OTC Markets OTCPK - Delayed Quote
USD
Kyocera Corporation (KYOAY)
17.92
+0.07
(+0.39%)
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
|
17.89 | 18.19 | 17.56 | 17.92 | 17.92 | 113,000 |
|
Nov 5, 2026
|
18.00 | 18.06 | 17.63 | 17.85 | 17.85 | 153,000 |
|
Nov 4, 2026
|
19.60 | 19.60 | 19.02 | 19.38 | 19.38 | 60,800 |
|
Nov 3, 2026
|
20.17 | 20.60 | 20.17 | 20.40 | 20.40 | 74,700 |
|
Nov 2, 2026
|
21.00 | 21.35 | 20.35 | 20.55 | 20.55 | 370,100 |
|
Oct 30, 2026
|
21.83 | 21.96 | 21.32 | 21.52 | 21.52 | 63,800 |
|
Oct 29, 2026
|
21.74 | 22.51 | 21.74 | 22.45 | 22.45 | 254,100 |
|
Oct 28, 2026
|
22.87 | 22.87 | 22.47 | 22.70 | 22.70 | 252,100 |
|
Oct 27, 2026
|
21.82 | 22.13 | 21.82 | 22.12 | 22.12 | 119,800 |
|
Oct 26, 2026
|
21.49 | 21.98 | 21.38 | 21.75 | 21.75 | 188,700 |
|
Oct 23, 2026
|
21.95 | 22.80 | 21.79 | 21.88 | 21.88 | 87,900 |
|
Oct 22, 2026
|
22.60 | 22.73 | 21.96 | 22.26 | 22.26 | 75,800 |
|
Oct 21, 2026
|
22.62 | 22.67 | 22.39 | 22.57 | 22.57 | 90,000 |
|
Oct 20, 2026
|
22.85 | 23.10 | 22.20 | 22.40 | 22.40 | 127,900 |
|
Oct 19, 2026
|
22.61 | 23.11 | 22.61 | 22.90 | 22.90 | 78,700 |
|
Oct 16, 2026
|
22.98 | 23.18 | 22.37 | 22.55 | 22.55 | 110,100 |
|
Oct 15, 2026
|
23.08 | 23.71 | 22.95 | 23.33 | 23.33 | 89,300 |
|
Oct 14, 2026
|
23.80 | 24.00 | 23.65 | 23.66 | 23.66 | 116,700 |
|
Oct 13, 2026
|
23.57 | 24.20 | 23.57 | 23.96 | 23.96 | 146,800 |
|
Oct 12, 2026
|
23.32 | 24.27 | 23.32 | 23.55 | 23.55 | 56,200 |
|
Oct 9, 2026
|
23.70 | 24.52 | 23.55 | 23.72 | 23.72 | 48,700 |
|
Oct 8, 2026
|
24.09 | 24.29 | 23.55 | 23.67 | 23.67 | 61,600 |
|
Oct 7, 2026
|
23.63 | 24.69 | 23.63 | 24.10 | 24.10 | 49,800 |
|
Oct 6, 2026
|
24.94 | 24.99 | 24.44 | 24.71 | 24.71 | 50,300 |
|
Oct 5, 2026
|
24.11 | 24.44 | 24.11 | 24.44 | 24.44 | 29,200 |
|
Oct 2, 2026
|
23.64 | 23.74 | 23.25 | 23.54 | 23.54 | 65,400 |
|
Oct 1, 2026
|
23.26 | 23.47 | 23.10 | 23.46 | 23.46 | 65,500 |
|
Sep 30, 2026
|
22.31 | 23.53 | 22.31 | 23.23 | 23.23 | 66,700 |
|
Sep 29, 2026
|
22.75 | 24.00 | 22.75 | 23.63 | 23.63 | 56,300 |
|
Sep 28, 2026
|
