OTC Markets OTCPK - Delayed Quote
USD
Daiichi Life Group, Inc. (DLICY)
22.22
-0.24
(-1.07%)
As of 10:55:27 AM EST. Market Open.
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
|
22.12 | 22.22 | 22.12 | 22.22 | 22.22 | 200 |
|
Nov 5, 2026
|
22.77 | 23.11 | 22.32 | 22.32 | 22.32 | 91,000 |
|
Nov 4, 2026
|
22.60 | 23.58 | 22.60 | 23.58 | 23.58 | 30,800 |
|
Nov 3, 2026
|
23.04 | 23.04 | 22.81 | 22.86 | 22.86 | 52,500 |
|
Nov 2, 2026
|
22.25 | 23.02 | 22.25 | 22.90 | 22.90 | 47,300 |
|
Oct 30, 2026
|
23.11 | 23.11 | 22.51 | 22.70 | 22.70 | 36,100 |
|
Oct 29, 2026
|
22.50 | 23.16 | 22.50 | 23.01 | 23.01 | 89,100 |
|
Oct 28, 2026
|
23.02 | 23.03 | 22.20 | 22.63 | 22.63 | 34,900 |
|
Oct 27, 2026
|
23.32 | 23.75 | 22.98 | 23.04 | 23.04 | 33,400 |
|
Oct 26, 2026
|
23.21 | 23.35 | 23.15 | 23.16 | 23.16 | 43,000 |
|
Oct 23, 2026
|
23.47 | 24.10 | 23.03 | 23.16 | 23.16 | 29,400 |
|
Oct 22, 2026
|
23.46 | 23.46 | 23.14 | 23.42 | 23.42 | 28,100 |
|
Oct 21, 2026
|
23.18 | 23.42 | 22.95 | 23.08 | 23.08 | 22,300 |
|
Oct 20, 2026
|
22.91 | 23.00 | 22.87 | 22.88 | 22.88 | 46,000 |
|
Oct 19, 2026
|
23.86 | 23.94 | 23.44 | 23.47 | 23.47 | 68,500 |
|
Oct 16, 2026
|
22.78 | 23.57 | 22.78 | 23.14 | 23.14 | 40,700 |
|
Oct 15, 2026
|
23.76 | 23.76 | 22.95 | 23.08 | 23.08 | 70,700 |
|
Oct 14, 2026
|
22.39 | 23.76 | 22.39 | 22.70 | 22.70 | 50,600 |
|
Oct 13, 2026
|
23.41 | 23.53 | 23.04 | 23.05 | 23.05 | 47,800 |
|
Oct 12, 2026
|
21.90 | 22.83 | 21.90 | 22.71 | 22.71 | 46,800 |
|
Oct 9, 2026
|
22.73 | 23.43 | 22.33 | 22.75 | 22.75 | 29,800 |
|
Oct 8, 2026
|
22.98 | 23.18 | 22.56 | 22.82 | 22.82 | 42,800 |
|
Oct 7, 2026
|
23.20 | 23.76 | 22.99 | 23.05 | 23.05 | 53,500 |
|
Oct 6, 2026
|
24.21 | 24.21 | 23.27 | 23.29 | 23.29 | 44,100 |
|
Oct 5, 2026
|
23.15 | 23.33 | 22.95 | 23.15 | 23.15 | 39,800 |
|
Oct 2, 2026
|
22.99 | 23.22 | 22.77 | 22.88 | 22.88 | 70,700 |
|
Oct 1, 2026
|
23.08 | 23.35 | 22.69 | 22.86 | 22.86 | 79,700 |
|
Sep 30, 2026
|
24.23 | 24.23 | 23.59 | 23.64 | 23.64 | 34,000 |
|
Sep 29, 2026
|
24.63 | 24.63 | 24.01 | 24.26 | 24.26 | 26,900 |
|
Sep 28, 2026
|
