,100 |
|
Feb 20, 2026
|
33.23 | 33.23 | 30.73 | 32.11 | 32.11 | 379,700 |
|
Feb 19, 2026
|
31.01 | 31.01 | 30.66 | 30.75 | 30.75 | 709,700 |
|
Feb 18, 2026
|
30.55 | 30.55 | 30.29 | 30.37 | 30.37 | 61,700 |
|
Feb 17, 2026
|
29.99 | 31.16 | 28.82 | 29.95 | 29.95 | 101,800 |
|
Feb 13, 2026
|
29.07 | 30.50 | 29.07 | 30.48 | 30.48 | 60,100 |
|
Feb 12, 2026
|
28.77 | 30.00 | 28.77 | 29.88 | 29.88 | 73,000 |
|
Feb 11, 2026
|
29.13 | 30.00 | 29.13 | 29.57 | 29.57 | 48,100 |
|
Feb 10, 2026
|
28.43 | 29.36 | 27.93 | 29.25 | 29.25 | 110,200 |
|
Feb 9, 2026
|
28.00 | 30.00 | 28.00 | 29.43 | 29.43 | 85,900 |
|
Feb 6, 2026
|
28.19 | 28.63 | 27.76 | 28.06 | 28.06 | 275,600 |
|
Feb 5, 2026
|
28.08 | 28.95 | 26.22 | 27.30 | 27.30 | 369,100 |
|
Feb 4, 2026
|
28.15 | 29.29 | 27.97 | 28.15 | 28.15 | 374,800 |
|
Feb 3, 2026
|
27.21 | 29.41 | 27.21 | 27.80 | 27.80 | 104,600 |
|
Feb 2, 2026
|
28.55 | 29.18 | 28.55 | 28.59 | 28.59 | 77,000 |
|
Jan 30, 2026
|
28.03 | 28.60 | 28.03 | 28.55 | 28.55 | 91,900 |
|
Jan 29, 2026
|
28.00 | 29.93 | 28.00 | 28.57 | 28.57 | 155,400 |
|
Jan 28, 2026
|
26.59 | 28.75 | 26.59 | 27.52 | 27.52 | 62,700 |
|
Jan 27, 2026
|
27.02 | 29.22 | 27.02 | 28.12 | 28.12 | 64,600 |
|
Jan 26, 2026
|
28.44 | 29.26 | 28.04 | 28.07 | 28.07 | 78,500 |
|
Jan 23, 2026
|
27.65 | 27.76 | 27.37 | 27.73 | 27.73 | 60,500 |
|
Jan 22, 2026
|
25.47 | 27.50 | 25.44 | 26.46 | 26.46 | 78,700 |
|
Jan 21, 2026
|
27.33 | 27.33 | 25.27 | 26.37 | 26.37 | 115,800 |
|
Jan 20, 2026
|
26.68 | 26.68 | 24.78 | 25.80 | 25.80 | 175,200 |
|
Jan 16, 2026
|
25.29 | 27.12 | 25.08 | 25.92 | 25.92 | 200,000 |
|
Jan 15, 2026
|
26.50 | 28.17 | 26.06 | 26.82 | 26.82 | 220,100 |
|
Jan 14, 2026
|
26.35 | 26.90 | 25.81 | 26.78 | 26.78 | 96,000 |
|
Jan 13, 2026
|
26.80 | 26.80 | 26.47 | 26.51 | 26.51 | 98,600 |
|
Jan 12, 2026
|
26.37 | 28.42 | 26.28 | 27.11 | 27.11 | 102,900 |
|
Jan 9, 2026
|
27.24 | 27.50 | 26.85 | 27.10 | 27.10 | 70,200 |
|
Jan 8, 2026
|
26.04 | 28.16 | 26.04 | 27.24 | 27.24 | 407,300 |
|
Jan 7, 2026
|
26.54 | 27.88 | 25.78 | 26.81 | 26.81 | 68,700 |
|
Jan 6, 2026
|
26.78 | 26.78 | 25.50 | 26.39 | 26.39 | 107,100 |
|
Jan 5, 2026
|
26.13 | 28.25 | 26.13 | 27.16 | 27.16 | 151,800 |
|
Jan 2, 2026
|
26.55 | 26.63 | 26.27 | 26.40 | 26.40 | 61,500 |
|
Dec 31, 2025
|
27.34 | 27.34 | 25.89 | 26.27 | 26.27 | 30,200 |
|
Dec 30, 2025
|
26.50 | 26.99 | 26.00 | 26.59 | 26.59 | 43,700 |
|
Dec 29, 2025
|
25.52 | 27.11 | 25.52 | 26.79 | 26.79 | 59,100 |
|
Dec 26, 2025
|
25.83 | 27.40 | 25.83 | 26.91 | 26.91 | 57,800 |
