OTC Markets OTCPK - Delayed Quote
USD
IHI Corporation (IHICY)
14.75
+0.29
(+2.01%)
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
|
14.57 | 14.93 | 14.57 | 14.75 | 14.75 | 276,300 |
|
Nov 5, 2026
|
15.41 | 15.41 | 14.46 | 14.46 | 14.46 | 355,500 |
|
Nov 4, 2026
|
14.90 | 15.60 | 14.57 | 15.26 | 15.26 | 252,200 |
|
Nov 3, 2026
|
14.58 | 14.94 | 14.58 | 14.79 | 14.79 | 153,300 |
|
Nov 2, 2026
|
14.92 | 15.02 | 14.65 | 14.71 | 14.71 | 388,600 |
|
Oct 30, 2026
|
14.82 | 14.89 | 14.41 | 14.49 | 14.49 | 268,700 |
|
Oct 29, 2026
|
14.75 | 15.17 | 14.75 | 14.96 | 14.96 | 373,200 |
|
Oct 28, 2026
|
15.10 | 15.40 | 15.05 | 15.17 | 15.17 | 483,000 |
|
Oct 27, 2026
|
15.52 | 15.82 | 15.25 | 15.38 | 15.38 | 4,271,600 |
|
Oct 26, 2026
|
15.35 | 15.67 | 15.35 | 15.45 | 15.45 | 1,404,600 |
|
Oct 23, 2026
|
15.62 | 15.83 | 15.45 | 15.55 | 15.55 | 164,300 |
|
Oct 22, 2026
|
15.64 | 15.86 | 15.35 | 15.47 | 15.47 | 745,100 |
|
Oct 21, 2026
|
17.25 | 17.25 | 15.77 | 15.83 | 15.83 | 1,419,500 |
|
Oct 20, 2026
|
16.25 | 16.25 | 15.22 | 15.78 | 15.78 | 2,861,200 |
|
Oct 19, 2026
|
16.52 | 16.98 | 16.12 | 16.25 | 16.25 | 2,304,600 |
|
Oct 16, 2026
|
16.25 | 16.26 | 15.77 | 15.84 | 15.84 | 364,300 |
|
Oct 15, 2026
|
15.24 | 15.43 | 15.15 | 15.32 | 15.32 | 196,400 |
|
Oct 14, 2026
|
16.02 | 16.02 | 15.65 | 15.77 | 15.77 | 75,300 |
|
Oct 13, 2026
|
16.53 | 16.53 | 16.13 | 16.18 | 16.18 | 72,100 |
|
Oct 12, 2026
|
16.65 | 17.02 | 16.27 | 16.73 | 16.73 | 70,600 |
|
Oct 9, 2026
|
16.45 | 16.68 | 16.45 | 16.64 | 16.64 | 58,100 |
|
Oct 8, 2026
|
17.01 | 17.01 | 16.29 | 16.34 | 16.34 | 59,400 |
|
Oct 7, 2026
|
17.00 | 17.56 | 16.75 | 16.89 | 16.89 | 36,700 |
|
Oct 6, 2026
|
17.51 | 17.52 | 17.20 | 17.29 | 17.29 | 79,500 |
|
Oct 5, 2026
|
17.45 | 17.61 | 17.08 | 17.25 | 17.25 | 86,100 |
|
Oct 2, 2026
|
17.19 | 17.43 | 17.19 | 17.35 | 17.35 | 43,300 |
|
Oct 1, 2026
|
17.55 | 18.65 | 16.45 | 16.95 | 16.95 | 66,800 |
|
Sep 30, 2026
|
17.45 | 17.45 | 16.88 | 16.96 | 16.96 | 176,000 |
|
Sep 29, 2026
|
16.99 | 17.18 | 16.99 | 17.13 | 17.13 | 64,400 |
|
Sep 28, 2026
|