24.98 | 25.73 | 24.57 | 24.65 | 24.65 | 17,800 |
|
Sep 25, 2026
|
24.49 | 24.50 | 24.15 | 24.42 | 24.42 | 12,600 |
|
Sep 24, 2026
|
23.77 | 23.77 | 23.45 | 23.70 | 23.70 | 32,900 |
|
Sep 23, 2026
|
24.88 | 25.62 | 24.17 | 24.17 | 24.17 | 27,400 |
|
Sep 22, 2026
|
25.37 | 25.37 | 24.44 | 24.66 | 24.66 | 45,000 |
|
Sep 21, 2026
|
24.67 | 25.12 | 24.49 | 24.56 | 24.56 | 25,100 |
|
Sep 18, 2026
|
24.46 | 24.75 | 24.30 | 24.32 | 24.32 | 49,300 |
|
Sep 17, 2026
|
24.88 | 24.90 | 24.75 | 24.75 | 24.75 | 29,000 |
|
Sep 16, 2026
|
24.72 | 24.91 | 24.12 | 24.28 | 24.28 | 29,100 |
|
Sep 15, 2026
|
24.07 | 24.84 | 24.07 | 24.54 | 24.54 | 20,500 |
|
Sep 14, 2026
|
24.80 | 24.94 | 24.50 | 24.88 | 24.88 | 21,100 |
|
Sep 11, 2026
|
24.72 | 24.80 | 24.65 | 24.77 | 24.77 | 21,700 |
|
Sep 10, 2026
|
24.14 | 24.33 | 23.35 | 23.45 | 23.45 | 28,200 |
|
Sep 9, 2026
|
23.25 | 23.40 | 23.21 | 23.24 | 23.24 | 226,300 |
|
Sep 8, 2026
|
23.86 | 23.86 | 23.43 | 23.63 | 23.63 | 24,400 |
|
Sep 4, 2026
|
24.47 | 24.85 | 24.00 | 24.08 | 24.08 | 22,900 |
|
Sep 3, 2026
|
24.96 | 24.96 | 23.95 | 24.22 | 24.22 | 27,000 |
|
Sep 2, 2026
|
23.20 | 23.46 | 23.20 | 23.46 | 23.46 | 30,100 |
|
Sep 1, 2026
|
23.00 | 23.14 | 22.84 | 22.86 | 22.86 | 20,900 |
|
Aug 31, 2026
|
23.05 | 23.05 | 22.81 | 22.82 | 22.82 | 35,900 |
|
Aug 28, 2026
|
23.14 | 23.14 | 22.87 | 22.92 | 22.92 | 28,300 |
|
Aug 27, 2026
|
22.76 | 22.76 | 22.65 | 22.73 | 22.73 | 30,600 |
|
Aug 26, 2026
|
22.89 | 22.90 | 22.74 | 22.74 | 22.74 | 23,300 |
|
Aug 25, 2026
|
22.58 | 22.77 | 22.57 | 22.59 | 22.59 | 23,800 |
|
Aug 24, 2026
|
22.32 | 22.37 | 22.23 | 22.29 | 22.29 | 34,400 |
|
Aug 21, 2026
|
22.49 | 22.53 | 22.44 | 22.46 | 22.46 | 64,600 |
|
Aug 20, 2026
|
21.96 | 22.30 | 21.96 | 22.12 | 22.12 | 41,900 |
|
Aug 19, 2026
|
22.84 | 22.84 | 22.40 | 22.52 | 22.52 | 39,300 |
|
Aug 18, 2026
|
23.30 | 23.52 | 22.80 | 22.82 | 22.82 | 27,400 |
|
Aug 17, 2026
|
23.19 | 23.28 | 23.10 | 23.21 | 23.21 | 46,800 |
|
Aug 14, 2026
|
23.55 | 23.63 | 23.41 | 23.47 | 23.47 | 16,500 |
|
Aug 13, 2026
|
23.95 | 23.95 | 23.60 | 23.72 | 23.72 | 27,800 |
|
Aug 12, 2026
