OTC Markets OTCPK - Delayed Quote
USD
International Petroleum Corporation (IPCFF)
28.09
-0.02
(-0.07%)
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 |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
27.50 | 27.58 | 26.85 | 26.85 | 26.85 | 8,200 |
|
Oct 30, 2026
|
29.00 | 29.00 | 28.50 | 28.50 | 28.50 | 4,500 |
|
Oct 29, 2026
|
28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
|
Oct 28, 2026
|
28.34 | 28.39 | 28.07 | 28.11 | 28.11 | 31,200 |
|
Oct 27, 2026
|
25.57 | 28.64 | 25.57 | 28.19 | 28.19 | 8,400 |
|
Oct 26, 2026
|
28.28 | 29.15 | 28.28 | 29.15 | 29.15 | 17,400 |
|
Oct 23, 2026
|
28.46 | 28.89 | 28.46 | 28.81 | 28.81 | 24,800 |
|
Oct 22, 2026
|
28.25 | 28.31 | 28.01 | 28.25 | 28.25 | 14,300 |
|
Oct 21, 2026
|
29.80 | 29.80 | 28.00 | 28.40 | 28.40 | 7,100 |
|
Oct 20, 2026
|
28.22 | 28.22 | 27.71 | 27.90 | 27.90 | 12,400 |
|
Oct 19, 2026
|
28.42 | 28.46 | 28.42 | 28.42 | 28.42 | 4,600 |
|
Oct 16, 2026
|
27.46 | 27.73 | 27.09 | 27.64 | 27.64 | 12,600 |
|
Oct 15, 2026
|
26.00 | 26.71 | 26.00 | 26.60 | 26.60 | 9,700 |
|
Oct 14, 2026
|
26.66 | 26.66 | 26.57 | 26.57 | 26.57 | 9,500 |
|
Oct 13, 2026
|
25.81 | 26.11 | 25.78 | 26.11 | 26.11 | 8,700 |
|
Oct 12, 2026
|
25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
|
Oct 9, 2026
|
25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
|
Oct 8, 2026
|
25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 8,100 |
|
Oct 7, 2026
|
24.38 | 24.51 | 24.38 | 24.43 | 24.43 | 18,500 |
|
Oct 6, 2026
|
22.50 | 24.35 | 22.50 | 24.35 | 24.35 | 22,100 |
|
Oct 5, 2026
|
24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 8,100 |
|
Oct 2, 2026
|
24.59 | 24.59 | 24.45 | 24.45 | 24.45 | 3,300 |
|
Oct 1, 2026
|
24.25 | 24.25 | 24.13 | 24.13 | 24.13 | 4,900 |
|
Sep 30, 2026
|
24.02 | 24.13 | 23.76 | 23.76 | 23.76 | 25,000 |
|
Sep 29, 2026
|
23.87 | 23.87 | 23.72 | 23.76 | 23.76 | 25,300 |
|
Sep 28, 2026
|
24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 13,100 |
|
Sep 25, 2026
|
24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
|
Sep 24, 2026
|
24.90 | 25.22 | 24.90 | 24.90 | 24.90 | 6,500 |
|
Sep 23, 2026
|
24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 1,000 |
|
Sep 22, 2026
|
24.77 | 24.90 | 24.73 | 24.73 | 24.73 | 3,000 |
|
Sep 21, 2026
|
24.84 | 24.84 | 24.66 | 24.66 | 24.66 | 9,000 |
|
Sep 18, 2026
|
25.79 | 25.79 | 25.45 | 25.49 | 25.49 | 9,900 |
|
Sep 17, 2026
|
25.29 | 25.60 | 25.29 | 25.60 | 25.60 | 8,700 |
|
Sep 16, 2026
|
26.29 | 26.47 | 25.33 | 25.33 | 25.33 | 19,400 |
|
Sep 15, 2026
|
26.57 | 26.83 | 26.57 | 26.59 | 26.59 | 13,700 |
|
Sep 14, 2026
|
26.04 | 27.46 | 25.94 | 25.94 | 25.94 | 18,200 |
|
Sep 11, 2026
|
25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 11,700 |
|
Sep 10, 2026
|
26.56 | 26.84 | 26.56 | 26.84 | 26.84 | 18,300 |
|
Sep 9, 2026
|
26.55 | 26.55 | 26.24 | 26.24 | 26.24 | 4,400 |
|
Sep 8, 2026
|
25.78 | 26.04 | 25.78 | 25.90 | 25.90 | 7,000 |
|
Sep 4, 2026
|
