OTC Markets OTCPK - Delayed Quote
USD
KDDI Corporation (KDDIY)
17.97
+0.44
(+2.51%)
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
|
17.89 | 18.02 | 17.89 | 17.97 | 17.97 | 128,700 |
|
Oct 29, 2026
|
17.55 | 17.56 | 17.31 | 17.53 | 17.53 | 168,200 |
|
Oct 28, 2026
|
17.71 | 17.71 | 17.42 | 17.63 | 17.63 | 188,300 |
|
Oct 27, 2026
|
17.37 | 18.13 | 17.37 | 17.96 | 17.96 | 140,800 |
|
Oct 26, 2026
|
18.17 | 18.25 | 18.14 | 18.16 | 18.16 | 406,800 |
|
Oct 23, 2026
|
17.81 | 18.67 | 17.56 | 18.22 | 18.22 | 118,000 |
|
Oct 22, 2026
|
18.48 | 18.48 | 18.20 | 18.42 | 18.42 | 370,600 |
|
Oct 21, 2026
|
18.12 | 18.38 | 17.89 | 18.33 | 18.33 | 396,800 |
|
Oct 20, 2026
|
18.91 | 18.91 | 18.42 | 18.49 | 18.49 | 1,413,100 |
|
Oct 19, 2026
|
18.45 | 18.57 | 18.45 | 18.53 | 18.53 | 112,300 |
|
Oct 16, 2026
|
18.42 | 18.91 | 17.92 | 18.34 | 18.34 | 232,700 |
|
Oct 15, 2026
|
17.64 | 18.31 | 17.64 | 18.20 | 18.20 | 655,300 |
|
Oct 14, 2026
|
17.32 | 17.94 | 17.32 | 17.92 | 17.92 | 1,001,000 |
|
Oct 13, 2026
|
18.20 | 18.22 | 17.92 | 18.19 | 18.19 | 141,600 |
|
Oct 12, 2026
|
17.82 | 18.19 | 17.82 | 18.10 | 18.10 | 246,100 |
|
Oct 9, 2026
|
18.98 | 18.98 | 18.16 | 18.18 | 18.18 | 174,800 |
|
Oct 8, 2026
|
18.39 | 18.95 | 17.92 | 18.34 | 18.34 | 190,800 |
|
Oct 7, 2026
|
18.60 | 18.60 | 18.06 | 18.18 | 18.18 | 107,500 |
|
Oct 6, 2026
|
18.33 | 18.44 | 17.87 | 18.20 | 18.20 | 136,600 |
|
Oct 5, 2026
|
17.70 | 18.31 | 17.70 | 18.30 | 18.30 | 113,100 |
|
Oct 2, 2026
|
19.11 | 19.11 | 17.71 | 18.36 | 18.36 | 293,300 |
|
Oct 1, 2026
|
19.23 | 19.23 | 18.39 | 18.39 | 18.39 | 522,800 |
|
Sep 30, 2026
|
18.02 | 18.76 | 18.02 | 18.56 | 18.56 | 133,600 |
|
Sep 29, 2026
|
18.57 | 18.98 | 18.54 | 18.87 | 18.87 | 129,600 |
|
Sep 28, 2026
|
18.25 | 18.92 | 18.25 | 18.90 | 18.90 | 595,100 |
|
Sep 25, 2026
|
18.92 | 19.35 | 18.92 | 19.25 | 19.25 | 293,600 |
|
Sep 24, 2026
|
19.05 | 19.16 | 19.00 | 19.10 | 19.10 | 119,800 |
|
Sep 23, 2026
|
19.20 | 20.54 | 19.20 | 19.35 | 19.35 | 124,100 |
|
Sep 22, 2026
|
19.41 | 19.70 | 19.41 | 19.52 | 19.52 | 86,700 |
|
Sep 21, 2026
|
19.48 | 20.15 | 19.02 | 19.51 | 19.51 | 87,300 |
