OTC Markets OTCPK
USD
Sumitomo Chemical Company, Limited (SOMMY)
17.93
-0.43
(-2.34%)
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
|
17.27 | 17.93 | 17.27 | 17.93 | 17.93 | 1,600 |
|
Oct 29, 2026
|
18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 600 |
|
Oct 28, 2026
|
18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
|
Oct 27, 2026
|
18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
|
Oct 26, 2026
|
18.17 | 18.18 | 17.83 | 18.02 | 18.02 | 4,600 |
|
Oct 23, 2026
|
18.04 | 18.19 | 18.04 | 18.19 | 18.19 | 600 |
|
Oct 22, 2026
|
19.17 | 19.17 | 18.07 | 18.34 | 18.34 | 3,100 |
|
Oct 21, 2026
|
19.13 | 19.13 | 19.03 | 19.03 | 19.03 | 1,100 |
|
Oct 20, 2026
|
18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 500 |
|
Oct 19, 2026
|
19.19 | 19.48 | 18.77 | 18.83 | 18.83 | 2,800 |
|
Oct 16, 2026
|
18.86 | 18.86 | 18.53 | 18.53 | 18.53 | 700 |
|
Oct 15, 2026
|
18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 500 |
|
Oct 14, 2026
|
18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 200 |
|
Oct 13, 2026
|
18.35 | 18.71 | 18.35 | 18.71 | 18.71 | 700 |
|
Oct 12, 2026
|
18.17 | 18.37 | 18.05 | 18.37 | 18.37 | 1,100 |
|
Oct 9, 2026
|
18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 400 |
|
Oct 8, 2026
|
18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
|
Oct 7, 2026
|
18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 200 |
|
Oct 6, 2026
|
18.93 | 19.05 | 18.93 | 19.05 | 19.05 | 400 |
|
Oct 5, 2026
|
18.77 | 18.98 | 18.48 | 18.48 | 18.48 | 1,200 |
|
Oct 2, 2026
|
17.73 | 18.62 | 17.73 | 18.62 | 18.62 | 700 |
|
Oct 1, 2026
|
18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
|
Sep 30, 2026
|
18.51 | 18.77 | 18.36 | 18.36 | 18.36 | 600 |
|
Sep 29, 2026
|
18.20 | 18.27 | 18.20 | 18.26 | 18.26 | 1,500 |
|
Sep 28, 2026
|
18.38 | 18.71 | 18.35 | 18.36 | 18.36 | 6,100 |
|
Sep 25, 2026
|
18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
|
Sep 24, 2026
|
18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
|
Sep 23, 2026
|
18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 300 |
|
Sep 22, 2026
|
18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
|
Sep 21, 2026
|
18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
|
Sep 18, 2026
|
18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 400 |
|
Sep 17, 2026
|
18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 10,200 |
|
Sep 16, 2026
|
17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
|
Sep 15, 2026
|
17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
|
Sep 14, 2026
|
17.75 | 17.96 | 17.63 | 17.96 | 17.96 | 1,400 |
|
Sep 11, 2026
|
17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
|
Sep 10, 2026
|
17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
|
Sep 9, 2026
|
19.41 | 19.41 | 17.95 | 17.95 | 17.95 | 300 |
|
Sep 8, 2026
|
20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
|
Sep 4, 2026
|
20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
|
Sep 3, 2026
|
20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 400 |
|
Sep 2, 2026
|
19.40 | 19.40 | 19.37 | 19.37 | 19.37 | 700 |
|
Sep 1, 2026
|
18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 600 |
|
Aug 31, 2026
|
17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 100 |
|
Aug 28, 2026
|
17.30 | 17.48 | 17.30 | 17.48 | 17.48 | 1,200 |
|
Aug 27, 2026
|
17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
|
Aug 26, 2026
|
17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
|
Aug 25, 2026
|
17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
|
Aug 24, 2026
|
17.40 | 17.40 | 17.39 | 17.39 | 17.39 | 600 |
