OTC Markets OTCPK - Delayed Quote
USD
Yamaha Motor Co., Ltd. (YMHAY)
22.28
+0.29
(+1.31%)
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
|
21.90 | 22.28 | 21.80 | 22.28 | 22.28 | 3,400 |
|
Oct 29, 2026
|
22.22 | 22.22 | 21.99 | 21.99 | 21.99 | 900 |
|
Oct 28, 2026
|
22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 200 |
|
Oct 27, 2026
|
22.68 | 22.83 | 22.68 | 22.83 | 22.83 | 1,200 |
|
Oct 26, 2026
|
22.73 | 22.81 | 22.41 | 22.81 | 22.81 | 1,500 |
|
Oct 23, 2026
|
22.33 | 22.87 | 22.33 | 22.87 | 22.87 | 1,400 |
|
Oct 22, 2026
|
22.53 | 22.67 | 22.53 | 22.67 | 22.67 | 900 |
|
Oct 21, 2026
|
22.57 | 22.72 | 22.52 | 22.52 | 22.52 | 1,300 |
|
Oct 20, 2026
|
22.74 | 22.74 | 22.46 | 22.46 | 22.46 | 1,000 |
|
Oct 19, 2026
|
23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 2,200 |
|
Oct 16, 2026
|
23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1,100 |
|
Oct 15, 2026
|
23.20 | 23.37 | 23.20 | 23.37 | 23.37 | 3,600 |
|
Oct 14, 2026
|
22.97 | 23.05 | 22.97 | 22.98 | 22.98 | 600 |
|
Oct 13, 2026
|
23.58 | 24.12 | 23.58 | 23.58 | 23.58 | 3,500 |
|
Oct 12, 2026
|
22.97 | 23.04 | 22.97 | 23.04 | 23.04 | 1,900 |
|
Oct 9, 2026
|
22.76 | 22.91 | 22.75 | 22.91 | 22.91 | 1,800 |
|
Oct 8, 2026
|
23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 900 |
|
Oct 7, 2026
|
22.85 | 23.01 | 22.85 | 23.01 | 23.01 | 900 |
|
Oct 6, 2026
|
22.66 | 22.66 | 22.65 | 22.66 | 22.66 | 2,200 |
|
Oct 5, 2026
|
22.74 | 22.74 | 22.22 | 22.74 | 22.74 | 2,900 |
|
Oct 2, 2026
|
22.50 | 22.75 | 22.50 | 22.53 | 22.53 | 2,000 |
|
Oct 1, 2026
|
22.34 | 22.63 | 22.34 | 22.40 | 22.40 | 1,600 |
|
Sep 30, 2026
|
22.47 | 23.52 | 22.47 | 23.00 | 23.00 | 19,700 |
|
Sep 29, 2026
|
22.65 | 23.06 | 22.61 | 22.68 | 22.68 | 2,800 |
|
Sep 28, 2026
|
22.86 | 22.86 | 22.30 | 22.67 | 22.67 | 17,400 |
|
Sep 25, 2026
|
23.03 | 23.47 | 23.03 | 23.47 | 23.47 | 1,100 |
|
Sep 24, 2026
|
22.83 | 23.32 | 22.83 | 23.32 | 23.32 | 2,500 |
|
Sep 23, 2026
|
23.64 | 24.27 | 23.09 | 24.27 | 24.27 | 3,400 |
|
Sep 22, 2026
|
23.41 | 23.66 | 23.41 | 23.55 | 23.55 | 1,200 |
|
Sep 21, 2026
|
23.33 | 23.33 | 22.86 | 23.06 | 23.06 | 11,400 |
|
Sep 18, 2026
|
23.06 | 23.57 | 23.06 | 23.57 | 23.57 | 3,000 |
|
Sep 17, 2026
|
23.05 | 23.84 | 23.05 | 23.44 | 23.44 | 19,400 |
|
Sep 16, 2026
|
23.22 | 23.23 | 22.84 | 22.84 | 22.84 | 4,500 |
|
Sep 15, 2026
|
22.80 | 23.00 | 22.80 | 22.80 | 22.80 | 2,900 |
|
Sep 14, 2026
|
22.58 | 22.62 | 22.42 | 22.58 | 22.58 | 5,900 |
|
Sep 11, 2026
|
22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 1,400 |
|
Sep 10, 2026
|
22.76 | 23.29 | 22.76 | 22.79 | 22.79 | 3,700 |
|
Sep 9, 2026
|
22.42 | 22.94 | 22.10 | 22.70 | 22.70 | 9,800 |
|
Sep 8, 2026
|
22.57 | 23.07 | 22.57 | 22.57 | 22.57 | 4,600 |
|
Sep 4, 2026
|
24.15 | 24.22 | 24.15 | 24.22 | 24.22 | 1,400 |