17.50 | 18.21 | 17.50 | 17.64 | 17.64 | 57,100 |
|
Sep 25, 2026
|
17.72 | 17.90 | 17.67 | 17.89 | 17.89 | 58,000 |
|
Sep 24, 2026
|
17.68 | 17.78 | 17.49 | 17.78 | 17.78 | 41,100 |
|
Sep 23, 2026
|
18.36 | 18.36 | 18.04 | 18.13 | 18.13 | 41,100 |
|
Sep 22, 2026
|
18.58 | 18.58 | 18.23 | 18.43 | 18.43 | 21,100 |
|
Sep 21, 2026
|
18.17 | 18.68 | 17.59 | 18.33 | 18.33 | 26,300 |
|
Sep 18, 2026
|
18.09 | 18.41 | 18.05 | 18.09 | 18.09 | 90,500 |
|
Sep 17, 2026
|
18.47 | 18.47 | 18.30 | 18.33 | 18.33 | 44,400 |
|
Sep 16, 2026
|
17.94 | 18.27 | 17.75 | 17.86 | 17.86 | 50,000 |
|
Sep 15, 2026
|
17.55 | 17.83 | 17.45 | 17.80 | 17.80 | 93,600 |
|
Sep 14, 2026
|
17.62 | 17.62 | 17.42 | 17.50 | 17.50 | 77,000 |
|
Sep 11, 2026
|
17.27 | 17.56 | 17.27 | 17.44 | 17.44 | 88,200 |
|
Sep 10, 2026
|
17.04 | 17.09 | 16.86 | 16.89 | 16.89 | 49,000 |
|
Sep 9, 2026
|
18.33 | 18.94 | 17.90 | 17.90 | 17.90 | 80,900 |
|
Sep 8, 2026
|
16.85 | 17.84 | 16.50 | 17.12 | 17.12 | 70,000 |
|
Sep 4, 2026
|
16.83 | 16.87 | 16.32 | 16.83 | 16.83 | 129,200 |
|
Sep 3, 2026
|
16.97 | 17.04 | 16.84 | 16.96 | 16.96 | 132,200 |
|
Sep 2, 2026
|
16.40 | 16.48 | 16.34 | 16.39 | 16.39 | 130,500 |
|
Sep 1, 2026
|
16.83 | 16.90 | 16.66 | 16.74 | 16.74 | 66,000 |
|
Aug 31, 2026
|
16.97 | 17.78 | 16.97 | 17.01 | 17.01 | 105,100 |
|
Aug 28, 2026
|
17.40 | 17.40 | 17.06 | 17.10 | 17.10 | 84,400 |
|
Aug 27, 2026
|
17.05 | 17.05 | 16.91 | 16.97 | 16.97 | 129,900 |
|
Aug 26, 2026
|
16.54 | 16.57 | 16.43 | 16.45 | 16.45 | 68,000 |
|
Aug 25, 2026
|
16.93 | 16.94 | 16.85 | 16.92 | 16.92 | 88,600 |
|
Aug 24, 2026
|
16.67 | 16.68 | 16.58 | 16.60 | 16.60 | 92,800 |
|
Aug 21, 2026
|
16.84 | 16.84 | 16.68 | 16.73 | 16.73 | 77,100 |
|
Aug 20, 2026
|
17.20 | 17.67 | 17.04 | 17.09 | 17.09 | 74,500 |
|
Aug 19, 2026
|
17.78 | 17.78 | 17.49 | 17.53 | 17.53 | 84,000 |
|
Aug 18, 2026
|
18.64 | 18.65 | 18.41 | 18.41 | 18.41 | 49,100 |
|
Aug 17, 2026
|
18.85 | 18.89 | 18.79 | 18.80 | 18.80 | 26,200 |
|
Aug 14, 2026
|
19.03 | 19.03 | 18.90 | 18.92 | 18.92 | 48,500 |
|
Aug 13, 2026
|
18.61 | 18.81 | 18.61 | 18.73 | 18.73 | 27,000 |
|
Aug 12, 2026
