OTC Markets OTCPK - Delayed Quote
USD
NTT, Inc. (NTTYY)
27.45
+0.27
(+0.99%)
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
|
27.65 | 27.65 | 27.44 | 27.45 | 27.45 | 39,000 |
|
Oct 29, 2026
|
27.10 | 27.87 | 27.10 | 27.18 | 27.18 | 55,300 |
|
Oct 28, 2026
|
27.50 | 27.50 | 27.07 | 27.10 | 27.10 | 67,800 |
|
Oct 27, 2026
|
28.66 | 28.66 | 27.52 | 27.58 | 27.58 | 52,100 |
|
Oct 26, 2026
|
28.03 | 28.49 | 27.99 | 28.04 | 28.04 | 45,100 |
|
Oct 23, 2026
|
27.89 | 27.97 | 27.86 | 27.95 | 27.95 | 22,700 |
|
Oct 22, 2026
|
27.58 | 29.49 | 27.58 | 28.39 | 28.39 | 30,800 |
|
Oct 21, 2026
|
28.43 | 28.45 | 27.86 | 27.89 | 27.89 | 33,800 |
|
Oct 20, 2026
|
26.91 | 28.12 | 26.91 | 28.04 | 28.04 | 51,600 |
|
Oct 19, 2026
|
26.59 | 27.85 | 26.59 | 27.67 | 27.67 | 169,200 |
|
Oct 16, 2026
|
27.50 | 27.70 | 27.50 | 27.68 | 27.68 | 138,100 |
|
Oct 15, 2026
|
27.64 | 27.96 | 27.30 | 27.33 | 27.33 | 86,300 |
|
Oct 14, 2026
|
26.95 | 27.28 | 26.95 | 27.28 | 27.28 | 100,900 |
|
Oct 13, 2026
|
27.48 | 27.48 | 26.71 | 27.26 | 27.26 | 146,500 |
|
Oct 12, 2026
|
25.94 | 27.25 | 25.94 | 27.14 | 27.14 | 234,900 |
|
Oct 9, 2026
|
27.02 | 27.38 | 27.02 | 27.31 | 27.31 | 90,300 |
|
Oct 8, 2026
|
26.13 | 27.42 | 26.13 | 27.38 | 27.38 | 47,700 |
|
Oct 7, 2026
|
26.50 | 27.23 | 26.50 | 27.22 | 27.22 | 39,800 |
|
Oct 6, 2026
|
27.14 | 27.14 | 26.77 | 26.78 | 26.78 | 170,900 |
|
Oct 5, 2026
|
27.08 | 27.44 | 26.79 | 26.91 | 26.91 | 190,300 |
|
Oct 2, 2026
|
26.51 | 26.93 | 26.50 | 26.88 | 26.88 | 47,000 |
|
Oct 1, 2026
|
26.99 | 27.10 | 26.78 | 26.86 | 26.86 | 69,300 |
|
Sep 30, 2026
|
26.25 | 27.26 | 26.25 | 27.25 | 27.25 | 606,000 |
|
Sep 29, 2026
|
27.26 | 27.26 | 26.95 | 27.12 | 27.12 | 536,500 |
|
Sep 28, 2026
|
27.63 | 27.84 | 27.42 | 27.50 | 27.50 | 81,700 |
|
Sep 25, 2026
|
28.95 | 28.95 | 26.77 | 28.00 | 28.00 | 217,600 |
|
Sep 24, 2026
|
26.65 | 28.25 | 26.65 | 27.44 | 27.44 | 71,300 |
|
Sep 23, 2026
|
28.64 | 28.64 | 27.68 | 27.89 | 27.89 | 429,500 |
|
Sep 22, 2026
|
27.10 | 28.35 | 27.10 | 28.00 | 28.00 | 79,700 |
|
Sep 21, 2026
|
27.11 | 28.20 | 27.11 | 28.00 | 28.00 | 142,700 |
