OTC Markets OTCPK - Delayed Quote
USD
Daiichi Sankyo Company, Limited (DSNKY)
17.44
+0.88
(+5.31%)
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
|
17.17 | 17.47 | 17.17 | 17.44 | 17.44 | 96,900 |
|
Oct 29, 2026
|
16.35 | 16.62 | 16.35 | 16.56 | 16.56 | 372,800 |
|
Oct 28, 2026
|
16.20 | 16.65 | 16.20 | 16.30 | 16.30 | 128,600 |
|
Oct 27, 2026
|
16.83 | 16.83 | 16.43 | 16.45 | 16.45 | 89,300 |
|
Oct 26, 2026
|
18.13 | 18.13 | 17.86 | 17.89 | 17.89 | 73,000 |
|
Oct 23, 2026
|
18.08 | 18.08 | 17.77 | 17.84 | 17.84 | 72,800 |
|
Oct 22, 2026
|
18.40 | 18.40 | 17.59 | 18.11 | 18.11 | 86,100 |
|
Oct 21, 2026
|
17.26 | 18.40 | 17.26 | 17.90 | 17.90 | 51,400 |
|
Oct 20, 2026
|
18.53 | 18.53 | 17.73 | 17.92 | 17.92 | 226,300 |
|
Oct 19, 2026
|
17.42 | 17.42 | 17.28 | 17.29 | 17.29 | 139,400 |
|
Oct 16, 2026
|
18.03 | 18.03 | 17.13 | 17.18 | 17.18 | 130,400 |
|
Oct 15, 2026
|
17.30 | 17.30 | 16.80 | 16.81 | 16.81 | 256,900 |
|
Oct 14, 2026
|
16.66 | 16.66 | 16.40 | 16.56 | 16.56 | 165,000 |
|
Oct 13, 2026
|
17.00 | 17.00 | 16.60 | 16.60 | 16.60 | 131,200 |
|
Oct 12, 2026
|
16.50 | 17.00 | 16.50 | 16.72 | 16.72 | 179,400 |
|
Oct 9, 2026
|
16.73 | 16.77 | 16.62 | 16.75 | 16.75 | 94,800 |
|
Oct 8, 2026
|
17.12 | 17.12 | 16.75 | 16.97 | 16.97 | 115,300 |
|
Oct 7, 2026
|
17.20 | 17.31 | 17.09 | 17.15 | 17.15 | 70,600 |
|
Oct 6, 2026
|
17.50 | 17.70 | 17.36 | 17.45 | 17.45 | 97,000 |
|
Oct 5, 2026
|
16.86 | 17.48 | 16.86 | 17.37 | 17.37 | 100,800 |
|
Oct 2, 2026
|
17.56 | 17.56 | 17.24 | 17.38 | 17.38 | 90,200 |
|
Oct 1, 2026
|
17.50 | 17.50 | 17.28 | 17.31 | 17.31 | 210,700 |
|
Sep 30, 2026
|
18.46 | 18.46 | 17.77 | 17.81 | 17.81 | 116,000 |
|
Sep 29, 2026
|
18.38 | 18.38 | 17.91 | 17.99 | 17.99 | 76,700 |
|
Sep 28, 2026
|
17.99 | 18.16 | 17.99 | 18.15 | 18.15 | 127,300 |
|
Sep 25, 2026
|
18.59 | 18.77 | 18.53 | 18.67 | 18.67 | 58,800 |
|
Sep 24, 2026
|
17.97 | 18.40 | 17.97 | 18.28 | 18.28 | 137,500 |
|
Sep 23, 2026
|
19.07 | 19.07 | 18.78 | 18.86 | 18.86 | 75,600 |
|
Sep 22, 2026
|
19.74 | 19.74 | 18.41 | 19.00 | 19.00 | 61,400 |
|
Sep 21, 2026
|
18.07 | 19.00 | 18.07 | 19.00 | 19.00 | 90,300 |
