OTC Markets OTCPK - Delayed Quote
USD
Fujitsu Limited (FJTSY)
20.55
-0.71
(-3.34%)
At close: November 6 at 4:00:00 PM EST
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 |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
20.52 | 20.68 | 20.31 | 20.55 | 20.55 | 228,600 |
|
Nov 5, 2026
|
21.49 | 21.64 | 21.20 | 21.26 | 21.26 | 194,700 |
|
Nov 4, 2026
|
21.84 | 22.10 | 21.63 | 21.95 | 21.95 | 170,100 |
|
Nov 3, 2026
|
21.90 | 22.19 | 21.90 | 22.05 | 22.05 | 107,600 |
|
Nov 2, 2026
|
21.84 | 22.52 | 21.84 | 22.21 | 22.21 | 150,600 |
|
Oct 30, 2026
|
22.62 | 23.02 | 22.52 | 22.89 | 22.89 | 376,700 |
|
Oct 29, 2026
|
24.50 | 27.31 | 23.70 | 24.02 | 24.02 | 228,500 |
|
Oct 28, 2026
|
27.60 | 28.48 | 27.60 | 28.47 | 28.47 | 99,600 |
|
Oct 27, 2026
|
28.68 | 28.70 | 28.14 | 28.29 | 28.29 | 103,800 |
|
Oct 26, 2026
|
28.60 | 29.58 | 28.31 | 28.65 | 28.65 | 86,500 |
|
Oct 23, 2026
|
27.45 | 28.63 | 27.45 | 28.59 | 28.59 | 125,900 |
|
Oct 22, 2026
|
29.03 | 29.36 | 28.73 | 29.25 | 29.25 | 72,400 |
|
Oct 21, 2026
|
28.09 | 28.60 | 28.03 | 28.12 | 28.12 | 133,700 |
|
Oct 20, 2026
|
27.44 | 28.00 | 27.44 | 27.90 | 27.90 | 101,000 |
|
Oct 19, 2026
|
27.46 | 27.51 | 26.98 | 27.51 | 27.51 | 54,500 |
|
Oct 16, 2026
|
28.05 | 28.21 | 27.45 | 27.50 | 27.50 | 105,100 |
|
Oct 15, 2026
|
27.04 | 27.98 | 26.90 | 27.49 | 27.49 | 133,300 |
|
Oct 14, 2026
|
26.70 | 26.98 | 26.62 | 26.84 | 26.84 | 832,000 |
|
Oct 13, 2026
|
26.48 | 26.84 | 26.46 | 26.71 | 26.71 | 204,700 |
|
Oct 12, 2026
|
26.02 | 27.54 | 26.02 | 26.93 | 26.93 | 75,800 |
|
Oct 9, 2026
|
27.90 | 27.90 | 26.65 | 27.00 | 27.00 | 174,200 |
|
Oct 8, 2026
|
27.09 | 27.09 | 26.04 | 26.19 | 26.19 | 167,800 |
|
Oct 7, 2026
|
25.76 | 26.03 | 25.76 | 25.95 | 25.95 | 67,900 |
|
Oct 6, 2026
|
25.58 | 25.99 | 25.41 | 25.68 | 25.68 | 186,500 |
|
Oct 5, 2026
|
24.74 | 25.99 | 24.74 | 25.92 | 25.92 | 118,100 |
|
Oct 2, 2026
|
25.97 | 26.07 | 25.90 | 25.95 | 25.95 | 165,500 |
|
Oct 1, 2026
|
25.23 | 26.20 | 25.23 | 26.00 | 26.00 | 108,600 |
|
Sep 30, 2026
|
25.00 | 25.76 | 25.00 | 25.20 | 25.20 | 133,900 |
|
Sep 29, 2026
|
25.19 | 25.41 | 25.10 | 25.29 | 25.29 | 69,100 |