|
Aug 21, 2026
|
17.00 | 17.59 | 17.00 | 17.40 | 17.40 | 3,300 |
|
Aug 20, 2026
|
16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
|
Aug 19, 2026
|
16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
|
Aug 18, 2026
|
16.32 | 16.37 | 16.32 | 16.37 | 16.37 | 300 |
|
Aug 17, 2026
|
16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
|
Aug 14, 2026
|
16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
|
Aug 13, 2026
|
16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 300 |
|
Aug 12, 2026
|
15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
|
Aug 11, 2026
|
15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 300 |
|
Aug 10, 2026
|
15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
|
Aug 7, 2026
|
15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
|
Aug 6, 2026
|
15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 500 |
|
Aug 5, 2026
|
15.75 | 15.75 | 15.11 | 15.11 | 15.11 | 1,000 |
|
Aug 4, 2026
|
14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 200 |
|
Aug 3, 2026
|
15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
|
Jul 31, 2026
|
15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
|
Jul 30, 2026
|
15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
|
Jul 29, 2026
|
15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 400 |
|
Jul 28, 2026
|
16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
|
Jul 27, 2026
|
16.47 | 16.47 | 16.28 | 16.28 | 16.28 | 400 |
|
Jul 24, 2026
|
16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
|
Jul 23, 2026
|
16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 2,200 |
|
Jul 22, 2026
|
16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
|
Jul 21, 2026
|
16.50 | 16.63 | 15.86 | 16.63 | 16.63 | 1,400 |
|
Jul 20, 2026
|
17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 400 |
|
Jul 17, 2026
|
16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
|
Jul 16, 2026
|
16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
|
Jul 15, 2026
|
16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 200 |
|
Jul 14, 2026
|
16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 300 |
|
Jul 13, 2026
|
16.34 | 16.34 | 16.02 | 16.02 | 16.02 | 1,800 |
|
Jul 10, 2026
|
16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
|
Jul 9, 2026
|
16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 200 |
|
Jul 8, 2026
|
16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
|
Jul 7, 2026
|
17.00 | 17.00 | 16.75 | 16.75 | 16.75 | 3,100 |
|
Jul 6, 2026
|
16.55 | 16.82 | 16.53 | 16.82 | 16.82 | 1,600 |
|
Jul 2, 2026
|
16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 500 |
|
Jul 1, 2026
|
16.10 | 16.10 | 16.08 | 16.08 | 16.08 | 3,800 |
|
Jun 30, 2026
|
16.62 | 16.67 | 16.62 | 16.67 | 16.67 | 900 |
|
Jun 29, 2026
|
15.65 | 15.90 | 15.65 | 15.90 | 15.90 | 2,500 |
|
Jun 26, 2026
|
16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
|
Jun 25, 2026
|
16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 300 |
|
Jun 24, 2026
|
16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
|
Jun 23, 2026
|
16.33 | 16.33 | 16.07 | 16.07 | 16.07 | 600 |
|
Jun 22, 2026
|
16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 500 |
|
Jun 18, 2026
|
17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 300 |
|
Jun 17, 2026
|
18.00 | 18.00 | 17.51 | 17.51 | 17.51 | 500 |
|
Jun 16, 2026
|
17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
|
Jun 15, 2026
|
17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
|
Jun 12, 2026
|
17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
|
Jun 11, 2026
|
