OTC Markets OTCPK - Delayed Quote
USD
Mitsui O.S.K. Lines, Ltd. (MSLOY)
24.20
+0.65
(+2.76%)
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
|
24.21 | 24.29 | 24.16 | 24.20 | 24.20 | 14,000 |
|
Oct 29, 2026
|
23.62 | 23.78 | 23.41 | 23.55 | 23.55 | 13,200 |
|
Oct 28, 2026
|
23.30 | 23.47 | 23.17 | 23.22 | 23.22 | 14,200 |
|
Oct 27, 2026
|
23.53 | 23.58 | 23.47 | 23.57 | 23.57 | 13,600 |
|
Oct 26, 2026
|
24.37 | 24.37 | 23.47 | 23.53 | 23.53 | 22,200 |
|
Oct 23, 2026
|
22.97 | 23.04 | 22.90 | 23.00 | 23.00 | 16,200 |
|
Oct 22, 2026
|
23.41 | 23.49 | 23.38 | 23.48 | 23.48 | 10,700 |
|
Oct 21, 2026
|
24.53 | 24.53 | 23.53 | 23.60 | 23.60 | 11,000 |
|
Oct 20, 2026
|
23.39 | 23.54 | 23.39 | 23.54 | 23.54 | 8,600 |
|
Oct 19, 2026
|
23.68 | 23.68 | 23.61 | 23.65 | 23.65 | 11,200 |
|
Oct 16, 2026
|
23.35 | 23.37 | 23.21 | 23.22 | 23.22 | 10,900 |
|
Oct 15, 2026
|
23.09 | 23.24 | 23.07 | 23.15 | 23.15 | 31,800 |
|
Oct 14, 2026
|
24.48 | 24.71 | 24.01 | 24.08 | 24.08 | 28,100 |
|
Oct 13, 2026
|
24.37 | 24.55 | 23.81 | 23.90 | 23.90 | 28,000 |
|
Oct 12, 2026
|
23.33 | 23.68 | 23.15 | 23.17 | 23.17 | 15,200 |
|
Oct 9, 2026
|
22.99 | 23.49 | 22.99 | 23.21 | 23.21 | 20,400 |
|
Oct 8, 2026
|
22.47 | 22.91 | 22.46 | 22.68 | 22.68 | 27,300 |
|
Oct 7, 2026
|
22.27 | 22.27 | 22.20 | 22.27 | 22.27 | 15,700 |
|
Oct 6, 2026
|
22.49 | 22.62 | 22.47 | 22.59 | 22.59 | 22,300 |
|
Oct 5, 2026
|
22.70 | 22.70 | 22.30 | 22.34 | 22.34 | 46,300 |
|
Oct 2, 2026
|
22.65 | 22.72 | 22.62 | 22.72 | 22.72 | 18,900 |
|
Oct 1, 2026
|
21.50 | 22.31 | 21.50 | 22.20 | 22.20 | 34,000 |
|
Sep 30, 2026
|
22.97 | 23.22 | 22.38 | 22.52 | 22.52 | 21,600 |
|
Sep 29, 2026
|
21.10 | 22.40 | 21.10 | 22.08 | 22.08 | 14,000 |
|
Sep 28, 2026
|
22.93 | 22.93 | 22.62 | 22.62 | 22.62 | 15,300 |
|
Sep 25, 2026
|
23.80 | 24.94 | 22.46 | 22.65 | 22.65 | 13,500 |
|
Sep 24, 2026
|
22.79 | 22.80 | 22.40 | 22.50 | 22.50 | 29,200 |
|
Sep 23, 2026
|
23.30 | 24.30 | 23.00 | 23.13 | 23.13 | 19,000 |
|
Sep 22, 2026
|
23.72 | 24.29 | 23.45 | 23.54 | 23.54 | 20,800 |
|
Sep 21, 2026
|