|
Sep 28, 2026
|
24.75 | 25.16 | 24.68 | 25.00 | 25.00 | 79,800 |
|
Sep 25, 2026
|
26.48 | 26.48 | 25.41 | 25.51 | 25.51 | 89,800 |
|
Sep 24, 2026
|
25.25 | 25.25 | 24.75 | 25.17 | 25.17 | 264,000 |
|
Sep 23, 2026
|
25.11 | 25.99 | 24.70 | 25.30 | 25.30 | 67,700 |
|
Sep 22, 2026
|
25.46 | 25.58 | 25.16 | 25.45 | 25.45 | 70,200 |
|
Sep 21, 2026
|
25.58 | 25.71 | 25.23 | 25.30 | 25.30 | 39,900 |
|
Sep 18, 2026
|
25.05 | 25.26 | 25.00 | 25.07 | 25.07 | 192,000 |
|
Sep 17, 2026
|
25.80 | 25.82 | 25.59 | 25.79 | 25.79 | 233,000 |
|
Sep 16, 2026
|
25.21 | 25.56 | 25.02 | 25.24 | 25.24 | 87,700 |
|
Sep 15, 2026
|
25.13 | 25.79 | 25.13 | 25.65 | 25.65 | 217,200 |
|
Sep 14, 2026
|
26.50 | 26.52 | 25.51 | 26.16 | 26.16 | 170,000 |
|
Sep 11, 2026
|
25.26 | 25.26 | 24.43 | 24.45 | 24.45 | 70,800 |
|
Sep 10, 2026
|
24.15 | 25.01 | 24.15 | 24.40 | 24.40 | 51,900 |
|
Sep 9, 2026
|
24.42 | 24.91 | 24.06 | 24.16 | 24.16 | 57,600 |
|
Sep 8, 2026
|
24.30 | 24.88 | 24.14 | 24.43 | 24.43 | 60,800 |
|
Sep 4, 2026
|
23.98 | 25.00 | 23.98 | 24.79 | 24.79 | 68,300 |
|
Sep 3, 2026
|
24.19 | 24.69 | 24.19 | 24.60 | 24.60 | 124,100 |
|
Sep 2, 2026
|
23.92 | 24.03 | 23.79 | 23.87 | 23.87 | 98,100 |
|
Sep 1, 2026
|
24.45 | 24.50 | 24.17 | 24.18 | 24.18 | 54,500 |
|
Aug 31, 2026
|
24.10 | 24.14 | 23.96 | 23.98 | 23.98 | 115,300 |
|
Aug 28, 2026
|
24.76 | 24.76 | 24.22 | 24.27 | 24.27 | 163,600 |
|
Aug 27, 2026
|
23.76 | 24.21 | 23.55 | 24.04 | 24.04 | 132,800 |
|
Aug 26, 2026
|
23.38 | 23.42 | 23.16 | 23.21 | 23.21 | 45,300 |
|
Aug 25, 2026
|
23.23 | 23.42 | 23.23 | 23.37 | 23.37 | 66,300 |
|
Aug 24, 2026
|
23.10 | 23.36 | 23.07 | 23.22 | 23.22 | 129,400 |
|
Aug 21, 2026
|
22.83 | 23.15 | 22.83 | 23.14 | 23.14 | 109,900 |
|
Aug 20, 2026
|
22.94 | 23.50 | 22.94 | 23.46 | 23.46 | 96,600 |
|
Aug 19, 2026
|
22.84 | 23.00 | 22.74 | 22.81 | 22.81 | 88,900 |
|
Aug 18, 2026
|
22.27 | 22.62 | 22.27 | 22.45 | 22.45 | 71,100 |
|
Aug 17, 2026
|
22.91 | 23.00 | 22.74 | 22.75 | 22.75 | 115,100 |
|
Aug 14, 2026
|
24.02 | 24.25 | 23.81 | 23.91 | 23.91 | 70,700 |
|
Aug 13, 2026
|
23.50 | 23.77 | 23.42 | 23.76 | 23.76 | 102,600 |