|
Sep 18, 2026
|
27.50 | 28.25 | 27.50 | 28.15 | 28.15 | 71,700 |
|
Sep 17, 2026
|
30.05 | 30.05 | 28.60 | 28.72 | 28.72 | 46,800 |
|
Sep 16, 2026
|
29.66 | 29.66 | 27.44 | 28.27 | 28.27 | 57,800 |
|
Sep 15, 2026
|
27.61 | 28.67 | 27.61 | 28.63 | 28.63 | 46,200 |
|
Sep 14, 2026
|
29.98 | 29.98 | 28.45 | 28.75 | 28.75 | 77,800 |
|
Sep 11, 2026
|
27.37 | 28.65 | 27.37 | 28.40 | 28.40 | 513,100 |
|
Sep 10, 2026
|
27.61 | 28.41 | 27.61 | 28.25 | 28.25 | 66,000 |
|
Sep 9, 2026
|
29.12 | 29.12 | 27.72 | 27.79 | 27.79 | 364,000 |
|
Sep 8, 2026
|
27.75 | 28.00 | 27.54 | 27.90 | 27.90 | 83,700 |
|
Sep 4, 2026
|
27.56 | 27.63 | 27.51 | 27.55 | 27.55 | 160,900 |
|
Sep 3, 2026
|
27.10 | 27.83 | 27.01 | 27.72 | 27.72 | 85,300 |
|
Sep 2, 2026
|
27.49 | 27.62 | 27.43 | 27.52 | 27.52 | 213,900 |
|
Sep 1, 2026
|
27.28 | 27.37 | 27.28 | 27.33 | 27.33 | 102,100 |
|
Aug 31, 2026
|
26.94 | 26.99 | 26.89 | 26.89 | 26.89 | 119,600 |
|
Aug 28, 2026
|
26.33 | 26.42 | 26.22 | 26.28 | 26.28 | 226,500 |
|
Aug 27, 2026
|
25.40 | 26.40 | 25.40 | 26.33 | 26.33 | 24,500 |
|
Aug 26, 2026
|
27.71 | 27.71 | 26.52 | 26.53 | 26.53 | 196,400 |
|
Aug 25, 2026
|
26.57 | 26.61 | 26.31 | 26.60 | 26.60 | 64,100 |
|
Aug 24, 2026
|
26.09 | 26.24 | 26.09 | 26.22 | 26.22 | 48,400 |
|
Aug 21, 2026
|
26.11 | 26.66 | 26.08 | 26.14 | 26.14 | 51,800 |
|
Aug 20, 2026
|
25.37 | 25.41 | 25.29 | 25.35 | 25.35 | 55,700 |
|
Aug 19, 2026
|
25.14 | 25.25 | 25.11 | 25.19 | 25.19 | 54,000 |
|
Aug 18, 2026
|
25.04 | 25.10 | 25.01 | 25.03 | 25.03 | 45,100 |
|
Aug 17, 2026
|
25.26 | 25.34 | 25.24 | 25.32 | 25.32 | 38,800 |
|
Aug 14, 2026
|
25.51 | 25.54 | 25.43 | 25.49 | 25.49 | 44,600 |
|
Aug 13, 2026
|
24.70 | 25.15 | 24.70 | 25.05 | 25.05 | 59,900 |
|
Aug 12, 2026
|
24.95 | 24.95 | 24.75 | 24.75 | 24.75 | 427,500 |
|
Aug 11, 2026
|
25.25 | 25.50 | 25.02 | 25.11 | 25.11 | 40,800 |
|
Aug 10, 2026
|
25.03 | 25.15 | 25.02 | 25.03 | 25.03 | 49,100 |
|
Aug 7, 2026
|
25.10 | 25.13 | 25.00 | 25.07 | 25.07 | 43,100 |
|
Aug 6, 2026
|
24.50 | 24.50 | 24.25 | 24.29 | 24.29 | 68,400 |
|
Aug 5, 2026
|
23.84 | 23.97 | 23.82 | 23.87 | 23.87 | 89,100 |