|
Sep 18, 2026
|
18.39 | 18.90 | 18.03 | 18.90 | 18.90 | 55,100 |
|
Sep 17, 2026
|
18.68 | 18.89 | 18.68 | 18.84 | 18.84 | 80,100 |
|
Sep 16, 2026
|
18.43 | 18.43 | 18.06 | 18.13 | 18.13 | 152,700 |
|
Sep 15, 2026
|
18.68 | 18.68 | 18.24 | 18.29 | 18.29 | 131,800 |
|
Sep 14, 2026
|
18.40 | 18.55 | 18.36 | 18.40 | 18.40 | 92,000 |
|
Sep 11, 2026
|
18.68 | 18.68 | 18.09 | 18.09 | 18.09 | 139,500 |
|
Sep 10, 2026
|
17.56 | 17.95 | 17.43 | 17.49 | 17.49 | 94,700 |
|
Sep 9, 2026
|
18.23 | 18.23 | 17.54 | 17.56 | 17.56 | 78,200 |
|
Sep 8, 2026
|
18.13 | 18.40 | 17.81 | 17.88 | 17.88 | 104,900 |
|
Sep 4, 2026
|
17.85 | 18.04 | 17.85 | 18.01 | 18.01 | 31,700 |
|
Sep 3, 2026
|
18.91 | 18.91 | 18.20 | 18.26 | 18.26 | 101,000 |
|
Sep 2, 2026
|
18.14 | 18.51 | 18.14 | 18.36 | 18.36 | 97,300 |
|
Sep 1, 2026
|
18.00 | 18.52 | 17.85 | 18.02 | 18.02 | 93,300 |
|
Aug 31, 2026
|
18.14 | 18.35 | 17.80 | 18.06 | 18.06 | 63,900 |
|
Aug 28, 2026
|
18.70 | 18.70 | 18.24 | 18.38 | 18.38 | 77,200 |
|
Aug 27, 2026
|
18.10 | 18.15 | 18.02 | 18.14 | 18.14 | 107,800 |
|
Aug 26, 2026
|
18.44 | 18.50 | 18.18 | 18.19 | 18.19 | 83,500 |
|
Aug 25, 2026
|
18.00 | 18.12 | 17.79 | 17.89 | 17.89 | 66,200 |
|
Aug 24, 2026
|
18.23 | 18.23 | 17.93 | 18.00 | 18.00 | 164,800 |
|
Aug 21, 2026
|
18.05 | 18.18 | 17.87 | 18.02 | 18.02 | 91,600 |
|
Aug 20, 2026
|
17.69 | 18.14 | 17.69 | 18.04 | 18.04 | 126,600 |
|
Aug 19, 2026
|
17.38 | 17.61 | 17.37 | 17.59 | 17.59 | 150,300 |
|
Aug 18, 2026
|
17.26 | 17.28 | 16.84 | 16.88 | 16.88 | 100,300 |
|
Aug 17, 2026
|
16.07 | 17.20 | 16.07 | 16.78 | 16.78 | 129,700 |
|
Aug 14, 2026
|
17.17 | 17.50 | 17.13 | 17.18 | 17.18 | 60,600 |
|
Aug 13, 2026
|
17.44 | 17.54 | 17.44 | 17.50 | 17.50 | 59,100 |
|
Aug 12, 2026
|
17.77 | 18.01 | 17.73 | 17.79 | 17.79 | 80,100 |
|
Aug 11, 2026
|
17.72 | 17.76 | 17.58 | 17.68 | 17.68 | 50,300 |
|
Aug 10, 2026
|
17.67 | 17.73 | 17.64 | 17.71 | 17.71 | 103,700 |
|
Aug 7, 2026
|
17.58 | 17.88 | 17.47 | 17.55 | 17.55 | 106,800 |
|
Aug 6, 2026
|
16.81 | 17.04 | 16.81 | 16.88 | 16.88 | 164,800 |
|
Aug 5, 2026
|