23.77 | 23.77 | 23.34 | 23.60 | 23.60 | 50,200 |
|
Sep 25, 2026
|
24.00 | 24.40 | 23.84 | 24.07 | 24.07 | 78,100 |
|
Sep 24, 2026
|
23.34 | 23.49 | 22.83 | 23.05 | 23.05 | 130,800 |
|
Sep 23, 2026
|
23.15 | 23.50 | 23.15 | 23.20 | 23.20 | 47,700 |
|
Sep 22, 2026
|
24.72 | 25.45 | 23.58 | 23.73 | 23.73 | 37,900 |
|
Sep 21, 2026
|
23.56 | 23.60 | 23.36 | 23.48 | 23.48 | 46,400 |
|
Sep 18, 2026
|
22.14 | 23.61 | 22.14 | 23.33 | 23.33 | 131,700 |
|
Sep 17, 2026
|
23.47 | 23.93 | 23.15 | 23.46 | 23.46 | 124,600 |
|
Sep 16, 2026
|
23.14 | 23.46 | 22.89 | 23.05 | 23.05 | 47,100 |
|
Sep 15, 2026
|
22.86 | 23.46 | 22.25 | 22.78 | 22.78 | 68,400 |
|
Sep 14, 2026
|
21.96 | 22.99 | 21.96 | 22.71 | 22.71 | 78,600 |
|
Sep 11, 2026
|
23.10 | 23.45 | 23.00 | 23.25 | 23.25 | 72,900 |
|
Sep 10, 2026
|
22.71 | 22.71 | 21.95 | 21.95 | 21.95 | 90,900 |
|
Sep 9, 2026
|
22.04 | 22.08 | 21.82 | 21.88 | 21.88 | 52,300 |
|
Sep 8, 2026
|
22.17 | 22.25 | 21.93 | 22.07 | 22.07 | 63,600 |
|
Sep 4, 2026
|
22.46 | 22.66 | 22.46 | 22.56 | 22.56 | 30,900 |
|
Sep 3, 2026
|
22.44 | 22.67 | 22.34 | 22.55 | 22.55 | 39,900 |
|
Sep 2, 2026
|
22.09 | 22.28 | 22.09 | 22.26 | 22.26 | 48,100 |
|
Sep 1, 2026
|
22.36 | 22.61 | 22.28 | 22.29 | 22.29 | 43,200 |
|
Aug 31, 2026
|
22.83 | 22.90 | 22.62 | 22.73 | 22.73 | 72,200 |
|
Aug 28, 2026
|
22.75 | 22.75 | 22.39 | 22.49 | 22.49 | 18,600 |
|
Aug 27, 2026
|
22.87 | 22.90 | 22.76 | 22.86 | 22.86 | 44,000 |
|
Aug 26, 2026
|
22.58 | 22.66 | 22.53 | 22.61 | 22.61 | 19,600 |
|
Aug 25, 2026
|
22.40 | 22.90 | 22.40 | 22.52 | 22.52 | 31,400 |
|
Aug 24, 2026
|
22.80 | 22.85 | 22.29 | 22.36 | 22.36 | 35,800 |
|
Aug 21, 2026
|
23.64 | 23.64 | 22.46 | 22.58 | 22.58 | 21,900 |
|
Aug 20, 2026
|
22.70 | 23.23 | 22.11 | 22.12 | 22.12 | 73,700 |
|
Aug 19, 2026
|
23.20 | 23.30 | 23.03 | 23.16 | 23.16 | 67,800 |
|
Aug 18, 2026
|
23.67 | 23.72 | 23.38 | 23.38 | 23.38 | 28,600 |
|
Aug 17, 2026
|
24.25 | 24.35 | 24.12 | 24.18 | 24.18 | 22,900 |
|
Aug 14, 2026
|
24.57 | 24.57 | 24.42 | 24.47 | 24.47 | 24,700 |
|
Aug 13, 2026
|
24.25 | 24.81 | 24.25 | 24.70 | 24.70 | 30,500 |
|
Aug 12, 2026