23.24 | 23.75 | 23.24 | 23.55 | 23.55 | 41,500 |
|
Sep 18, 2026
|
23.41 | 23.76 | 23.11 | 23.24 | 23.24 | 15,000 |
|
Sep 17, 2026
|
23.79 | 23.94 | 23.59 | 23.92 | 23.92 | 25,200 |
|
Sep 16, 2026
|
22.79 | 23.09 | 22.79 | 22.88 | 22.88 | 16,200 |
|
Sep 15, 2026
|
22.60 | 22.75 | 22.57 | 22.69 | 22.69 | 17,800 |
|
Sep 14, 2026
|
22.92 | 23.06 | 22.92 | 23.02 | 23.02 | 20,900 |
|
Sep 11, 2026
|
22.91 | 23.05 | 22.91 | 23.05 | 23.05 | 42,000 |
|
Sep 10, 2026
|
22.60 | 22.62 | 22.55 | 22.59 | 22.59 | 22,700 |
|
Sep 9, 2026
|
23.14 | 23.15 | 22.89 | 22.94 | 22.94 | 37,500 |
|
Sep 8, 2026
|
23.68 | 23.68 | 23.08 | 23.14 | 23.14 | 26,500 |
|
Sep 4, 2026
|
22.32 | 22.39 | 22.31 | 22.37 | 22.37 | 11,000 |
|
Sep 3, 2026
|
23.41 | 23.81 | 23.00 | 23.12 | 23.12 | 16,100 |
|
Sep 2, 2026
|
22.11 | 22.20 | 22.08 | 22.20 | 22.20 | 17,900 |
|
Sep 1, 2026
|
21.98 | 21.98 | 21.86 | 21.87 | 21.87 | 40,600 |
|
Aug 31, 2026
|
21.85 | 21.87 | 21.79 | 21.81 | 21.81 | 27,000 |
|
Aug 28, 2026
|
22.43 | 22.60 | 22.17 | 22.23 | 22.23 | 12,100 |
|
Aug 27, 2026
|
21.97 | 21.99 | 21.91 | 21.99 | 21.99 | 13,200 |
|
Aug 26, 2026
|
22.27 | 22.27 | 22.15 | 22.20 | 22.20 | 18,200 |
|
Aug 25, 2026
|
23.03 | 23.43 | 22.59 | 22.65 | 22.65 | 7,500 |
|
Aug 24, 2026
|
22.76 | 22.89 | 22.76 | 22.89 | 22.89 | 46,000 |
|
Aug 21, 2026
|
22.83 | 22.92 | 22.80 | 22.87 | 22.87 | 30,100 |
|
Aug 20, 2026
|
21.77 | 21.85 | 21.77 | 21.82 | 21.82 | 18,700 |
|
Aug 19, 2026
|
21.94 | 22.03 | 21.90 | 21.96 | 21.96 | 11,400 |
|
Aug 18, 2026
|
21.46 | 21.56 | 21.35 | 21.44 | 21.44 | 20,000 |
|
Aug 17, 2026
|
20.84 | 20.86 | 20.76 | 20.79 | 20.79 | 20,500 |
|
Aug 14, 2026
|
20.80 | 21.43 | 20.40 | 20.71 | 20.71 | 11,400 |
|
Aug 13, 2026
|
19.71 | 19.91 | 19.65 | 19.81 | 19.81 | 37,900 |
|
Aug 12, 2026
|
19.41 | 19.41 | 19.31 | 19.31 | 19.31 | 11,400 |
|
Aug 11, 2026
|
19.80 | 19.80 | 19.67 | 19.71 | 19.71 | 12,600 |
|
Aug 10, 2026
|
19.72 | 19.77 | 19.69 | 19.70 | 19.70 | 15,300 |
|
Aug 7, 2026
|
19.53 | 19.56 | 18.88 | 19.27 | 19.27 | 16,900 |
|
Aug 6, 2026
|
19.06 | 19.06 | 19.02 | 19.04 | 19.04 | 17,300 |
|
Aug 5, 2026
|