24.57 | 24.83 | 24.57 | 24.83 | 24.83 | 18,200 |
|
Sep 3, 2026
|
25.64 | 25.74 | 25.45 | 25.49 | 25.49 | 12,700 |
|
Sep 2, 2026
|
25.43 | 25.76 | 25.43 | 25.72 | 25.72 | 8,100 |
|
Sep 1, 2026
|
25.21 | 25.48 | 25.21 | 25.42 | 25.42 | 37,800 |
|
Aug 31, 2026
|
25.00 | 25.07 | 24.61 | 25.07 | 25.07 | 19,300 |
|
Aug 28, 2026
|
25.75 | 25.75 | 24.80 | 24.80 | 24.80 | 3,800 |
|
Aug 27, 2026
|
25.11 | 25.45 | 25.07 | 25.45 | 25.45 | 15,700 |
|
Aug 26, 2026
|
25.48 | 25.52 | 24.84 | 25.01 | 25.01 | 13,200 |
|
Aug 25, 2026
|
32.46 | 32.46 | 25.20 | 32.46 | 32.46 | 27,300 |
|
Aug 24, 2026
|
25.56 | 25.56 | 25.38 | 25.38 | 25.38 | 22,200 |
|
Aug 21, 2026
|
25.45 | 25.63 | 25.45 | 25.63 | 25.63 | 1,000 |
|
Aug 20, 2026
|
25.56 | 25.56 | 25.22 | 25.24 | 25.24 | 17,400 |
|
Aug 19, 2026
|
25.00 | 25.28 | 25.00 | 25.18 | 25.18 | 4,400 |
|
Aug 18, 2026
|
24.70 | 24.70 | 24.58 | 24.61 | 24.61 | 10,900 |
|
Aug 17, 2026
|
24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 11,900 |
|
Aug 14, 2026
|
23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 2,400 |
|
Aug 13, 2026
|
23.27 | 23.27 | 22.89 | 22.89 | 22.89 | 26,800 |
|
Aug 12, 2026
|
23.43 | 23.48 | 23.43 | 23.44 | 23.44 | 11,800 |
|
Aug 11, 2026
|
23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
|
Aug 10, 2026
|
23.04 | 23.60 | 23.04 | 23.60 | 23.60 | 18,600 |
|
Aug 7, 2026
|
22.62 | 22.62 | 21.95 | 21.98 | 21.98 | 35,900 |
|
Aug 6, 2026
|
21.93 | 22.13 | 21.93 | 22.13 | 22.13 | 14,100 |
|
Aug 5, 2026
|
21.10 | 21.30 | 21.10 | 21.16 | 21.16 | 4,700 |
|
Aug 4, 2026
|
21.74 | 21.91 | 21.74 | 21.90 | 21.90 | 5,800 |
|
Aug 3, 2026
|
22.30 | 22.55 | 22.29 | 22.29 | 22.29 | 2,200 |
|
Jul 31, 2026
|
22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 8,700 |
|
Jul 30, 2026
|
21.60 | 21.72 | 21.60 | 21.72 | 21.72 | 9,000 |
|
Jul 29, 2026
|
22.00 | 22.00 | 21.21 | 21.21 | 21.21 | 41,400 |
|
Jul 28, 2026
|
21.50 | 21.52 | 21.06 | 21.12 | 21.12 | 40,200 |
|
Jul 27, 2026
|
21.83 | 21.83 | 21.48 | 21.67 | 21.67 | 28,400 |
|
Jul 24, 2026
|
22.42 | 22.46 | 22.16 | 22.46 | 22.46 | 19,000 |
|
Jul 23, 2026
|
23.07 | 23.07 | 22.85 | 22.85 | 22.85 | 16,600 |
|
Jul 22, 2026
|
22.59 | 22.66 | 22.59 | 22.59 | 22.59 | 9,300 |
|
Jul 21, 2026
|
21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
|
Jul 20, 2026
|
21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 8,900 |
|
Jul 17, 2026
|
22.27 | 22.27 | 21.88 | 21.95 | 21.95 | 16,400 |
|
Jul 16, 2026
|
22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
|
Jul 15, 2026
|
22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 3,100 |
|
Jul 14, 2026
|
22.17 | 22.17 | 22.11 | 22.11 | 22.11 | 2,900 |
|
Jul 13, 2026
|
22.50 | 22.50 | 21.80 | 22.09 | 22.09 | 81,400 |
|
Jul 10, 2026
|
21.67 | 21.67 | 21.40 | 21.40 | 21.40 | 9,000 |
|
Jul 9, 2026
|
21.81 | 21.86 | 21.81 | 21.86 | 21.86 | 113,000 |
|
Jul 8, 2026
|
21.91 | 22.20 | 21.91 | 22.20 | 22.20 | 11,600 |
|
Jul 7, 2026
|
21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 2,800 |