16.47 | 16.54 | 16.38 | 16.39 | 16.39 | 100,800 |
|
Aug 4, 2026
|
16.25 | 16.44 | 15.89 | 16.00 | 16.00 | 121,600 |
|
Aug 3, 2026
|
16.35 | 16.58 | 16.28 | 16.50 | 16.50 | 220,700 |
|
Jul 31, 2026
|
15.47 | 16.50 | 15.47 | 16.14 | 16.14 | 92,400 |
|
Jul 30, 2026
|
17.34 | 18.24 | 17.34 | 18.23 | 18.23 | 265,100 |
|
Jul 29, 2026
|
18.33 | 18.33 | 17.64 | 17.68 | 17.68 | 155,400 |
|
Jul 28, 2026
|
18.02 | 18.02 | 17.62 | 17.87 | 17.87 | 115,600 |
|
Jul 27, 2026
|
17.60 | 17.75 | 17.26 | 17.42 | 17.42 | 418,500 |
|
Jul 24, 2026
|
17.45 | 17.53 | 17.14 | 17.25 | 17.25 | 146,200 |
|
Jul 23, 2026
|
17.14 | 17.16 | 16.74 | 17.01 | 17.01 | 224,300 |
|
Jul 22, 2026
|
17.28 | 17.51 | 16.95 | 17.06 | 17.06 | 154,800 |
|
Jul 21, 2026
|
17.35 | 17.93 | 17.30 | 17.52 | 17.52 | 111,500 |
|
Jul 20, 2026
|
18.06 | 18.06 | 17.26 | 17.33 | 17.33 | 476,500 |
|
Jul 17, 2026
|
17.25 | 17.52 | 17.17 | 17.38 | 17.38 | 174,400 |
|
Jul 16, 2026
|
17.00 | 17.19 | 16.95 | 17.17 | 17.17 | 413,500 |
|
Jul 15, 2026
|
16.73 | 16.73 | 16.52 | 16.59 | 16.59 | 194,300 |
|
Jul 14, 2026
|
17.00 | 17.00 | 16.59 | 16.60 | 16.60 | 275,400 |
|
Jul 13, 2026
|
16.83 | 16.83 | 16.65 | 16.75 | 16.75 | 185,000 |
|
Jul 10, 2026
|
16.90 | 17.10 | 16.81 | 17.09 | 17.09 | 98,600 |
|
Jul 9, 2026
|
16.88 | 17.13 | 16.88 | 17.06 | 17.06 | 264,200 |
|
Jul 8, 2026
|
17.21 | 17.21 | 16.68 | 16.75 | 16.75 | 92,900 |
|
Jul 7, 2026
|
16.85 | 16.91 | 16.73 | 16.82 | 16.82 | 214,700 |
|
Jul 6, 2026
|
17.06 | 17.16 | 16.96 | 17.16 | 17.16 | 363,600 |
|
Jul 2, 2026
|
16.60 | 16.74 | 16.34 | 16.45 | 16.45 | 236,700 |
|
Jul 1, 2026
|
16.02 | 16.02 | 15.91 | 15.98 | 15.98 | 77,700 |
|
Jun 30, 2026
|
16.12 | 16.20 | 16.02 | 16.17 | 16.17 | 177,900 |
|
Jun 29, 2026
|
16.28 | 16.40 | 16.05 | 16.23 | 16.23 | 503,200 |
|
Jun 26, 2026
|
15.65 | 16.30 | 15.65 | 15.85 | 15.85 | 492,100 |
|
Jun 25, 2026
|
15.90 | 15.90 | 15.76 | 15.77 | 15.77 | 176,800 |
|
Jun 24, 2026
|
15.91 | 15.91 | 15.66 | 15.69 | 15.69 | 186,600 |
|
Jun 23, 2026
|
15.60 | 15.64 | 15.56 | 15.63 | 15.63 | 474,900 |
|
Jun 22, 2026
|
16.20 | 16.20 | 15.73 | 15.76 | 15.76 | 441,100 |
|
Jun 18, 2026