|
Aug 12, 2026
|
23.22 | 23.37 | 23.21 | 23.22 | 23.22 | 84,800 |
|
Aug 11, 2026
|
23.64 | 23.64 | 23.39 | 23.52 | 23.52 | 60,400 |
|
Aug 10, 2026
|
23.25 | 23.53 | 23.17 | 23.45 | 23.45 | 82,000 |
|
Aug 7, 2026
|
23.42 | 23.58 | 23.23 | 23.30 | 23.30 | 87,200 |
|
Aug 6, 2026
|
22.43 | 22.55 | 22.37 | 22.47 | 22.47 | 89,200 |
|
Aug 5, 2026
|
22.17 | 22.17 | 21.96 | 22.03 | 22.03 | 70,100 |
|
Aug 4, 2026
|
21.58 | 22.05 | 21.58 | 21.93 | 21.93 | 123,500 |
|
Aug 3, 2026
|
22.26 | 22.47 | 22.18 | 22.41 | 22.41 | 196,900 |
|
Jul 31, 2026
|
22.80 | 23.11 | 22.62 | 22.87 | 22.87 | 80,400 |
|
Jul 30, 2026
|
22.99 | 23.90 | 22.00 | 23.30 | 23.30 | 98,200 |
|
Jul 29, 2026
|
23.47 | 23.82 | 22.57 | 23.37 | 23.37 | 107,800 |
|
Jul 28, 2026
|
22.28 | 22.71 | 22.00 | 22.59 | 22.59 | 132,900 |
|
Jul 27, 2026
|
21.13 | 21.32 | 21.05 | 21.19 | 21.19 | 290,000 |
|
Jul 24, 2026
|
19.91 | 20.20 | 19.91 | 20.07 | 20.07 | 295,500 |
|
Jul 23, 2026
|
19.54 | 19.71 | 19.39 | 19.44 | 19.44 | 220,500 |
|
Jul 22, 2026
|
20.26 | 20.26 | 19.80 | 20.13 | 20.13 | 361,300 |
|
Jul 21, 2026
|
20.30 | 20.31 | 19.95 | 20.18 | 20.18 | 1,292,700 |
|
Jul 20, 2026
|
19.78 | 20.59 | 19.78 | 20.32 | 20.32 | 327,600 |
|
Jul 17, 2026
|
20.23 | 20.42 | 20.06 | 20.39 | 20.39 | 148,600 |
|
Jul 16, 2026
|
20.11 | 20.11 | 19.88 | 20.03 | 20.03 | 2,138,400 |
|
Jul 15, 2026
|
19.78 | 19.78 | 19.57 | 19.66 | 19.66 | 1,156,100 |
|
Jul 14, 2026
|
20.62 | 20.77 | 19.94 | 20.29 | 20.29 | 1,026,200 |
|
Jul 13, 2026
|
20.29 | 20.51 | 20.29 | 20.37 | 20.37 | 1,759,200 |
|
Jul 10, 2026
|
20.74 | 20.81 | 20.46 | 20.63 | 20.63 | 135,600 |
|
Jul 9, 2026
|
20.66 | 20.98 | 20.44 | 20.96 | 20.96 | 240,000 |
|
Jul 8, 2026
|
19.64 | 20.58 | 19.64 | 20.52 | 20.52 | 200,200 |
|
Jul 7, 2026
|
20.84 | 21.00 | 20.75 | 20.81 | 20.81 | 234,300 |
|
Jul 6, 2026
|
20.68 | 20.75 | 20.60 | 20.62 | 20.62 | 180,800 |
|
Jul 2, 2026
|
20.86 | 20.95 | 20.56 | 20.68 | 20.68 | 191,200 |
|
Jul 1, 2026
|
19.95 | 20.30 | 19.93 | 20.25 | 20.25 | 466,200 |
|
Jun 30, 2026
|
19.95 | 20.09 | 19.23 | 19.87 | 19.87 | 1,671,200 |
|
Jun 29, 2026
|