|
18.31 | 18.40 | 18.21 | 18.24 | 18.24 | 122,000 |
|
Aug 11, 2026
|
17.33 | 17.37 | 17.20 | 17.23 | 17.23 | 51,200 |
|
Aug 10, 2026
|
17.33 | 17.41 | 17.21 | 17.21 | 17.21 | 117,500 |
|
Aug 7, 2026
|
17.43 | 17.52 | 17.39 | 17.52 | 17.52 | 66,700 |
|
Aug 6, 2026
|
16.56 | 16.75 | 16.52 | 16.62 | 16.62 | 39,600 |
|
Aug 5, 2026
|
17.20 | 17.20 | 16.95 | 16.95 | 16.95 | 53,300 |
|
Aug 4, 2026
|
18.28 | 18.56 | 18.27 | 18.55 | 18.55 | 91,100 |
|
Aug 3, 2026
|
17.37 | 17.53 | 17.37 | 17.53 | 17.53 | 65,200 |
|
Jul 31, 2026
|
17.62 | 17.74 | 17.43 | 17.63 | 17.63 | 51,000 |
|
Jul 30, 2026
|
17.58 | 17.77 | 17.17 | 17.76 | 17.76 | 126,100 |
|
Jul 29, 2026
|
16.88 | 17.05 | 16.68 | 16.84 | 16.84 | 75,500 |
|
Jul 28, 2026
|
17.00 | 17.18 | 16.85 | 16.92 | 16.92 | 142,400 |
|
Jul 27, 2026
|
18.02 | 18.02 | 17.00 | 17.18 | 17.18 | 109,400 |
|
Jul 24, 2026
|
17.60 | 18.11 | 17.53 | 17.62 | 17.62 | 113,200 |
|
Jul 23, 2026
|
17.40 | 17.75 | 17.27 | 17.38 | 17.38 | 83,300 |
|
Jul 22, 2026
|
17.06 | 17.34 | 16.97 | 16.97 | 16.97 | 53,600 |
|
Jul 21, 2026
|
17.09 | 17.33 | 17.06 | 17.26 | 17.26 | 239,300 |
|
Jul 20, 2026
|
16.94 | 16.94 | 16.48 | 16.56 | 16.56 | 132,700 |
|
Jul 17, 2026
|
16.31 | 16.65 | 16.21 | 16.58 | 16.58 | 112,500 |
|
Jul 16, 2026
|
17.13 | 17.23 | 17.07 | 17.12 | 17.12 | 65,700 |
|
Jul 15, 2026
|
17.83 | 17.83 | 17.10 | 17.14 | 17.14 | 58,800 |
|
Jul 14, 2026
|
17.58 | 17.65 | 17.45 | 17.52 | 17.52 | 183,500 |
|
Jul 13, 2026
|
17.47 | 17.53 | 17.33 | 17.38 | 17.38 | 119,300 |
|
Jul 10, 2026
|
17.35 | 17.56 | 17.35 | 17.55 | 17.55 | 133,000 |
|
Jul 9, 2026
|
17.34 | 17.47 | 17.34 | 17.46 | 17.46 | 113,000 |
|
Jul 8, 2026
|
17.65 | 17.78 | 17.55 | 17.76 | 17.76 | 98,400 |
|
Jul 7, 2026
|
18.35 | 18.45 | 18.13 | 18.39 | 18.39 | 138,900 |
|
Jul 6, 2026
|
19.33 | 19.33 | 18.95 | 19.06 | 19.06 | 98,600 |
|
Jul 2, 2026
|
17.61 | 17.72 | 17.21 | 17.35 | 17.35 | 86,400 |
|
Jul 1, 2026
|
16.41 | 16.57 | 16.36 | 16.49 | 16.49 | 102,000 |
|
Jun 30, 2026
|
16.65 | 16.97 | 16.56 | 16.69 | 16.69 | 183,900 |
|
Jun 29, 2026
|
16.57 | 16.68 | 16.35 | 16.65 | 16.65 | 136,800 |