|
16.87 | 16.97 | 16.83 | 16.92 | 16.92 | 384,700 |
|
Jun 17, 2026
|
16.21 | 16.40 | 16.16 | 16.24 | 16.24 | 189,400 |
|
Jun 16, 2026
|
16.06 | 16.32 | 15.67 | 15.73 | 15.73 | 215,500 |
|
Jun 15, 2026
|
15.86 | 16.00 | 15.86 | 15.97 | 15.97 | 616,300 |
|
Jun 12, 2026
|
15.70 | 15.99 | 15.63 | 15.80 | 15.80 | 199,800 |
|
Jun 11, 2026
|
15.55 | 16.04 | 15.51 | 15.86 | 15.86 | 393,800 |
|
Jun 10, 2026
|
15.50 | 15.61 | 15.37 | 15.37 | 15.37 | 122,000 |
|
Jun 9, 2026
|
16.07 | 16.54 | 15.84 | 15.93 | 15.93 | 343,300 |
|
Jun 8, 2026
|
15.90 | 16.18 | 15.90 | 16.03 | 16.03 | 789,400 |
|
Jun 5, 2026
|
15.50 | 15.77 | 15.29 | 15.31 | 15.31 | 218,800 |
|
Jun 4, 2026
|
15.51 | 15.51 | 14.98 | 15.10 | 15.10 | 760,000 |
|
Jun 3, 2026
|
15.57 | 15.66 | 15.10 | 15.10 | 15.10 | 232,700 |
|
Jun 2, 2026
|
16.34 | 16.34 | 16.11 | 16.17 | 16.17 | 290,700 |
|
Jun 1, 2026
|
16.24 | 16.50 | 16.21 | 16.36 | 16.36 | 609,800 |
|
May 29, 2026
|
17.60 | 17.60 | 16.76 | 16.78 | 16.78 | 257,200 |
|
May 28, 2026
|
16.05 | 17.01 | 16.05 | 16.90 | 16.90 | 820,200 |
|
May 27, 2026
|
17.40 | 17.40 | 16.70 | 16.81 | 16.81 | 196,900 |
|
May 26, 2026
|
16.91 | 17.01 | 16.85 | 16.92 | 16.92 | 403,900 |
|
May 22, 2026
|
16.10 | 16.66 | 16.10 | 16.62 | 16.62 | 107,600 |
|
May 21, 2026
|
16.53 | 16.66 | 16.48 | 16.64 | 16.64 | 434,500 |
|
May 20, 2026
|
16.83 | 16.83 | 16.38 | 16.53 | 16.53 | 146,200 |
|
May 19, 2026
|
16.48 | 16.58 | 16.40 | 16.50 | 16.50 | 309,000 |
|
May 18, 2026
|
16.83 | 17.00 | 16.38 | 16.46 | 16.46 | 357,500 |
|
May 15, 2026
|
16.18 | 16.30 | 16.18 | 16.23 | 16.23 | 191,500 |
|
May 14, 2026
|
16.38 | 16.43 | 16.19 | 16.26 | 16.26 | 432,800 |
|
May 13, 2026
|
17.08 | 17.24 | 17.08 | 17.20 | 17.20 | 269,500 |
|
May 12, 2026
|
17.38 | 17.39 | 17.19 | 17.29 | 17.29 | 369,300 |
|
May 11, 2026
|
17.25 | 17.39 | 16.25 | 17.05 | 17.05 | 383,900 |
|
May 8, 2026
|
16.55 | 16.64 | 16.46 | 16.51 | 16.51 | 280,400 |
|
May 7, 2026
|
16.52 | 16.60 | 16.21 | 16.32 | 16.32 | 766,500 |
|
May 6, 2026
|
16.87 | 16.96 | 16.80 | 16.93 | 16.93 | 135,500 |
|
May 5, 2026
|
16.57 | 16.65 | 16.50 | 16.56 | 16.56 | 164,300 |