20.45 | 20.46 | 20.08 | 20.22 | 20.22 | 683,600 |
|
Jun 26, 2026
|
19.45 | 20.18 | 19.10 | 20.14 | 20.14 | 664,200 |
|
Jun 25, 2026
|
20.46 | 20.46 | 19.39 | 19.45 | 19.45 | 320,000 |
|
Jun 24, 2026
|
19.88 | 20.04 | 19.80 | 19.99 | 19.99 | 229,200 |
|
Jun 23, 2026
|
19.39 | 19.64 | 19.39 | 19.60 | 19.60 | 224,700 |
|
Jun 22, 2026
|
19.68 | 19.84 | 19.63 | 19.68 | 19.68 | 341,200 |
|
Jun 18, 2026
|
20.50 | 20.69 | 20.35 | 20.48 | 20.48 | 341,500 |
|
Jun 17, 2026
|
20.46 | 20.75 | 20.22 | 20.37 | 20.37 | 441,200 |
|
Jun 16, 2026
|
20.49 | 20.51 | 20.10 | 20.39 | 20.39 | 174,200 |
|
Jun 15, 2026
|
20.65 | 20.65 | 20.23 | 20.36 | 20.36 | 477,000 |
|
Jun 12, 2026
|
20.62 | 20.62 | 20.36 | 20.49 | 20.49 | 183,300 |
|
Jun 11, 2026
|
20.96 | 21.38 | 20.85 | 21.29 | 21.29 | 160,700 |
|
Jun 10, 2026
|
20.30 | 21.04 | 20.30 | 20.72 | 20.72 | 257,000 |
|
Jun 9, 2026
|
21.51 | 21.82 | 21.00 | 21.12 | 21.12 | 1,111,400 |
|
Jun 8, 2026
|
21.95 | 22.07 | 21.73 | 21.99 | 21.99 | 248,900 |
|
Jun 5, 2026
|
22.34 | 22.42 | 21.95 | 22.00 | 22.00 | 177,700 |
|
Jun 4, 2026
|
21.86 | 22.09 | 21.72 | 22.03 | 22.03 | 243,700 |
|
Jun 3, 2026
|
22.01 | 22.18 | 21.82 | 21.95 | 21.95 | 123,700 |
|
Jun 2, 2026
|
22.27 | 23.07 | 22.27 | 22.94 | 22.94 | 227,600 |
|
Jun 1, 2026
|
22.86 | 23.28 | 22.72 | 23.22 | 23.22 | 607,000 |
|
May 29, 2026
|
21.23 | 21.46 | 20.72 | 21.40 | 21.40 | 226,700 |
|
May 28, 2026
|
22.59 | 22.59 | 22.08 | 22.55 | 22.55 | 250,800 |
|
May 27, 2026
|
22.22 | 22.59 | 22.02 | 22.15 | 22.15 | 270,700 |
|
May 26, 2026
|
21.27 | 21.27 | 21.06 | 21.07 | 21.07 | 277,300 |
|
May 22, 2026
|
20.80 | 21.12 | 20.73 | 20.88 | 20.88 | 192,500 |
|
May 21, 2026
|
20.31 | 20.53 | 20.17 | 20.53 | 20.53 | 282,200 |
|
May 20, 2026
|
19.71 | 20.90 | 19.71 | 20.79 | 20.79 | 188,400 |
|
May 19, 2026
|
20.69 | 21.06 | 20.69 | 20.83 | 20.83 | 394,000 |
|
May 18, 2026
|
20.65 | 20.65 | 20.20 | 20.45 | 20.45 | 331,300 |
|
May 15, 2026
|
20.29 | 20.52 | 20.28 | 20.44 | 20.44 | 246,600 |
|
May 14, 2026
|
19.72 | 20.88 | 19.72 | 20.71 | 20.71 | 343,500 |
|
May 13, 2026
|
21.04 | 21.26 | 21.04 | 21.17 | 21.17 | 304,900 |
|