|
Jun 26, 2026
|
16.90 | 16.91 | 16.61 | 16.68 | 16.68 | 69,900 |
|
Jun 25, 2026
|
16.79 | 16.80 | 16.57 | 16.64 | 16.64 | 482,900 |
|
Jun 24, 2026
|
17.22 | 17.56 | 17.11 | 17.25 | 17.25 | 236,400 |
|
Jun 23, 2026
|
16.57 | 16.69 | 16.55 | 16.63 | 16.63 | 173,300 |
|
Jun 22, 2026
|
17.60 | 17.60 | 17.45 | 17.50 | 17.50 | 165,800 |
|
Jun 18, 2026
|
17.96 | 18.08 | 17.92 | 18.00 | 18.00 | 105,400 |
|
Jun 17, 2026
|
18.21 | 18.42 | 18.11 | 18.19 | 18.19 | 54,600 |
|
Jun 16, 2026
|
17.67 | 17.67 | 17.31 | 17.32 | 17.32 | 120,000 |
|
Jun 15, 2026
|
16.79 | 17.25 | 16.75 | 17.15 | 17.15 | 207,400 |
|
Jun 12, 2026
|
15.22 | 15.34 | 15.17 | 15.30 | 15.30 | 88,000 |
|
Jun 11, 2026
|
14.94 | 15.10 | 14.63 | 15.01 | 15.01 | 156,300 |
|
Jun 10, 2026
|
15.43 | 15.56 | 14.97 | 14.99 | 14.99 | 61,300 |
|
Jun 9, 2026
|
15.38 | 15.49 | 15.06 | 15.20 | 15.20 | 213,200 |
|
Jun 8, 2026
|
15.99 | 15.99 | 15.86 | 15.87 | 15.87 | 220,300 |
|
Jun 5, 2026
|
16.30 | 16.63 | 15.60 | 15.72 | 15.72 | 116,800 |
|
Jun 4, 2026
|
15.52 | 15.99 | 15.36 | 15.99 | 15.99 | 114,300 |
|
Jun 3, 2026
|
15.36 | 15.45 | 15.35 | 15.36 | 15.36 | 77,000 |
|
Jun 2, 2026
|
15.28 | 15.38 | 14.93 | 15.35 | 15.35 | 183,700 |
|
Jun 1, 2026
|
16.78 | 16.90 | 16.68 | 16.84 | 16.84 | 92,900 |
|
May 29, 2026
|
17.24 | 17.35 | 17.22 | 17.28 | 17.28 | 76,700 |
|
May 28, 2026
|
17.30 | 17.43 | 17.16 | 17.25 | 17.25 | 112,500 |
|
May 27, 2026
|
17.64 | 17.73 | 17.62 | 17.70 | 17.70 | 103,100 |
|
May 26, 2026
|
18.63 | 18.65 | 18.55 | 18.58 | 18.58 | 68,000 |
|
May 22, 2026
|
17.61 | 17.99 | 17.25 | 17.30 | 17.30 | 36,800 |
|
May 21, 2026
|
16.64 | 17.02 | 16.57 | 16.95 | 16.95 | 139,200 |
|
May 20, 2026
|
16.15 | 16.40 | 16.10 | 16.40 | 16.40 | 105,800 |
|
May 19, 2026
|
16.33 | 16.35 | 15.93 | 16.01 | 16.01 | 155,000 |
|
May 18, 2026
|
17.02 | 17.02 | 16.86 | 16.94 | 16.94 | 113,100 |
|
May 15, 2026
|
16.97 | 16.99 | 16.89 | 16.92 | 16.92 | 40,600 |
|
May 14, 2026
|
16.99 | 16.99 | 16.90 | 16.95 | 16.95 | 100,900 |
|
May 13, 2026
|
17.85 | 17.91 | 17.77 | 17.90 | 17.90 | 76,000 |
|
May 12, 2026