|
May 4, 2026
|
17.11 | 17.31 | 16.32 | 16.41 | 16.41 | 548,400 |
|
May 1, 2026
|
16.50 | 16.65 | 16.50 | 16.55 | 16.55 | 91,300 |
|
Apr 30, 2026
|
16.46 | 16.49 | 16.18 | 16.41 | 16.41 | 647,000 |
|
Apr 29, 2026
|
16.30 | 16.45 | 16.21 | 16.30 | 16.30 | 209,500 |
|
Apr 28, 2026
|
16.55 | 16.55 | 16.30 | 16.40 | 16.40 | 364,400 |
|
Apr 27, 2026
|
16.05 | 16.50 | 16.05 | 16.23 | 16.23 | 648,800 |
|
Apr 24, 2026
|
16.20 | 16.20 | 15.56 | 15.56 | 15.56 | 296,200 |
|
Apr 23, 2026
|
17.58 | 17.59 | 17.35 | 17.43 | 17.43 | 511,200 |
|
Apr 22, 2026
|
17.86 | 17.88 | 17.76 | 17.84 | 17.84 | 96,800 |
|
Apr 21, 2026
|
18.26 | 18.90 | 18.07 | 18.11 | 18.11 | 169,000 |
|
Apr 20, 2026
|
18.90 | 19.05 | 18.90 | 19.05 | 19.05 | 160,000 |
|
Apr 17, 2026
|
18.70 | 18.87 | 18.62 | 18.65 | 18.65 | 107,200 |
|
Apr 16, 2026
|
18.26 | 18.26 | 18.10 | 18.21 | 18.21 | 114,600 |
|
Apr 15, 2026
|
18.50 | 19.19 | 18.36 | 18.59 | 18.59 | 128,900 |
|
Apr 14, 2026
|
17.15 | 17.44 | 17.03 | 17.44 | 17.44 | 201,900 |
|
Apr 13, 2026
|
17.49 | 17.66 | 17.14 | 17.40 | 17.40 | 257,200 |
|
Apr 10, 2026
|
17.60 | 17.63 | 17.49 | 17.57 | 17.57 | 99,100 |
|
Apr 9, 2026
|
17.65 | 17.89 | 17.65 | 17.77 | 17.77 | 140,100 |
|
Apr 8, 2026
|
18.15 | 18.30 | 18.00 | 18.11 | 18.11 | 129,000 |
|
Apr 7, 2026
|
17.80 | 18.62 | 17.80 | 18.19 | 18.19 | 269,200 |
|
Apr 6, 2026
|
18.03 | 18.62 | 17.94 | 18.05 | 18.05 | 206,600 |
|
Apr 2, 2026
|
18.35 | 18.63 | 18.07 | 18.33 | 18.33 | 162,100 |
|
Apr 1, 2026
|
18.43 | 18.48 | 18.09 | 18.46 | 18.46 | 175,900 |
|
Mar 31, 2026
|
17.45 | 17.92 | 17.45 | 17.92 | 17.92 | 301,100 |
|
Mar 30, 2026
|
17.95 | 18.34 | 17.70 | 17.83 | 17.83 | 324,200 |
|
Mar 27, 2026
|
18.11 | 18.36 | 17.93 | 17.99 | 17.99 | 498,200 |
|
Mar 26, 2026
|
17.91 | 18.15 | 17.78 | 17.87 | 17.87 | 504,900 |
|
Mar 25, 2026
|
18.25 | 18.92 | 18.13 | 18.70 | 18.70 | 898,000 |
|
Mar 24, 2026
|
19.71 | 19.71 | 18.90 | 19.08 | 19.08 | 280,300 |
|
Mar 23, 2026
|
18.92 | 19.10 | 18.82 | 18.97 | 18.97 | 546,500 |
|
Mar 20, 2026
|
18.26 | 18.26 | 17.82 | 17.99 | 17.99 | 486,600 |
|
Mar 19, 2026
|