|
Sep 18, 2026
|
19.38 | 19.48 | 19.14 | 19.46 | 19.46 | 150,900 |
|
Sep 17, 2026
|
19.20 | 20.07 | 19.20 | 19.87 | 19.87 | 341,800 |
|
Sep 16, 2026
|
19.85 | 19.85 | 19.63 | 19.70 | 19.70 | 259,300 |
|
Sep 15, 2026
|
20.17 | 20.19 | 19.15 | 19.47 | 19.47 | 1,620,000 |
|
Sep 14, 2026
|
19.98 | 19.98 | 19.74 | 19.88 | 19.88 | 109,900 |
|
Sep 11, 2026
|
19.45 | 20.17 | 19.40 | 19.78 | 19.78 | 115,000 |
|
Sep 10, 2026
|
19.48 | 19.51 | 19.44 | 19.44 | 19.44 | 112,900 |
|
Sep 9, 2026
|
19.51 | 20.13 | 19.29 | 19.35 | 19.35 | 191,300 |
|
Sep 8, 2026
|
19.36 | 19.41 | 19.30 | 19.40 | 19.40 | 116,400 |
|
Sep 4, 2026
|
18.33 | 19.19 | 18.33 | 19.01 | 19.01 | 96,700 |
|
Sep 3, 2026
|
18.36 | 19.75 | 18.36 | 19.09 | 19.09 | 105,100 |
|
Sep 2, 2026
|
18.34 | 18.89 | 18.34 | 18.85 | 18.85 | 123,300 |
|
Sep 1, 2026
|
18.73 | 18.78 | 18.66 | 18.71 | 18.71 | 102,300 |
|
Aug 31, 2026
|
18.49 | 18.72 | 18.40 | 18.48 | 18.48 | 149,100 |
|
Aug 28, 2026
|
18.20 | 18.31 | 18.18 | 18.21 | 18.21 | 110,700 |
|
Aug 27, 2026
|
18.06 | 18.06 | 17.99 | 18.05 | 18.05 | 117,800 |
|
Aug 26, 2026
|
17.81 | 18.93 | 17.81 | 18.13 | 18.13 | 90,900 |
|
Aug 25, 2026
|
17.55 | 18.25 | 17.55 | 18.22 | 18.22 | 114,700 |
|
Aug 24, 2026
|
18.00 | 18.10 | 18.00 | 18.06 | 18.06 | 204,700 |
|
Aug 21, 2026
|
18.11 | 18.40 | 18.11 | 18.35 | 18.35 | 107,200 |
|
Aug 20, 2026
|
17.35 | 18.00 | 17.35 | 17.92 | 17.92 | 137,600 |
|
Aug 19, 2026
|
18.00 | 18.03 | 17.88 | 17.91 | 17.91 | 104,600 |
|
Aug 18, 2026
|
18.58 | 18.58 | 17.81 | 17.82 | 17.82 | 139,900 |
|
Aug 17, 2026
|
17.11 | 17.79 | 17.11 | 17.78 | 17.78 | 135,100 |
|
Aug 14, 2026
|
18.01 | 18.08 | 17.97 | 18.04 | 18.04 | 190,500 |
|
Aug 13, 2026
|
17.70 | 17.78 | 17.69 | 17.73 | 17.73 | 101,600 |
|
Aug 12, 2026
|
17.87 | 17.87 | 17.58 | 17.72 | 17.72 | 177,200 |
|
Aug 11, 2026
|
17.08 | 17.80 | 17.08 | 17.79 | 17.79 | 96,200 |
|
Aug 10, 2026
|
17.82 | 17.82 | 17.74 | 17.77 | 17.77 | 119,700 |
|
Aug 7, 2026
|
19.39 | 19.52 | 18.48 | 18.50 | 18.50 | 138,300 |
|
Aug 6, 2026
|
18.33 | 18.35 | 17.66 | 18.28 | 18.28 | 150,900 |
|
Aug 5, 2026
|