|
18.50 | 18.50 | 17.60 | 17.77 | 17.77 | 105,300 |
|
May 11, 2026
|
18.33 | 18.37 | 18.24 | 18.37 | 18.37 | 88,500 |
|
May 8, 2026
|
20.10 | 20.57 | 19.68 | 20.12 | 20.12 | 44,300 |
|
May 7, 2026
|
19.32 | 19.35 | 19.13 | 19.16 | 19.16 | 146,800 |
|
May 6, 2026
|
18.92 | 19.01 | 18.78 | 19.01 | 19.01 | 33,100 |
|
May 5, 2026
|
18.34 | 18.49 | 18.22 | 18.46 | 18.46 | 64,200 |
|
May 4, 2026
|
18.37 | 18.56 | 17.99 | 18.10 | 18.10 | 48,600 |
|
May 1, 2026
|
18.40 | 18.46 | 18.32 | 18.32 | 18.32 | 32,800 |
|
Apr 30, 2026
|
18.23 | 18.74 | 18.06 | 18.41 | 18.41 | 561,300 |
|
Apr 29, 2026
|
18.44 | 18.72 | 18.18 | 18.53 | 18.53 | 807,200 |
|
Apr 28, 2026
|
18.32 | 18.44 | 18.23 | 18.38 | 18.38 | 119,900 |
|
Apr 27, 2026
|
18.11 | 18.15 | 18.00 | 18.05 | 18.05 | 125,200 |
|
Apr 24, 2026
|
18.75 | 18.79 | 18.67 | 18.75 | 18.75 | 40,700 |
|
Apr 23, 2026
|
19.07 | 19.32 | 18.75 | 18.95 | 18.95 | 84,700 |
|
Apr 22, 2026
|
19.92 | 19.92 | 19.05 | 19.19 | 19.19 | 56,200 |
|
Apr 21, 2026
|
19.32 | 19.38 | 19.06 | 19.27 | 19.27 | 56,400 |
|
Apr 20, 2026
|
19.91 | 19.95 | 19.85 | 19.89 | 19.89 | 64,300 |
|
Apr 17, 2026
|
20.03 | 20.09 | 19.86 | 19.97 | 19.97 | 44,700 |
|
Apr 16, 2026
|
20.05 | 20.08 | 19.95 | 20.08 | 20.08 | 48,400 |
|
Apr 15, 2026
|
20.35 | 20.35 | 19.77 | 19.93 | 19.93 | 37,000 |
|
Apr 14, 2026
|
20.80 | 20.95 | 20.80 | 20.92 | 20.92 | 35,800 |
|
Apr 13, 2026
|
20.42 | 20.91 | 20.42 | 20.90 | 20.90 | 119,900 |
|
Apr 10, 2026
|
20.90 | 20.90 | 20.71 | 20.80 | 20.80 | 289,300 |
|
Apr 9, 2026
|
21.13 | 21.77 | 21.06 | 21.76 | 21.76 | 400,900 |
|
Apr 8, 2026
|
22.06 | 22.06 | 21.07 | 21.77 | 21.77 | 501,900 |
|
Apr 7, 2026
|
20.79 | 20.85 | 19.62 | 20.74 | 20.74 | 409,400 |
|
Apr 6, 2026
|
20.75 | 20.90 | 20.72 | 20.89 | 20.89 | 60,800 |
|
Apr 2, 2026
|
21.11 | 21.48 | 21.11 | 21.39 | 21.39 | 61,900 |
|
Apr 1, 2026
|
21.07 | 21.50 | 21.02 | 21.21 | 21.21 | 72,200 |
|
Mar 31, 2026
|
20.00 | 20.28 | 19.80 | 20.27 | 20.27 | 186,900 |
|
Mar 30, 2026
|
20.67 | 20.84 | 20.50 | 20.57 | 20.57 | 65,500 |
|
Mar 27, 2026
|
21.37 | 21.50 | 21.02 | 21.12 | 21.12 | 50,000 |