|
23.67 | 23.94 | 23.67 | 23.84 | 23.84 | 98,800 |
|
Aug 11, 2026
|
23.26 | 23.39 | 23.09 | 23.15 | 23.15 | 32,900 |
|
Aug 10, 2026
|
23.24 | 23.24 | 23.07 | 23.10 | 23.10 | 21,100 |
|
Aug 7, 2026
|
24.39 | 24.99 | 23.86 | 24.57 | 24.57 | 16,100 |
|
Aug 6, 2026
|
24.13 | 24.35 | 24.07 | 24.15 | 24.15 | 34,400 |
|
Aug 5, 2026
|
24.32 | 24.33 | 24.16 | 24.16 | 24.16 | 37,400 |
|
Aug 4, 2026
|
23.66 | 24.05 | 23.66 | 23.95 | 23.95 | 29,300 |
|
Aug 3, 2026
|
23.78 | 23.85 | 23.75 | 23.83 | 23.83 | 28,800 |
|
Jul 31, 2026
|
23.75 | 24.09 | 23.72 | 24.09 | 24.09 | 50,500 |
|
Jul 30, 2026
|
23.41 | 24.17 | 23.41 | 23.91 | 23.91 | 41,000 |
|
Jul 29, 2026
|
23.59 | 24.24 | 23.54 | 23.54 | 23.54 | 44,500 |
|
Jul 28, 2026
|
23.13 | 23.39 | 23.13 | 23.29 | 23.29 | 31,500 |
|
Jul 27, 2026
|
23.96 | 23.99 | 23.80 | 23.94 | 23.94 | 37,100 |
|
Jul 24, 2026
|
23.69 | 23.80 | 23.42 | 23.72 | 23.72 | 33,700 |
|
Jul 23, 2026
|
22.67 | 23.07 | 22.67 | 22.98 | 22.98 | 24,600 |
|
Jul 22, 2026
|
23.19 | 23.29 | 23.10 | 23.20 | 23.20 | 51,700 |
|
Jul 21, 2026
|
23.45 | 23.98 | 23.07 | 23.18 | 23.18 | 67,100 |
|
Jul 20, 2026
|
22.50 | 23.16 | 22.37 | 22.44 | 22.44 | 30,600 |
|
Jul 17, 2026
|
22.58 | 22.58 | 22.16 | 22.29 | 22.29 | 34,100 |
|
Jul 16, 2026
|
22.51 | 22.68 | 22.51 | 22.68 | 22.68 | 42,600 |
|
Jul 15, 2026
|
23.27 | 23.27 | 23.09 | 23.21 | 23.21 | 85,300 |
|
Jul 14, 2026
|
23.12 | 23.47 | 22.99 | 23.11 | 23.11 | 64,600 |
|
Jul 13, 2026
|
22.66 | 22.90 | 22.62 | 22.73 | 22.73 | 30,900 |
|
Jul 10, 2026
|
23.14 | 23.32 | 23.02 | 23.29 | 23.29 | 47,300 |
|
Jul 9, 2026
|
23.18 | 23.25 | 23.10 | 23.21 | 23.21 | 42,200 |
|
Jul 8, 2026
|
22.76 | 22.97 | 22.64 | 22.87 | 22.87 | 53,400 |
|
Jul 7, 2026
|
23.03 | 23.21 | 22.83 | 22.84 | 22.84 | 102,700 |
|
Jul 6, 2026
|
23.17 | 23.30 | 23.16 | 23.30 | 23.30 | 35,600 |
|
Jul 2, 2026
|
23.33 | 23.44 | 22.69 | 22.78 | 22.78 | 31,500 |
|
Jul 1, 2026
|
22.12 | 22.39 | 21.95 | 22.33 | 22.33 | 54,000 |
|
Jun 30, 2026
|
21.88 | 22.01 | 21.80 | 21.85 | 21.85 | 119,600 |
|
Jun 29, 2026
|
21.89 | 21.89 | 21.48 | 21.58 | 21.58 | 35,200 |
|