|
Aug 4, 2026
|
22.88 | 23.83 | 22.88 | 23.80 | 23.80 | 105,000 |
|
Aug 3, 2026
|
24.25 | 24.32 | 24.14 | 24.19 | 24.19 | 70,200 |
|
Jul 31, 2026
|
23.81 | 24.02 | 23.70 | 23.97 | 23.97 | 74,800 |
|
Jul 30, 2026
|
24.38 | 24.91 | 24.30 | 24.78 | 24.78 | 65,700 |
|
Jul 29, 2026
|
24.39 | 24.46 | 24.24 | 24.40 | 24.40 | 77,300 |
|
Jul 28, 2026
|
23.88 | 23.98 | 23.78 | 23.85 | 23.85 | 103,300 |
|
Jul 27, 2026
|
23.65 | 23.75 | 23.51 | 23.57 | 23.57 | 152,500 |
|
Jul 24, 2026
|
23.06 | 23.16 | 23.00 | 23.11 | 23.11 | 148,800 |
|
Jul 23, 2026
|
22.95 | 23.16 | 22.73 | 22.73 | 22.73 | 209,200 |
|
Jul 22, 2026
|
23.27 | 23.32 | 23.22 | 23.30 | 23.30 | 76,800 |
|
Jul 21, 2026
|
22.60 | 23.29 | 22.60 | 23.20 | 23.20 | 84,500 |
|
Jul 20, 2026
|
23.49 | 23.49 | 22.35 | 23.26 | 23.26 | 142,200 |
|
Jul 17, 2026
|
23.25 | 23.29 | 23.21 | 23.24 | 23.24 | 121,500 |
|
Jul 16, 2026
|
23.20 | 23.29 | 23.08 | 23.22 | 23.22 | 289,600 |
|
Jul 15, 2026
|
23.10 | 23.13 | 23.04 | 23.07 | 23.07 | 250,400 |
|
Jul 14, 2026
|
23.34 | 23.34 | 23.15 | 23.25 | 23.25 | 216,000 |
|
Jul 13, 2026
|
23.91 | 23.91 | 22.94 | 23.00 | 23.00 | 200,500 |
|
Jul 10, 2026
|
23.09 | 23.70 | 22.69 | 22.83 | 22.83 | 176,600 |
|
Jul 9, 2026
|
22.80 | 22.93 | 22.80 | 22.90 | 22.90 | 175,700 |
|
Jul 8, 2026
|
22.92 | 22.95 | 22.85 | 22.90 | 22.90 | 163,800 |
|
Jul 7, 2026
|
22.83 | 22.83 | 22.67 | 22.71 | 22.71 | 252,000 |
|
Jul 6, 2026
|
22.54 | 22.66 | 22.54 | 22.61 | 22.61 | 283,800 |
|
Jul 2, 2026
|
22.66 | 22.71 | 22.44 | 22.70 | 22.70 | 216,700 |
|
Jul 1, 2026
|
21.90 | 22.12 | 21.80 | 22.12 | 22.12 | 165,000 |
|
Jun 30, 2026
|
21.47 | 22.31 | 21.47 | 22.23 | 22.23 | 236,500 |
|
Jun 29, 2026
|
22.68 | 22.68 | 22.46 | 22.46 | 22.46 | 274,500 |
|
Jun 26, 2026
|
23.19 | 23.19 | 22.24 | 22.30 | 22.30 | 206,900 |
|
Jun 25, 2026
|
22.11 | 22.23 | 22.11 | 22.23 | 22.23 | 208,900 |
|
Jun 24, 2026
|
22.46 | 22.69 | 22.20 | 22.40 | 22.40 | 293,400 |
|
Jun 23, 2026
|
22.26 | 22.34 | 22.20 | 22.27 | 22.27 | 341,200 |
|
Jun 22, 2026
|
22.23 | 22.37 | 22.22 | 22.28 | 22.28 | 345,600 |
|
Jun 18, 2026