|
Mar 26, 2026
|
21.73 | 21.81 | 21.45 | 21.45 | 21.45 | 51,900 |
|
Mar 25, 2026
|
24.06 | 24.71 | 21.93 | 22.11 | 22.11 | 136,600 |
|
Mar 24, 2026
|
21.65 | 22.05 | 21.45 | 21.94 | 21.94 | 156,600 |
|
Mar 23, 2026
|
22.52 | 22.94 | 22.43 | 22.60 | 22.60 | 85,100 |
|
Mar 20, 2026
|
23.49 | 23.65 | 22.55 | 22.73 | 22.73 | 82,500 |
|
Mar 19, 2026
|
23.13 | 24.60 | 23.13 | 23.58 | 23.58 | 17,600 |
|
Mar 18, 2026
|
24.15 | 24.63 | 24.08 | 24.34 | 24.34 | 23,700 |
|
Mar 17, 2026
|
24.08 | 24.21 | 23.94 | 23.96 | 23.96 | 31,200 |
|
Mar 16, 2026
|
23.18 | 24.33 | 23.18 | 23.61 | 23.61 | 43,100 |
|
Mar 13, 2026
|
23.58 | 23.70 | 23.07 | 23.18 | 23.18 | 37,800 |
|
Mar 12, 2026
|
23.95 | 24.10 | 23.75 | 23.99 | 23.99 | 44,100 |
|
Mar 11, 2026
|
23.81 | 26.24 | 23.51 | 23.75 | 23.75 | 27,000 |
|
Mar 10, 2026
|
24.93 | 25.05 | 24.02 | 24.57 | 24.57 | 119,500 |
|
Mar 9, 2026
|
23.87 | 24.98 | 23.73 | 24.98 | 24.98 | 193,300 |
|
Mar 6, 2026
|
23.57 | 23.57 | 23.34 | 23.46 | 23.46 | 52,600 |
|
Mar 5, 2026
|
25.83 | 25.83 | 24.22 | 24.33 | 24.33 | 33,900 |
|
Mar 4, 2026
|
25.95 | 26.59 | 25.73 | 25.98 | 25.98 | 46,500 |
|
Mar 3, 2026
|
25.49 | 26.34 | 25.37 | 26.27 | 26.27 | 87,500 |
|
Mar 2, 2026
|
27.72 | 28.92 | 27.72 | 27.89 | 27.89 | 63,000 |
|
Feb 27, 2026
|
27.46 | 27.85 | 27.42 | 27.65 | 27.65 | 96,600 |
|
Feb 26, 2026
|
26.70 | 26.83 | 26.67 | 26.83 | 26.83 | 17,500 |
|
Feb 25, 2026
|
26.31 | 26.36 | 26.02 | 26.06 | 26.06 | 15,200 |
|
Feb 24, 2026
|
26.41 | 26.87 | 26.41 | 26.65 | 26.65 | 36,100 |
|
Feb 23, 2026
|
28.14 | 29.26 | 28.14 | 28.60 | 28.60 | 28,700 |
|
Feb 20, 2026
|
27.96 | 28.81 | 27.96 | 28.38 | 28.38 | 59,400 |
|
Feb 19, 2026
|
29.03 | 29.03 | 26.52 | 26.54 | 26.54 | 13,600 |
|
Feb 18, 2026
|
26.36 | 26.89 | 25.95 | 26.33 | 26.33 | 48,300 |
|
Feb 17, 2026
|
25.85 | 26.30 | 25.81 | 25.84 | 25.84 | 164,200 |
|
Feb 13, 2026
|
27.50 | 28.10 | 27.45 | 27.92 | 27.92 | 63,300 |
|
Feb 12, 2026
|
27.50 | 27.60 | 26.78 | 26.80 | 26.80 | 25,500 |
|
Feb 11, 2026
|
30.00 | 30.47 | 29.32 | 29.32 | 29.32 | 18,500 |
|
Feb 10, 2026
|