18.11 | 18.12 | 18.03 | 18.05 | 18.05 | 106,400 |
|
Aug 4, 2026
|
18.24 | 18.25 | 17.49 | 18.18 | 18.18 | 161,600 |
|
Aug 3, 2026
|
17.62 | 18.49 | 17.62 | 18.42 | 18.42 | 224,200 |
|
Jul 31, 2026
|
18.31 | 18.37 | 17.60 | 18.29 | 18.29 | 119,000 |
|
Jul 30, 2026
|
18.73 | 19.17 | 18.69 | 19.09 | 19.09 | 161,800 |
|
Jul 29, 2026
|
18.25 | 19.01 | 18.25 | 18.88 | 18.88 | 151,800 |
|
Jul 28, 2026
|
18.26 | 18.31 | 18.20 | 18.24 | 18.24 | 208,500 |
|
Jul 27, 2026
|
18.06 | 18.76 | 17.91 | 17.98 | 17.98 | 246,200 |
|
Jul 24, 2026
|
17.55 | 17.86 | 17.15 | 17.81 | 17.81 | 309,900 |
|
Jul 23, 2026
|
17.57 | 17.57 | 17.41 | 17.46 | 17.46 | 326,200 |
|
Jul 22, 2026
|
17.64 | 17.64 | 17.56 | 17.61 | 17.61 | 122,100 |
|
Jul 21, 2026
|
17.71 | 17.71 | 17.62 | 17.67 | 17.67 | 120,300 |
|
Jul 20, 2026
|
18.37 | 18.37 | 17.62 | 17.69 | 17.69 | 140,700 |
|
Jul 17, 2026
|
17.66 | 17.72 | 17.60 | 17.68 | 17.68 | 180,500 |
|
Jul 16, 2026
|
17.54 | 18.22 | 17.44 | 17.45 | 17.45 | 272,400 |
|
Jul 15, 2026
|
18.18 | 18.18 | 17.49 | 17.56 | 17.56 | 239,000 |
|
Jul 14, 2026
|
18.15 | 18.15 | 17.48 | 17.53 | 17.53 | 291,700 |
|
Jul 13, 2026
|
16.66 | 17.42 | 16.66 | 17.31 | 17.31 | 197,100 |
|
Jul 10, 2026
|
16.84 | 17.32 | 16.84 | 17.32 | 17.32 | 223,600 |
|
Jul 9, 2026
|
17.32 | 17.34 | 17.23 | 17.33 | 17.33 | 161,200 |
|
Jul 8, 2026
|
16.45 | 17.28 | 16.45 | 17.28 | 17.28 | 340,800 |
|
Jul 7, 2026
|
16.49 | 17.83 | 16.49 | 17.11 | 17.11 | 291,700 |
|
Jul 6, 2026
|
16.87 | 16.91 | 16.21 | 16.91 | 16.91 | 250,900 |
|
Jul 2, 2026
|
17.22 | 17.22 | 16.86 | 16.94 | 16.94 | 201,200 |
|
Jul 1, 2026
|
16.31 | 16.41 | 16.26 | 16.35 | 16.35 | 240,400 |
|
Jun 30, 2026
|
17.57 | 17.57 | 16.83 | 16.84 | 16.84 | 261,800 |
|
Jun 29, 2026
|
16.78 | 16.80 | 16.71 | 16.76 | 16.76 | 219,700 |
|
Jun 26, 2026
|
17.24 | 17.24 | 16.56 | 16.61 | 16.61 | 499,900 |
|
Jun 25, 2026
|
16.45 | 16.50 | 16.39 | 16.44 | 16.44 | 789,500 |
|
Jun 24, 2026
|
15.40 | 16.61 | 15.40 | 16.57 | 16.57 | 367,000 |
|
Jun 23, 2026
|
15.85 | 16.38 | 14.67 | 16.34 | 16.34 | 464,300 |
|
Jun 22, 2026
|
16.94 | 16.94 | 16.23 | 16.29 | 16.29 | 459,900 |
