OTC Markets OTCPK - Delayed Quote
USD
Aeon Co., Ltd. (AONNY)
7.53
+0.21
(+2.87%)
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
|
7.83 | 7.83 | 7.48 | 7.53 | 7.53 | 335,900 |
|
Oct 29, 2026
|
7.42 | 7.42 | 7.32 | 7.32 | 7.32 | 304,900 |
|
Oct 28, 2026
|
7.25 | 7.25 | 7.20 | 7.23 | 7.23 | 257,600 |
|
Oct 27, 2026
|
7.41 | 7.41 | 7.13 | 7.33 | 7.33 | 477,100 |
|
Oct 26, 2026
|
7.63 | 7.63 | 7.35 | 7.52 | 7.52 | 405,400 |
|
Oct 23, 2026
|
7.47 | 7.48 | 7.42 | 7.42 | 7.42 | 355,300 |
|
Oct 22, 2026
|
6.92 | 7.19 | 6.92 | 7.16 | 7.16 | 265,700 |
|
Oct 21, 2026
|
7.06 | 7.15 | 7.06 | 7.10 | 7.10 | 304,000 |
|
Oct 20, 2026
|
7.27 | 7.35 | 7.18 | 7.27 | 7.27 | 530,500 |
|
Oct 19, 2026
|
7.14 | 7.26 | 7.14 | 7.21 | 7.21 | 474,800 |
|
Oct 16, 2026
|
7.03 | 7.05 | 6.81 | 6.99 | 6.99 | 349,900 |
|
Oct 15, 2026
|
7.14 | 7.23 | 6.93 | 7.08 | 7.08 | 478,900 |
|
Oct 14, 2026
|
6.92 | 7.37 | 6.92 | 7.05 | 7.05 | 485,500 |
|
Oct 13, 2026
|
7.59 | 7.59 | 7.04 | 7.11 | 7.11 | 429,200 |
|
Oct 12, 2026
|
7.56 | 7.65 | 7.56 | 7.58 | 7.58 | 460,900 |
|
Oct 9, 2026
|
7.52 | 7.63 | 7.52 | 7.61 | 7.61 | 248,400 |
|
Oct 8, 2026
|
7.82 | 7.82 | 7.52 | 7.59 | 7.59 | 252,900 |
|
Oct 7, 2026
|
7.70 | 7.95 | 7.40 | 7.63 | 7.63 | 358,300 |
|
Oct 6, 2026
|
7.72 | 7.73 | 7.68 | 7.68 | 7.68 | 294,000 |
|
Oct 5, 2026
|
7.62 | 7.75 | 7.48 | 7.71 | 7.71 | 382,000 |
|
Oct 2, 2026
|
7.81 | 7.81 | 7.73 | 7.78 | 7.78 | 304,700 |
|
Oct 1, 2026
|
7.89 | 7.89 | 7.58 | 7.83 | 7.83 | 336,100 |
|
Sep 30, 2026
|
8.17 | 8.17 | 8.05 | 8.11 | 8.11 | 180,000 |
|
Sep 29, 2026
|
8.03 | 8.18 | 7.90 | 8.00 | 8.00 | 239,700 |
|
Sep 28, 2026
|
8.04 | 8.04 | 7.98 | 7.98 | 7.98 | 163,500 |
|
Sep 25, 2026
|
7.91 | 8.54 | 7.91 | 8.26 | 8.26 | 147,100 |
|
Sep 24, 2026
|
8.13 | 8.50 | 8.12 | 8.17 | 8.17 | 243,800 |
|
Sep 23, 2026
|
8.28 | 8.48 | 8.24 | 8.30 | 8.30 | 102,600 |
|
Sep 22, 2026
|
8.25 | 8.45 | 8.25 | 8.37 | 8.37 | 100,000 |
|
Sep 21, 2026
|
8.31 | 8.41 | 8.29 | 8.36 | 8.36 | 134,800 |
|
Sep 18, 2026
|