|
22.72 | 22.98 | 22.72 | 22.86 | 22.86 | 192,900 |
|
Jun 17, 2026
|
22.98 | 23.00 | 22.78 | 22.78 | 22.78 | 157,300 |
|
Jun 16, 2026
|
22.79 | 22.84 | 22.69 | 22.76 | 22.76 | 191,100 |
|
Jun 15, 2026
|
22.83 | 22.97 | 22.75 | 22.85 | 22.85 | 267,200 |
|
Jun 12, 2026
|
23.06 | 23.30 | 23.00 | 23.10 | 23.10 | 130,800 |
|
Jun 11, 2026
|
23.53 | 23.56 | 23.30 | 23.41 | 23.41 | 184,900 |
|
Jun 10, 2026
|
23.48 | 23.48 | 23.16 | 23.24 | 23.24 | 101,700 |
|
Jun 9, 2026
|
22.91 | 22.97 | 22.75 | 22.87 | 22.87 | 214,700 |
|
Jun 8, 2026
|
23.20 | 23.20 | 22.71 | 22.94 | 22.94 | 291,300 |
|
Jun 5, 2026
|
22.78 | 22.90 | 22.76 | 22.76 | 22.76 | 158,400 |
|
Jun 4, 2026
|
22.88 | 23.06 | 22.76 | 22.96 | 22.96 | 224,700 |
|
Jun 3, 2026
|
23.25 | 23.25 | 22.97 | 23.07 | 23.07 | 266,900 |
|
Jun 2, 2026
|
23.20 | 23.25 | 23.13 | 23.20 | 23.20 | 283,900 |
|
Jun 1, 2026
|
23.72 | 23.80 | 23.18 | 23.24 | 23.24 | 204,200 |
|
May 29, 2026
|
23.93 | 23.93 | 23.43 | 23.52 | 23.52 | 166,700 |
|
May 28, 2026
|
23.65 | 23.82 | 23.59 | 23.69 | 23.69 | 138,200 |
|
May 27, 2026
|
23.75 | 24.44 | 23.72 | 23.78 | 23.78 | 139,800 |
|
May 26, 2026
|
23.61 | 24.22 | 23.57 | 23.58 | 23.58 | 112,000 |
|
May 22, 2026
|
24.00 | 24.92 | 23.97 | 24.07 | 24.07 | 92,000 |
|
May 21, 2026
|
24.75 | 24.75 | 24.19 | 24.32 | 24.32 | 93,900 |
|
May 20, 2026
|
24.50 | 24.81 | 24.50 | 24.75 | 24.75 | 94,200 |
|
May 19, 2026
|
24.39 | 24.47 | 24.32 | 24.40 | 24.40 | 110,600 |
|
May 18, 2026
|
23.58 | 24.10 | 23.58 | 24.06 | 24.06 | 169,800 |
|
May 15, 2026
|
24.30 | 24.30 | 23.95 | 23.95 | 23.95 | 83,200 |
|
May 14, 2026
|
23.89 | 24.21 | 23.71 | 23.75 | 23.75 | 191,800 |
|
May 13, 2026
|
23.33 | 23.86 | 23.33 | 23.85 | 23.85 | 124,000 |
|
May 12, 2026
|
24.17 | 24.17 | 23.71 | 23.74 | 23.74 | 171,100 |
|
May 11, 2026
|
23.70 | 23.81 | 23.68 | 23.71 | 23.71 | 183,700 |
|
May 8, 2026
|
24.12 | 24.20 | 24.05 | 24.15 | 24.15 | 167,300 |
|
May 7, 2026
|
24.07 | 24.45 | 24.05 | 24.09 | 24.09 | 222,400 |
|
May 6, 2026
|
24.45 | 24.50 | 24.38 | 24.45 | 24.45 | 78,600 |
|
May 5, 2026
|
24.12 | 24.33 | 24.05 | 24.23 | 24.23 | 148,000 |