Jun 26, 2026
|
21.47 | 21.57 | 21.37 | 21.57 | 21.57 | 63,500 |
|
Jun 25, 2026
|
21.18 | 21.18 | 20.97 | 20.97 | 20.97 | 45,200 |
|
Jun 24, 2026
|
21.30 | 21.35 | 21.19 | 21.28 | 21.28 | 40,500 |
|
Jun 23, 2026
|
22.35 | 22.64 | 22.15 | 22.20 | 22.20 | 122,300 |
|
Jun 22, 2026
|
23.59 | 23.59 | 22.89 | 22.97 | 22.97 | 51,900 |
|
Jun 18, 2026
|
22.86 | 23.31 | 22.64 | 22.70 | 22.70 | 33,700 |
|
Jun 17, 2026
|
22.39 | 23.00 | 22.39 | 22.48 | 22.48 | 58,400 |
|
Jun 16, 2026
|
22.29 | 22.45 | 22.29 | 22.35 | 22.35 | 47,300 |
|
Jun 15, 2026
|
21.77 | 22.22 | 21.77 | 22.07 | 22.07 | 82,100 |
|
Jun 12, 2026
|
21.90 | 22.13 | 21.82 | 22.08 | 22.08 | 48,300 |
|
Jun 11, 2026
|
21.59 | 22.00 | 21.49 | 22.00 | 22.00 | 99,600 |
|
Jun 10, 2026
|
21.58 | 21.67 | 21.40 | 21.46 | 21.46 | 67,400 |
|
Jun 9, 2026
|
21.57 | 22.06 | 21.17 | 21.25 | 21.25 | 102,800 |
|
Jun 8, 2026
|
21.10 | 21.20 | 21.09 | 21.15 | 21.15 | 85,200 |
|
Jun 5, 2026
|
20.56 | 21.06 | 20.36 | 20.43 | 20.43 | 94,000 |
|
Jun 4, 2026
|
20.71 | 20.87 | 20.62 | 20.81 | 20.81 | 59,300 |
|
Jun 3, 2026
|
20.96 | 21.46 | 20.35 | 20.44 | 20.44 | 92,500 |
|
Jun 2, 2026
|
20.29 | 20.46 | 20.21 | 20.46 | 20.46 | 125,500 |
|
Jun 1, 2026
|
20.39 | 20.49 | 20.27 | 20.40 | 20.40 | 98,000 |
|
May 29, 2026
|
20.66 | 21.25 | 20.36 | 20.43 | 20.43 | 94,000 |
|
May 28, 2026
|
20.66 | 21.13 | 20.53 | 20.64 | 20.64 | 49,000 |
|
May 27, 2026
|
20.80 | 20.90 | 20.78 | 20.90 | 20.90 | 93,400 |
|
May 26, 2026
|
20.92 | 21.05 | 20.92 | 20.99 | 20.99 | 87,500 |
|
May 22, 2026
|
20.62 | 21.28 | 20.62 | 20.70 | 20.70 | 71,400 |
|
May 21, 2026
|
20.88 | 21.09 | 20.77 | 21.05 | 21.05 | 30,900 |
|
May 20, 2026
|
21.25 | 21.63 | 21.14 | 21.18 | 21.18 | 79,500 |
|
May 19, 2026
|
20.69 | 20.87 | 20.62 | 20.78 | 20.78 | 53,400 |
|
May 18, 2026
|
21.12 | 21.12 | 20.47 | 20.57 | 20.57 | 100,700 |
|
May 15, 2026
|
21.22 | 21.22 | 20.43 | 20.43 | 20.43 | 55,500 |
|
May 14, 2026
|
19.03 | 19.12 | 18.99 | 19.04 | 19.04 | 51,900 |
|
May 13, 2026
|
18.91 | 19.02 | 18.91 | 19.02 | 19.02 | 76,500 |
|
May 12, 2026
|
18.76 | 18.86 | 18.67 | 18.85 | 18.85 | 65,000 |
