OTC Markets OTCPK - Delayed Quote
USD
Bank of Ireland Group plc (BKRIF)
20.78
-0.92
(-4.24%)
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
|
20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 1,800 |
|
Nov 5, 2026
|
21.20 | 21.70 | 21.20 | 21.70 | 21.70 | 1,000 |
|
Nov 4, 2026
|
20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
|
Nov 3, 2026
|
20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
|
Nov 2, 2026
|
20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 500 |
|
Oct 30, 2026
|
20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
|
Oct 29, 2026
|
20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
|
Oct 28, 2026
|
20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
|
Oct 27, 2026
|
20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
|
Oct 26, 2026
|
20.05 | 20.45 | 20.05 | 20.45 | 20.45 | 800 |
|
Oct 23, 2026
|
19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 1,000 |
|
Oct 22, 2026
|
20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 500 |
|
Oct 21, 2026
|
20.20 | 20.81 | 20.20 | 20.74 | 20.74 | 2,500 |
|
Oct 20, 2026
|
20.10 | 21.10 | 20.10 | 21.10 | 21.10 | 1,700 |
|
Oct 19, 2026
|
20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
|
Oct 16, 2026
|
20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 100 |
|
Oct 15, 2026
|
20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 700 |
|
Oct 14, 2026
|
20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
|
Oct 13, 2026
|
20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
|
Oct 12, 2026
|
20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
|
Oct 9, 2026
|
20.15 | 20.78 | 20.15 | 20.78 | 20.78 | 3,700 |
|
Oct 8, 2026
|
21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
|
Oct 7, 2026
|
21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
|
Oct 6, 2026
|
21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 100 |
|
Oct 5, 2026
|
22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
|
Oct 2, 2026
|
22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
|
Oct 1, 2026
|
22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
|
Sep 30, 2026
|
22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
|
Sep 29, 2026
|
22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
|
Sep 28, 2026
|
22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
|
Sep 25, 2026
|
22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
|
Sep 24, 2026
|
22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
|
Sep 23, 2026
|
22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 1,000 |
|
Sep 22, 2026
|
22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 300 |
|
Sep 21, 2026
|
23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
|
Sep 18, 2026
|
23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
|
Sep 17, 2026
|
23.52 | 23.52 | 23.50 | 23.50 | 23.50 | 300 |
|
Sep 16, 2026
|
23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 400 |
|
Sep 15, 2026
|
22.10 | 22.75 | 22.10 | 22.75 | 22.75 | 800 |
|
Sep 14, 2026
|
22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 600 |
|
Sep 11, 2026
|
22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
|
Sep 10, 2026
|
22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
|
Sep 9, 2026
|
22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 200 |
|
Sep 8, 2026
|
22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 300 |
|
Sep 4, 2026
|
23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1,700 |
|
Sep 3, 2026
|
22.94 | 23.05 | 22.94 | 23.05 | 23.05 | 600 |
|
Sep 2, 2026
|
22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
|
Sep 1, 2026
|
22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 500 |
|
Aug 31, 2026
|
22.24 | 22.24 | 21.55 | 21.55 | 21.55 | 700 |
|
Aug 28, 2026
|
21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
|
Aug 27, 2026
|
22.33 | 22.33 | 21.65 | 21.65 | 21.65 | 400 |
|
Aug 26, 2026
|
21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 200 |
|
Aug 25, 2026
|
22.15 | 22.15 | 22.00 | 22.00 | 22.00 | 900 |
|
Aug 24, 2026
|
22.70 | 22.70 | 22.30 | 22.30 | 22.30 | 200 |
|
Aug 21, 2026
|
22.29 | 22.74 | 22.15 | 22.74 | 22.74 | 2,000 |
|
Aug 20, 2026
|
21.25 | 22.29 | 21.25 | 22.29 | 22.29 | 500 |
|
Aug 19, 2026
|
21.83 | 21.83 | 21.55 | 21.55 | 21.55 | 2,400 |
|
Aug 18, 2026
|
21.74 | 22.05 | 21.74 | 22.05 | 22.05 | 1,800 |
|
Aug 17, 2026
|
22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 300 |
|
Aug 14, 2026
|
22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 200 |
|
Aug 13, 2026
|
21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 300 |