May 12, 2026
|
20.90 | 20.95 | 20.72 | 20.84 | 20.84 | 203,600 |
|
May 11, 2026
|
21.40 | 21.40 | 21.15 | 21.18 | 21.18 | 333,900 |
|
May 8, 2026
|
21.77 | 21.77 | 21.22 | 21.46 | 21.46 | 259,100 |
|
May 7, 2026
|
19.91 | 20.65 | 19.91 | 20.61 | 20.61 | 357,300 |
|
May 6, 2026
|
19.70 | 20.07 | 19.70 | 20.05 | 20.05 | 470,600 |
|
May 5, 2026
|
19.55 | 19.84 | 19.40 | 19.59 | 19.59 | 277,900 |
|
May 4, 2026
|
19.81 | 19.81 | 19.28 | 19.30 | 19.30 | 291,400 |
|
May 1, 2026
|
19.32 | 19.87 | 19.21 | 19.41 | 19.41 | 397,000 |
|
Apr 30, 2026
|
19.17 | 20.13 | 19.17 | 20.00 | 20.00 | 3,230,200 |
|
Apr 29, 2026
|
22.13 | 22.13 | 19.48 | 20.29 | 20.29 | 1,630,300 |
|
Apr 28, 2026
|
21.69 | 22.49 | 21.17 | 21.79 | 21.79 | 236,800 |
|
Apr 27, 2026
|
23.08 | 24.01 | 23.08 | 23.82 | 23.82 | 241,900 |
|
Apr 24, 2026
|
22.25 | 23.16 | 22.25 | 23.16 | 23.16 | 107,000 |
|
Apr 23, 2026
|
23.70 | 23.79 | 23.00 | 23.22 | 23.22 | 271,800 |
|
Apr 22, 2026
|
24.29 | 24.29 | 23.39 | 24.23 | 24.23 | 138,500 |
|
Apr 21, 2026
|
24.33 | 24.41 | 23.94 | 24.01 | 24.01 | 254,300 |
|
Apr 20, 2026
|
23.63 | 23.80 | 23.63 | 23.66 | 23.66 | 192,200 |
|
Apr 17, 2026
|
23.50 | 24.63 | 23.50 | 24.09 | 24.09 | 246,400 |
|
Apr 16, 2026
|
22.23 | 23.20 | 22.23 | 23.03 | 23.03 | 203,900 |
|
Apr 15, 2026
|
22.88 | 23.48 | 22.77 | 23.39 | 23.39 | 220,600 |
|
Apr 14, 2026
|
21.43 | 22.66 | 21.43 | 22.14 | 22.14 | 190,400 |
|
Apr 13, 2026
|
21.05 | 21.81 | 20.79 | 21.46 | 21.46 | 516,500 |
|
Apr 10, 2026
|
20.74 | 20.93 | 20.60 | 20.68 | 20.68 | 246,100 |
|
Apr 9, 2026
|
21.20 | 21.29 | 20.64 | 21.06 | 21.06 | 658,100 |
|
Apr 8, 2026
|
21.74 | 22.00 | 21.35 | 21.64 | 21.64 | 1,950,100 |
|
Apr 7, 2026
|
20.13 | 20.91 | 20.13 | 20.75 | 20.75 | 2,002,700 |
|
Apr 6, 2026
|
20.33 | 20.74 | 20.32 | 20.46 | 20.46 | 492,000 |
|
Apr 2, 2026
|
20.58 | 21.14 | 19.89 | 20.60 | 20.60 | 411,600 |
|
Apr 1, 2026
|
20.86 | 20.99 | 19.98 | 20.73 | 20.73 | 286,800 |
|
Mar 31, 2026
|
20.10 | 20.68 | 19.10 | 20.58 | 20.58 | 823,600 |
|
Mar 30, 2026
|
19.76 | 20.32 | 19.10 | 19.42 | 19.42 | 1,078,900 |
|
Mar 27, 2026
|
20.11 | 20.42 | 19.44 | 19.81 | 19.81 | 261,900 |