|
May 11, 2026
|
18.69 | 19.17 | 18.69 | 18.78 | 18.78 | 65,100 |
|
May 8, 2026
|
18.41 | 18.45 | 18.37 | 18.42 | 18.42 | 82,400 |
|
May 7, 2026
|
18.60 | 18.64 | 18.37 | 18.39 | 18.39 | 65,300 |
|
May 6, 2026
|
18.59 | 18.70 | 18.49 | 18.59 | 18.59 | 52,500 |
|
May 5, 2026
|
18.07 | 18.18 | 17.87 | 18.09 | 18.09 | 52,200 |
|
May 4, 2026
|
17.97 | 18.11 | 17.82 | 17.93 | 17.93 | 50,900 |
|
May 1, 2026
|
18.08 | 18.12 | 17.89 | 17.97 | 17.97 | 35,300 |
|
Apr 30, 2026
|
18.43 | 18.45 | 18.13 | 18.45 | 18.45 | 57,900 |
|
Apr 29, 2026
|
17.97 | 18.61 | 17.61 | 17.72 | 17.72 | 80,600 |
|
Apr 28, 2026
|
17.95 | 18.02 | 17.90 | 17.97 | 17.97 | 111,500 |
|
Apr 27, 2026
|
17.49 | 17.63 | 17.49 | 17.51 | 17.51 | 118,700 |
|
Apr 24, 2026
|
17.58 | 18.36 | 17.58 | 17.71 | 17.71 | 59,300 |
|
Apr 23, 2026
|
18.06 | 18.41 | 17.44 | 17.66 | 17.66 | 67,000 |
|
Apr 22, 2026
|
17.97 | 17.97 | 17.86 | 17.93 | 17.93 | 58,700 |
|
Apr 21, 2026
|
18.18 | 18.36 | 17.81 | 17.85 | 17.85 | 49,200 |
|
Apr 20, 2026
|
18.42 | 18.55 | 18.40 | 18.55 | 18.55 | 179,300 |
|
Apr 17, 2026
|
18.77 | 19.11 | 18.66 | 18.76 | 18.76 | 26,800 |
|
Apr 16, 2026
|
18.77 | 18.86 | 18.72 | 18.83 | 18.83 | 24,600 |
|
Apr 15, 2026
|
19.36 | 19.36 | 18.62 | 18.78 | 18.78 | 31,000 |
|
Apr 14, 2026
|
18.74 | 18.94 | 18.73 | 18.91 | 18.91 | 24,100 |
|
Apr 13, 2026
|
19.00 | 19.00 | 18.60 | 18.84 | 18.84 | 41,600 |
|
Apr 10, 2026
|
18.81 | 18.84 | 18.67 | 18.75 | 18.75 | 24,700 |
|
Apr 9, 2026
|
18.74 | 19.10 | 18.71 | 18.95 | 18.95 | 39,800 |
|
Apr 8, 2026
|
19.51 | 19.58 | 19.37 | 19.51 | 19.51 | 38,900 |
|
Apr 7, 2026
|
18.30 | 18.52 | 18.18 | 18.52 | 18.52 | 62,400 |
|
Apr 6, 2026
|
18.57 | 18.90 | 18.30 | 18.42 | 18.42 | 71,900 |
|
Apr 2, 2026
|
18.31 | 18.80 | 18.00 | 18.69 | 18.69 | 44,900 |
|
Apr 1, 2026
|
18.73 | 19.19 | 18.73 | 19.05 | 19.05 | 45,000 |
|
Mar 31, 2026
|
18.06 | 18.45 | 17.95 | 18.37 | 18.37 | 98,700 |
|
Mar 30, 2026
|
17.48 | 18.02 | 17.48 | 17.90 | 17.90 | 75,600 |
|
Mar 27, 2026
|
17.74 | 17.77 | 17.40 | 17.46 | 17.46 | 53,800 |
|
Mar 26, 2026
|
17.90 | 17.95 | 17.65 | 17.74 | 17.74 | 50,700 |