28.94 | 29.88 | 28.94 | 29.09 | 29.09 | 49,000 |
|
Feb 9, 2026
|
27.92 | 28.31 | 27.81 | 27.96 | 27.96 | 72,400 |
|
Feb 6, 2026
|
25.77 | 27.43 | 25.77 | 26.21 | 26.21 | 79,400 |
|
Feb 5, 2026
|
24.49 | 24.49 | 23.56 | 24.30 | 24.30 | 61,100 |
|
Feb 4, 2026
|
24.48 | 24.62 | 24.47 | 24.58 | 24.58 | 38,500 |
|
Feb 3, 2026
|
23.50 | 23.55 | 23.35 | 23.54 | 23.54 | 42,500 |
|
Feb 2, 2026
|
22.96 | 23.35 | 22.95 | 23.12 | 23.12 | 24,000 |
|
Jan 30, 2026
|
23.54 | 23.99 | 23.11 | 23.14 | 23.14 | 27,600 |
|
Jan 29, 2026
|
23.43 | 23.57 | 23.15 | 23.27 | 23.27 | 48,600 |
|
Jan 28, 2026
|
21.98 | 23.60 | 21.98 | 22.94 | 22.94 | 127,200 |
|
Jan 27, 2026
|
23.92 | 23.92 | 23.11 | 23.18 | 23.18 | 344,300 |
|
Jan 26, 2026
|
23.21 | 23.56 | 23.06 | 23.21 | 23.21 | 141,700 |
|
Jan 23, 2026
|
21.85 | 22.16 | 21.67 | 22.16 | 22.16 | 25,200 |
|
Jan 22, 2026
|
22.64 | 23.00 | 22.37 | 22.37 | 22.37 | 285,400 |
|
Jan 21, 2026
|
23.09 | 24.40 | 23.09 | 24.15 | 24.15 | 819,300 |
|
Jan 20, 2026
|
22.48 | 22.65 | 22.20 | 22.62 | 22.62 | 217,100 |
|
Jan 16, 2026
|
21.43 | 21.72 | 21.43 | 21.51 | 21.51 | 43,800 |
|
Jan 15, 2026
|
22.05 | 22.08 | 21.80 | 21.86 | 21.86 | 34,400 |
|
Jan 14, 2026
|
21.22 | 21.71 | 21.22 | 21.66 | 21.66 | 39,300 |
|
Jan 13, 2026
|
21.78 | 21.80 | 21.63 | 21.79 | 21.79 | 42,500 |
|
Jan 12, 2026
|
21.43 | 21.58 | 21.27 | 21.45 | 21.45 | 25,400 |
|
Jan 9, 2026
|
20.78 | 21.11 | 20.50 | 21.11 | 21.11 | 50,400 |
|
Jan 8, 2026
|
20.00 | 20.05 | 19.96 | 20.03 | 20.03 | 11,100 |
|
Jan 7, 2026
|
19.84 | 19.85 | 19.81 | 19.83 | 19.83 | 24,100 |
|
Jan 6, 2026
|
19.59 | 19.64 | 19.40 | 19.53 | 19.53 | 29,500 |
|
Jan 5, 2026
|
19.06 | 19.30 | 19.06 | 19.28 | 19.28 | 59,900 |
|
Jan 2, 2026
|
17.61 | 17.75 | 17.25 | 17.60 | 17.60 | 34,600 |
|
Dec 31, 2025
|
17.51 | 17.65 | 17.30 | 17.52 | 17.52 | 24,400 |
|
Dec 30, 2025
|
17.68 | 17.71 | 17.56 | 17.56 | 17.56 | 40,400 |
|
Dec 29, 2025
|
18.31 | 18.49 | 17.73 | 17.75 | 17.75 | 18,300 |
|
Dec 26, 2025
|
17.94 | 18.10 | 17.94 | 18.10 | 18.10 | 18,400 |
|
Dec 24, 2025
|
18.00 | 18.04 | 17.94 | 18.01 | 18.01 | 7,000 |
|
Dec 23, 2025