|
Aug 12, 2026
|
21.38 | 21.95 | 21.38 | 21.95 | 21.95 | 800 |
|
Aug 11, 2026
|
22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
|
Aug 10, 2026
|
22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
|
Aug 7, 2026
|
21.35 | 22.25 | 21.35 | 22.25 | 22.25 | 3,400 |
|
Aug 6, 2026
|
22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 3,400 |
|
Aug 5, 2026
|
21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 400 |
|
Aug 4, 2026
|
20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 400 |
|
Aug 3, 2026
|
21.05 | 21.69 | 21.05 | 21.29 | 21.29 | 1,600 |
|
Jul 31, 2026
|
20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 1,200 |
|
Jul 30, 2026
|
20.00 | 20.35 | 20.00 | 20.35 | 20.35 | 700 |
|
Jul 29, 2026
|
19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 300 |
|
Jul 28, 2026
|
20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 1,600 |
|
Jul 27, 2026
|
20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
|
Jul 24, 2026
|
20.50 | 20.60 | 20.50 | 20.60 | 20.60 | 900 |
|
Jul 23, 2026
|
20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 300 |
|
Jul 22, 2026
|
20.36 | 20.75 | 20.36 | 20.75 | 20.75 | 600 |
|
Jul 21, 2026
|
20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 400 |
|
Jul 20, 2026
|
19.62 | 19.76 | 18.96 | 19.76 | 19.76 | 1,200 |
|
Jul 17, 2026
|
19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 3,600 |
|
Jul 16, 2026
|
20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
|
Jul 15, 2026
|
20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
|
Jul 14, 2026
|
20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
|
Jul 13, 2026
|
20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
|
Jul 10, 2026
|
20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 200 |
|
Jul 9, 2026
|
19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
|
Jul 8, 2026
|
19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 500 |
|
Jul 7, 2026
|
20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2,000 |
|
Jul 6, 2026
|
19.54 | 20.00 | 19.54 | 20.00 | 20.00 | 3,000 |
|
Jul 2, 2026
|
19.95 | 19.95 | 19.72 | 19.77 | 19.77 | 4,000 |
|
Jul 1, 2026
|
19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 1,600 |
|
Jun 30, 2026
|
20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
|
Jun 29, 2026
|
20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 300 |
|
Jun 26, 2026
|
20.04 | 20.27 | 20.04 | 20.27 | 20.27 | 500 |
|
Jun 25, 2026
|
19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 800 |
|
Jun 24, 2026
|
20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 200 |
|
Jun 23, 2026
|
20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 200 |
|
Jun 22, 2026
|
21.48 | 21.83 | 21.00 | 21.83 | 21.83 | 1,600 |
|
Jun 18, 2026
|
20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 400 |
|
Jun 17, 2026
|
20.24 | 20.52 | 20.24 | 20.50 | 20.50 | 4,300 |
|
Jun 16, 2026
|
20.28 | 20.50 | 20.20 | 20.50 | 20.50 | 3,400 |
|
Jun 15, 2026
|
19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
|
Jun 12, 2026
|
19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
|
Jun 11, 2026
|
19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
|
Jun 10, 2026
|
19.55 | 19.85 | 19.00 | 19.00 | 19.00 | 2,400 |
|
Jun 9, 2026
|
19.95 | 19.97 | 19.95 | 19.97 | 19.97 | 900 |
|
Jun 8, 2026
|
19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 900 |
|
Jun 5, 2026
|
20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 200 |
|
Jun 4, 2026
|
20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
|
Jun 3, 2026
|
19.25 | 20.39 | 19.25 | 20.39 | 20.39 | 400 |
|
Jun 2, 2026
|
20.00 | 20.20 | 20.00 | 20.20 | 20.20 | 900 |
|
Jun 1, 2026
|
19.29 | 19.75 | 19.29 | 19.75 | 19.75 | 1,100 |
|
May 29, 2026
|
20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 600 |
|
May 28, 2026
|
19.90 | 19.90 | 19.48 | 19.48 | 19.48 | 1,300 |
|
May 27, 2026
|
20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 1,200 |
|
May 26, 2026
|
20.25 | 20.47 | 20.25 | 20.28 | 20.28 | 2,600 |
|
May 22, 2026
|
20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 900 |
|
May 21, 2026
|
19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 500 |
|
May 20, 2026
|
19.49 | 19.49 | 19.07 | 19.49 | 19.49 | 2,100 |
|
May 19, 2026
|
18.70 | 19.40 | 18.70 | 19.40 | 19.40 | 500 |
|
May 18, 2026
|
19.51 | 19.67 | 19.51 | 19.67 | 19.67 | 1,400 |
|
May 15, 2026
|
18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 900 |
|
May 14, 2026
|
18.84 | 19.88 | 18.84 | 19.88 | 19.88 | 600 |
|
May 13, 2026
|
18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 800 |