8.52 | 8.52 | 8.25 | 8.34 | 8.34 | 140,500 |
|
Sep 17, 2026
|
8.99 | 8.99 | 8.58 | 8.61 | 8.61 | 144,300 |
|
Sep 16, 2026
|
8.24 | 8.57 | 8.24 | 8.46 | 8.46 | 58,300 |
|
Sep 15, 2026
|
8.65 | 8.68 | 8.64 | 8.66 | 8.66 | 73,200 |
|
Sep 14, 2026
|
8.50 | 8.85 | 8.50 | 8.82 | 8.82 | 114,100 |
|
Sep 11, 2026
|
8.64 | 8.92 | 8.63 | 8.66 | 8.66 | 196,100 |
|
Sep 10, 2026
|
9.20 | 9.23 | 8.74 | 8.74 | 8.74 | 144,600 |
|
Sep 9, 2026
|
9.00 | 9.15 | 8.90 | 8.94 | 8.94 | 152,300 |
|
Sep 8, 2026
|
9.11 | 9.22 | 9.11 | 9.18 | 9.18 | 94,800 |
|
Sep 4, 2026
|
9.01 | 9.01 | 8.95 | 8.96 | 8.96 | 92,100 |
|
Sep 3, 2026
|
8.91 | 8.93 | 8.87 | 8.91 | 8.91 | 100,200 |
|
Sep 2, 2026
|
8.51 | 8.55 | 8.50 | 8.54 | 8.54 | 181,600 |
|
Sep 1, 2026
|
8.46 | 8.46 | 8.41 | 8.42 | 8.42 | 102,000 |
|
Aug 31, 2026
|
8.44 | 8.49 | 8.42 | 8.44 | 8.44 | 94,300 |
|
Aug 28, 2026
|
8.47 | 8.53 | 8.44 | 8.48 | 8.48 | 52,100 |
|
Aug 27, 2026
|
8.82 | 8.82 | 8.41 | 8.49 | 8.49 | 120,500 |
|
Aug 26, 2026
|
8.62 | 8.68 | 8.60 | 8.65 | 8.65 | 52,600 |
|
Aug 25, 2026
|
8.72 | 8.74 | 8.68 | 8.73 | 8.73 | 46,900 |
|
Aug 24, 2026
|
8.52 | 8.60 | 8.52 | 8.57 | 8.57 | 73,800 |
|
Aug 21, 2026
|
8.71 | 8.99 | 8.15 | 8.72 | 8.72 | 257,800 |
|
Aug 20, 2026
|
8.67 | 8.67 | 8.59 | 8.64 | 8.64 | 84,800 |
|
Aug 19, 2026
|
8.55 | 8.62 | 8.55 | 8.59 | 8.59 | 85,600 |
|
Aug 18, 2026
|
8.43 | 8.48 | 8.40 | 8.40 | 8.40 | 136,100 |
|
Aug 17, 2026
|
8.47 | 8.53 | 8.47 | 8.51 | 8.51 | 160,400 |
|
Aug 14, 2026
|
8.62 | 8.64 | 8.56 | 8.59 | 8.59 | 78,800 |
|
Aug 13, 2026
|
8.75 | 8.77 | 8.70 | 8.73 | 8.73 | 80,000 |
|
Aug 12, 2026
|
8.74 | 8.80 | 8.71 | 8.71 | 8.71 | 92,400 |
|
Aug 11, 2026
|
8.69 | 8.73 | 8.66 | 8.71 | 8.71 | 126,900 |
|
Aug 10, 2026
|
8.66 | 8.73 | 8.66 | 8.70 | 8.70 | 103,400 |
|
Aug 7, 2026
|
8.78 | 8.82 | 8.77 | 8.80 | 8.80 | 61,700 |
|
Aug 6, 2026
|
8.48 | 8.50 | 8.42 | 8.44 | 8.44 | 77,100 |
|
Aug 5, 2026
|
8.36 | 8.40 | 8.33 | 8.34 | 8.34 | 54,800 |
|
Aug 4, 2026
|
8.39 | 8.46 | 8.39 | 8.46 | 8.46 | 77,000 |
|
Aug 3, 2026
|