18.47 | 18.47 | 18.12 | 18.31 | 18.31 | 131,200 |
|
Mar 18, 2026
|
18.00 | 18.74 | 18.00 | 18.40 | 18.40 | 262,300 |
|
Mar 17, 2026
|
18.00 | 18.81 | 18.00 | 18.68 | 18.68 | 346,400 |
|
Mar 16, 2026
|
17.70 | 17.78 | 17.60 | 17.71 | 17.71 | 589,300 |
|
Mar 13, 2026
|
17.60 | 18.15 | 17.60 | 17.64 | 17.64 | 241,700 |
|
Mar 12, 2026
|
18.20 | 18.35 | 18.08 | 18.23 | 18.23 | 581,200 |
|
Mar 11, 2026
|
18.18 | 18.18 | 17.91 | 18.00 | 18.00 | 141,000 |
|
Mar 10, 2026
|
17.60 | 18.47 | 17.60 | 18.27 | 18.27 | 396,100 |
|
Mar 9, 2026
|
17.80 | 18.46 | 17.80 | 18.31 | 18.31 | 380,200 |
|
Mar 6, 2026
|
18.11 | 18.30 | 17.80 | 17.84 | 17.84 | 280,700 |
|
Mar 5, 2026
|
18.18 | 18.32 | 17.85 | 18.00 | 18.00 | 439,000 |
|
Mar 4, 2026
|
18.16 | 18.46 | 18.04 | 18.39 | 18.39 | 321,600 |
|
Mar 3, 2026
|
17.52 | 18.12 | 17.44 | 17.86 | 17.86 | 217,500 |
|
Mar 2, 2026
|
17.97 | 18.78 | 17.97 | 18.59 | 18.59 | 387,400 |
|
Feb 27, 2026
|
19.00 | 20.20 | 19.00 | 19.51 | 19.51 | 150,100 |
|
Feb 26, 2026
|
19.57 | 19.66 | 18.88 | 19.60 | 19.60 | 283,100 |
|
Feb 25, 2026
|
19.37 | 19.46 | 19.25 | 19.37 | 19.37 | 176,200 |
|
Feb 24, 2026
|
19.16 | 19.32 | 19.12 | 19.30 | 19.30 | 316,800 |
|
Feb 23, 2026
|
18.82 | 19.07 | 18.78 | 18.94 | 18.94 | 464,600 |
|
Feb 20, 2026
|
18.66 | 18.89 | 18.66 | 18.88 | 18.88 | 420,800 |
|
Feb 19, 2026
|
18.97 | 18.97 | 18.73 | 18.83 | 18.83 | 294,900 |
|
Feb 18, 2026
|
18.89 | 19.15 | 18.59 | 19.07 | 19.07 | 246,800 |
|
Feb 17, 2026
|
18.56 | 19.49 | 18.56 | 19.32 | 19.32 | 608,900 |
|
Feb 13, 2026
|
19.50 | 19.50 | 18.92 | 19.29 | 19.29 | 167,500 |
|
Feb 12, 2026
|
18.90 | 19.28 | 18.56 | 18.76 | 18.76 | 604,300 |
|
Feb 11, 2026
|
19.12 | 19.47 | 18.93 | 19.37 | 19.37 | 89,800 |
|
Feb 10, 2026
|
19.41 | 19.44 | 19.11 | 19.11 | 19.11 | 493,800 |
|
Feb 9, 2026
|
18.57 | 19.04 | 18.57 | 19.02 | 19.02 | 915,700 |
|
Feb 6, 2026
|
18.34 | 18.50 | 18.12 | 18.16 | 18.16 | 2,461,900 |
|
Feb 5, 2026
|
17.93 | 18.89 | 17.90 | 18.15 | 18.15 | 2,037,000 |
|
Feb 4, 2026
|
17.83 | 19.00 | 17.83 | 18.67 | 18.67 | 890,400 |
|
Feb 3, 2026
|
18.99 | 18.99 | 18.46 | 18.70 | 18.70 | 3,244,300 |