|
Mar 26, 2026
|
20.50 | 21.04 | 20.42 | 20.45 | 20.45 | 364,400 |
|
Mar 25, 2026
|
21.00 | 21.14 | 20.26 | 20.96 | 20.96 | 450,400 |
|
Mar 24, 2026
|
20.25 | 21.07 | 20.25 | 20.57 | 20.57 | 609,100 |
|
Mar 23, 2026
|
20.44 | 21.90 | 20.44 | 21.04 | 21.04 | 539,200 |
|
Mar 20, 2026
|
21.63 | 21.63 | 20.00 | 20.00 | 20.00 | 633,900 |
|
Mar 19, 2026
|
21.76 | 21.76 | 20.60 | 21.00 | 21.00 | 244,400 |
|
Mar 18, 2026
|
21.01 | 21.43 | 20.76 | 20.76 | 20.76 | 141,300 |
|
Mar 17, 2026
|
21.27 | 22.44 | 21.27 | 22.28 | 22.28 | 335,800 |
|
Mar 16, 2026
|
22.41 | 22.45 | 22.26 | 22.42 | 22.42 | 371,400 |
|
Mar 13, 2026
|
22.54 | 22.54 | 21.55 | 22.19 | 22.19 | 212,900 |
|
Mar 12, 2026
|
23.20 | 23.20 | 22.00 | 22.07 | 22.07 | 382,700 |
|
Mar 11, 2026
|
22.21 | 22.99 | 21.87 | 22.24 | 22.24 | 479,000 |
|
Mar 10, 2026
|
23.06 | 24.45 | 22.61 | 23.05 | 23.05 | 604,400 |
|
Mar 9, 2026
|
24.40 | 24.40 | 22.93 | 23.69 | 23.69 | 994,600 |
|
Mar 6, 2026
|
23.22 | 23.84 | 22.67 | 23.51 | 23.51 | 1,703,500 |
|
Mar 5, 2026
|
22.20 | 22.39 | 22.01 | 22.28 | 22.28 | 1,185,200 |
|
Mar 4, 2026
|
22.46 | 22.73 | 22.32 | 22.65 | 22.65 | 417,400 |
|
Mar 3, 2026
|
21.60 | 21.72 | 20.70 | 21.51 | 21.51 | 347,900 |
|
Mar 2, 2026
|
21.62 | 22.42 | 21.62 | 22.31 | 22.31 | 894,100 |
|
Feb 27, 2026
|
22.11 | 23.50 | 22.03 | 22.12 | 22.12 | 633,700 |
|
Feb 26, 2026
|
22.75 | 23.21 | 22.60 | 22.82 | 22.82 | 643,100 |
|
Feb 25, 2026
|
21.58 | 21.85 | 21.57 | 21.84 | 21.84 | 305,700 |
|
Feb 24, 2026
|
20.44 | 21.77 | 20.44 | 21.57 | 21.57 | 622,900 |
|
Feb 23, 2026
|
23.53 | 23.69 | 23.00 | 23.01 | 23.01 | 616,400 |
|
Feb 20, 2026
|
23.90 | 23.90 | 22.47 | 23.60 | 23.60 | 452,800 |
|
Feb 19, 2026
|
23.84 | 23.84 | 23.65 | 23.75 | 23.75 | 278,400 |
|
Feb 18, 2026
|
24.02 | 24.30 | 23.91 | 24.03 | 24.03 | 201,800 |
|
Feb 17, 2026
|
24.80 | 24.80 | 24.10 | 24.38 | 24.38 | 220,400 |
|
Feb 13, 2026
|
25.21 | 25.64 | 25.09 | 25.52 | 25.52 | 199,100 |
|
Feb 12, 2026
|
25.50 | 25.91 | 25.49 | 25.62 | 25.62 | 392,700 |
|
Feb 11, 2026
|
25.83 | 26.98 | 25.83 | 26.60 | 26.60 | 172,900 |
|
Feb 10, 2026
|