|
Jun 18, 2026
|
16.88 | 16.91 | 16.79 | 16.83 | 16.83 | 182,700 |
|
Jun 17, 2026
|
17.03 | 17.07 | 16.92 | 16.93 | 16.93 | 146,000 |
|
Jun 16, 2026
|
16.27 | 16.98 | 16.27 | 16.93 | 16.93 | 180,700 |
|
Jun 15, 2026
|
17.21 | 17.21 | 16.91 | 16.94 | 16.94 | 401,700 |
|
Jun 12, 2026
|
17.48 | 17.48 | 17.18 | 17.32 | 17.32 | 305,600 |
|
Jun 11, 2026
|
17.17 | 17.39 | 17.12 | 17.31 | 17.31 | 743,900 |
|
Jun 10, 2026
|
17.64 | 17.64 | 16.98 | 17.07 | 17.07 | 148,000 |
|
Jun 9, 2026
|
16.33 | 17.46 | 16.33 | 16.91 | 16.91 | 318,700 |
|
Jun 8, 2026
|
17.69 | 17.69 | 16.64 | 17.06 | 17.06 | 687,700 |
|
Jun 5, 2026
|
16.45 | 16.58 | 16.38 | 16.38 | 16.38 | 405,600 |
|
Jun 4, 2026
|
16.54 | 16.81 | 16.49 | 16.55 | 16.55 | 362,300 |
|
Jun 3, 2026
|
16.27 | 16.89 | 16.27 | 16.86 | 16.86 | 289,600 |
|
Jun 2, 2026
|
16.65 | 16.70 | 16.60 | 16.65 | 16.65 | 381,600 |
|
Jun 1, 2026
|
16.81 | 16.87 | 16.74 | 16.84 | 16.84 | 773,900 |
|
May 29, 2026
|
17.18 | 17.23 | 17.08 | 17.19 | 17.19 | 687,300 |
|
May 28, 2026
|
17.11 | 17.58 | 17.03 | 17.10 | 17.10 | 624,500 |
|
May 27, 2026
|
16.88 | 16.98 | 16.75 | 16.87 | 16.87 | 1,608,400 |
|
May 26, 2026
|
17.08 | 17.08 | 16.43 | 16.51 | 16.51 | 1,031,800 |
|
May 22, 2026
|
16.46 | 17.08 | 16.46 | 17.03 | 17.03 | 601,800 |
|
May 21, 2026
|
17.10 | 17.34 | 16.43 | 17.13 | 17.13 | 361,200 |
|
May 20, 2026
|
18.16 | 18.16 | 17.46 | 17.59 | 17.59 | 259,100 |
|
May 19, 2026
|
17.53 | 17.53 | 17.28 | 17.31 | 17.31 | 172,200 |
|
May 18, 2026
|
16.90 | 16.97 | 16.90 | 16.97 | 16.97 | 227,600 |
|
May 15, 2026
|
17.19 | 17.23 | 17.10 | 17.10 | 17.10 | 263,200 |
|
May 14, 2026
|
16.10 | 16.81 | 16.10 | 16.75 | 16.75 | 397,800 |
|
May 13, 2026
|
16.03 | 16.16 | 16.03 | 16.12 | 16.12 | 351,400 |
|
May 12, 2026
|
16.42 | 17.00 | 16.40 | 16.40 | 16.40 | 427,500 |
|
May 11, 2026
|
16.07 | 16.08 | 15.93 | 16.04 | 16.04 | 517,200 |
|
May 8, 2026
|
16.16 | 16.22 | 16.11 | 16.15 | 16.15 | 404,800 |
|
May 7, 2026
|
16.78 | 16.78 | 16.01 | 16.06 | 16.06 | 383,200 |
|
May 6, 2026
|
17.31 | 17.31 | 16.01 | 16.40 | 16.40 | 320,800 |
|
May 5, 2026
|