18.92 | 18.92 | 18.85 | 18.85 | 18.85 | 17,100 |
|
Aug 4, 2026
|
19.27 | 19.29 | 19.14 | 19.16 | 19.16 | 14,700 |
|
Aug 3, 2026
|
18.76 | 19.58 | 18.76 | 18.80 | 18.80 | 22,000 |
|
Jul 31, 2026
|
18.40 | 18.56 | 18.33 | 18.45 | 18.45 | 34,000 |
|
Jul 30, 2026
|
18.24 | 18.76 | 18.17 | 18.52 | 18.52 | 32,700 |
|
Jul 29, 2026
|
18.17 | 18.24 | 18.02 | 18.13 | 18.13 | 20,100 |
|
Jul 28, 2026
|
17.85 | 17.92 | 17.85 | 17.90 | 17.90 | 37,700 |
|
Jul 27, 2026
|
18.06 | 18.06 | 18.01 | 18.05 | 18.05 | 28,600 |
|
Jul 24, 2026
|
18.26 | 18.98 | 17.99 | 18.20 | 18.20 | 126,400 |
|
Jul 23, 2026
|
17.68 | 17.73 | 17.56 | 17.65 | 17.65 | 46,100 |
|
Jul 22, 2026
|
18.04 | 18.40 | 17.65 | 17.71 | 17.71 | 17,000 |
|
Jul 21, 2026
|
17.43 | 17.43 | 17.36 | 17.42 | 17.42 | 40,500 |
|
Jul 20, 2026
|
17.22 | 17.29 | 17.22 | 17.27 | 17.27 | 63,500 |
|
Jul 17, 2026
|
17.20 | 17.25 | 17.12 | 17.22 | 17.22 | 28,600 |
|
Jul 16, 2026
|
16.93 | 17.00 | 16.92 | 16.96 | 16.96 | 49,400 |
|
Jul 15, 2026
|
17.27 | 17.29 | 17.21 | 17.22 | 17.22 | 78,600 |
|
Jul 14, 2026
|
16.95 | 17.04 | 16.92 | 16.95 | 16.95 | 123,300 |
|
Jul 13, 2026
|
17.12 | 17.12 | 16.45 | 16.50 | 16.50 | 72,600 |
|
Jul 10, 2026
|
16.45 | 16.53 | 16.45 | 16.52 | 16.52 | 51,800 |
|
Jul 9, 2026
|
16.84 | 16.85 | 16.82 | 16.85 | 16.85 | 67,200 |
|
Jul 8, 2026
|
16.95 | 16.95 | 16.56 | 16.65 | 16.65 | 54,900 |
|
Jul 7, 2026
|
16.38 | 16.39 | 16.26 | 16.38 | 16.38 | 103,400 |
|
Jul 6, 2026
|
16.56 | 16.56 | 16.12 | 16.45 | 16.45 | 97,400 |
|
Jul 2, 2026
|
16.17 | 16.50 | 15.84 | 15.92 | 15.92 | 101,300 |
|
Jul 1, 2026
|
15.46 | 15.59 | 15.40 | 15.59 | 15.59 | 56,700 |
|
Jun 30, 2026
|
17.45 | 17.45 | 15.97 | 16.01 | 16.01 | 161,300 |
|
Jun 29, 2026
|
16.06 | 16.66 | 16.06 | 16.45 | 16.45 | 92,600 |
|
Jun 26, 2026
|
16.03 | 16.13 | 15.83 | 16.12 | 16.12 | 58,900 |
|
Jun 25, 2026
|
16.54 | 16.81 | 16.16 | 16.21 | 16.21 | 145,100 |
|
Jun 24, 2026
|
16.54 | 16.64 | 16.54 | 16.63 | 16.63 | 90,100 |
|
Jun 23, 2026
|
16.45 | 16.49 | 16.41 | 16.45 | 16.45 | 108,500 |
|
Jun 22, 2026
|
16.35 | 16.45 | 16.33 | 16.39 | 16.39 | 91,400 |