|
Feb 2, 2026
|
18.93 | 19.22 | 18.88 | 19.03 | 19.03 | 485,700 |
|
Jan 30, 2026
|
18.87 | 18.89 | 17.80 | 18.20 | 18.20 | 959,700 |
|
Jan 29, 2026
|
19.10 | 19.46 | 19.00 | 19.38 | 19.38 | 1,281,700 |
|
Jan 28, 2026
|
19.20 | 19.93 | 18.91 | 19.04 | 19.04 | 751,900 |
|
Jan 27, 2026
|
19.86 | 20.10 | 19.75 | 19.85 | 19.85 | 222,600 |
|
Jan 26, 2026
|
19.90 | 20.44 | 19.90 | 20.25 | 20.25 | 738,000 |
|
Jan 23, 2026
|
20.10 | 20.39 | 19.71 | 19.84 | 19.84 | 209,200 |
|
Jan 22, 2026
|
19.75 | 20.55 | 19.75 | 20.02 | 20.02 | 595,500 |
|
Jan 21, 2026
|
20.20 | 20.45 | 20.17 | 20.28 | 20.28 | 287,900 |
|
Jan 20, 2026
|
20.84 | 20.89 | 20.25 | 20.53 | 20.53 | 834,200 |
|
Jan 16, 2026
|
20.58 | 21.14 | 20.58 | 20.92 | 20.92 | 288,000 |
|
Jan 15, 2026
|
21.46 | 21.64 | 21.42 | 21.55 | 21.55 | 455,400 |
|
Jan 14, 2026
|
21.70 | 21.88 | 21.36 | 21.41 | 21.41 | 216,900 |
|
Jan 13, 2026
|
22.98 | 22.98 | 22.29 | 22.33 | 22.33 | 121,500 |
|
Jan 12, 2026
|
23.25 | 23.25 | 22.85 | 23.06 | 23.06 | 501,900 |
|
Jan 9, 2026
|
23.00 | 23.10 | 22.29 | 22.99 | 22.99 | 164,300 |
|
Jan 8, 2026
|
21.69 | 22.76 | 21.69 | 22.75 | 22.75 | 446,500 |
|
Jan 7, 2026
|
22.09 | 22.23 | 22.04 | 22.23 | 22.23 | 159,900 |
|
Jan 6, 2026
|
21.82 | 21.93 | 21.70 | 21.78 | 21.78 | 263,700 |
|
Jan 5, 2026
|
22.89 | 22.89 | 22.00 | 22.59 | 22.59 | 681,200 |
|
Jan 2, 2026
|
21.42 | 21.51 | 21.09 | 21.37 | 21.37 | 354,000 |
|
Dec 31, 2025
|
21.01 | 21.31 | 21.01 | 21.24 | 21.24 | 142,000 |
|
Dec 30, 2025
|
21.21 | 21.46 | 21.16 | 21.26 | 21.26 | 552,700 |
|
Dec 29, 2025
|
20.72 | 21.57 | 20.72 | 21.35 | 21.35 | 898,700 |
|
Dec 26, 2025
|
21.85 | 21.99 | 21.72 | 21.84 | 21.84 | 656,100 |
|
Dec 24, 2025
|
20.61 | 21.47 | 20.61 | 21.42 | 21.42 | 126,200 |
|
Dec 23, 2025
|
20.96 | 21.44 | 20.96 | 21.35 | 21.35 | 312,200 |
|
Dec 22, 2025
|
20.51 | 21.10 | 20.51 | 20.95 | 20.95 | 671,600 |
|
Dec 19, 2025
|
21.80 | 21.80 | 21.15 | 21.15 | 21.15 | 303,500 |
|
Dec 18, 2025
|
21.70 | 22.00 | 21.50 | 21.56 | 21.56 | 485,500 |
|
Dec 17, 2025
|
22.00 | 22.32 | 22.00 | 22.11 | 22.11 | 221,400 |
|
Dec 16, 2025
|