16.75 | 16.75 | 15.49 | 16.19 | 16.19 | 427,400 |
|
May 4, 2026
|
16.86 | 16.86 | 16.12 | 16.12 | 16.12 | 359,500 |
|
May 1, 2026
|
16.15 | 16.27 | 16.15 | 16.19 | 16.19 | 311,800 |
|
Apr 30, 2026
|
15.58 | 16.49 | 15.58 | 16.38 | 16.38 | 505,200 |
|
Apr 29, 2026
|
15.62 | 16.03 | 15.62 | 15.97 | 15.97 | 226,700 |
|
Apr 28, 2026
|
15.53 | 16.16 | 15.53 | 16.04 | 16.04 | 469,300 |
|
Apr 27, 2026
|
15.20 | 16.00 | 15.20 | 15.78 | 15.78 | 746,400 |
|
Apr 24, 2026
|
16.06 | 16.13 | 16.02 | 16.06 | 16.06 | 320,700 |
|
Apr 23, 2026
|
15.65 | 16.52 | 15.65 | 16.28 | 16.28 | 931,900 |
|
Apr 22, 2026
|
16.87 | 16.87 | 16.28 | 16.35 | 16.35 | 569,600 |
|
Apr 21, 2026
|
16.00 | 16.59 | 16.00 | 16.35 | 16.35 | 182,900 |
|
Apr 20, 2026
|
16.23 | 16.58 | 16.22 | 16.49 | 16.49 | 207,500 |
|
Apr 17, 2026
|
16.93 | 16.93 | 16.40 | 16.44 | 16.44 | 178,600 |
|
Apr 16, 2026
|
16.51 | 16.54 | 16.29 | 16.44 | 16.44 | 165,800 |
|
Apr 15, 2026
|
16.47 | 16.57 | 16.45 | 16.49 | 16.49 | 298,800 |
|
Apr 14, 2026
|
16.40 | 16.50 | 15.51 | 16.44 | 16.44 | 252,300 |
|
Apr 13, 2026
|
16.29 | 16.47 | 16.29 | 16.40 | 16.40 | 486,500 |
|
Apr 10, 2026
|
16.20 | 16.32 | 15.73 | 16.15 | 16.15 | 132,500 |
|
Apr 9, 2026
|
18.00 | 18.00 | 16.86 | 16.92 | 16.92 | 2,973,800 |
|
Apr 8, 2026
|
17.16 | 17.25 | 17.01 | 17.15 | 17.15 | 185,600 |
|
Apr 7, 2026
|
16.70 | 16.92 | 16.68 | 16.86 | 16.86 | 238,400 |
|
Apr 6, 2026
|
16.64 | 17.43 | 16.64 | 17.33 | 17.33 | 189,300 |
|
Apr 2, 2026
|
16.87 | 17.04 | 16.83 | 16.98 | 16.98 | 277,300 |
|
Apr 1, 2026
|
15.96 | 16.69 | 15.96 | 16.60 | 16.60 | 187,700 |
|
Mar 31, 2026
|
16.40 | 17.71 | 16.40 | 16.77 | 16.77 | 284,100 |
|
Mar 30, 2026
|
16.31 | 17.63 | 16.31 | 17.02 | 17.02 | 170,300 |
|
Mar 27, 2026
|
16.78 | 17.00 | 16.78 | 16.85 | 16.85 | 188,500 |
|
Mar 26, 2026
|
17.01 | 17.01 | 16.87 | 16.91 | 16.91 | 204,000 |
|
Mar 25, 2026
|
16.37 | 17.06 | 16.37 | 16.96 | 16.96 | 145,100 |
|
Mar 24, 2026
|
16.22 | 16.93 | 16.22 | 16.86 | 16.86 | 243,900 |
|
Mar 23, 2026
|
16.66 | 17.80 | 16.66 | 16.84 | 16.84 | 267,300 |
|
Mar 20, 2026
|
16.47 | 16.71 | 16.41 | 16.42 | 16.42 | 208,800 |
|