|
24.09 | 24.24 | 23.80 | 23.83 | 23.83 | 81,400 |
|
Aug 11, 2026
|
24.06 | 24.22 | 23.93 | 23.94 | 23.94 | 17,200 |
|
Aug 10, 2026
|
23.94 | 24.25 | 23.13 | 23.94 | 23.94 | 65,600 |
|
Aug 7, 2026
|
24.31 | 24.31 | 24.06 | 24.22 | 24.22 | 23,500 |
|
Aug 6, 2026
|
24.10 | 24.32 | 23.98 | 24.07 | 24.07 | 28,200 |
|
Aug 5, 2026
|
24.68 | 24.90 | 24.35 | 24.35 | 24.35 | 26,200 |
|
Aug 4, 2026
|
23.20 | 24.13 | 23.20 | 24.03 | 24.03 | 34,400 |
|
Aug 3, 2026
|
22.57 | 22.59 | 22.20 | 22.39 | 22.39 | 43,200 |
|
Jul 31, 2026
|
22.75 | 23.11 | 22.54 | 23.11 | 23.11 | 59,600 |
|
Jul 30, 2026
|
22.90 | 24.77 | 22.16 | 24.30 | 24.30 | 122,700 |
|
Jul 29, 2026
|
22.12 | 22.43 | 21.74 | 22.03 | 22.03 | 37,900 |
|
Jul 28, 2026
|
21.93 | 22.56 | 21.90 | 22.18 | 22.18 | 51,800 |
|
Jul 27, 2026
|
23.12 | 23.12 | 22.59 | 22.88 | 22.88 | 107,000 |
|
Jul 24, 2026
|
21.70 | 22.60 | 21.70 | 22.38 | 22.38 | 61,500 |
|
Jul 23, 2026
|
22.44 | 22.50 | 22.28 | 22.39 | 22.39 | 62,900 |
|
Jul 22, 2026
|
23.01 | 23.19 | 22.45 | 23.10 | 23.10 | 40,300 |
|
Jul 21, 2026
|
22.69 | 22.73 | 22.38 | 22.69 | 22.69 | 60,400 |
|
Jul 20, 2026
|
21.72 | 22.43 | 21.72 | 22.04 | 22.04 | 50,800 |
|
Jul 17, 2026
|
21.63 | 22.13 | 21.29 | 21.99 | 21.99 | 52,300 |
|
Jul 16, 2026
|
22.30 | 22.30 | 21.96 | 22.02 | 22.02 | 102,100 |
|
Jul 15, 2026
|
21.46 | 23.15 | 21.46 | 22.02 | 22.02 | 54,600 |
|
Jul 14, 2026
|
23.44 | 23.44 | 22.25 | 22.62 | 22.62 | 64,700 |
|
Jul 13, 2026
|
22.40 | 23.17 | 22.30 | 22.31 | 22.31 | 45,700 |
|
Jul 10, 2026
|
22.61 | 23.36 | 22.61 | 23.04 | 23.04 | 28,100 |
|
Jul 9, 2026
|
23.12 | 23.68 | 22.56 | 23.21 | 23.21 | 101,300 |
|
Jul 8, 2026
|
22.57 | 22.86 | 22.04 | 22.50 | 22.50 | 47,800 |
|
Jul 7, 2026
|
23.10 | 23.95 | 22.88 | 22.93 | 22.93 | 43,100 |
|
Jul 6, 2026
|
23.13 | 24.00 | 23.13 | 23.99 | 23.99 | 57,100 |
|
Jul 2, 2026
|
24.28 | 25.00 | 23.50 | 23.70 | 23.70 | 34,400 |
|
Jul 1, 2026
|
22.61 | 23.89 | 22.61 | 23.46 | 23.46 | 61,800 |
|
Jun 30, 2026
|
21.99 | 22.64 | 21.78 | 22.55 | 22.55 | 73,100 |
|
Jun 29, 2026
|
21.81 | 21.92 | 21.27 | 21.92 | 21.92 | 63,900 |