|
Jul 6, 2026
|
21.22 | 21.22 | 21.06 | 21.06 | 21.06 | 500 |
|
Jul 2, 2026
|
21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
|
Jul 1, 2026
|
21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 1,000 |
|
Jun 30, 2026
|
22.00 | 22.00 | 21.68 | 21.68 | 21.68 | 4,600 |
|
Jun 29, 2026
|
22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
|
Jun 26, 2026
|
22.13 | 22.13 | 22.09 | 22.09 | 22.09 | 53,100 |
|
Jun 25, 2026
|
21.89 | 22.08 | 21.89 | 22.08 | 22.08 | 1,500 |
|
Jun 24, 2026
|
21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 5,900 |
|
Jun 23, 2026
|
22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 12,600 |
|
Jun 22, 2026
|
22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
|
Jun 18, 2026
|
22.50 | 23.05 | 22.06 | 22.65 | 22.65 | 67,100 |
|
Jun 17, 2026
|
23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
|
Jun 16, 2026
|
23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 13,300 |
|
Jun 15, 2026
|
23.98 | 23.98 | 23.93 | 23.93 | 23.93 | 17,300 |
|
Jun 12, 2026
|
25.19 | 25.19 | 24.88 | 24.88 | 24.88 | 4,700 |
|
Jun 11, 2026
|
25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
|
Jun 10, 2026
|
25.43 | 25.45 | 25.43 | 25.45 | 25.45 | 2,500 |
|
Jun 9, 2026
|
24.83 | 24.83 | 24.73 | 24.78 | 24.78 | 5,400 |
|
Jun 8, 2026
|
26.12 | 26.16 | 26.09 | 26.10 | 26.10 | 9,000 |
|
Jun 5, 2026
|
25.60 | 25.65 | 25.41 | 25.55 | 25.55 | 10,500 |
|
Jun 4, 2026
|
26.86 | 26.86 | 26.81 | 26.85 | 26.85 | 7,700 |
|
Jun 3, 2026
|
26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 22,500 |
|
Jun 2, 2026
|
25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 20,700 |
|
Jun 1, 2026
|
26.11 | 26.24 | 25.85 | 25.85 | 25.85 | 24,100 |
|
May 29, 2026
|
25.36 | 25.36 | 25.14 | 25.19 | 25.19 | 136,200 |
|
May 28, 2026
|
25.96 | 25.97 | 25.86 | 25.97 | 25.97 | 18,900 |
|
May 27, 2026
|
25.78 | 25.78 | 25.60 | 25.60 | 25.60 | 5,000 |
|
May 26, 2026
|
26.52 | 26.52 | 26.44 | 26.50 | 26.50 | 12,300 |
|
May 22, 2026
|
27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
|
May 21, 2026
|
27.91 | 27.91 | 27.85 | 27.85 | 27.85 | 500 |
|
May 20, 2026
|
28.07 | 28.07 | 27.89 | 27.89 | 27.89 | 7,100 |
|
May 19, 2026
|
28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 8,600 |
|
May 18, 2026
|
27.50 | 27.50 | 25.58 | 27.36 | 27.36 | 1,300 |
|
May 15, 2026
|
27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
|
May 14, 2026
|
27.71 | 27.71 | 27.71 | 27.71 | 27.71 | 3,900 |
|
May 13, 2026
|
27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
|
May 12, 2026
|
27.06 | 27.36 | 27.06 | 27.36 | 27.36 | 7,500 |
|
May 11, 2026
|
26.23 | 26.25 | 26.23 | 26.25 | 26.25 | 4,700 |
|
May 8, 2026
|
26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 10,000 |
|
May 7, 2026
|
25.47 | 25.47 | 25.28 | 25.44 | 25.44 | 5,400 |
|
May 6, 2026
|
26.57 | 26.66 | 26.40 | 26.40 | 26.40 | 25,600 |
|
May 5, 2026
|
28.05 | 28.15 | 28.05 | 28.07 | 28.07 | 6,200 |
|
May 4, 2026
|