|
Mar 25, 2026
|
18.41 | 18.60 | 18.20 | 18.25 | 18.25 | 71,900 |
|
Mar 24, 2026
|
17.35 | 17.77 | 17.35 | 17.71 | 17.71 | 124,500 |
|
Mar 23, 2026
|
17.68 | 17.80 | 17.44 | 17.67 | 17.67 | 135,800 |
|
Mar 20, 2026
|
17.09 | 17.65 | 16.97 | 17.05 | 17.05 | 92,700 |
|
Mar 19, 2026
|
17.41 | 17.86 | 17.37 | 17.65 | 17.65 | 67,800 |
|
Mar 18, 2026
|
18.01 | 18.01 | 17.81 | 17.89 | 17.89 | 42,400 |
|
Mar 17, 2026
|
18.44 | 18.70 | 18.09 | 18.21 | 18.21 | 138,600 |
|
Mar 16, 2026
|
18.02 | 18.17 | 17.92 | 18.10 | 18.10 | 112,300 |
|
Mar 13, 2026
|
17.92 | 17.92 | 17.57 | 17.60 | 17.60 | 63,500 |
|
Mar 12, 2026
|
18.27 | 18.61 | 17.78 | 17.81 | 17.81 | 71,300 |
|
Mar 11, 2026
|
19.03 | 19.03 | 18.29 | 18.49 | 18.49 | 87,300 |
|
Mar 10, 2026
|
19.01 | 19.47 | 18.98 | 19.08 | 19.08 | 152,500 |
|
Mar 9, 2026
|
18.60 | 19.06 | 18.42 | 19.02 | 19.02 | 117,600 |
|
Mar 6, 2026
|
18.89 | 19.03 | 18.78 | 18.94 | 18.94 | 101,800 |
|
Mar 5, 2026
|
19.22 | 19.83 | 18.90 | 19.08 | 19.08 | 105,900 |
|
Mar 4, 2026
|
18.87 | 19.33 | 18.87 | 19.22 | 19.22 | 69,000 |
|
Mar 3, 2026
|
18.40 | 18.93 | 18.13 | 18.84 | 18.84 | 82,700 |
|
Mar 2, 2026
|
19.42 | 20.05 | 19.41 | 19.51 | 19.51 | 114,700 |
|
Feb 27, 2026
|
20.41 | 20.50 | 20.39 | 20.39 | 20.39 | 54,800 |
|
Feb 26, 2026
|
19.84 | 20.45 | 19.84 | 20.44 | 20.44 | 66,300 |
|
Feb 25, 2026
|
20.09 | 20.09 | 19.67 | 19.72 | 19.72 | 33,900 |
|
Feb 24, 2026
|
19.36 | 19.61 | 19.36 | 19.61 | 19.61 | 59,500 |
|
Feb 23, 2026
|
20.19 | 20.39 | 20.12 | 20.20 | 20.20 | 34,500 |
|
Feb 20, 2026
|
19.67 | 20.54 | 19.67 | 20.15 | 20.15 | 60,100 |
|
Feb 19, 2026
|
19.97 | 20.24 | 19.87 | 20.24 | 20.24 | 55,100 |
|
Feb 18, 2026
|
20.37 | 20.50 | 20.23 | 20.33 | 20.33 | 51,800 |
|
Feb 17, 2026
|
19.98 | 20.71 | 19.96 | 20.14 | 20.14 | 46,000 |
|
Feb 13, 2026
|
19.02 | 20.16 | 19.02 | 19.79 | 19.79 | 47,500 |
|
Feb 12, 2026
|
19.18 | 19.18 | 18.89 | 18.98 | 18.98 | 81,200 |
|
Feb 11, 2026
|
19.40 | 19.43 | 19.25 | 19.42 | 19.42 | 33,600 |
|
Feb 10, 2026
|
19.40 | 19.87 | 19.18 | 19.18 | 19.18 | 63,600 |
|
Feb 9, 2026
|