8.64 | 8.66 | 8.57 | 8.63 | 8.63 | 65,500 |
|
Jul 31, 2026
|
8.44 | 8.56 | 8.44 | 8.53 | 8.53 | 59,900 |
|
Jul 30, 2026
|
8.62 | 8.86 | 8.62 | 8.81 | 8.81 | 146,200 |
|
Jul 29, 2026
|
8.80 | 8.81 | 8.62 | 8.76 | 8.76 | 67,900 |
|
Jul 28, 2026
|
8.20 | 8.58 | 8.20 | 8.23 | 8.23 | 206,400 |
|
Jul 27, 2026
|
8.39 | 8.40 | 8.34 | 8.38 | 8.38 | 209,500 |
|
Jul 24, 2026
|
8.18 | 8.18 | 8.12 | 8.12 | 8.12 | 201,600 |
|
Jul 23, 2026
|
8.06 | 8.07 | 8.02 | 8.05 | 8.05 | 161,400 |
|
Jul 22, 2026
|
8.34 | 8.34 | 8.24 | 8.26 | 8.26 | 108,000 |
|
Jul 21, 2026
|
8.43 | 8.43 | 8.32 | 8.35 | 8.35 | 132,200 |
|
Jul 20, 2026
|
8.50 | 8.63 | 8.50 | 8.57 | 8.57 | 139,000 |
|
Jul 17, 2026
|
8.50 | 8.58 | 8.50 | 8.53 | 8.53 | 118,200 |
|
Jul 16, 2026
|
8.27 | 8.47 | 8.21 | 8.43 | 8.43 | 243,000 |
|
Jul 15, 2026
|
8.38 | 8.46 | 8.34 | 8.40 | 8.40 | 217,900 |
|
Jul 14, 2026
|
8.56 | 8.77 | 8.56 | 8.70 | 8.70 | 360,300 |
|
Jul 13, 2026
|
8.60 | 8.68 | 8.60 | 8.61 | 8.61 | 169,800 |
|
Jul 10, 2026
|
8.61 | 8.94 | 8.19 | 8.50 | 8.50 | 130,100 |
|
Jul 9, 2026
|
8.63 | 8.73 | 8.63 | 8.70 | 8.70 | 187,800 |
|
Jul 8, 2026
|
8.86 | 8.92 | 8.86 | 8.91 | 8.91 | 72,100 |
|
Jul 7, 2026
|
9.04 | 9.04 | 8.93 | 8.93 | 8.93 | 223,600 |
|
Jul 6, 2026
|
8.97 | 8.97 | 8.90 | 8.96 | 8.96 | 163,800 |
|
Jul 2, 2026
|
8.39 | 8.62 | 8.34 | 8.38 | 8.38 | 170,400 |
|
Jul 1, 2026
|
7.95 | 7.99 | 7.92 | 7.97 | 7.97 | 217,300 |
|
Jun 30, 2026
|
8.40 | 8.42 | 8.18 | 8.22 | 8.22 | 284,700 |
|
Jun 29, 2026
|
8.45 | 8.50 | 8.32 | 8.46 | 8.46 | 354,300 |
|
Jun 26, 2026
|
8.07 | 8.09 | 7.81 | 8.01 | 8.01 | 167,000 |
|
Jun 25, 2026
|
8.01 | 8.01 | 7.85 | 7.92 | 7.92 | 222,500 |
|
Jun 24, 2026
|
7.84 | 8.14 | 7.84 | 8.11 | 8.11 | 202,300 |
|
Jun 23, 2026
|
8.00 | 8.02 | 7.98 | 8.02 | 8.02 | 451,300 |
|
Jun 22, 2026
|
8.05 | 8.07 | 8.02 | 8.05 | 8.05 | 625,500 |
|
Jun 18, 2026
|
8.26 | 8.31 | 8.21 | 8.23 | 8.23 | 201,900 |
|
Jun 17, 2026
|
8.49 | 8.51 | 8.41 | 8.42 | 8.42 | 109,400 |
|
Jun 16, 2026
|
8.45 | 8.49 | 8.44 | 8.46 | 8.46 | 201,100 |
|