Mar 19, 2026
|
16.19 | 17.40 | 16.19 | 16.80 | 16.80 | 167,500 |
|
Mar 18, 2026
|
16.24 | 16.73 | 16.24 | 16.59 | 16.59 | 170,800 |
|
Mar 17, 2026
|
16.49 | 16.81 | 16.49 | 16.77 | 16.77 | 260,000 |
|
Mar 16, 2026
|
16.43 | 16.68 | 16.43 | 16.64 | 16.64 | 378,300 |
|
Mar 13, 2026
|
16.31 | 16.58 | 16.31 | 16.41 | 16.41 | 342,300 |
|
Mar 12, 2026
|
17.20 | 17.20 | 16.37 | 16.39 | 16.39 | 232,500 |
|
Mar 11, 2026
|
16.75 | 16.77 | 16.62 | 16.70 | 16.70 | 132,000 |
|
Mar 10, 2026
|
16.76 | 17.35 | 16.76 | 17.15 | 17.15 | 252,300 |
|
Mar 9, 2026
|
17.76 | 17.76 | 16.86 | 17.10 | 17.10 | 287,600 |
|
Mar 6, 2026
|
16.65 | 16.72 | 16.63 | 16.68 | 16.68 | 212,500 |
|
Mar 5, 2026
|
16.61 | 16.95 | 16.61 | 16.85 | 16.85 | 181,300 |
|
Mar 4, 2026
|
16.84 | 17.05 | 16.73 | 17.03 | 17.03 | 258,200 |
|
Mar 3, 2026
|
15.43 | 16.79 | 15.43 | 16.73 | 16.73 | 278,200 |
|
Mar 2, 2026
|
16.78 | 16.84 | 16.72 | 16.81 | 16.81 | 229,900 |
|
Feb 27, 2026
|
16.64 | 17.68 | 16.64 | 17.03 | 17.03 | 178,500 |
|
Feb 26, 2026
|
17.16 | 17.68 | 16.64 | 17.12 | 17.12 | 181,200 |
|
Feb 25, 2026
|
17.12 | 17.12 | 16.91 | 17.01 | 17.01 | 193,100 |
|
Feb 24, 2026
|
16.77 | 16.88 | 16.77 | 16.81 | 16.81 | 342,000 |
|
Feb 23, 2026
|
16.64 | 16.98 | 16.64 | 16.89 | 16.89 | 270,300 |
|
Feb 20, 2026
|
16.82 | 16.90 | 16.75 | 16.87 | 16.87 | 280,400 |
|
Feb 19, 2026
|
17.68 | 17.68 | 16.64 | 16.94 | 16.94 | 193,700 |
|
Feb 18, 2026
|
17.36 | 17.37 | 17.22 | 17.27 | 17.27 | 315,900 |
|
Feb 17, 2026
|
17.35 | 17.60 | 17.35 | 17.43 | 17.43 | 615,100 |
|
Feb 13, 2026
|
17.65 | 17.65 | 17.31 | 17.65 | 17.65 | 171,000 |
|
Feb 12, 2026
|
16.65 | 17.30 | 16.65 | 17.24 | 17.24 | 278,100 |
|
Feb 11, 2026
|
16.16 | 16.83 | 16.16 | 16.79 | 16.79 | 219,200 |
|
Feb 10, 2026
|
16.63 | 16.70 | 16.49 | 16.53 | 16.53 | 484,200 |
|
Feb 9, 2026
|
16.02 | 16.39 | 14.92 | 16.34 | 16.34 | 704,000 |
|
Feb 6, 2026
|
15.40 | 16.33 | 15.40 | 15.71 | 15.71 | 241,900 |
|
Feb 5, 2026
|
17.72 | 18.01 | 17.72 | 17.74 | 17.74 | 153,600 |
|
Feb 4, 2026
|
17.56 | 17.67 | 17.53 | 17.58 | 17.58 | 183,600 |
|
Feb 3, 2026
|
17.50 | 18.09 | 17.29 | 17.35 | 17.35 | 238,500 |