|
May 4, 2026
|
24.19 | 24.32 | 24.04 | 24.17 | 24.17 | 186,600 |
|
May 1, 2026
|
24.13 | 24.28 | 24.11 | 24.13 | 24.13 | 72,800 |
|
Apr 30, 2026
|
23.50 | 24.32 | 23.50 | 24.30 | 24.30 | 233,900 |
|
Apr 29, 2026
|
23.52 | 23.59 | 23.40 | 23.44 | 23.44 | 108,600 |
|
Apr 28, 2026
|
23.33 | 23.69 | 23.33 | 23.60 | 23.60 | 210,200 |
|
Apr 27, 2026
|
23.65 | 23.82 | 23.59 | 23.64 | 23.64 | 213,500 |
|
Apr 24, 2026
|
23.75 | 23.82 | 23.67 | 23.73 | 23.73 | 111,800 |
|
Apr 23, 2026
|
23.75 | 23.81 | 23.64 | 23.73 | 23.73 | 168,700 |
|
Apr 22, 2026
|
23.63 | 23.85 | 23.59 | 23.74 | 23.74 | 108,400 |
|
Apr 21, 2026
|
23.95 | 23.99 | 23.80 | 23.87 | 23.87 | 156,800 |
|
Apr 20, 2026
|
23.33 | 24.46 | 23.33 | 24.26 | 24.26 | 97,100 |
|
Apr 17, 2026
|
24.45 | 24.58 | 24.32 | 24.47 | 24.47 | 198,000 |
|
Apr 16, 2026
|
24.99 | 24.99 | 23.98 | 24.09 | 24.09 | 210,200 |
|
Apr 15, 2026
|
24.39 | 24.88 | 24.11 | 24.20 | 24.20 | 206,000 |
|
Apr 14, 2026
|
23.98 | 24.12 | 23.33 | 24.10 | 24.10 | 184,300 |
|
Apr 13, 2026
|
23.33 | 24.10 | 23.33 | 24.10 | 24.10 | 184,300 |
|
Apr 10, 2026
|
24.28 | 24.51 | 24.12 | 24.16 | 24.16 | 121,400 |
|
Apr 9, 2026
|
25.26 | 25.26 | 24.35 | 24.43 | 24.43 | 104,400 |
|
Apr 8, 2026
|
24.69 | 25.55 | 24.56 | 24.62 | 24.62 | 71,100 |
|
Apr 7, 2026
|
24.27 | 24.49 | 24.18 | 24.37 | 24.37 | 121,400 |
|
Apr 6, 2026
|
25.18 | 25.18 | 24.63 | 24.70 | 24.70 | 92,800 |
|
Apr 2, 2026
|
25.07 | 25.42 | 24.58 | 24.69 | 24.69 | 82,200 |
|
Apr 1, 2026
|
25.43 | 25.43 | 24.54 | 24.63 | 24.63 | 62,700 |
|
Mar 31, 2026
|
24.89 | 24.95 | 24.71 | 24.94 | 24.94 | 87,800 |
|
Mar 30, 2026
|
24.44 | 24.94 | 24.33 | 24.36 | 24.36 | 127,500 |
|
Mar 27, 2026
|
24.57 | 24.65 | 24.40 | 24.44 | 24.44 | 86,400 |
|
Mar 26, 2026
|
23.92 | 25.13 | 23.92 | 24.73 | 24.73 | 219,400 |
|
Mar 25, 2026
|
23.80 | 24.78 | 23.80 | 24.63 | 24.63 | 80,900 |
|
Mar 24, 2026
|
24.41 | 25.60 | 24.41 | 24.65 | 24.65 | 118,600 |
|
Mar 23, 2026
|
24.65 | 25.00 | 24.55 | 24.92 | 24.92 | 409,100 |
|
Mar 20, 2026
|
24.99 | 24.99 | 24.40 | 24.42 | 24.42 | 611,400 |
|
Mar 19, 2026
|