Jun 15, 2026
|
8.58 | 8.61 | 8.58 | 8.58 | 8.58 | 261,000 |
|
Jun 12, 2026
|
8.62 | 8.67 | 8.62 | 8.66 | 8.66 | 154,900 |
|
Jun 11, 2026
|
8.54 | 8.61 | 8.49 | 8.60 | 8.60 | 200,500 |
|
Jun 10, 2026
|
8.86 | 8.87 | 8.77 | 8.77 | 8.77 | 102,200 |
|
Jun 9, 2026
|
8.55 | 8.61 | 8.46 | 8.47 | 8.47 | 301,900 |
|
Jun 8, 2026
|
8.67 | 8.74 | 8.67 | 8.69 | 8.69 | 344,600 |
|
Jun 5, 2026
|
8.40 | 8.45 | 8.32 | 8.33 | 8.33 | 147,000 |
|
Jun 4, 2026
|
8.36 | 8.36 | 8.29 | 8.29 | 8.29 | 187,400 |
|
Jun 3, 2026
|
8.42 | 8.42 | 8.36 | 8.39 | 8.39 | 139,500 |
|
Jun 2, 2026
|
8.43 | 8.43 | 8.39 | 8.41 | 8.41 | 261,500 |
|
Jun 1, 2026
|
8.45 | 8.45 | 8.38 | 8.39 | 8.39 | 170,800 |
|
May 29, 2026
|
8.69 | 8.74 | 8.64 | 8.65 | 8.65 | 154,800 |
|
May 28, 2026
|
8.78 | 8.81 | 8.76 | 8.80 | 8.80 | 216,600 |
|
May 27, 2026
|
8.89 | 8.89 | 8.80 | 8.84 | 8.84 | 143,600 |
|
May 26, 2026
|
8.93 | 8.95 | 8.91 | 8.93 | 8.93 | 117,500 |
|
May 22, 2026
|
9.30 | 9.53 | 9.06 | 9.38 | 9.38 | 87,900 |
|
May 21, 2026
|
9.34 | 9.43 | 9.30 | 9.40 | 9.40 | 159,100 |
|
May 20, 2026
|
9.52 | 9.58 | 9.48 | 9.57 | 9.57 | 82,500 |
|
May 19, 2026
|
9.40 | 9.43 | 9.36 | 9.36 | 9.36 | 123,600 |
|
May 18, 2026
|
8.87 | 9.29 | 8.47 | 9.09 | 9.09 | 368,300 |
|
May 15, 2026
|
9.42 | 9.42 | 8.95 | 9.36 | 9.36 | 128,900 |
|
May 14, 2026
|
9.20 | 9.36 | 8.97 | 9.29 | 9.29 | 228,100 |
|
May 13, 2026
|
9.44 | 9.61 | 9.27 | 9.61 | 9.61 | 105,300 |
|
May 12, 2026
|
9.48 | 9.50 | 9.45 | 9.47 | 9.47 | 256,700 |
|
May 11, 2026
|
9.69 | 9.74 | 9.67 | 9.72 | 9.72 | 226,200 |
|
May 8, 2026
|
9.77 | 9.77 | 9.71 | 9.75 | 9.75 | 149,500 |
|
May 7, 2026
|
9.80 | 9.86 | 9.75 | 9.79 | 9.79 | 195,600 |
|
May 6, 2026
|
9.98 | 10.00 | 9.96 | 9.98 | 9.98 | 56,800 |
|
May 5, 2026
|
9.80 | 9.84 | 9.77 | 9.80 | 9.80 | 94,900 |
|
May 4, 2026
|
9.88 | 9.88 | 9.76 | 9.82 | 9.82 | 95,600 |
|
May 1, 2026
|
9.88 | 9.90 | 9.82 | 9.86 | 9.86 | 56,700 |
|
Apr 30, 2026
|
9.39 | 9.72 | 9.12 | 9.66 | 9.66 | 314,400 |
|
Apr 29, 2026
|
9.40 | 9.74 | 9.40 | 9.69 | 9.69 | 121,500 |