|
Dec 24, 2025
|
25.50 | 27.00 | 25.50 | 26.59 | 26.59 | 39,500 |
|
Dec 23, 2025
|
26.89 | 27.78 | 26.00 | 26.71 | 26.71 | 97,700 |
|
Dec 22, 2025
|
26.11 | 27.10 | 26.06 | 26.30 | 26.30 | 115,400 |
|
Dec 19, 2025
|
25.73 | 27.38 | 25.69 | 26.49 | 26.49 | 72,100 |
|
Dec 18, 2025
|
26.30 | 26.54 | 25.26 | 26.50 | 26.50 | 104,300 |
|
Dec 17, 2025
|
25.26 | 26.50 | 25.26 | 26.16 | 26.16 | 368,400 |
|
Dec 16, 2025
|
25.65 | 26.95 | 25.65 | 26.80 | 26.80 | 384,400 |
|
Dec 15, 2025
|
27.76 | 28.00 | 27.00 | 27.37 | 27.37 | 115,000 |
|
Dec 12, 2025
|
26.57 | 28.46 | 26.57 | 27.18 | 27.18 | 61,900 |
|
Dec 11, 2025
|
25.83 | 27.93 | 25.83 | 27.01 | 27.01 | 134,200 |
|
Dec 10, 2025
|
25.75 | 26.20 | 24.99 | 26.16 | 26.16 | 193,900 |
|
Dec 9, 2025
|
26.30 | 26.74 | 26.14 | 26.14 | 26.14 | 49,100 |
|
Dec 8, 2025
|
26.44 | 27.47 | 25.41 | 26.30 | 26.30 | 89,800 |
|
Dec 5, 2025
|
25.50 | 27.58 | 25.50 | 26.59 | 26.59 | 66,200 |
|
Dec 4, 2025
|
28.36 | 28.36 | 26.33 | 27.06 | 27.06 | 108,400 |
|
Dec 3, 2025
|
25.40 | 27.46 | 25.40 | 26.40 | 26.40 | 89,100 |
|
Dec 2, 2025
|
25.10 | 27.14 | 25.10 | 26.15 | 26.15 | 58,100 |
|
Dec 1, 2025
|
26.00 | 27.01 | 24.99 | 25.94 | 25.94 | 129,000 |
|
Nov 28, 2025
|
26.00 | 27.85 | 25.75 | 26.72 | 26.72 | 26,800 |
|
Nov 26, 2025
|
26.28 | 27.51 | 26.28 | 27.50 | 27.50 | 70,800 |
|
Nov 25, 2025
|
25.71 | 27.02 | 25.71 | 27.00 | 27.00 | 149,700 |
|
Nov 24, 2025
|
26.67 | 27.18 | 25.97 | 27.05 | 27.05 | 108,900 |
|
Nov 21, 2025
|
26.68 | 27.72 | 26.62 | 26.85 | 26.85 | 180,000 |
|
Nov 20, 2025
|
26.49 | 27.14 | 25.65 | 25.82 | 25.82 | 149,400 |
|
Nov 19, 2025
|
26.26 | 26.57 | 25.25 | 26.33 | 26.33 | 141,200 |
|
Nov 18, 2025
|
26.00 | 27.74 | 25.66 | 26.74 | 26.74 | 170,900 |
|
Nov 17, 2025
|
26.39 | 27.51 | 26.39 | 27.09 | 27.09 | 95,500 |
|
Nov 14, 2025
|
26.32 | 26.88 | 26.26 | 26.45 | 26.45 | 109,300 |
|
Nov 13, 2025
|
27.17 | 27.17 | 25.50 | 25.92 | 25.92 | 82,300 |
|
Nov 12, 2025
|
25.00 | 25.99 | 25.00 | 25.48 | 25.48 | 125,000 |
|
Nov 11, 2025
|
25.33 | 25.33 | 24.06 | 24.47 | 24.47 | 88,600 |
|
Nov 10, 2025
|
22.55 | 23.94 | 22.55 | 23.74 | 23.74 | 198,800 |
|
Nov 7, 2025
|
24.13 | 24.75 | 23.50 | 24.22 | 24.22 | 79,400 |
|
Nov 6, 2025
|
21.73 | 23.48 | 21.73 | 22.49 | 22.49 | 230,200 |
|
Nov 5, 2025
|
21.90 | 23.68 | 21.90 | 22.95 | 22.95 | 94,100 |
|
Nov 4, 2025
|
23.50 | 23.50 | 21.75 | 22.45 | 22.45 | 199,700 |
|
Nov 3, 2025
|
22.05 | 23.78 | 22.00 | 23.00 | 23.00 | 124,800 |
|
Oct 31, 2025
|
21.96 | 23.30 | 21.96 | 22.86 | 22.86 | 90,200 |