25.40 | 25.40 | 24.69 | 24.96 | 24.96 | 84,700 |
|
Mar 18, 2026
|
23.88 | 24.71 | 23.88 | 24.50 | 24.50 | 165,400 |
|
Mar 17, 2026
|
23.80 | 24.78 | 23.80 | 24.73 | 24.73 | 267,600 |
|
Mar 16, 2026
|
24.42 | 24.51 | 24.39 | 24.48 | 24.48 | 200,700 |
|
Mar 13, 2026
|
24.30 | 24.34 | 24.00 | 24.04 | 24.04 | 151,500 |
|
Mar 12, 2026
|
24.40 | 24.43 | 23.81 | 24.29 | 24.29 | 187,400 |
|
Mar 11, 2026
|
25.12 | 25.12 | 24.26 | 24.34 | 24.34 | 106,300 |
|
Mar 10, 2026
|
23.82 | 24.59 | 23.82 | 24.35 | 24.35 | 160,900 |
|
Mar 9, 2026
|
23.69 | 24.48 | 23.69 | 24.48 | 24.48 | 370,700 |
|
Mar 6, 2026
|
24.10 | 24.10 | 23.61 | 23.64 | 23.64 | 164,100 |
|
Mar 5, 2026
|
24.78 | 24.87 | 23.51 | 23.64 | 23.64 | 243,800 |
|
Mar 4, 2026
|
24.16 | 24.32 | 24.12 | 24.30 | 24.30 | 395,500 |
|
Mar 3, 2026
|
23.33 | 23.95 | 23.33 | 23.92 | 23.92 | 169,100 |
|
Mar 2, 2026
|
24.95 | 24.95 | 23.31 | 23.99 | 23.99 | 259,400 |
|
Feb 27, 2026
|
25.35 | 25.35 | 24.39 | 24.39 | 24.39 | 122,500 |
|
Feb 26, 2026
|
25.33 | 25.33 | 24.23 | 24.35 | 24.35 | 197,100 |
|
Feb 25, 2026
|
24.54 | 24.87 | 24.10 | 24.22 | 24.22 | 335,100 |
|
Feb 24, 2026
|
24.13 | 24.27 | 24.09 | 24.23 | 24.23 | 176,100 |
|
Feb 23, 2026
|
23.55 | 24.49 | 23.55 | 24.36 | 24.36 | 275,000 |
|
Feb 20, 2026
|
24.32 | 24.36 | 24.26 | 24.32 | 24.32 | 105,400 |
|
Feb 19, 2026
|
24.43 | 24.86 | 24.43 | 24.53 | 24.53 | 89,900 |
|
Feb 18, 2026
|
25.15 | 25.15 | 24.70 | 24.74 | 24.74 | 89,100 |
|
Feb 17, 2026
|
26.00 | 26.00 | 24.50 | 25.07 | 25.07 | 116,000 |
|
Feb 13, 2026
|
25.02 | 25.33 | 25.00 | 25.33 | 25.33 | 69,700 |
|
Feb 12, 2026
|
25.00 | 25.03 | 24.96 | 24.96 | 24.96 | 102,000 |
|
Feb 11, 2026
|
25.06 | 25.16 | 24.93 | 25.05 | 25.05 | 64,300 |
|
Feb 10, 2026
|
24.84 | 24.94 | 24.78 | 24.86 | 24.86 | 149,300 |
|
Feb 9, 2026
|
24.01 | 24.57 | 24.01 | 24.47 | 24.47 | 205,900 |
|
Feb 6, 2026
|
25.37 | 25.37 | 24.27 | 24.42 | 24.42 | 119,600 |
|
Feb 5, 2026
|
24.65 | 24.70 | 24.29 | 24.61 | 24.61 | 184,200 |
|
Feb 4, 2026
|
25.00 | 25.00 | 24.57 | 24.66 | 24.66 | 72,700 |
|
Feb 3, 2026
|
24.50 | 26.04 | 24.50 | 25.04 | 25.04 | 106,100 |