|
Feb 2, 2026
|
17.80 | 17.80 | 17.15 | 17.22 | 17.22 | 257,900 |
|
Jan 30, 2026
|
17.39 | 17.39 | 16.81 | 16.81 | 16.81 | 370,400 |
|
Jan 29, 2026
|
17.39 | 17.39 | 16.80 | 16.91 | 16.91 | 272,200 |
|
Jan 28, 2026
|
17.15 | 17.22 | 16.96 | 17.03 | 17.03 | 347,900 |
|
Jan 27, 2026
|
17.39 | 17.39 | 16.85 | 17.19 | 17.19 | 580,500 |
|
Jan 26, 2026
|
17.14 | 17.20 | 17.08 | 17.12 | 17.12 | 181,000 |
|
Jan 23, 2026
|
17.07 | 17.09 | 16.70 | 16.98 | 16.98 | 456,000 |
|
Jan 22, 2026
|
17.28 | 17.35 | 16.30 | 16.81 | 16.81 | 918,300 |
|
Jan 21, 2026
|
17.50 | 17.50 | 16.68 | 16.84 | 16.84 | 279,000 |
|
Jan 20, 2026
|
16.23 | 17.50 | 16.23 | 16.92 | 16.92 | 352,700 |
|
Jan 16, 2026
|
16.69 | 16.72 | 16.65 | 16.65 | 16.65 | 286,700 |
|
Jan 15, 2026
|
16.76 | 17.44 | 16.67 | 16.74 | 16.74 | 281,400 |
|
Jan 14, 2026
|
17.04 | 17.14 | 16.92 | 16.99 | 16.99 | 240,900 |
|
Jan 13, 2026
|
17.50 | 17.50 | 17.08 | 17.09 | 17.09 | 238,300 |
|
Jan 12, 2026
|
17.50 | 17.50 | 17.12 | 17.27 | 17.27 | 227,800 |
|
Jan 9, 2026
|
17.05 | 17.50 | 16.92 | 17.09 | 17.09 | 240,900 |
|
Jan 8, 2026
|
17.00 | 17.06 | 16.98 | 17.05 | 17.05 | 189,000 |
|
Jan 7, 2026
|
16.48 | 17.15 | 16.48 | 17.09 | 17.09 | 165,100 |
|
Jan 6, 2026
|
16.75 | 17.33 | 16.75 | 17.31 | 17.31 | 139,700 |
|
Jan 5, 2026
|
17.79 | 17.79 | 17.39 | 17.50 | 17.50 | 162,400 |
|
Jan 2, 2026
|
17.30 | 17.37 | 17.21 | 17.25 | 17.25 | 190,400 |
|
Dec 31, 2025
|
16.62 | 17.30 | 16.62 | 17.29 | 17.29 | 76,500 |
|
Dec 30, 2025
|
17.79 | 17.79 | 17.29 | 17.33 | 17.33 | 244,500 |
|
Dec 29, 2025
|
17.36 | 17.38 | 16.70 | 17.36 | 17.36 | 177,200 |
|
Dec 26, 2025
|
17.56 | 17.60 | 17.50 | 17.54 | 17.54 | 112,500 |
|
Dec 24, 2025
|
18.11 | 18.11 | 16.75 | 17.40 | 17.40 | 90,800 |
|
Dec 23, 2025
|
16.86 | 17.52 | 16.86 | 17.49 | 17.49 | 298,300 |
|
Dec 22, 2025
|
17.11 | 17.15 | 17.05 | 17.13 | 17.13 | 231,100 |
|
Dec 19, 2025
|
17.24 | 17.27 | 17.19 | 17.21 | 17.21 | 194,700 |
|
Dec 18, 2025
|
16.79 | 17.44 | 16.79 | 17.38 | 17.38 | 174,900 |
|
Dec 17, 2025
|
17.31 | 17.58 | 17.22 | 17.22 | 17.22 | 142,700 |
|
Dec 16, 2025
|