17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
|
Jun 10, 2026
|
17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 300 |
|
Jun 9, 2026
|
16.75 | 17.31 | 16.75 | 17.31 | 17.31 | 1,700 |
|
Jun 8, 2026
|
17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 1,100 |
|
Jun 5, 2026
|
18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
|
Jun 4, 2026
|
18.52 | 18.52 | 18.29 | 18.29 | 18.29 | 400 |
|
Jun 3, 2026
|
17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
|
Jun 2, 2026
|
17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 500 |
|
Jun 1, 2026
|
18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
|
May 29, 2026
|
19.91 | 19.91 | 18.73 | 18.74 | 18.74 | 3,100 |
|
May 28, 2026
|
18.08 | 18.45 | 18.08 | 18.45 | 18.45 | 2,400 |
|
May 27, 2026
|
18.50 | 18.50 | 18.40 | 18.40 | 18.40 | 1,400 |
|
May 26, 2026
|
18.66 | 18.66 | 18.39 | 18.39 | 18.39 | 400 |
|
May 22, 2026
|
18.41 | 18.63 | 18.05 | 18.05 | 18.05 | 500 |
|
May 21, 2026
|
18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
|
May 20, 2026
|
18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 100 |
|
May 19, 2026
|
19.55 | 19.55 | 18.90 | 19.50 | 19.50 | 800 |
|
May 18, 2026
|
19.65 | 19.65 | 19.54 | 19.54 | 19.54 | 600 |
|
May 15, 2026
|
19.05 | 19.96 | 19.05 | 19.59 | 19.59 | 7,400 |
|
May 14, 2026
|
17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
|
May 13, 2026
|
17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 200 |
|
May 12, 2026
|
16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
|
May 11, 2026
|
15.72 | 16.34 | 15.66 | 16.34 | 16.34 | 800 |
|
May 8, 2026
|
16.25 | 16.30 | 16.20 | 16.30 | 16.30 | 4,600 |
|
May 7, 2026
|
17.00 | 17.01 | 16.45 | 16.45 | 16.45 | 1,800 |
|
May 6, 2026
|
16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
|
May 5, 2026
|
16.75 | 16.75 | 16.20 | 16.20 | 16.20 | 1,200 |
|
May 4, 2026
|
16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
|
May 1, 2026
|
16.07 | 16.12 | 16.05 | 16.12 | 16.12 | 700 |
|
Apr 30, 2026
|
16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 300 |
|
Apr 29, 2026
|
16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 200 |
|
Apr 28, 2026
|
16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 400 |
|
Apr 27, 2026
|
15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
|
Apr 24, 2026
|
15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
|
Apr 23, 2026
|
15.84 | 15.93 | 15.84 | 15.93 | 15.93 | 300 |
|
Apr 22, 2026
|
16.00 | 16.24 | 15.87 | 15.87 | 15.87 | 1,000 |
|
Apr 21, 2026
|
16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 400 |
|
Apr 20, 2026
|
16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 400 |
|
Apr 17, 2026
|
16.64 | 17.29 | 16.64 | 17.29 | 17.29 | 1,600 |
|
Apr 16, 2026
|
17.20 | 17.20 | 16.72 | 16.87 | 16.87 | 1,200 |
|
Apr 15, 2026
|
17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 1,500 |
|
Apr 14, 2026
|
16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 800 |
|
Apr 13, 2026
|
16.36 | 16.50 | 16.18 | 16.50 | 16.50 | 2,100 |
|
Apr 10, 2026
|
16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
|
Apr 9, 2026
|
16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 1,100 |
|
Apr 8, 2026
|
17.56 | 17.81 | 17.56 | 17.81 | 17.81 | 1,900 |
|
Apr 7, 2026
|
16.28 | 16.58 | 16.28 | 16.58 | 16.58 | 25,900 |
|
Apr 6, 2026
|
16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
|
Apr 2, 2026
|
16.40 | 16.40 | 16.25 | 16.25 | 16.25 | 700 |
|
Apr 1, 2026
|
16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 2,100 |
|
Mar 31, 2026
|
16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 200 |