|
May 12, 2026
|
19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
|
May 11, 2026
|
19.10 | 19.33 | 19.10 | 19.33 | 19.33 | 700 |
|
May 8, 2026
|
19.67 | 19.67 | 19.60 | 19.60 | 19.60 | 700 |
|
May 7, 2026
|
19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
|
May 6, 2026
|
19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 400 |
|
May 5, 2026
|
18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
|
May 4, 2026
|
18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 600 |
|
May 1, 2026
|
19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 1,000 |
|
Apr 30, 2026
|
19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
|
Apr 29, 2026
|
18.50 | 19.03 | 18.47 | 19.03 | 19.03 | 2,000 |
|
Apr 28, 2026
|
18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
|
Apr 27, 2026
|
18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
|
Apr 24, 2026
|
18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 300 |
|
Apr 23, 2026
|
18.47 | 19.12 | 18.47 | 19.12 | 19.12 | 1,500 |
|
Apr 22, 2026
|
19.00 | 19.40 | 19.00 | 19.40 | 19.40 | 16,700 |
|
Apr 21, 2026
|
20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
|
Apr 20, 2026
|
20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
|
Apr 17, 2026
|
20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 8,200 |
|
Apr 16, 2026
|
19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
|
Apr 15, 2026
|
19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
|
Apr 14, 2026
|
19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
|
Apr 13, 2026
|
19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 500 |
|
Apr 10, 2026
|
19.32 | 19.90 | 19.32 | 19.56 | 19.56 | 2,100 |
|
Apr 9, 2026
|
19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
|
Apr 8, 2026
|
18.65 | 19.58 | 18.65 | 19.58 | 19.58 | 2,400 |
|
Apr 7, 2026
|
17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
|
Apr 6, 2026
|
17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 400 |
|
Apr 2, 2026
|
17.82 | 17.82 | 17.41 | 17.41 | 17.41 | 800 |
|
Apr 1, 2026
|
17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
|
Mar 31, 2026
|
17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 1,200 |
|
Mar 30, 2026
|
17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 300 |
|
Mar 27, 2026
|
17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 600 |
|
Mar 26, 2026
|
18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
|
Mar 25, 2026
|
18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 6,200 |
|
Mar 24, 2026
|
18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 2,600 |
|
Mar 23, 2026
|
18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 1,000 |
|
Mar 20, 2026
|
17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
|
Mar 19, 2026
|
18.25 | 18.25 | 17.75 | 17.75 | 17.75 | 300 |
|
Mar 18, 2026
|
17.75 | 18.18 | 17.75 | 18.18 | 18.18 | 900 |
|
Mar 17, 2026
|
17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
|
Mar 16, 2026
|
17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 200 |
|
Mar 13, 2026
|
18.01 | 18.02 | 17.72 | 18.02 | 18.02 | 3,600 |
|
Mar 12, 2026
|
17.50 | 18.06 | 17.50 | 17.99 | 17.99 | 700 |
|
Mar 11, 2026
|
18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 400 |
|
Mar 10, 2026
|
18.37 | 18.37 | 18.08 | 18.08 | 18.08 | 1,900 |
|
Mar 9, 2026
|
17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 500 |
|
Mar 6, 2026
|
17.40 | 17.52 | 17.40 | 17.52 | 17.52 | 2,500 |
|
Mar 5, 2026
|
17.70 | 18.06 | 17.62 | 18.06 | 18.06 | 3,400 |
|
Mar 4, 2026
|
18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
|
Mar 3, 2026
|
18.70 | 18.70 | 18.40 | 18.40 | 18.40 | 1,300 |
|
Mar 2, 2026
|
19.00 | 19.00 | 18.83 | 18.83 | 18.83 | 3,600 |
|
Feb 27, 2026
|
19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
|
Feb 26, 2026
|
19.76 | 19.76 | 19.51 | 19.51 | 19.51 | 1,900 |
|
Feb 25, 2026
|
19.70 | 19.90 | 19.57 | 19.80 | 19.80 | 3,000 |
|
Feb 24, 2026
|
19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
|
Feb 23, 2026
|
20.03 | 20.03 | 19.98 | 19.99 | 19.99 | 1,700 |
|
Feb 20, 2026
|
19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 900 |
|
Feb 19, 2026
|
19.10 | 19.36 | 18.75 | 19.36 | 19.36 | 3,200 |
|
Feb 18, 2026
|
18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
|
Feb 17, 2026
|
19.04 | 19.04 | 18.88 | 18.88 | 18.88 | 1,500 |
|
Feb 13, 2026
|
18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 800 |
|
Feb 12, 2026
|
20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
|
Feb 11, 2026
|
20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
|