|
Apr 28, 2026
|
9.78 | 9.79 | 9.67 | 9.67 | 9.67 | 205,600 |
|
Apr 27, 2026
|
9.69 | 9.70 | 9.63 | 9.64 | 9.64 | 203,600 |
|
Apr 24, 2026
|
9.60 | 9.63 | 9.58 | 9.59 | 9.59 | 76,900 |
|
Apr 23, 2026
|
9.90 | 9.94 | 9.82 | 9.84 | 9.84 | 149,400 |
|
Apr 22, 2026
|
10.43 | 10.43 | 10.36 | 10.37 | 10.37 | 63,900 |
|
Apr 21, 2026
|
10.51 | 10.53 | 10.42 | 10.43 | 10.43 | 113,300 |
|
Apr 20, 2026
|
10.80 | 10.80 | 10.67 | 10.73 | 10.73 | 159,400 |
|
Apr 17, 2026
|
10.55 | 10.90 | 10.55 | 10.79 | 10.79 | 101,700 |
|
Apr 16, 2026
|
11.03 | 11.04 | 10.97 | 10.98 | 10.98 | 81,900 |
|
Apr 15, 2026
|
10.54 | 10.98 | 10.54 | 10.98 | 10.98 | 78,500 |
|
Apr 14, 2026
|
10.83 | 10.88 | 10.82 | 10.87 | 10.87 | 128,500 |
|
Apr 13, 2026
|
10.77 | 10.86 | 10.73 | 10.81 | 10.81 | 144,700 |
|
Apr 10, 2026
|
11.03 | 11.12 | 10.97 | 11.03 | 11.03 | 67,900 |
|
Apr 9, 2026
|
11.28 | 11.41 | 11.10 | 11.21 | 11.21 | 89,500 |
|
Apr 8, 2026
|
12.39 | 12.41 | 12.27 | 12.38 | 12.38 | 119,300 |
|
Apr 7, 2026
|
11.94 | 11.98 | 11.85 | 11.95 | 11.95 | 164,800 |
|
Apr 6, 2026
|
12.10 | 12.18 | 12.06 | 12.11 | 12.11 | 102,200 |
|
Apr 2, 2026
|
12.07 | 12.15 | 12.03 | 12.08 | 12.08 | 47,600 |
|
Apr 1, 2026
|
12.44 | 12.50 | 12.24 | 12.50 | 12.50 | 53,900 |
|
Mar 31, 2026
|
11.79 | 12.02 | 11.79 | 12.02 | 12.02 | 84,800 |
|
Mar 30, 2026
|
11.94 | 11.94 | 11.78 | 11.85 | 11.85 | 112,100 |
|
Mar 27, 2026
|
11.79 | 11.86 | 11.68 | 11.69 | 11.69 | 65,300 |
|
Mar 26, 2026
|
11.89 | 11.89 | 11.75 | 11.76 | 11.76 | 78,300 |
|
Mar 25, 2026
|
11.95 | 12.16 | 11.95 | 12.09 | 12.09 | 108,200 |
|
Mar 24, 2026
|
12.10 | 12.19 | 12.01 | 12.05 | 12.05 | 164,700 |
|
Mar 23, 2026
|
12.01 | 12.13 | 11.92 | 12.10 | 12.10 | 104,300 |
|
Mar 20, 2026
|
12.13 | 12.15 | 11.89 | 11.92 | 11.92 | 74,500 |
|
Mar 19, 2026
|
12.12 | 12.28 | 12.10 | 12.19 | 12.19 | 76,000 |
|
Mar 18, 2026
|
12.42 | 12.45 | 12.34 | 12.36 | 12.36 | 64,500 |
|
Mar 17, 2026
|
12.20 | 12.55 | 12.20 | 12.43 | 12.43 | 130,500 |
|
Mar 16, 2026
|