27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
|
May 1, 2026
|
27.79 | 27.79 | 27.52 | 27.52 | 27.52 | 11,800 |
|
Apr 30, 2026
|
28.02 | 28.34 | 28.02 | 28.34 | 28.34 | 14,300 |
|
Apr 29, 2026
|
28.30 | 28.30 | 28.15 | 28.24 | 28.24 | 49,800 |
|
Apr 28, 2026
|
25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
|
Apr 27, 2026
|
25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
|
Apr 24, 2026
|
25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
|
Apr 23, 2026
|
25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
|
Apr 22, 2026
|
25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
|
Apr 21, 2026
|
25.53 | 25.81 | 25.53 | 25.81 | 25.81 | 9,800 |
|
Apr 20, 2026
|
25.31 | 25.42 | 25.31 | 25.42 | 25.42 | 330,400 |
|
Apr 17, 2026
|
25.10 | 25.10 | 24.19 | 25.08 | 25.08 | 35,200 |
|
Apr 16, 2026
|
26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 17,200 |
|
Apr 15, 2026
|
26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 35,600 |
|
Apr 14, 2026
|
26.42 | 26.92 | 26.42 | 26.44 | 26.44 | 16,300 |
|
Apr 13, 2026
|
27.15 | 27.38 | 27.15 | 27.26 | 27.26 | 10,300 |
|
Apr 10, 2026
|
26.23 | 26.42 | 26.23 | 26.42 | 26.42 | 7,000 |
|
Apr 9, 2026
|
26.18 | 26.18 | 25.28 | 25.28 | 25.28 | 15,300 |
|
Apr 8, 2026
|
26.20 | 26.20 | 25.00 | 25.55 | 25.55 | 16,900 |
|
Apr 7, 2026
|
26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
|
Apr 6, 2026
|
26.76 | 26.76 | 26.01 | 26.20 | 26.20 | 10,500 |
|
Apr 2, 2026
|
26.20 | 26.20 | 26.00 | 26.11 | 26.11 | 15,900 |
|
Apr 1, 2026
|
25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 19,900 |
|
Mar 31, 2026
|
27.29 | 27.29 | 27.25 | 27.25 | 27.25 | 13,500 |
|
Mar 30, 2026
|
20.00 | 27.38 | 20.00 | 27.21 | 27.21 | 3,700 |
|
Mar 27, 2026
|
26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
|
Mar 26, 2026
|
26.35 | 26.35 | 26.20 | 26.20 | 26.20 | 37,300 |
|
Mar 25, 2026
|
27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
|
Mar 24, 2026
|
27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
|
Mar 23, 2026
|
27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
|
Mar 20, 2026
|
27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
|
Mar 19, 2026
|
27.44 | 27.74 | 27.44 | 27.57 | 27.57 | 2,700 |
|
Mar 18, 2026
|
26.78 | 26.88 | 26.78 | 26.85 | 26.85 | 27,900 |
|
Mar 17, 2026
|
26.19 | 26.50 | 26.19 | 26.50 | 26.50 | 18,900 |
|
Mar 16, 2026
|
25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 11,200 |
|
Mar 13, 2026
|
25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
|
Mar 12, 2026
|
25.45 | 25.68 | 25.45 | 25.68 | 25.68 | 88,300 |
|
Mar 11, 2026
|
24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
|
Mar 10, 2026
|
24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 31,800 |
|
Mar 9, 2026
|
24.36 | 24.64 | 24.23 | 24.23 | 24.23 | 8,100 |
|
Mar 6, 2026
|
24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 15,400 |
|
Mar 5, 2026
|
23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
|
Mar 4, 2026
|