|
Jun 26, 2026
|
21.70 | 21.76 | 21.05 | 21.23 | 21.23 | 56,000 |
|
Jun 25, 2026
|
21.84 | 21.85 | 21.60 | 21.69 | 21.69 | 62,600 |
|
Jun 24, 2026
|
22.08 | 22.08 | 21.51 | 21.72 | 21.72 | 93,900 |
|
Jun 23, 2026
|
21.32 | 22.96 | 21.07 | 22.08 | 22.08 | 48,400 |
|
Jun 22, 2026
|
23.05 | 23.22 | 22.68 | 22.68 | 22.68 | 47,100 |
|
Jun 18, 2026
|
23.25 | 23.57 | 22.96 | 23.22 | 23.22 | 93,600 |
|
Jun 17, 2026
|
23.25 | 23.85 | 23.23 | 23.25 | 23.25 | 40,500 |
|
Jun 16, 2026
|
24.00 | 24.48 | 23.45 | 23.48 | 23.48 | 42,100 |
|
Jun 15, 2026
|
23.10 | 24.89 | 23.10 | 23.93 | 23.93 | 47,800 |
|
Jun 12, 2026
|
22.89 | 23.15 | 22.40 | 23.06 | 23.06 | 44,400 |
|
Jun 11, 2026
|
21.80 | 23.12 | 21.80 | 22.89 | 22.89 | 65,400 |
|
Jun 10, 2026
|
20.54 | 22.77 | 20.54 | 21.93 | 21.93 | 36,000 |
|
Jun 9, 2026
|
22.55 | 22.77 | 21.77 | 22.47 | 22.47 | 28,900 |
|
Jun 8, 2026
|
22.92 | 23.13 | 22.25 | 22.68 | 22.68 | 287,800 |
|
Jun 5, 2026
|
24.59 | 24.59 | 22.25 | 22.25 | 22.25 | 110,300 |
|
Jun 4, 2026
|
24.20 | 24.98 | 24.20 | 24.59 | 24.59 | 81,500 |
|
Jun 3, 2026
|
24.02 | 24.55 | 23.67 | 24.33 | 24.33 | 57,600 |
|
Jun 2, 2026
|
22.70 | 23.15 | 22.35 | 23.15 | 23.15 | 119,300 |
|
Jun 1, 2026
|
22.19 | 23.45 | 22.18 | 23.00 | 23.00 | 151,200 |
|
May 29, 2026
|
22.11 | 22.74 | 21.81 | 22.12 | 22.12 | 168,600 |
|
May 28, 2026
|
20.00 | 21.67 | 20.00 | 21.59 | 21.59 | 321,900 |
|
May 27, 2026
|
19.75 | 19.93 | 19.57 | 19.68 | 19.68 | 115,400 |
|
May 26, 2026
|
19.52 | 19.95 | 19.51 | 19.93 | 19.93 | 164,300 |
|
May 22, 2026
|
18.11 | 19.30 | 18.11 | 19.08 | 19.08 | 213,900 |
|
May 21, 2026
|
19.05 | 19.05 | 18.47 | 18.71 | 18.71 | 49,900 |
|
May 20, 2026
|
18.59 | 18.87 | 17.64 | 18.68 | 18.68 | 225,300 |
|
May 19, 2026
|
18.46 | 18.59 | 18.22 | 18.43 | 18.43 | 143,400 |
|
May 18, 2026
|
18.54 | 18.54 | 17.76 | 18.10 | 18.10 | 212,100 |
|
May 15, 2026
|
18.65 | 18.65 | 18.30 | 18.46 | 18.46 | 257,600 |
|
May 14, 2026
|
18.96 | 19.32 | 18.61 | 18.70 | 18.70 | 77,300 |
|
May 13, 2026
|
18.15 | 18.41 | 18.14 | 18.38 | 18.38 | 57,000 |
|
May 12, 2026
|