|
Jun 18, 2026
|
16.70 | 16.70 | 16.56 | 16.61 | 16.61 | 73,900 |
|
Jun 17, 2026
|
17.00 | 17.02 | 16.88 | 16.92 | 16.92 | 34,600 |
|
Jun 16, 2026
|
17.38 | 17.42 | 17.33 | 17.33 | 17.33 | 48,600 |
|
Jun 15, 2026
|
17.86 | 18.38 | 17.68 | 18.33 | 18.33 | 52,500 |
|
Jun 12, 2026
|
17.91 | 18.02 | 17.91 | 17.99 | 17.99 | 65,100 |
|
Jun 11, 2026
|
17.80 | 17.89 | 17.71 | 17.84 | 17.84 | 77,800 |
|
Jun 10, 2026
|
17.70 | 17.79 | 17.60 | 17.65 | 17.65 | 28,500 |
|
Jun 9, 2026
|
18.39 | 18.89 | 18.31 | 18.38 | 18.38 | 76,000 |
|
Jun 8, 2026
|
18.06 | 18.24 | 17.95 | 18.07 | 18.07 | 84,300 |
|
Jun 5, 2026
|
18.02 | 18.65 | 17.98 | 18.02 | 18.02 | 47,900 |
|
Jun 4, 2026
|
17.16 | 17.39 | 17.07 | 17.39 | 17.39 | 81,700 |
|
Jun 3, 2026
|
16.72 | 16.99 | 16.72 | 16.95 | 16.95 | 42,400 |
|
Jun 2, 2026
|
17.14 | 17.17 | 17.11 | 17.12 | 17.12 | 116,900 |
|
Jun 1, 2026
|
16.77 | 16.77 | 16.63 | 16.75 | 16.75 | 69,300 |
|
May 29, 2026
|
17.09 | 17.13 | 17.03 | 17.03 | 17.03 | 101,400 |
|
May 28, 2026
|
16.97 | 17.05 | 16.95 | 17.02 | 17.02 | 70,200 |
|
May 27, 2026
|
17.12 | 17.12 | 17.00 | 17.04 | 17.04 | 64,700 |
|
May 26, 2026
|
17.94 | 18.06 | 17.36 | 17.37 | 17.37 | 43,000 |
|
May 22, 2026
|
17.65 | 17.75 | 17.60 | 17.75 | 17.75 | 35,500 |
|
May 21, 2026
|
18.19 | 18.28 | 17.84 | 17.86 | 17.86 | 44,800 |
|
May 20, 2026
|
18.20 | 18.33 | 18.19 | 18.33 | 18.33 | 43,300 |
|
May 19, 2026
|
18.28 | 18.34 | 18.23 | 18.28 | 18.28 | 50,700 |
|
May 18, 2026
|
18.48 | 18.51 | 18.42 | 18.44 | 18.44 | 41,200 |
|
May 15, 2026
|
18.43 | 19.21 | 18.43 | 18.52 | 18.52 | 26,300 |
|
May 14, 2026
|
18.66 | 18.75 | 18.64 | 18.73 | 18.73 | 56,100 |
|
May 13, 2026
|
18.55 | 18.63 | 18.52 | 18.57 | 18.57 | 32,000 |
|
May 12, 2026
|
18.41 | 18.59 | 18.41 | 18.58 | 18.58 | 84,000 |
|
May 11, 2026
|
18.61 | 19.19 | 18.42 | 18.46 | 18.46 | 52,200 |
|
May 8, 2026
|
18.41 | 18.47 | 18.38 | 18.43 | 18.43 | 32,200 |
|
May 7, 2026
|
18.71 | 18.71 | 18.41 | 18.59 | 18.59 | 62,700 |
|
May 6, 2026
|
19.48 | 19.48 | 18.88 | 18.99 | 18.99 | 30,700 |
|
May 5, 2026
|