12.45 | 12.51 | 12.30 | 12.36 | 12.36 | 97,600 |
|
Mar 13, 2026
|
12.70 | 12.70 | 12.54 | 12.54 | 12.54 | 84,400 |
|
Mar 12, 2026
|
12.71 | 12.71 | 12.60 | 12.61 | 12.61 | 114,700 |
|
Mar 11, 2026
|
12.48 | 12.48 | 12.35 | 12.35 | 12.35 | 72,000 |
|
Mar 10, 2026
|
12.47 | 12.78 | 12.30 | 12.62 | 12.62 | 174,900 |
|
Mar 9, 2026
|
12.84 | 13.12 | 12.69 | 12.69 | 12.69 | 97,700 |
|
Mar 6, 2026
|
12.65 | 12.82 | 12.65 | 12.77 | 12.77 | 72,800 |
|
Mar 5, 2026
|
12.81 | 12.87 | 12.65 | 12.75 | 12.75 | 100,500 |
|
Mar 4, 2026
|
13.60 | 13.75 | 13.27 | 13.32 | 13.32 | 74,100 |
|
Mar 3, 2026
|
12.83 | 13.12 | 12.79 | 13.03 | 13.03 | 100,900 |
|
Mar 2, 2026
|
13.45 | 13.52 | 13.42 | 13.48 | 13.48 | 38,200 |
|
Feb 27, 2026
|
14.38 | 14.55 | 14.20 | 14.55 | 14.55 | 85,600 |
|
Feb 26, 2026
|
14.31 | 14.42 | 14.06 | 14.42 | 14.42 | 47,800 |
|
Feb 25, 2026
|
14.50 | 15.71 | 14.50 | 15.11 | 15.11 | 55,400 |
|
Feb 24, 2026
|
14.90 | 14.97 | 14.84 | 14.93 | 14.93 | 59,500 |
|
Feb 23, 2026
|
14.86 | 14.93 | 14.72 | 14.83 | 14.83 | 39,800 |
|
Feb 20, 2026
|
14.78 | 15.05 | 14.70 | 14.82 | 14.82 | 40,300 |
|
Feb 19, 2026
|
15.18 | 15.35 | 15.00 | 15.30 | 15.30 | 56,300 |
|
Feb 18, 2026
|
15.37 | 15.84 | 15.37 | 15.84 | 15.84 | 82,500 |
|
Feb 17, 2026
|
14.84 | 15.42 | 14.84 | 15.28 | 15.28 | 51,100 |
|
Feb 13, 2026
|
14.85 | 15.20 | 14.71 | 15.20 | 15.20 | 97,200 |
|
Feb 12, 2026
|
14.99 | 15.07 | 14.78 | 14.94 | 14.94 | 46,800 |
|
Feb 11, 2026
|
14.41 | 14.68 | 14.41 | 14.53 | 14.53 | 47,800 |
|
Feb 10, 2026
|
14.38 | 14.84 | 14.38 | 14.38 | 14.38 | 84,100 |
|
Feb 9, 2026
|
14.56 | 14.83 | 14.32 | 14.56 | 14.56 | 103,400 |
|
Feb 6, 2026
|
14.74 | 14.77 | 14.35 | 14.46 | 14.46 | 54,100 |
|
Feb 5, 2026
|
14.28 | 14.35 | 14.28 | 14.32 | 14.32 | 110,300 |
|
Feb 4, 2026
|
14.06 | 14.16 | 13.97 | 14.06 | 14.06 | 119,100 |
|
Feb 3, 2026
|
13.88 | 14.00 | 13.81 | 13.85 | 13.85 | 98,500 |
|
Feb 2, 2026
|
14.05 | 14.08 | 13.96 | 14.05 | 14.05 | 74,000 |
|
Jan 30, 2026
|
14.16 | 14.16 | 13.70 | 13.81 | 13.81 | 93,300 |