18.03 | 18.22 | 18.00 | 18.13 | 18.13 | 37,500 |
|
May 11, 2026
|
18.23 | 18.49 | 18.23 | 18.36 | 18.36 | 73,100 |
|
May 8, 2026
|
18.48 | 19.00 | 18.06 | 18.21 | 18.21 | 102,900 |
|
May 7, 2026
|
19.00 | 19.00 | 18.05 | 18.26 | 18.26 | 84,400 |
|
May 6, 2026
|
18.36 | 18.66 | 18.06 | 18.46 | 18.46 | 29,600 |
|
May 5, 2026
|
17.49 | 18.29 | 17.49 | 17.69 | 17.69 | 69,200 |
|
May 4, 2026
|
17.50 | 17.81 | 17.50 | 17.81 | 17.81 | 59,700 |
|
May 1, 2026
|
17.77 | 18.04 | 17.47 | 17.47 | 17.47 | 37,400 |
|
Apr 30, 2026
|
18.55 | 19.30 | 18.55 | 18.80 | 18.80 | 67,600 |
|
Apr 29, 2026
|
16.62 | 16.88 | 16.59 | 16.67 | 16.67 | 33,200 |
|
Apr 28, 2026
|
16.77 | 16.88 | 16.69 | 16.81 | 16.81 | 86,700 |
|
Apr 27, 2026
|
16.94 | 17.25 | 16.55 | 16.65 | 16.65 | 38,500 |
|
Apr 24, 2026
|
16.98 | 17.13 | 16.98 | 17.12 | 17.12 | 46,800 |
|
Apr 23, 2026
|
16.91 | 17.00 | 16.75 | 16.86 | 16.86 | 34,700 |
|
Apr 22, 2026
|
17.44 | 17.50 | 17.40 | 17.50 | 17.50 | 29,100 |
|
Apr 21, 2026
|
17.17 | 17.17 | 16.96 | 17.02 | 17.02 | 69,600 |
|
Apr 20, 2026
|
16.65 | 17.54 | 16.65 | 17.42 | 17.42 | 30,900 |
|
Apr 17, 2026
|
17.25 | 17.34 | 16.57 | 17.31 | 17.31 | 30,800 |
|
Apr 16, 2026
|
16.89 | 16.89 | 16.50 | 16.86 | 16.86 | 41,600 |
|
Apr 15, 2026
|
16.36 | 16.49 | 16.33 | 16.49 | 16.49 | 46,800 |
|
Apr 14, 2026
|
16.35 | 16.40 | 16.25 | 16.38 | 16.38 | 46,300 |
|
Apr 13, 2026
|
16.14 | 16.45 | 16.14 | 16.45 | 16.45 | 51,500 |
|
Apr 10, 2026
|
16.18 | 16.28 | 16.18 | 16.28 | 16.28 | 21,800 |
|
Apr 9, 2026
|
16.18 | 16.37 | 16.14 | 16.30 | 16.30 | 54,300 |
|
Apr 8, 2026
|
15.99 | 16.60 | 15.99 | 16.58 | 16.58 | 32,800 |
|
Apr 7, 2026
|
15.62 | 15.74 | 15.50 | 15.74 | 15.74 | 136,600 |
|
Apr 6, 2026
|
15.73 | 15.80 | 15.70 | 15.78 | 15.78 | 53,100 |
|
Apr 2, 2026
|
15.21 | 15.49 | 15.15 | 15.43 | 15.43 | 49,900 |
|
Apr 1, 2026
|
15.77 | 15.86 | 15.67 | 15.77 | 15.77 | 34,000 |
|
Mar 31, 2026
|
15.33 | 15.40 | 15.07 | 15.37 | 15.37 | 92,500 |
|
Mar 30, 2026
|
15.25 | 15.29 | 14.97 | 15.00 | 15.00 | 60,700 |
|
Mar 27, 2026
|
14.94 | 14.97 | 14.79 | 14.90 | 14.90 | 55,500 |