18.61 | 18.83 | 18.56 | 18.78 | 18.78 | 51,100 |
|
May 4, 2026
|
18.69 | 18.78 | 18.49 | 18.70 | 18.70 | 33,300 |
|
May 1, 2026
|
18.82 | 18.86 | 18.55 | 18.71 | 18.71 | 18,800 |
|
Apr 30, 2026
|
18.99 | 19.03 | 18.60 | 19.00 | 19.00 | 196,000 |
|
Apr 29, 2026
|
18.63 | 19.27 | 18.48 | 18.49 | 18.49 | 19,400 |
|
Apr 28, 2026
|
18.56 | 18.61 | 18.51 | 18.55 | 18.55 | 53,500 |
|
Apr 27, 2026
|
18.10 | 18.10 | 18.02 | 18.05 | 18.05 | 52,100 |
|
Apr 24, 2026
|
19.12 | 19.12 | 19.06 | 19.11 | 19.11 | 20,100 |
|
Apr 23, 2026
|
18.76 | 18.80 | 18.63 | 18.75 | 18.75 | 46,500 |
|
Apr 22, 2026
|
19.02 | 19.07 | 18.98 | 19.02 | 19.02 | 21,000 |
|
Apr 21, 2026
|
19.44 | 19.57 | 18.92 | 18.97 | 18.97 | 44,600 |
|
Apr 20, 2026
|
19.22 | 19.22 | 19.15 | 19.21 | 19.21 | 32,800 |
|
Apr 17, 2026
|
19.96 | 20.08 | 19.80 | 19.92 | 19.92 | 44,000 |
|
Apr 16, 2026
|
20.01 | 20.08 | 19.97 | 20.02 | 20.02 | 33,500 |
|
Apr 15, 2026
|
20.07 | 20.17 | 19.97 | 20.16 | 20.16 | 59,900 |
|
Apr 14, 2026
|
20.34 | 20.94 | 20.21 | 20.26 | 20.26 | 28,900 |
|
Apr 13, 2026
|
19.95 | 20.18 | 19.95 | 20.18 | 20.18 | 20,900 |
|
Apr 10, 2026
|
20.39 | 20.39 | 20.30 | 20.38 | 20.38 | 42,600 |
|
Apr 9, 2026
|
20.77 | 20.98 | 20.77 | 20.93 | 20.93 | 47,800 |
|
Apr 8, 2026
|
21.00 | 21.11 | 20.78 | 20.89 | 20.89 | 47,700 |
|
Apr 7, 2026
|
21.70 | 21.89 | 21.45 | 21.63 | 21.63 | 44,800 |
|
Apr 6, 2026
|
21.55 | 21.63 | 21.46 | 21.63 | 21.63 | 19,800 |
|
Apr 2, 2026
|
20.75 | 21.14 | 20.63 | 20.83 | 20.83 | 20,300 |
|
Apr 1, 2026
|
20.74 | 21.92 | 20.74 | 21.80 | 21.80 | 44,800 |
|
Mar 31, 2026
|
20.61 | 22.44 | 20.61 | 20.82 | 20.82 | 77,400 |
|
Mar 30, 2026
|
21.34 | 21.98 | 21.19 | 21.47 | 21.47 | 35,700 |
|
Mar 27, 2026
|
21.72 | 21.81 | 21.61 | 21.70 | 21.70 | 31,300 |
|
Mar 26, 2026
|
21.68 | 21.90 | 21.30 | 21.41 | 21.41 | 29,000 |
|
Mar 25, 2026
|
20.86 | 22.58 | 20.76 | 21.40 | 21.40 | 49,000 |
|
Mar 24, 2026
|
20.34 | 20.90 | 20.34 | 20.37 | 20.37 | 54,800 |
|
Mar 23, 2026
|
21.00 | 21.20 | 20.34 | 20.48 | 20.48 | 64,600 |
|
Mar 20, 2026
|
22.59 | 22.59 | 21.49 | 21.71 | 21.71 | 25,400 |
|