23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 14,200 |
|
Mar 3, 2026
|
24.24 | 24.46 | 24.24 | 24.46 | 24.46 | 9,200 |
|
Mar 2, 2026
|
22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
|
Feb 27, 2026
|
22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
|
Feb 26, 2026
|
22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 19,300 |
|
Feb 25, 2026
|
22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
|
Feb 24, 2026
|
22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 16,800 |
|
Feb 23, 2026
|
22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
|
Feb 20, 2026
|
22.50 | 22.50 | 22.40 | 22.40 | 22.40 | 26,700 |
|
Feb 19, 2026
|
22.10 | 22.10 | 22.05 | 22.05 | 22.05 | 2,400 |
|
Feb 18, 2026
|
21.77 | 21.99 | 21.68 | 21.99 | 21.99 | 231,400 |
|
Feb 17, 2026
|
21.53 | 21.53 | 21.33 | 21.33 | 21.33 | 18,300 |
|
Feb 13, 2026
|
21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
|
Feb 12, 2026
|
21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 56,400 |
|
Feb 11, 2026
|
22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 9,200 |
|
Feb 10, 2026
|
22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 22,600 |
|
Feb 9, 2026
|
22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 24,400 |
|
Feb 6, 2026
|
20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
|
Feb 5, 2026
|
20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
|
Feb 4, 2026
|
20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
|
Feb 3, 2026
|
20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
|
Feb 2, 2026
|
20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
|
Jan 30, 2026
|
20.93 | 20.93 | 20.79 | 20.79 | 20.79 | 18,600 |
|
Jan 29, 2026
|
21.07 | 21.11 | 20.79 | 20.79 | 20.79 | 10,200 |
|
Jan 28, 2026
|
20.00 | 20.13 | 20.00 | 20.13 | 20.13 | 6,600 |
|
Jan 27, 2026
|
19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 2,600 |
|
Jan 26, 2026
|
18.70 | 19.05 | 18.69 | 18.90 | 18.90 | 23,900 |
|
Jan 23, 2026
|
18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
|
Jan 22, 2026
|
18.73 | 18.73 | 18.66 | 18.66 | 18.66 | 9,200 |
|
Jan 21, 2026
|
18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 7,400 |
|
Jan 20, 2026
|
18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
|
Jan 16, 2026
|
18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
|
Jan 15, 2026
|
18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 7,100 |
|
Jan 14, 2026
|
18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
|
Jan 13, 2026
|
18.58 | 18.80 | 18.58 | 18.80 | 18.80 | 3,400 |
|
Jan 12, 2026
|
17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 8,200 |
|
Jan 9, 2026
|
17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
|
Jan 8, 2026
|
17.26 | 17.45 | 17.26 | 17.45 | 17.45 | 5,100 |
|
Jan 7, 2026
|
16.92 | 17.09 | 16.81 | 16.91 | 16.91 | 56,600 |
|
Jan 6, 2026
|
17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
|
Jan 5, 2026
|
18.08 | 18.08 | 17.84 | 17.84 | 17.84 | 2,400 |