|
Mar 26, 2026
|
15.29 | 15.36 | 14.99 | 15.18 | 15.18 | 46,700 |
|
Mar 25, 2026
|
14.84 | 15.53 | 14.84 | 15.44 | 15.44 | 74,900 |
|
Mar 24, 2026
|
15.20 | 15.37 | 15.18 | 15.33 | 15.33 | 76,900 |
|
Mar 23, 2026
|
15.06 | 15.31 | 15.05 | 15.17 | 15.17 | 100,200 |
|
Mar 20, 2026
|
15.07 | 15.07 | 14.72 | 14.74 | 14.74 | 78,000 |
|
Mar 19, 2026
|
14.95 | 15.38 | 14.95 | 15.31 | 15.31 | 52,500 |
|
Mar 18, 2026
|
15.68 | 15.71 | 15.52 | 15.52 | 15.52 | 32,700 |
|
Mar 17, 2026
|
15.71 | 15.71 | 15.60 | 15.62 | 15.62 | 52,500 |
|
Mar 16, 2026
|
16.02 | 16.02 | 15.56 | 15.65 | 15.65 | 45,100 |
|
Mar 13, 2026
|
16.00 | 16.00 | 15.69 | 15.76 | 15.76 | 24,800 |
|
Mar 12, 2026
|
16.14 | 16.14 | 15.94 | 15.94 | 15.94 | 33,100 |
|
Mar 11, 2026
|
17.06 | 17.06 | 16.52 | 16.60 | 16.60 | 27,400 |
|
Mar 10, 2026
|
16.78 | 17.03 | 16.70 | 16.78 | 16.78 | 86,700 |
|
Mar 9, 2026
|
16.72 | 16.72 | 15.99 | 16.60 | 16.60 | 32,400 |
|
Mar 6, 2026
|
16.38 | 16.52 | 16.38 | 16.45 | 16.45 | 30,600 |
|
Mar 5, 2026
|
16.60 | 16.60 | 16.36 | 16.55 | 16.55 | 42,800 |
|
Mar 4, 2026
|
16.75 | 16.96 | 16.75 | 16.92 | 16.92 | 78,900 |
|
Mar 3, 2026
|
16.50 | 16.91 | 16.37 | 16.91 | 16.91 | 64,900 |
|
Mar 2, 2026
|
17.42 | 17.63 | 17.42 | 17.60 | 17.60 | 30,600 |
|
Feb 27, 2026
|
17.73 | 17.76 | 17.68 | 17.69 | 17.69 | 61,600 |
|
Feb 26, 2026
|
17.75 | 17.75 | 17.59 | 17.68 | 17.68 | 30,900 |
|
Feb 25, 2026
|
18.00 | 18.10 | 17.96 | 18.09 | 18.09 | 29,100 |
|
Feb 24, 2026
|
17.45 | 17.64 | 17.45 | 17.63 | 17.63 | 63,400 |
|
Feb 23, 2026
|
17.31 | 17.31 | 17.16 | 17.19 | 17.19 | 15,400 |
|
Feb 20, 2026
|
17.08 | 17.30 | 17.08 | 17.26 | 17.26 | 18,000 |
|
Feb 19, 2026
|
16.95 | 17.50 | 16.95 | 17.05 | 17.05 | 45,000 |
|
Feb 18, 2026
|
17.04 | 17.24 | 17.00 | 17.18 | 17.18 | 42,800 |
|
Feb 17, 2026
|
17.25 | 17.25 | 16.67 | 17.11 | 17.11 | 20,200 |
|
Feb 13, 2026
|
17.30 | 17.41 | 17.19 | 17.39 | 17.39 | 32,200 |
|
Feb 12, 2026
|
17.53 | 17.54 | 17.10 | 17.32 | 17.32 | 113,100 |
|
Feb 11, 2026
|
17.84 | 17.92 | 17.78 | 17.92 | 17.92 | 35,600 |
|
Feb 10, 2026
|