18.69 | 18.88 | 18.69 | 18.88 | 18.88 | 51,800 |
|
Feb 6, 2026
|
18.81 | 18.82 | 18.53 | 18.65 | 18.65 | 31,500 |
|
Feb 5, 2026
|
18.47 | 18.81 | 18.11 | 18.15 | 18.15 | 79,600 |
|
Feb 4, 2026
|
18.24 | 18.41 | 18.24 | 18.41 | 18.41 | 54,900 |
|
Feb 3, 2026
|
17.83 | 18.28 | 17.79 | 17.96 | 17.96 | 95,300 |
|
Feb 2, 2026
|
17.77 | 18.08 | 17.56 | 17.61 | 17.61 | 35,700 |
|
Jan 30, 2026
|
17.51 | 17.57 | 17.39 | 17.53 | 17.53 | 59,100 |
|
Jan 29, 2026
|
18.23 | 18.23 | 17.34 | 17.56 | 17.56 | 62,900 |
|
Jan 28, 2026
|
17.01 | 17.16 | 16.72 | 17.09 | 17.09 | 71,200 |
|
Jan 27, 2026
|
16.74 | 17.30 | 16.74 | 17.27 | 17.27 | 49,000 |
|
Jan 26, 2026
|
17.19 | 17.25 | 17.11 | 17.15 | 17.15 | 70,300 |
|
Jan 23, 2026
|
16.91 | 17.02 | 16.88 | 16.97 | 16.97 | 40,000 |
|
Jan 22, 2026
|
16.90 | 16.96 | 16.87 | 16.88 | 16.88 | 85,900 |
|
Jan 21, 2026
|
17.07 | 17.19 | 16.99 | 17.15 | 17.15 | 44,300 |
|
Jan 20, 2026
|
17.50 | 17.60 | 17.42 | 17.44 | 17.44 | 91,300 |
|
Jan 16, 2026
|
17.78 | 17.78 | 17.61 | 17.73 | 17.73 | 48,400 |
|
Jan 15, 2026
|
17.63 | 17.63 | 17.47 | 17.52 | 17.52 | 71,000 |
|
Jan 14, 2026
|
17.80 | 17.90 | 17.66 | 17.71 | 17.71 | 58,800 |
|
Jan 13, 2026
|
17.52 | 17.52 | 17.40 | 17.41 | 17.41 | 36,000 |
|
Jan 12, 2026
|
17.85 | 18.02 | 17.84 | 17.98 | 17.98 | 52,100 |
|
Jan 9, 2026
|
17.47 | 17.66 | 17.47 | 17.63 | 17.63 | 62,500 |
|
Jan 8, 2026
|
17.42 | 17.49 | 17.37 | 17.49 | 17.49 | 69,000 |
|
Jan 7, 2026
|
17.30 | 18.07 | 17.30 | 17.34 | 17.34 | 33,100 |
|
Jan 6, 2026
|
17.42 | 17.42 | 17.00 | 17.38 | 17.38 | 84,900 |
|
Jan 5, 2026
|
16.95 | 17.16 | 16.95 | 17.16 | 17.16 | 152,200 |
|
Jan 2, 2026
|
16.76 | 16.76 | 16.56 | 16.67 | 16.67 | 65,000 |
|
Dec 31, 2025
|
16.56 | 16.70 | 16.51 | 16.51 | 16.51 | 90,000 |
|
Dec 30, 2025
|
16.71 | 16.74 | 16.63 | 16.63 | 16.63 | 135,600 |
|
Dec 29, 2025
|
16.74 | 16.82 | 16.74 | 16.81 | 16.81 | 36,000 |
|
Dec 26, 2025
|
16.55 | 16.58 | 16.53 | 16.57 | 16.57 | 27,900 |
|
Dec 24, 2025
|
16.92 | 17.41 | 16.76 | 16.80 | 16.80 | 24,400 |
|
Dec 23, 2025
|
16.85 | 16.90 | 16.85 | 16.90 | 16.90 | 117,400 |
|
Dec 22, 2025
|