|
Jan 29, 2026
|
13.81 | 13.81 | 13.65 | 13.77 | 13.77 | 46,200 |
|
Jan 28, 2026
|
14.03 | 14.22 | 14.03 | 14.22 | 14.22 | 77,100 |
|
Jan 27, 2026
|
14.06 | 14.38 | 14.06 | 14.35 | 14.35 | 38,100 |
|
Jan 26, 2026
|
14.46 | 14.49 | 14.40 | 14.40 | 14.40 | 56,900 |
|
Jan 23, 2026
|
14.07 | 14.26 | 14.07 | 14.26 | 14.26 | 31,700 |
|
Jan 22, 2026
|
13.94 | 14.04 | 13.91 | 13.97 | 13.97 | 80,500 |
|
Jan 21, 2026
|
14.57 | 14.80 | 14.32 | 14.76 | 14.76 | 124,500 |
|
Jan 20, 2026
|
14.97 | 15.00 | 14.88 | 14.97 | 14.97 | 131,300 |
|
Jan 16, 2026
|
12.86 | 13.33 | 12.86 | 13.29 | 13.29 | 53,700 |
|
Jan 15, 2026
|
14.02 | 14.04 | 13.97 | 13.97 | 13.97 | 47,600 |
|
Jan 14, 2026
|
13.70 | 14.01 | 13.30 | 13.72 | 13.72 | 42,500 |
|
Jan 13, 2026
|
13.79 | 13.82 | 13.74 | 13.74 | 13.74 | 48,400 |
|
Jan 12, 2026
|
13.97 | 14.12 | 13.86 | 14.02 | 14.02 | 50,700 |
|
Jan 9, 2026
|
14.16 | 14.16 | 13.75 | 13.94 | 13.94 | 39,800 |
|
Jan 8, 2026
|
14.49 | 15.06 | 14.49 | 14.92 | 14.92 | 25,700 |
|
Jan 7, 2026
|
15.83 | 15.88 | 15.50 | 15.50 | 15.50 | 45,200 |
|
Jan 6, 2026
|
15.50 | 15.89 | 15.50 | 15.80 | 15.80 | 29,000 |
|
Jan 5, 2026
|
15.81 | 15.89 | 15.76 | 15.86 | 15.86 | 59,100 |
|
Jan 2, 2026
|
16.03 | 16.03 | 15.61 | 15.80 | 15.80 | 37,500 |
|
Dec 31, 2025
|
15.67 | 15.74 | 15.63 | 15.63 | 15.63 | 32,900 |
|
Dec 30, 2025
|
15.27 | 15.80 | 15.27 | 15.75 | 15.75 | 22,800 |
|
Dec 29, 2025
|
15.73 | 15.75 | 15.69 | 15.71 | 15.71 | 50,900 |
|
Dec 26, 2025
|
15.41 | 15.66 | 15.41 | 15.64 | 15.64 | 24,000 |
|
Dec 24, 2025
|
15.27 | 15.85 | 15.27 | 15.82 | 15.82 | 15,800 |
|
Dec 23, 2025
|
15.52 | 15.53 | 15.37 | 15.45 | 15.45 | 70,500 |
|
Dec 22, 2025
|
15.32 | 15.37 | 15.28 | 15.36 | 15.36 | 56,700 |
|
Dec 19, 2025
|
15.91 | 16.05 | 15.88 | 15.88 | 15.88 | 65,300 |
|
Dec 18, 2025
|
15.51 | 15.54 | 15.47 | 15.49 | 15.49 | 30,000 |
|
Dec 17, 2025
|
15.31 | 15.32 | 15.22 | 15.22 | 15.22 | 23,200 |
|
Dec 16, 2025
|
15.01 | 15.23 | 15.01 | 15.18 | 15.18 | 63,700 |
|
Dec 15, 2025
|