18.23 | 18.23 | 17.50 | 17.54 | 17.54 | 189,300 |
|
Dec 15, 2025
|
17.34 | 17.53 | 16.85 | 17.45 | 17.45 | 320,600 |
|
Dec 12, 2025
|
16.93 | 17.22 | 16.86 | 17.15 | 17.15 | 127,800 |
|
Dec 11, 2025
|
17.39 | 17.42 | 17.32 | 17.35 | 17.35 | 200,500 |
|
Dec 10, 2025
|
16.55 | 17.34 | 16.55 | 17.33 | 17.33 | 222,700 |
|
Dec 9, 2025
|
17.39 | 17.39 | 17.09 | 17.09 | 17.09 | 217,600 |
|
Dec 8, 2025
|
17.14 | 17.18 | 17.10 | 17.15 | 17.15 | 207,300 |
|
Dec 5, 2025
|
17.91 | 17.91 | 17.14 | 17.19 | 17.19 | 155,700 |
|
Dec 4, 2025
|
16.62 | 17.25 | 16.61 | 17.08 | 17.08 | 185,800 |
|
Dec 3, 2025
|
16.97 | 17.08 | 16.96 | 17.03 | 17.03 | 236,700 |
|
Dec 2, 2025
|
16.46 | 17.14 | 16.46 | 17.08 | 17.08 | 272,600 |
|
Dec 1, 2025
|
17.07 | 17.07 | 16.93 | 16.93 | 16.93 | 626,600 |
|
Nov 28, 2025
|
15.72 | 17.88 | 15.72 | 17.19 | 17.19 | 144,900 |
|
Nov 26, 2025
|
14.70 | 17.49 | 14.70 | 17.30 | 17.30 | 121,000 |
|
Nov 25, 2025
|
17.07 | 17.14 | 17.01 | 17.10 | 17.10 | 309,200 |
|
Nov 24, 2025
|
16.88 | 17.45 | 16.88 | 17.39 | 17.39 | 406,100 |
|
Nov 21, 2025
|
16.65 | 17.44 | 16.65 | 17.42 | 17.42 | 425,500 |
|
Nov 20, 2025
|
17.07 | 17.35 | 16.88 | 16.92 | 16.92 | 518,900 |
|
Nov 19, 2025
|
16.50 | 17.08 | 16.50 | 17.04 | 17.04 | 461,000 |
|
Nov 18, 2025
|
16.47 | 17.17 | 16.47 | 17.08 | 17.08 | 391,400 |
|
Nov 17, 2025
|
16.51 | 17.23 | 16.51 | 17.12 | 17.12 | 686,900 |
|
Nov 14, 2025
|
16.46 | 17.37 | 16.46 | 17.14 | 17.14 | 178,400 |
|
Nov 13, 2025
|
17.24 | 17.58 | 16.85 | 16.90 | 16.90 | 1,061,600 |
|
Nov 12, 2025
|
16.53 | 17.32 | 16.53 | 17.31 | 17.31 | 964,500 |
|
Nov 11, 2025
|
17.85 | 17.85 | 17.15 | 17.23 | 17.23 | 146,300 |
|
Nov 10, 2025
|
17.49 | 17.49 | 17.01 | 17.18 | 17.18 | 426,600 |
|
Nov 7, 2025
|
16.20 | 17.49 | 16.20 | 16.80 | 16.80 | 326,100 |
|
Nov 6, 2025
|
15.47 | 16.81 | 15.47 | 16.45 | 16.45 | 959,000 |
|
Nov 5, 2025
|
15.47 | 16.20 | 15.47 | 16.06 | 16.06 | 771,100 |
|
Nov 4, 2025
|
15.46 | 15.98 | 15.46 | 15.93 | 15.93 | 260,000 |
|
Nov 3, 2025
|
15.37 | 15.96 | 15.37 | 15.87 | 15.87 | 365,100 |
|
Oct 31, 2025
|
15.34 | 16.03 | 15.34 | 15.90 | 15.90 | 426,300 |