16.52 | 16.57 | 16.42 | 16.55 | 16.55 | 80,900 |
|
Dec 19, 2025
|
16.71 | 16.75 | 16.59 | 16.70 | 16.70 | 66,400 |
|
Dec 18, 2025
|
16.72 | 16.76 | 16.65 | 16.66 | 16.66 | 51,200 |
|
Dec 17, 2025
|
16.75 | 16.79 | 16.65 | 16.65 | 16.65 | 66,200 |
|
Dec 16, 2025
|
16.55 | 16.59 | 16.46 | 16.49 | 16.49 | 167,000 |
|
Dec 15, 2025
|
16.68 | 16.85 | 16.68 | 16.72 | 16.72 | 61,600 |
|
Dec 12, 2025
|
16.25 | 16.29 | 16.20 | 16.29 | 16.29 | 65,600 |
|
Dec 11, 2025
|
16.00 | 16.20 | 16.00 | 16.20 | 16.20 | 111,500 |
|
Dec 10, 2025
|
15.17 | 15.74 | 15.17 | 15.66 | 15.66 | 71,100 |
|
Dec 9, 2025
|
15.78 | 15.86 | 15.76 | 15.79 | 15.79 | 114,800 |
|
Dec 8, 2025
|
16.06 | 16.06 | 15.70 | 15.74 | 15.74 | 96,800 |
|
Dec 5, 2025
|
15.68 | 15.76 | 15.68 | 15.76 | 15.76 | 52,100 |
|
Dec 4, 2025
|
15.62 | 15.64 | 15.51 | 15.53 | 15.53 | 68,800 |
|
Dec 3, 2025
|
15.73 | 15.76 | 15.67 | 15.76 | 15.76 | 78,800 |
|
Dec 2, 2025
|
16.00 | 16.00 | 15.57 | 15.66 | 15.66 | 105,200 |
|
Dec 1, 2025
|
15.49 | 15.97 | 15.47 | 15.60 | 15.60 | 113,100 |
|
Nov 28, 2025
|
15.53 | 15.61 | 15.51 | 15.60 | 15.60 | 20,600 |
|
Nov 26, 2025
|
15.60 | 15.74 | 15.60 | 15.73 | 15.73 | 20,300 |
|
Nov 25, 2025
|
14.80 | 15.45 | 14.80 | 15.39 | 15.39 | 132,800 |
|
Nov 24, 2025
|
15.95 | 16.53 | 15.88 | 15.98 | 15.98 | 105,900 |
|
Nov 21, 2025
|
16.05 | 16.35 | 15.70 | 15.90 | 15.90 | 74,700 |
|
Nov 20, 2025
|
15.76 | 15.79 | 15.48 | 15.61 | 15.61 | 40,000 |
|
Nov 19, 2025
|
15.66 | 15.74 | 15.57 | 15.64 | 15.64 | 39,800 |
|
Nov 18, 2025
|
15.68 | 15.77 | 15.64 | 15.76 | 15.76 | 31,100 |
|
Nov 17, 2025
|
15.66 | 16.04 | 15.66 | 15.89 | 15.89 | 45,800 |
|
Nov 14, 2025
|
15.56 | 15.79 | 15.45 | 15.67 | 15.67 | 49,900 |
|
Nov 13, 2025
|
14.79 | 14.97 | 14.70 | 14.70 | 14.70 | 44,800 |
|
Nov 12, 2025
|
14.59 | 14.67 | 14.59 | 14.63 | 14.63 | 26,900 |
|
Nov 11, 2025
|
14.15 | 14.19 | 14.10 | 14.19 | 14.19 | 74,300 |
|
Nov 10, 2025
|
14.16 | 14.28 | 14.10 | 14.24 | 14.24 | 114,200 |
|
Nov 7, 2025
|
14.11 | 14.22 | 14.02 | 14.22 | 14.22 | 66,800 |
|
Nov 6, 2025
|
14.12 | 14.18 | 14.08 | 14.12 | 14.12 | 68,200 |