17.64 | 17.84 | 17.52 | 17.69 | 17.69 | 48,500 |
|
Feb 9, 2026
|
17.15 | 17.37 | 17.12 | 17.35 | 17.35 | 94,600 |
|
Feb 6, 2026
|
16.75 | 16.98 | 16.72 | 16.98 | 16.98 | 21,600 |
|
Feb 5, 2026
|
16.50 | 16.58 | 16.46 | 16.49 | 16.49 | 30,400 |
|
Feb 4, 2026
|
16.46 | 16.47 | 16.31 | 16.35 | 16.35 | 21,300 |
|
Feb 3, 2026
|
16.63 | 16.63 | 16.49 | 16.61 | 16.61 | 62,300 |
|
Feb 2, 2026
|
16.05 | 16.61 | 16.05 | 16.61 | 16.61 | 61,300 |
|
Jan 30, 2026
|
15.02 | 15.04 | 14.95 | 15.00 | 15.00 | 43,000 |
|
Jan 29, 2026
|
15.21 | 15.21 | 14.68 | 14.79 | 14.79 | 38,300 |
|
Jan 28, 2026
|
14.98 | 14.98 | 14.89 | 14.95 | 14.95 | 43,400 |
|
Jan 27, 2026
|
15.08 | 15.20 | 15.08 | 15.20 | 15.20 | 23,400 |
|
Jan 26, 2026
|
14.80 | 14.84 | 14.77 | 14.79 | 14.79 | 22,400 |
|
Jan 23, 2026
|
14.71 | 14.85 | 14.71 | 14.82 | 14.82 | 17,400 |
|
Jan 22, 2026
|
15.29 | 15.29 | 14.62 | 14.89 | 14.89 | 34,200 |
|
Jan 21, 2026
|
14.54 | 14.61 | 14.49 | 14.56 | 14.56 | 45,700 |
|
Jan 20, 2026
|
14.62 | 14.62 | 14.34 | 14.38 | 14.38 | 51,400 |
|
Jan 16, 2026
|
14.57 | 14.60 | 14.53 | 14.58 | 14.58 | 18,400 |
|
Jan 15, 2026
|
14.38 | 14.44 | 14.35 | 14.37 | 14.37 | 44,000 |
|
Jan 14, 2026
|
14.34 | 14.37 | 14.28 | 14.32 | 14.32 | 22,300 |
|
Jan 13, 2026
|
14.39 | 14.41 | 14.31 | 14.38 | 14.38 | 44,800 |
|
Jan 12, 2026
|
14.47 | 14.56 | 14.40 | 14.56 | 14.56 | 17,100 |
|
Jan 9, 2026
|
14.01 | 14.49 | 14.01 | 14.47 | 14.47 | 14,200 |
|
Jan 8, 2026
|
14.09 | 14.14 | 14.09 | 14.14 | 14.14 | 26,200 |
|
Jan 7, 2026
|
14.35 | 14.39 | 14.35 | 14.39 | 14.39 | 15,000 |
|
Jan 6, 2026
|
14.41 | 14.43 | 14.34 | 14.37 | 14.37 | 21,200 |
|
Jan 5, 2026
|
14.24 | 14.39 | 14.24 | 14.38 | 14.38 | 28,300 |
|
Jan 2, 2026
|
14.24 | 14.24 | 14.11 | 14.16 | 14.16 | 19,800 |
|
Dec 31, 2025
|
14.13 | 14.24 | 14.09 | 14.16 | 14.16 | 10,800 |
|
Dec 30, 2025
|
14.15 | 14.23 | 14.14 | 14.21 | 14.21 | 59,700 |
|
Dec 29, 2025
|
14.13 | 14.20 | 14.04 | 14.16 | 14.16 | 15,400 |
|
Dec 26, 2025
|
14.13 | 14.14 | 14.10 | 14.12 | 14.12 | 8,700 |
|
Dec 24, 2025
|
14.04 | 14.06 | 14.02 | 14.05 | 14.05 | 10,000 |
|
Dec 23, 2025