Feb 10, 2026
|
20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
|
Feb 9, 2026
|
19.30 | 20.35 | 19.30 | 20.35 | 20.35 | 1,200 |
|
Feb 6, 2026
|
19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 400 |
|
Feb 5, 2026
|
19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1,100 |
|
Feb 4, 2026
|
20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
|
Feb 3, 2026
|
20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
|
Feb 2, 2026
|
19.89 | 20.70 | 19.89 | 20.70 | 20.70 | 13,000 |
|
Jan 30, 2026
|
20.55 | 20.70 | 20.55 | 20.70 | 20.70 | 1,300 |
|
Jan 29, 2026
|
19.55 | 20.18 | 19.55 | 20.18 | 20.18 | 4,700 |
|
Jan 28, 2026
|
19.60 | 20.20 | 19.35 | 20.13 | 20.13 | 3,100 |
|
Jan 27, 2026
|
19.95 | 19.95 | 19.46 | 19.46 | 19.46 | 3,400 |
|
Jan 26, 2026
|
19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 5,300 |
|
Jan 23, 2026
|
19.02 | 19.35 | 19.02 | 19.35 | 19.35 | 2,600 |
|
Jan 22, 2026
|
19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 1,000 |
|
Jan 21, 2026
|
19.20 | 19.20 | 18.74 | 18.95 | 18.95 | 1,700 |
|
Jan 20, 2026
|
19.73 | 19.73 | 19.30 | 19.30 | 19.30 | 11,700 |
|
Jan 16, 2026
|
18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 1,000 |
|
Jan 15, 2026
|
19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 500 |
|
Jan 14, 2026
|
19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 500 |
|
Jan 13, 2026
|
19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 700 |
|
Jan 12, 2026
|
19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 5,000 |
|
Jan 9, 2026
|
19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
|
Jan 8, 2026
|
19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
|
Jan 7, 2026
|
18.44 | 19.34 | 18.44 | 19.34 | 19.34 | 700 |
|
Jan 6, 2026
|
18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 400 |
|
Jan 5, 2026
|
19.80 | 19.80 | 18.75 | 18.95 | 18.95 | 24,500 |
|
Jan 2, 2026
|
19.05 | 19.57 | 19.05 | 19.45 | 19.45 | 4,600 |
|
Dec 31, 2025
|
19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
|
Dec 30, 2025
|
19.33 | 19.33 | 19.30 | 19.30 | 19.30 | 4,000 |
|
Dec 29, 2025
|
19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
|
Dec 26, 2025
|
19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
|
Dec 24, 2025
|
19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 100 |
|
Dec 23, 2025
|
19.22 | 19.22 | 18.49 | 18.49 | 18.49 | 2,300 |
|
Dec 22, 2025
|
19.23 | 19.23 | 19.10 | 19.10 | 19.10 | 1,300 |
|
Dec 19, 2025
|
19.23 | 19.25 | 19.01 | 19.25 | 19.25 | 10,300 |
|
Dec 18, 2025
|
19.00 | 19.30 | 19.00 | 19.30 | 19.30 | 600 |
|
Dec 17, 2025
|
18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
|
Dec 16, 2025
|
18.63 | 18.76 | 18.15 | 18.76 | 18.76 | 900 |
|
Dec 15, 2025
|
18.62 | 18.62 | 18.25 | 18.55 | 18.55 | 4,900 |
|
Dec 12, 2025
|
18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
|
Dec 11, 2025
|
18.40 | 18.60 | 18.40 | 18.60 | 18.60 | 500 |
|
Dec 10, 2025
|
18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 400 |
|
Dec 9, 2025
|
18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1,400 |
|
Dec 8, 2025
|
18.90 | 18.90 | 18.02 | 18.36 | 18.36 | 16,000 |
|
Dec 5, 2025
|
18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 500 |
|
Dec 4, 2025
|
18.20 | 18.41 | 17.87 | 18.41 | 18.41 | 3,000 |
|
Dec 3, 2025
|
18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 5,200 |
|
Dec 2, 2025
|
18.70 | 18.86 | 18.70 | 18.86 | 18.86 | 4,000 |
|
Dec 1, 2025
|
18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
|
Nov 28, 2025
|
18.50 | 18.50 | 18.28 | 18.28 | 18.28 | 600 |
|
Nov 26, 2025
|
19.00 | 19.00 | 18.25 | 18.25 | 18.25 | 2,600 |
|
Nov 25, 2025
|
18.12 | 18.12 | 17.95 | 17.95 | 17.95 | 11,200 |
|
Nov 24, 2025
|
18.15 | 18.15 | 17.85 | 17.85 | 17.85 | 400 |
|
Nov 21, 2025
|
16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 1,000 |
|
Nov 20, 2025
|
16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
|
Nov 19, 2025
|
16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
|
Nov 18, 2025
|
17.75 | 17.75 | 16.50 | 16.50 | 16.50 | 2,900 |
|
Nov 17, 2025
|
18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 400 |
|
Nov 14, 2025
|
18.00 | 18.05 | 17.97 | 18.05 | 18.05 | 1,400 |
|
Nov 13, 2025
|
18.00 | 18.08 | 17.88 | 17.90 | 17.90 | 7,200 |
|
Nov 12, 2025
|
17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 7,900 |
|
Nov 11, 2025
|
17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 1,300 |
|
Nov 10, 2025
|
16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 600 |
|
Nov 7, 2025
|
17.15 | 17.15 | 16.85 | 16.85 | 16.85 | 2,300 |