|
Feb 2, 2026
|
25.04 | 25.31 | 24.97 | 25.28 | 25.28 | 112,800 |
|
Jan 30, 2026
|
26.12 | 26.12 | 24.16 | 25.10 | 25.10 | 107,100 |
|
Jan 29, 2026
|
25.20 | 25.20 | 24.95 | 25.10 | 25.10 | 130,600 |
|
Jan 28, 2026
|
24.33 | 25.31 | 24.33 | 25.23 | 25.23 | 83,100 |
|
Jan 27, 2026
|
25.35 | 25.38 | 25.20 | 25.26 | 25.26 | 96,700 |
|
Jan 26, 2026
|
25.47 | 25.57 | 25.40 | 25.46 | 25.46 | 90,700 |
|
Jan 23, 2026
|
24.83 | 25.15 | 24.83 | 25.09 | 25.09 | 98,000 |
|
Jan 22, 2026
|
24.74 | 24.84 | 24.68 | 24.79 | 24.79 | 154,300 |
|
Jan 21, 2026
|
25.85 | 25.85 | 24.89 | 25.00 | 25.00 | 140,700 |
|
Jan 20, 2026
|
24.51 | 26.04 | 24.51 | 25.21 | 25.21 | 200,500 |
|
Jan 16, 2026
|
24.88 | 24.90 | 24.82 | 24.87 | 24.87 | 151,700 |
|
Jan 15, 2026
|
25.74 | 25.74 | 25.06 | 25.06 | 25.06 | 144,700 |
|
Jan 14, 2026
|
25.80 | 25.80 | 25.05 | 25.11 | 25.11 | 134,300 |
|
Jan 13, 2026
|
25.07 | 25.07 | 25.02 | 25.02 | 25.02 | 125,100 |
|
Jan 12, 2026
|
25.20 | 26.19 | 25.20 | 25.57 | 25.57 | 114,200 |
|
Jan 9, 2026
|
26.21 | 26.21 | 25.34 | 25.35 | 25.35 | 123,700 |
|
Jan 8, 2026
|
25.22 | 25.31 | 24.19 | 25.29 | 25.29 | 72,400 |
|
Jan 7, 2026
|
24.51 | 25.49 | 24.51 | 25.32 | 25.32 | 110,600 |
|
Jan 6, 2026
|
25.52 | 25.59 | 25.45 | 25.50 | 25.50 | 316,400 |
|
Jan 5, 2026
|
24.70 | 25.59 | 24.70 | 25.52 | 25.52 | 210,300 |
|
Jan 2, 2026
|
25.00 | 25.96 | 25.00 | 25.14 | 25.14 | 123,100 |
|
Dec 31, 2025
|
24.19 | 25.98 | 24.19 | 25.20 | 25.20 | 44,200 |
|
Dec 30, 2025
|
24.36 | 25.81 | 24.36 | 25.23 | 25.23 | 100,800 |
|
Dec 29, 2025
|
24.37 | 25.62 | 24.37 | 25.30 | 25.30 | 159,500 |
|
Dec 26, 2025
|
24.81 | 25.46 | 24.81 | 25.39 | 25.39 | 133,700 |
|
Dec 24, 2025
|
26.07 | 26.07 | 25.01 | 25.25 | 25.25 | 76,900 |
|
Dec 23, 2025
|
24.07 | 25.79 | 24.07 | 24.99 | 24.99 | 112,800 |
|
Dec 22, 2025
|
23.80 | 25.54 | 23.80 | 24.65 | 24.65 | 258,100 |
|
Dec 19, 2025
|
25.01 | 25.07 | 24.74 | 24.88 | 24.88 | 225,700 |
|
Dec 18, 2025
|
25.24 | 25.24 | 25.07 | 25.13 | 25.13 | 211,000 |
|
Dec 17, 2025
|
24.15 | 24.88 | 24.15 | 24.73 | 24.73 | 108,200 |
|
Dec 16, 2025
|