Mar 19, 2026
|
21.72 | 22.01 | 21.71 | 21.96 | 21.96 | 27,800 |
|
Mar 18, 2026
|
21.92 | 21.94 | 21.73 | 21.75 | 21.75 | 34,000 |
|
Mar 17, 2026
|
20.08 | 20.10 | 19.81 | 19.92 | 19.92 | 43,400 |
|
Mar 16, 2026
|
19.02 | 19.14 | 19.00 | 19.13 | 19.13 | 47,700 |
|
Mar 13, 2026
|
19.22 | 19.23 | 19.05 | 19.10 | 19.10 | 28,800 |
|
Mar 12, 2026
|
19.29 | 19.38 | 19.26 | 19.30 | 19.30 | 46,100 |
|
Mar 11, 2026
|
19.62 | 19.81 | 19.37 | 19.56 | 19.56 | 32,100 |
|
Mar 10, 2026
|
19.07 | 19.30 | 19.05 | 19.15 | 19.15 | 54,000 |
|
Mar 9, 2026
|
18.66 | 19.75 | 18.41 | 18.87 | 18.87 | 61,900 |
|
Mar 6, 2026
|
18.79 | 18.85 | 18.49 | 18.67 | 18.67 | 22,600 |
|
Mar 5, 2026
|
19.63 | 20.10 | 18.88 | 19.01 | 19.01 | 31,500 |
|
Mar 4, 2026
|
18.79 | 19.31 | 18.79 | 19.13 | 19.13 | 24,100 |
|
Mar 3, 2026
|
18.78 | 18.95 | 18.47 | 18.91 | 18.91 | 25,700 |
|
Mar 2, 2026
|
18.52 | 19.06 | 18.52 | 19.06 | 19.06 | 35,100 |
|
Feb 27, 2026
|
18.63 | 18.90 | 18.46 | 18.51 | 18.51 | 30,900 |
|
Feb 26, 2026
|
18.46 | 18.59 | 18.20 | 18.59 | 18.59 | 8,700 |
|
Feb 25, 2026
|
17.81 | 17.90 | 17.62 | 17.73 | 17.73 | 15,300 |
|
Feb 24, 2026
|
17.59 | 17.79 | 17.59 | 17.73 | 17.73 | 16,400 |
|
Feb 23, 2026
|
17.51 | 17.64 | 17.51 | 17.56 | 17.56 | 8,500 |
|
Feb 20, 2026
|
17.39 | 17.57 | 17.39 | 17.53 | 17.53 | 30,700 |
|
Feb 19, 2026
|
17.29 | 17.50 | 17.29 | 17.40 | 17.40 | 23,200 |
|
Feb 18, 2026
|
16.96 | 17.06 | 16.91 | 16.96 | 16.96 | 32,100 |
|
Feb 17, 2026
|
16.74 | 16.83 | 16.70 | 16.83 | 16.83 | 16,900 |
|
Feb 13, 2026
|
16.29 | 16.85 | 16.29 | 16.84 | 16.84 | 15,000 |
|
Feb 12, 2026
|
16.96 | 16.96 | 16.46 | 16.48 | 16.48 | 21,500 |
|
Feb 11, 2026
|
16.79 | 16.79 | 16.49 | 16.54 | 16.54 | 11,600 |
|
Feb 10, 2026
|
16.47 | 16.89 | 16.34 | 16.34 | 16.34 | 19,200 |
|
Feb 9, 2026
|
16.14 | 16.27 | 16.14 | 16.26 | 16.26 | 37,500 |
|
Feb 6, 2026
|
16.16 | 16.30 | 16.16 | 16.30 | 16.30 | 19,800 |
|
Feb 5, 2026
|
15.84 | 15.86 | 15.46 | 15.80 | 15.80 | 46,200 |
|
Feb 4, 2026
|
16.27 | 16.35 | 16.26 | 16.27 | 16.27 | 31,400 |
|
Feb 3, 2026
|
15.96 | 16.01 | 15.91 | 16.01 | 16.01 | 20,000 |