15.79 | 15.79 | 15.05 | 15.72 | 15.72 | 59,500 |
|
Dec 12, 2025
|
14.59 | 14.60 | 14.31 | 14.34 | 14.34 | 51,200 |
|
Dec 11, 2025
|
14.63 | 14.66 | 14.60 | 14.62 | 14.62 | 26,200 |
|
Dec 10, 2025
|
15.03 | 15.10 | 14.96 | 14.99 | 14.99 | 33,500 |
|
Dec 9, 2025
|
15.05 | 15.13 | 15.03 | 15.06 | 15.06 | 46,900 |
|
Dec 8, 2025
|
15.02 | 15.09 | 14.99 | 15.01 | 15.01 | 28,100 |
|
Dec 5, 2025
|
16.51 | 16.83 | 16.20 | 16.26 | 16.26 | 31,000 |
|
Dec 4, 2025
|
16.84 | 16.87 | 16.82 | 16.83 | 16.83 | 19,900 |
|
Dec 3, 2025
|
16.55 | 16.59 | 16.53 | 16.53 | 16.53 | 23,800 |
|
Dec 2, 2025
|
17.91 | 18.41 | 17.70 | 18.26 | 18.26 | 41,900 |
|
Dec 1, 2025
|
17.87 | 17.94 | 17.82 | 17.82 | 17.82 | 46,300 |
|
Nov 28, 2025
|
18.55 | 18.55 | 18.03 | 18.08 | 18.08 | 11,700 |
|
Nov 26, 2025
|
17.94 | 18.33 | 17.56 | 18.33 | 18.33 | 30,500 |
|
Nov 25, 2025
|
17.87 | 18.01 | 17.87 | 17.90 | 17.90 | 79,100 |
|
Nov 24, 2025
|
18.42 | 18.63 | 18.22 | 18.39 | 18.39 | 50,300 |
|
Nov 21, 2025
|
18.20 | 18.51 | 18.20 | 18.42 | 18.42 | 59,000 |
|
Nov 20, 2025
|
18.42 | 18.42 | 17.60 | 17.83 | 17.83 | 67,100 |
|
Nov 19, 2025
|
16.94 | 17.16 | 16.75 | 17.07 | 17.07 | 42,700 |
|
Nov 18, 2025
|
16.20 | 16.24 | 16.20 | 16.22 | 16.22 | 25,100 |
|
Nov 17, 2025
|
16.26 | 16.33 | 16.23 | 16.27 | 16.27 | 17,000 |
|
Nov 14, 2025
|
15.77 | 16.08 | 15.49 | 15.91 | 15.91 | 9,400 |
|
Nov 13, 2025
|
15.73 | 15.75 | 15.69 | 15.69 | 15.69 | 21,300 |
|
Nov 12, 2025
|
15.37 | 15.42 | 15.37 | 15.39 | 15.39 | 10,100 |
|
Nov 11, 2025
|
15.50 | 15.54 | 15.49 | 15.54 | 15.54 | 12,300 |
|
Nov 10, 2025
|
14.65 | 14.92 | 14.58 | 14.90 | 14.90 | 25,500 |
|
Nov 7, 2025
|
14.66 | 14.91 | 14.45 | 14.91 | 14.91 | 20,400 |
|
Nov 6, 2025
|
14.95 | 15.25 | 14.67 | 14.70 | 14.70 | 26,100 |
|
Nov 5, 2025
|
14.58 | 14.98 | 14.44 | 14.89 | 14.89 | 38,600 |
|
Nov 4, 2025
|
15.08 | 15.08 | 15.00 | 15.05 | 15.05 | 25,700 |
|
Nov 3, 2025
|
15.73 | 15.85 | 15.70 | 15.81 | 15.81 | 17,200 |
|
Oct 31, 2025
|
15.75 | 15.85 | 15.73 | 15.76 | 15.76 | 15,100 |