|
14.05 | 14.12 | 13.97 | 14.02 | 14.02 | 30,500 |
|
Dec 22, 2025
|
14.13 | 14.13 | 13.90 | 14.01 | 14.01 | 28,300 |
|
Dec 19, 2025
|
13.79 | 13.85 | 13.79 | 13.80 | 13.80 | 21,300 |
|
Dec 18, 2025
|
14.14 | 14.18 | 14.08 | 14.14 | 14.14 | 36,000 |
|
Dec 17, 2025
|
14.22 | 14.24 | 14.11 | 14.13 | 14.13 | 33,700 |
|
Dec 16, 2025
|
14.37 | 14.43 | 14.37 | 14.41 | 14.41 | 26,400 |
|
Dec 15, 2025
|
14.46 | 14.46 | 14.37 | 14.42 | 14.42 | 22,500 |
|
Dec 12, 2025
|
14.74 | 14.74 | 14.19 | 14.25 | 14.25 | 28,300 |
|
Dec 11, 2025
|
14.04 | 14.08 | 14.02 | 14.08 | 14.08 | 34,700 |
|
Dec 10, 2025
|
13.83 | 14.00 | 13.74 | 13.97 | 13.97 | 57,300 |
|
Dec 9, 2025
|
13.75 | 13.81 | 13.75 | 13.79 | 13.79 | 18,700 |
|
Dec 8, 2025
|
13.71 | 13.75 | 13.60 | 13.70 | 13.70 | 12,900 |
|
Dec 5, 2025
|
13.77 | 13.79 | 13.68 | 13.74 | 13.74 | 9,700 |
|
Dec 4, 2025
|
13.42 | 13.83 | 13.42 | 13.76 | 13.76 | 9,000 |
|
Dec 3, 2025
|
13.19 | 13.71 | 13.19 | 13.64 | 13.64 | 33,700 |
|
Dec 2, 2025
|
13.63 | 13.67 | 13.61 | 13.64 | 13.64 | 77,700 |
|
Dec 1, 2025
|
13.65 | 13.66 | 13.60 | 13.62 | 13.62 | 11,600 |
|
Nov 28, 2025
|
13.59 | 13.65 | 13.59 | 13.65 | 13.65 | 2,800 |
|
Nov 26, 2025
|
13.45 | 13.64 | 13.45 | 13.60 | 13.60 | 11,500 |
|
Nov 25, 2025
|
13.37 | 13.48 | 13.37 | 13.48 | 13.48 | 7,300 |
|
Nov 24, 2025
|
13.35 | 13.41 | 13.31 | 13.41 | 13.41 | 15,500 |
|
Nov 21, 2025
|
13.25 | 13.36 | 13.17 | 13.35 | 13.35 | 21,100 |
|
Nov 20, 2025
|
12.98 | 12.99 | 12.70 | 12.72 | 12.72 | 22,000 |
|
Nov 19, 2025
|
13.06 | 13.07 | 13.01 | 13.06 | 13.06 | 8,600 |
|
Nov 18, 2025
|
13.22 | 13.22 | 12.87 | 12.93 | 12.93 | 13,600 |
|
Nov 17, 2025
|
12.85 | 13.33 | 12.85 | 13.21 | 13.21 | 6,800 |
|
Nov 14, 2025
|
13.73 | 14.01 | 13.69 | 13.74 | 13.74 | 8,300 |
|
Nov 13, 2025
|
13.00 | 13.59 | 13.00 | 13.21 | 13.21 | 60,700 |
|
Nov 12, 2025
|
13.52 | 13.57 | 13.28 | 13.39 | 13.39 | 52,600 |
|
Nov 11, 2025
|
13.25 | 13.25 | 13.08 | 13.10 | 13.10 | 4,800 |
|
Nov 10, 2025
|
13.22 | 13.28 | 13.16 | 13.27 | 13.27 | 16,600 |
|
Nov 7, 2025
|
13.03 | 13.12 | 12.94 | 13.12 | 13.12 | 12,700 |