|
Feb 2, 2026
|
15.88 | 15.91 | 15.86 | 15.91 | 15.91 | 14,200 |
|
Jan 30, 2026
|
15.82 | 15.88 | 15.70 | 15.77 | 15.77 | 13,300 |
|
Jan 29, 2026
|
15.76 | 15.82 | 15.66 | 15.81 | 15.81 | 13,100 |
|
Jan 28, 2026
|
15.49 | 15.57 | 15.46 | 15.57 | 15.57 | 23,100 |
|
Jan 27, 2026
|
15.36 | 15.48 | 15.36 | 15.48 | 15.48 | 18,400 |
|
Jan 26, 2026
|
15.11 | 15.19 | 15.11 | 15.14 | 15.14 | 40,800 |
|
Jan 23, 2026
|
14.89 | 15.02 | 14.84 | 15.02 | 15.02 | 16,100 |
|
Jan 22, 2026
|
14.92 | 15.02 | 14.90 | 15.02 | 15.02 | 51,600 |
|
Jan 21, 2026
|
14.95 | 15.00 | 14.91 | 14.97 | 14.97 | 25,000 |
|
Jan 20, 2026
|
14.96 | 14.99 | 14.87 | 14.93 | 14.93 | 17,200 |
|
Jan 16, 2026
|
14.89 | 14.89 | 14.85 | 14.85 | 14.85 | 32,700 |
|
Jan 15, 2026
|
15.59 | 15.59 | 15.49 | 15.49 | 15.49 | 55,600 |
|
Jan 14, 2026
|
15.66 | 15.70 | 15.58 | 15.59 | 15.59 | 22,300 |
|
Jan 13, 2026
|
15.54 | 15.55 | 15.46 | 15.50 | 15.50 | 20,000 |
|
Jan 12, 2026
|
15.59 | 15.79 | 15.58 | 15.74 | 15.74 | 16,400 |
|
Jan 9, 2026
|
15.57 | 15.59 | 15.51 | 15.58 | 15.58 | 32,900 |
|
Jan 8, 2026
|
15.48 | 15.55 | 15.46 | 15.55 | 15.55 | 17,900 |
|
Jan 7, 2026
|
15.44 | 15.44 | 15.41 | 15.43 | 15.43 | 10,400 |
|
Jan 6, 2026
|
15.27 | 15.30 | 15.24 | 15.25 | 15.25 | 19,100 |
|
Jan 5, 2026
|
15.16 | 15.29 | 15.09 | 15.29 | 15.29 | 45,300 |
|
Jan 2, 2026
|
15.07 | 15.10 | 14.96 | 14.96 | 14.96 | 26,100 |
|
Dec 31, 2025
|
15.03 | 15.04 | 14.95 | 15.01 | 15.01 | 12,500 |
|
Dec 30, 2025
|
15.04 | 15.22 | 15.02 | 15.09 | 15.09 | 38,200 |
|
Dec 29, 2025
|
15.03 | 15.05 | 14.94 | 15.01 | 15.01 | 39,400 |
|
Dec 26, 2025
|
14.72 | 14.75 | 14.69 | 14.73 | 14.73 | 19,700 |
|
Dec 24, 2025
|
14.64 | 14.69 | 14.63 | 14.68 | 14.68 | 9,600 |
|
Dec 23, 2025
|
14.51 | 14.59 | 14.51 | 14.58 | 14.58 | 30,100 |
|
Dec 22, 2025
|
14.26 | 14.29 | 14.25 | 14.28 | 14.28 | 33,500 |
|
Dec 19, 2025
|
14.36 | 14.37 | 14.31 | 14.35 | 14.35 | 37,100 |
|
Dec 18, 2025
|
14.40 | 14.54 | 14.40 | 14.48 | 14.48 | 24,900 |
|
Dec 17, 2025
|
14.44 | 14.54 | 14.30 | 14.43 | 14.43 | 15,200 |
|
Dec 16, 2025
|