22.80 | 22.80 | 21.95 | 22.02 | 22.02 | 198,100 |
|
Dec 15, 2025
|
21.63 | 23.32 | 21.63 | 22.70 | 22.70 | 625,200 |
|
Dec 12, 2025
|
21.47 | 21.48 | 21.24 | 21.40 | 21.40 | 224,500 |
|
Dec 11, 2025
|
22.11 | 22.11 | 21.63 | 21.69 | 21.69 | 472,800 |
|
Dec 10, 2025
|
21.76 | 21.93 | 21.74 | 21.93 | 21.93 | 177,300 |
|
Dec 9, 2025
|
21.78 | 22.29 | 21.78 | 22.12 | 22.12 | 216,600 |
|
Dec 8, 2025
|
22.30 | 22.30 | 21.75 | 22.00 | 22.00 | 520,600 |
|
Dec 5, 2025
|
22.34 | 22.74 | 21.41 | 22.22 | 22.22 | 352,600 |
|
Dec 4, 2025
|
22.98 | 23.02 | 22.65 | 22.75 | 22.75 | 198,400 |
|
Dec 3, 2025
|
22.25 | 22.99 | 22.25 | 22.85 | 22.85 | 256,200 |
|
Dec 2, 2025
|
23.20 | 24.56 | 23.20 | 23.79 | 23.79 | 197,900 |
|
Dec 1, 2025
|
24.49 | 24.55 | 24.43 | 24.43 | 24.43 | 245,200 |
|
Nov 28, 2025
|
24.29 | 24.62 | 24.26 | 24.60 | 24.60 | 60,700 |
|
Nov 26, 2025
|
24.42 | 24.77 | 24.11 | 24.75 | 24.75 | 119,400 |
|
Nov 25, 2025
|
23.90 | 24.74 | 23.90 | 24.66 | 24.66 | 238,600 |
|
Nov 24, 2025
|
23.30 | 23.78 | 23.30 | 23.72 | 23.72 | 274,400 |
|
Nov 21, 2025
|
23.60 | 23.68 | 23.32 | 23.66 | 23.66 | 288,700 |
|
Nov 20, 2025
|
22.40 | 23.11 | 22.40 | 22.71 | 22.71 | 341,100 |
|
Nov 19, 2025
|
22.00 | 23.44 | 22.00 | 22.62 | 22.62 | 269,700 |
|
Nov 18, 2025
|
21.45 | 22.21 | 21.29 | 22.15 | 22.15 | 392,600 |
|
Nov 17, 2025
|
21.60 | 23.18 | 21.60 | 22.15 | 22.15 | 459,100 |
|
Nov 14, 2025
|
21.78 | 22.65 | 21.78 | 22.54 | 22.54 | 257,700 |
|
Nov 13, 2025
|
22.25 | 22.57 | 21.66 | 21.73 | 21.73 | 669,700 |
|
Nov 12, 2025
|
23.00 | 23.00 | 22.23 | 22.50 | 22.50 | 277,200 |
|
Nov 11, 2025
|
22.07 | 22.11 | 21.85 | 22.11 | 22.11 | 540,600 |
|
Nov 10, 2025
|
22.22 | 22.22 | 21.22 | 21.45 | 21.45 | 582,700 |
|
Nov 7, 2025
|
22.00 | 22.00 | 21.75 | 21.94 | 21.94 | 187,900 |
|
Nov 6, 2025
|
23.06 | 23.06 | 22.06 | 22.14 | 22.14 | 456,300 |
|
Nov 5, 2025
|
21.88 | 22.40 | 21.88 | 22.22 | 22.22 | 223,400 |
|
Nov 4, 2025
|
22.18 | 22.18 | 21.88 | 21.88 | 21.88 | 273,300 |
|
Nov 3, 2025
|
24.76 | 24.76 | 23.61 | 23.70 | 23.70 | 281,700 |
|
Oct 31, 2025
|
24.72 | 24.72 | 23.58 | 23.83 | 23.83 | 191,300 |