|
17.65 | 18.15 | 17.65 | 18.12 | 18.12 | 47,400 |
|
Dec 22, 2025
|
17.83 | 17.86 | 17.78 | 17.83 | 17.83 | 40,700 |
|
Dec 19, 2025
|
18.02 | 18.02 | 17.73 | 17.76 | 17.76 | 35,900 |
|
Dec 18, 2025
|
17.84 | 17.88 | 17.60 | 17.62 | 17.62 | 42,800 |
|
Dec 17, 2025
|
18.01 | 18.18 | 18.01 | 18.03 | 18.03 | 36,000 |
|
Dec 16, 2025
|
18.94 | 18.94 | 18.43 | 18.51 | 18.51 | 50,800 |
|
Dec 15, 2025
|
19.07 | 19.45 | 18.86 | 18.89 | 18.89 | 28,700 |
|
Dec 12, 2025
|
18.63 | 18.63 | 18.50 | 18.61 | 18.61 | 21,300 |
|
Dec 11, 2025
|
18.77 | 18.90 | 18.74 | 18.90 | 18.90 | 19,500 |
|
Dec 10, 2025
|
19.13 | 19.22 | 19.08 | 19.22 | 19.22 | 3,700 |
|
Dec 9, 2025
|
19.46 | 19.57 | 19.46 | 19.51 | 19.51 | 11,000 |
|
Dec 8, 2025
|
19.48 | 19.49 | 19.38 | 19.39 | 19.39 | 19,500 |
|
Dec 5, 2025
|
20.19 | 20.19 | 19.49 | 19.56 | 19.56 | 9,100 |
|
Dec 4, 2025
|
18.98 | 20.24 | 18.98 | 20.24 | 20.24 | 25,800 |
|
Dec 3, 2025
|
18.70 | 18.90 | 18.60 | 18.83 | 18.83 | 8,000 |
|
Dec 2, 2025
|
18.28 | 18.51 | 18.23 | 18.51 | 18.51 | 126,400 |
|
Dec 1, 2025
|
18.07 | 18.28 | 17.52 | 18.28 | 18.28 | 89,900 |
|
Nov 28, 2025
|
17.92 | 17.92 | 17.79 | 17.79 | 17.79 | 7,700 |
|
Nov 26, 2025
|
18.01 | 18.18 | 17.69 | 17.92 | 17.92 | 11,900 |
|
Nov 25, 2025
|
17.02 | 17.15 | 16.99 | 17.15 | 17.15 | 82,600 |
|
Nov 24, 2025
|
17.66 | 17.66 | 17.17 | 17.33 | 17.33 | 40,700 |
|
Nov 21, 2025
|
17.13 | 17.67 | 16.89 | 17.67 | 17.67 | 52,800 |
|
Nov 20, 2025
|
17.96 | 17.98 | 17.38 | 17.38 | 17.38 | 23,000 |
|
Nov 19, 2025
|
17.58 | 17.58 | 17.41 | 17.51 | 17.51 | 19,200 |
|
Nov 18, 2025
|
18.00 | 18.00 | 17.72 | 17.81 | 17.81 | 7,500 |
|
Nov 17, 2025
|
19.30 | 19.30 | 18.90 | 18.90 | 18.90 | 37,200 |
|
Nov 14, 2025
|
18.31 | 18.87 | 18.31 | 18.73 | 18.73 | 7,600 |
|
Nov 13, 2025
|
18.83 | 18.83 | 18.66 | 18.75 | 18.75 | 13,500 |
|
Nov 12, 2025
|
18.77 | 18.81 | 18.75 | 18.75 | 18.75 | 4,500 |
|
Nov 11, 2025
|
19.36 | 19.36 | 18.89 | 18.97 | 18.97 | 26,700 |
|
Nov 10, 2025
|
19.50 | 20.39 | 19.35 | 20.00 | 20.00 | 52,800 |
|
Nov 7, 2025
|
20.00 | 20.00 | 19.74 | 19.95 | 19.95 | 34,000 |