14.70 | 14.75 | 14.45 | 14.45 | 14.45 | 42,700 |
|
Dec 15, 2025
|
15.18 | 15.28 | 14.67 | 14.68 | 14.68 | 29,500 |
|
Dec 12, 2025
|
14.57 | 14.58 | 14.53 | 14.58 | 14.58 | 35,800 |
|
Dec 11, 2025
|
14.49 | 14.52 | 14.47 | 14.51 | 14.51 | 23,200 |
|
Dec 10, 2025
|
14.22 | 14.33 | 14.19 | 14.33 | 14.33 | 26,000 |
|
Dec 9, 2025
|
14.19 | 14.25 | 14.16 | 14.21 | 14.21 | 35,500 |
|
Dec 8, 2025
|
14.10 | 14.13 | 14.06 | 14.06 | 14.06 | 42,700 |
|
Dec 5, 2025
|
13.86 | 14.20 | 13.86 | 14.18 | 14.18 | 43,900 |
|
Dec 4, 2025
|
14.34 | 14.34 | 14.16 | 14.23 | 14.23 | 49,200 |
|
Dec 3, 2025
|
14.00 | 14.57 | 14.00 | 14.18 | 14.18 | 54,800 |
|
Dec 2, 2025
|
14.20 | 14.27 | 14.19 | 14.27 | 14.27 | 74,300 |
|
Dec 1, 2025
|
14.49 | 14.49 | 14.15 | 14.17 | 14.17 | 112,100 |
|
Nov 28, 2025
|
14.14 | 14.18 | 14.12 | 14.14 | 14.14 | 7,500 |
|
Nov 26, 2025
|
14.01 | 14.12 | 14.01 | 14.11 | 14.11 | 22,300 |
|
Nov 25, 2025
|
14.36 | 14.67 | 14.10 | 14.27 | 14.27 | 128,900 |
|
Nov 24, 2025
|
14.38 | 14.85 | 13.98 | 14.54 | 14.54 | 85,900 |
|
Nov 21, 2025
|
14.01 | 14.16 | 14.00 | 14.16 | 14.16 | 67,900 |
|
Nov 20, 2025
|
14.27 | 14.50 | 13.76 | 13.83 | 13.83 | 93,800 |
|
Nov 19, 2025
|
13.98 | 14.01 | 13.92 | 13.94 | 13.94 | 55,300 |
|
Nov 18, 2025
|
14.25 | 14.25 | 13.92 | 13.96 | 13.96 | 74,900 |
|
Nov 17, 2025
|
14.17 | 14.20 | 14.06 | 14.11 | 14.11 | 32,000 |
|
Nov 14, 2025
|
14.48 | 14.51 | 14.46 | 14.46 | 14.46 | 39,000 |
|
Nov 13, 2025
|
14.34 | 14.34 | 14.22 | 14.22 | 14.22 | 37,200 |
|
Nov 12, 2025
|
14.40 | 14.42 | 14.37 | 14.38 | 14.38 | 76,000 |
|
Nov 11, 2025
|
14.18 | 14.24 | 14.18 | 14.20 | 14.20 | 30,700 |
|
Nov 10, 2025
|
14.37 | 14.44 | 14.34 | 14.40 | 14.40 | 60,300 |
|
Nov 7, 2025
|
14.43 | 14.53 | 14.43 | 14.49 | 14.49 | 37,000 |
|
Nov 6, 2025
|
14.00 | 14.21 | 13.88 | 14.08 | 14.08 | 64,700 |
|
Nov 5, 2025
|
14.27 | 14.31 | 14.24 | 14.30 | 14.30 | 49,400 |
|
Nov 4, 2025
|
14.44 | 14.44 | 13.71 | 13.99 | 13.99 | 53,800 |
|
Nov 3, 2025
|
14.80 | 14.84 | 14.73 | 14.77 | 14.77 | 35,900 |
|
Oct 31, 2025
|
14.81 | 14.85 | 14.73 | 14.73 | 14.73 | 39,700 |