|
Mar 30, 2026
|
15.90 | 15.97 | 15.90 | 15.97 | 15.97 | 1,500 |
|
Mar 27, 2026
|
15.50 | 15.80 | 15.50 | 15.80 | 15.80 | 600 |
|
Mar 26, 2026
|
15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 600 |
|
Mar 25, 2026
|
15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 1,400 |
|
Mar 24, 2026
|
14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 400 |
|
Mar 23, 2026
|
15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 21,800 |
|
Mar 20, 2026
|
15.22 | 15.22 | 14.50 | 14.50 | 14.50 | 3,100 |
|
Mar 19, 2026
|
15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 25,300 |
|
Mar 18, 2026
|
15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 300 |
|
Mar 17, 2026
|
15.23 | 15.36 | 15.23 | 15.36 | 15.36 | 1,800 |
|
Mar 16, 2026
|
15.17 | 15.37 | 15.17 | 15.37 | 15.37 | 2,700 |
|
Mar 13, 2026
|
16.11 | 16.11 | 16.00 | 16.00 | 16.00 | 1,900 |
|
Mar 12, 2026
|
15.47 | 16.30 | 15.05 | 15.05 | 15.05 | 2,700 |
|
Mar 11, 2026
|
15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 500 |
|
Mar 10, 2026
|
15.46 | 15.64 | 15.46 | 15.64 | 15.64 | 8,400 |
|
Mar 9, 2026
|
15.67 | 15.67 | 15.31 | 15.57 | 15.57 | 3,600 |
|
Mar 6, 2026
|
15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 1,300 |
|
Mar 5, 2026
|
15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
|
Mar 4, 2026
|
16.18 | 16.18 | 15.28 | 15.50 | 15.50 | 3,700 |
|
Mar 3, 2026
|
15.38 | 15.90 | 15.38 | 15.90 | 15.90 | 16,200 |
|
Mar 2, 2026
|
17.14 | 17.44 | 17.14 | 17.15 | 17.15 | 1,200 |
|
Feb 27, 2026
|
18.52 | 18.52 | 18.41 | 18.41 | 18.41 | 1,300 |
|
Feb 26, 2026
|
18.48 | 18.48 | 17.80 | 17.80 | 17.80 | 800 |
|
Feb 25, 2026
|
18.18 | 18.18 | 17.98 | 17.98 | 17.98 | 1,700 |
|
Feb 24, 2026
|
18.45 | 18.58 | 18.45 | 18.58 | 18.58 | 600 |
|
Feb 23, 2026
|
18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 300 |
|
Feb 20, 2026
|
18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 2,800 |
|
Feb 19, 2026
|
19.90 | 20.60 | 19.90 | 20.50 | 20.50 | 1,800 |
|
Feb 18, 2026
|
18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
|
Feb 17, 2026
|
18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
|
Feb 13, 2026
|
18.26 | 18.85 | 18.26 | 18.62 | 18.62 | 2,400 |
|
Feb 12, 2026
|
18.75 | 18.82 | 18.51 | 18.51 | 18.51 | 4,800 |
|
Feb 11, 2026
|
18.76 | 18.76 | 18.75 | 18.75 | 18.75 | 1,900 |
|
Feb 10, 2026
|
18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 1,100 |
|
Feb 9, 2026
|
17.68 | 17.68 | 17.60 | 17.60 | 17.60 | 2,100 |
|
Feb 6, 2026
|
17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
|
Feb 5, 2026
|
17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 600 |
|
Feb 4, 2026
|
17.00 | 17.79 | 17.00 | 17.60 | 17.60 | 8,600 |
|
Feb 3, 2026
|
16.00 | 16.15 | 16.00 | 16.15 | 16.15 | 4,400 |
|
Feb 2, 2026
|
14.45 | 14.99 | 14.45 | 14.99 | 14.99 | 2,000 |
|
Jan 30, 2026
|
15.35 | 15.66 | 15.35 | 15.66 | 15.66 | 1,100 |
|
Jan 29, 2026
|
14.82 | 15.11 | 14.82 | 15.11 | 15.11 | 400 |
|
Jan 28, 2026
|
15.33 | 15.33 | 15.19 | 15.31 | 15.31 | 1,100 |
|
Jan 27, 2026
|
15.31 | 15.33 | 15.31 | 15.33 | 15.33 | 1,000 |
|
Jan 26, 2026
|
15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
|
Jan 23, 2026
|
15.22 | 15.59 | 15.22 | 15.59 | 15.59 | 700 |
|
Jan 22, 2026
|
15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 700 |
|
Jan 21, 2026
|
14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 200 |
|
Jan 20, 2026
|
15.11 | 15.11 | 15.08 | 15.08 | 15.08 | 600 |
|
Jan 16, 2026
|
15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
|
Jan 15, 2026
|
15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 200 |
|