26.60 | 26.84 | 26.60 | 26.67 | 26.67 | 241,900 |
|
Feb 9, 2026
|
25.65 | 26.05 | 25.29 | 25.97 | 25.97 | 218,300 |
|
Feb 6, 2026
|
25.21 | 25.40 | 24.80 | 25.30 | 25.30 | 811,700 |
|
Feb 5, 2026
|
25.47 | 25.47 | 24.73 | 24.78 | 24.78 | 1,253,300 |
|
Feb 4, 2026
|
26.30 | 26.31 | 25.99 | 26.10 | 26.10 | 258,400 |
|
Feb 3, 2026
|
27.99 | 29.00 | 27.50 | 28.01 | 28.01 | 577,000 |
|
Feb 2, 2026
|
28.18 | 29.35 | 28.18 | 28.66 | 28.66 | 203,900 |
|
Jan 30, 2026
|
27.67 | 27.82 | 27.60 | 27.75 | 27.75 | 172,800 |
|
Jan 29, 2026
|
28.20 | 29.08 | 27.89 | 29.06 | 29.06 | 278,500 |
|
Jan 28, 2026
|
26.29 | 26.44 | 26.13 | 26.23 | 26.23 | 179,400 |
|
Jan 27, 2026
|
25.55 | 26.64 | 25.55 | 26.56 | 26.56 | 225,500 |
|
Jan 26, 2026
|
26.09 | 27.13 | 25.81 | 26.02 | 26.02 | 245,800 |
|
Jan 23, 2026
|
27.20 | 27.24 | 27.04 | 27.11 | 27.11 | 129,200 |
|
Jan 22, 2026
|
27.56 | 28.39 | 27.42 | 27.54 | 27.54 | 156,700 |
|
Jan 21, 2026
|
27.80 | 27.99 | 27.64 | 27.89 | 27.89 | 138,000 |
|
Jan 20, 2026
|
27.24 | 27.56 | 27.24 | 27.30 | 27.30 | 132,500 |
|
Jan 16, 2026
|
30.05 | 30.05 | 28.62 | 28.67 | 28.67 | 121,600 |
|
Jan 15, 2026
|
28.12 | 29.33 | 28.12 | 29.03 | 29.03 | 97,900 |
|
Jan 14, 2026
|
28.06 | 29.13 | 28.06 | 29.02 | 29.02 | 110,600 |
|
Jan 13, 2026
|
28.50 | 28.81 | 28.30 | 28.70 | 28.70 | 136,900 |
|
Jan 12, 2026
|
28.50 | 29.26 | 27.76 | 28.39 | 28.39 | 104,500 |
|
Jan 9, 2026
|
28.00 | 28.07 | 27.70 | 27.95 | 27.95 | 291,100 |
|
Jan 8, 2026
|
27.71 | 28.20 | 26.91 | 28.16 | 28.16 | 93,500 |
|
Jan 7, 2026
|
27.90 | 28.14 | 27.83 | 27.94 | 27.94 | 194,800 |
|
Jan 6, 2026
|
27.11 | 27.45 | 27.11 | 27.42 | 27.42 | 104,500 |
|
Jan 5, 2026
|
27.45 | 27.71 | 27.33 | 27.70 | 27.70 | 94,400 |
|
Jan 2, 2026
|
28.00 | 28.00 | 26.51 | 27.62 | 27.62 | 156,600 |
|
Dec 31, 2025
|
27.00 | 27.64 | 27.00 | 27.26 | 27.26 | 106,900 |
|
Dec 30, 2025
|
27.81 | 27.82 | 27.57 | 27.62 | 27.62 | 251,900 |
|
Dec 29, 2025
|
27.13 | 27.15 | 27.00 | 27.05 | 27.05 | 94,800 |
|
Dec 26, 2025
|
26.19 | 27.26 | 26.19 | 27.18 | 27.18 | 55,100 |
|
Dec 24, 2025
|
27.34 | 27.56 | 26.74 | 27.36 | 27.36 | 97,000 |
|
Dec 23, 2025