|
Jan 2, 2026
|
18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 7,100 |
|
Dec 31, 2025
|
18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
|
Dec 30, 2025
|
18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 1,800 |
|
Dec 29, 2025
|
18.23 | 18.28 | 18.23 | 18.28 | 18.28 | 3,600 |
|
Dec 26, 2025
|
18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
|
Dec 24, 2025
|
18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
|
Dec 23, 2025
|
18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
|
Dec 22, 2025
|
18.10 | 18.10 | 18.06 | 18.06 | 18.06 | 5,800 |
|
Dec 19, 2025
|
17.63 | 17.72 | 17.59 | 17.64 | 17.64 | 21,000 |
|
Dec 18, 2025
|
17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 3,300 |
|
Dec 17, 2025
|
17.60 | 17.60 | 17.53 | 17.58 | 17.58 | 6,200 |
|
Dec 16, 2025
|
18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
|
Dec 15, 2025
|
18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
|
Dec 12, 2025
|
18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 45,200 |
|
Dec 11, 2025
|
19.02 | 19.02 | 18.79 | 18.80 | 18.80 | 35,800 |
|
Dec 10, 2025
|
19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 8,700 |
|
Dec 9, 2025
|
19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 5,300 |
|
Dec 8, 2025
|
19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 6,400 |
|
Dec 5, 2025
|
20.28 | 20.28 | 20.00 | 20.00 | 20.00 | 5,400 |
|
Dec 4, 2025
|
20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
|
Dec 3, 2025
|
19.99 | 20.17 | 19.99 | 20.17 | 20.17 | 2,900 |
|
Dec 2, 2025
|
19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 8,300 |
|
Dec 1, 2025
|
18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
|
Nov 28, 2025
|
18.83 | 18.83 | 18.79 | 18.79 | 18.79 | 10,800 |
|
Nov 26, 2025
|
18.23 | 18.23 | 18.20 | 18.21 | 18.21 | 4,800 |
|
Nov 25, 2025
|
18.28 | 18.31 | 18.04 | 18.24 | 18.24 | 20,800 |
|
Nov 24, 2025
|
17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
|
Nov 21, 2025
|
17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 10,700 |
|
Nov 20, 2025
|
19.02 | 19.14 | 18.69 | 18.69 | 18.69 | 10,200 |
|
Nov 19, 2025
|
18.56 | 18.75 | 18.56 | 18.75 | 18.75 | 21,400 |
|
Nov 18, 2025
|
18.84 | 19.11 | 18.82 | 19.11 | 19.11 | 22,200 |
|
Nov 17, 2025
|
19.25 | 19.25 | 19.15 | 19.15 | 19.15 | 10,200 |
|
Nov 14, 2025
|
18.89 | 18.95 | 18.89 | 18.89 | 18.89 | 8,600 |
|
Nov 13, 2025
|
18.85 | 18.92 | 18.85 | 18.85 | 18.85 | 10,900 |
|
Nov 12, 2025
|
18.85 | 18.86 | 18.81 | 18.82 | 18.82 | 7,600 |
|
Nov 11, 2025
|
15.30 | 18.85 | 15.30 | 15.30 | 15.30 | 4,500 |
|
Nov 10, 2025
|
18.00 | 18.23 | 18.00 | 18.23 | 18.23 | 21,200 |
|
Nov 7, 2025
|
16.99 | 17.64 | 16.99 | 17.64 | 17.64 | 13,100 |
|
Nov 6, 2025
|
16.65 | 16.86 | 16.65 | 16.79 | 16.79 | 10,800 |
|
Nov 5, 2025
|
16.93 | 16.93 | 16.81 | 16.81 | 16.81 | 10,900 |
|
Nov 4, 2025
|
16.81 | 16.81 | 16.77 | 16.77 | 16.77 | 12,900 |
|
Nov 3, 2025
|
16.08 | 16.08 | 16.07 | 16.07 | 16.07 | 1,800 |