Jan 14, 2026
|
15.27 | 15.37 | 15.17 | 15.17 | 15.17 | 1,800 |
|
Jan 13, 2026
|
15.00 | 15.04 | 14.63 | 14.63 | 14.63 | 1,000 |
|
Jan 12, 2026
|
14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
|
Jan 9, 2026
|
14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 200 |
|
Jan 8, 2026
|
14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
|
Jan 7, 2026
|
14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 400 |
|
Jan 6, 2026
|
14.64 | 14.64 | 14.31 | 14.31 | 14.31 | 1,200 |
|
Jan 5, 2026
|
14.44 | 14.81 | 14.44 | 14.81 | 14.81 | 1,100 |
|
Jan 2, 2026
|
14.31 | 14.44 | 14.31 | 14.44 | 14.44 | 400 |
|
Dec 31, 2025
|
14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 300 |
|
Dec 30, 2025
|
14.64 | 14.64 | 14.03 | 14.17 | 14.17 | 4,100 |
|
Dec 29, 2025
|
14.75 | 14.75 | 14.00 | 14.00 | 14.00 | 800 |
|
Dec 26, 2025
|
14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
|
Dec 24, 2025
|
14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
|
Dec 23, 2025
|
14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 300 |
|
Dec 22, 2025
|
14.00 | 14.29 | 14.00 | 14.29 | 14.29 | 900 |
|
Dec 19, 2025
|
13.83 | 13.85 | 13.83 | 13.85 | 13.85 | 2,400 |
|
Dec 18, 2025
|
14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 300 |
|
Dec 17, 2025
|
14.81 | 14.81 | 14.17 | 14.17 | 14.17 | 1,900 |
|
Dec 16, 2025
|
14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
|
Dec 15, 2025
|
14.98 | 15.16 | 14.85 | 14.85 | 14.85 | 600 |
|
Dec 12, 2025
|
14.76 | 14.76 | 14.71 | 14.71 | 14.71 | 2,900 |
|
Dec 11, 2025
|
14.91 | 14.91 | 14.75 | 14.75 | 14.75 | 700 |
|
Dec 10, 2025
|
14.90 | 14.97 | 14.90 | 14.97 | 14.97 | 700 |
|
Dec 9, 2025
|
14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 500 |
|
Dec 8, 2025
|
14.81 | 15.00 | 14.53 | 14.81 | 14.81 | 900 |
|
Dec 5, 2025
|
14.27 | 15.05 | 14.27 | 14.91 | 14.91 | 2,000 |
|
Dec 4, 2025
|
15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 300 |
|
Dec 3, 2025
|
14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 1,700 |
|
Dec 2, 2025
|
15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
|
Dec 1, 2025
|
15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 600 |
|
Nov 28, 2025
|
15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
|
Nov 26, 2025
|
15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 200 |
|
Nov 25, 2025
|
15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 2,600 |
|
Nov 24, 2025
|
15.30 | 15.30 | 15.26 | 15.30 | 15.30 | 3,500 |
|
Nov 21, 2025
|
15.15 | 15.26 | 15.15 | 15.26 | 15.26 | 3,200 |
|
Nov 20, 2025
|
15.24 | 15.24 | 14.77 | 14.77 | 14.77 | 4,300 |
|
Nov 19, 2025
|
14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
|
Nov 18, 2025
|
14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
|
Nov 17, 2025
|
14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 300 |
|
Nov 14, 2025
|
15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
|
Nov 13, 2025
|
15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 400 |
|
Nov 12, 2025
|
14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 300 |
|
Nov 11, 2025
|
14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 1,500 |
|
Nov 10, 2025
|
14.18 | 14.84 | 13.96 | 14.24 | 14.24 | 2,000 |
|
Nov 7, 2025
|
14.33 | 14.33 | 14.01 | 14.01 | 14.01 | 1,400 |
|
Nov 6, 2025
|
13.98 | 14.47 | 13.98 | 14.18 | 14.18 | 2,200 |
|
Nov 5, 2025
|
14.10 | 14.41 | 14.10 | 14.41 | 14.41 | 1,400 |
|
Nov 4, 2025
|
14.05 | 14.35 | 14.02 | 14.35 | 14.35 | 2,900 |
|
Nov 3, 2025
|
14.82 | 14.86 | 14.82 | 14.86 | 14.86 | 2,500 |
|
Oct 31, 2025
|
14.72 | 15.28 | 14.72 | 14.82 | 14.82 | 8,900 |