|
26.48 | 27.74 | 26.48 | 27.55 | 27.55 | 131,200 |
|
Dec 22, 2025
|
26.01 | 28.13 | 26.01 | 27.12 | 27.12 | 99,300 |
|
Dec 19, 2025
|
27.61 | 27.75 | 27.49 | 27.53 | 27.53 | 121,400 |
|
Dec 18, 2025
|
27.18 | 27.32 | 27.04 | 27.10 | 27.10 | 156,500 |
|
Dec 17, 2025
|
28.07 | 28.07 | 26.50 | 26.75 | 26.75 | 118,100 |
|
Dec 16, 2025
|
27.17 | 27.21 | 26.98 | 27.05 | 27.05 | 116,200 |
|
Dec 15, 2025
|
27.71 | 27.71 | 27.20 | 27.27 | 27.27 | 116,200 |
|
Dec 12, 2025
|
26.92 | 27.00 | 26.72 | 26.80 | 26.80 | 196,700 |
|
Dec 11, 2025
|
26.85 | 26.85 | 25.50 | 26.41 | 26.41 | 157,800 |
|
Dec 10, 2025
|
26.06 | 26.46 | 26.06 | 26.41 | 26.41 | 126,300 |
|
Dec 9, 2025
|
26.01 | 26.27 | 26.01 | 26.18 | 26.18 | 107,800 |
|
Dec 8, 2025
|
26.04 | 26.13 | 25.85 | 25.87 | 25.87 | 130,300 |
|
Dec 5, 2025
|
26.11 | 26.13 | 26.01 | 26.08 | 26.08 | 111,600 |
|
Dec 4, 2025
|
26.65 | 26.65 | 26.31 | 26.32 | 26.32 | 185,500 |
|
Dec 3, 2025
|
27.47 | 27.47 | 26.23 | 26.41 | 26.41 | 132,900 |
|
Dec 2, 2025
|
26.41 | 26.54 | 26.41 | 26.49 | 26.49 | 81,200 |
|
Dec 1, 2025
|
26.31 | 26.98 | 26.20 | 26.37 | 26.37 | 268,100 |
|
Nov 28, 2025
|
27.09 | 27.09 | 26.39 | 26.50 | 26.50 | 61,700 |
|
Nov 26, 2025
|
26.88 | 27.11 | 26.84 | 27.05 | 27.05 | 219,300 |
|
Nov 25, 2025
|
26.49 | 26.64 | 26.35 | 26.62 | 26.62 | 222,700 |
|
Nov 24, 2025
|
25.63 | 27.20 | 25.63 | 26.58 | 26.58 | 354,300 |
|
Nov 21, 2025
|
26.27 | 26.93 | 26.06 | 26.72 | 26.72 | 189,800 |
|
Nov 20, 2025
|
25.84 | 26.11 | 25.18 | 25.33 | 25.33 | 226,700 |
|
Nov 19, 2025
|
25.70 | 25.80 | 25.46 | 25.60 | 25.60 | 233,800 |
|
Nov 18, 2025
|
25.40 | 25.55 | 24.99 | 25.20 | 25.20 | 1,326,400 |
|
Nov 17, 2025
|
26.00 | 27.04 | 26.00 | 26.70 | 26.70 | 145,900 |
|
Nov 14, 2025
|
26.42 | 27.09 | 26.42 | 26.90 | 26.90 | 607,500 |
|
Nov 13, 2025
|
27.70 | 27.70 | 26.15 | 26.31 | 26.31 | 549,100 |
|
Nov 12, 2025
|
28.15 | 28.15 | 26.92 | 27.33 | 27.33 | 263,000 |
|
Nov 11, 2025
|
27.63 | 27.75 | 26.81 | 27.51 | 27.51 | 836,300 |
|
Nov 10, 2025
|
26.46 | 26.53 | 26.33 | 26.51 | 26.51 | 80,700 |
|
Nov 7, 2025
|
25.11 | 26.13 | 25.11 | 26.13 | 26.13 | 170,200 |