25.08 | 25.09 | 24.94 | 24.98 | 24.98 | 105,200 |
|
Dec 15, 2025
|
25.03 | 25.10 | 24.98 | 24.98 | 24.98 | 136,400 |
|
Dec 12, 2025
|
24.88 | 24.96 | 24.75 | 24.95 | 24.95 | 129,300 |
|
Dec 11, 2025
|
23.92 | 25.25 | 23.92 | 24.99 | 24.99 | 160,500 |
|
Dec 10, 2025
|
25.52 | 25.81 | 24.70 | 24.90 | 24.90 | 85,300 |
|
Dec 9, 2025
|
24.22 | 24.58 | 24.22 | 24.44 | 24.44 | 137,500 |
|
Dec 8, 2025
|
24.80 | 24.80 | 24.58 | 24.59 | 24.59 | 167,700 |
|
Dec 5, 2025
|
25.30 | 25.30 | 24.17 | 24.81 | 24.81 | 125,200 |
|
Dec 4, 2025
|
25.15 | 25.21 | 24.87 | 24.96 | 24.96 | 100,800 |
|
Dec 3, 2025
|
24.40 | 25.50 | 24.40 | 24.92 | 24.92 | 86,100 |
|
Dec 2, 2025
|
24.75 | 24.97 | 24.62 | 24.97 | 24.97 | 193,600 |
|
Dec 1, 2025
|
25.06 | 25.08 | 24.93 | 24.93 | 24.93 | 165,800 |
|
Nov 28, 2025
|
24.78 | 24.87 | 24.77 | 24.87 | 24.87 | 58,600 |
|
Nov 26, 2025
|
24.74 | 24.85 | 24.72 | 24.81 | 24.81 | 94,400 |
|
Nov 25, 2025
|
24.40 | 24.47 | 24.36 | 24.45 | 24.45 | 231,200 |
|
Nov 24, 2025
|
24.98 | 25.50 | 24.45 | 24.61 | 24.61 | 244,600 |
|
Nov 21, 2025
|
24.85 | 24.85 | 24.46 | 24.61 | 24.61 | 210,500 |
|
Nov 20, 2025
|
23.65 | 24.25 | 23.65 | 24.04 | 24.04 | 196,400 |
|
Nov 19, 2025
|
25.35 | 25.35 | 24.00 | 24.36 | 24.36 | 125,700 |
|
Nov 18, 2025
|
23.62 | 24.65 | 23.62 | 24.63 | 24.63 | 291,100 |
|
Nov 17, 2025
|
24.13 | 24.64 | 24.00 | 24.48 | 24.48 | 187,500 |
|
Nov 14, 2025
|
25.25 | 25.25 | 24.40 | 24.43 | 24.43 | 96,800 |
|
Nov 13, 2025
|
24.80 | 24.80 | 24.25 | 24.25 | 24.25 | 129,100 |
|
Nov 12, 2025
|
24.69 | 25.05 | 24.65 | 24.69 | 24.69 | 67,000 |
|
Nov 11, 2025
|
24.28 | 24.83 | 24.28 | 24.81 | 24.81 | 184,400 |
|
Nov 10, 2025
|
23.59 | 25.22 | 23.59 | 24.55 | 24.55 | 202,100 |
|
Nov 7, 2025
|
24.31 | 25.65 | 24.31 | 24.71 | 24.71 | 155,000 |
|
Nov 6, 2025
|
23.55 | 25.47 | 23.55 | 24.55 | 24.55 | 232,900 |
|
Nov 5, 2025
|
25.05 | 25.39 | 23.49 | 24.60 | 24.60 | 113,100 |
|
Nov 4, 2025
|
25.26 | 25.78 | 25.09 | 25.25 | 25.25 | 129,900 |
|
Nov 3, 2025
|
25.69 | 25.76 | 25.63 | 25.70 | 25.70 | 91,300 |
|
Oct 31, 2025
|
25.73 | 25.77 | 25.63 | 25.75 | 25.75 | 76,900 |