|
Sep 3, 2026
|
24.06 | 24.40 | 23.95 | 24.40 | 24.40 | 4,300 |
|
Sep 2, 2026
|
22.96 | 23.53 | 22.96 | 23.53 | 23.53 | 8,400 |
|
Sep 1, 2026
|
23.42 | 24.02 | 23.42 | 24.02 | 24.02 | 8,100 |
|
Aug 31, 2026
|
23.74 | 23.76 | 23.53 | 23.76 | 23.76 | 1,600 |
|
Aug 28, 2026
|
23.80 | 24.08 | 23.80 | 24.08 | 24.08 | 4,500 |
|
Aug 27, 2026
|
23.91 | 23.91 | 23.50 | 23.67 | 23.67 | 14,300 |
|
Aug 26, 2026
|
24.14 | 24.14 | 23.90 | 24.12 | 24.12 | 600 |
|
Aug 25, 2026
|
24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 27,900 |
|
Aug 24, 2026
|
24.17 | 25.39 | 24.17 | 24.76 | 24.76 | 7,700 |
|
Aug 21, 2026
|
24.40 | 24.40 | 24.15 | 24.40 | 24.40 | 2,300 |
|
Aug 20, 2026
|
24.21 | 24.21 | 23.79 | 23.85 | 23.85 | 340,700 |
|
Aug 19, 2026
|
23.75 | 23.75 | 23.38 | 23.54 | 23.54 | 1,600 |
|
Aug 18, 2026
|
24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
|
Aug 17, 2026
|
23.63 | 24.52 | 23.63 | 24.52 | 24.52 | 2,800 |
|
Aug 14, 2026
|
24.52 | 25.14 | 24.52 | 24.68 | 24.68 | 1,300 |
|
Aug 13, 2026
|
23.61 | 23.92 | 23.51 | 23.92 | 23.92 | 33,000 |
|
Aug 12, 2026
|
24.13 | 24.48 | 23.92 | 23.92 | 23.92 | 1,000 |
|
Aug 11, 2026
|
23.92 | 24.01 | 23.83 | 24.01 | 24.01 | 700 |
|
Aug 10, 2026
|
24.16 | 24.16 | 24.15 | 24.16 | 24.16 | 1,400 |
|
Aug 7, 2026
|
23.80 | 23.80 | 22.99 | 22.99 | 22.99 | 10,300 |
|
Aug 6, 2026
|
23.14 | 24.20 | 23.14 | 24.20 | 24.20 | 2,500 |
|
Aug 5, 2026
|
22.20 | 23.00 | 22.20 | 22.60 | 22.60 | 14,600 |
|
Aug 4, 2026
|
18.56 | 18.94 | 18.56 | 18.94 | 18.94 | 13,100 |
|
Aug 3, 2026
|
16.89 | 16.89 | 16.54 | 16.54 | 16.54 | 1,000 |
|
Jul 31, 2026
|
17.21 | 17.21 | 16.85 | 16.85 | 16.85 | 1,200 |
|
Jul 30, 2026
|
17.50 | 17.50 | 17.08 | 17.08 | 17.08 | 2,500 |
|
Jul 29, 2026
|
17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 2,800 |
|
Jul 28, 2026
|
16.16 | 16.16 | 15.98 | 16.08 | 16.08 | 7,400 |
|
Jul 27, 2026
|
16.57 | 16.57 | 16.08 | 16.16 | 16.16 | 24,300 |
|
Jul 24, 2026
|
15.30 | 16.00 | 15.30 | 15.52 | 15.52 | 3,000 |
|
Jul 23, 2026
|
15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 800 |
|
Jul 22, 2026
|
16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1,700 |
|
Jul 21, 2026
|
16.27 | 16.27 | 15.55 | 16.27 | 16.27 | 5,200 |
|
Jul 20, 2026
|
15.93 | 15.93 | 15.72 | 15.72 | 15.72 | 1,300 |
|
Jul 17, 2026
|
15.64 | 16.02 | 15.26 | 15.26 | 15.26 | 2,400 |
|
Jul 16, 2026
|
15.52 | 15.60 | 15.52 | 15.56 | 15.56 | 7,200 |
|
Jul 15, 2026
|
15.70 | 15.70 | 15.16 | 15.16 | 15.16 | 11,800 |
|
Jul 14, 2026
|
15.05 | 15.38 | 15.05 | 15.10 | 15.10 | 1,100 |
|
Jul 13, 2026
|
15.70 | 15.70 | 15.43 | 15.52 | 15.52 | 8,300 |
|
Jul 10, 2026
|
15.72 | 15.72 | 15.35 | 15.71 | 15.71 | 3,700 |
|
Jul 9, 2026
|
14.72 | 15.26 | 14.72 | 15.26 | 15.26 | 2,200 |
|
Jul 8, 2026
|
15.09 | 15.57 | 15.09 | 15.54 | 15.54 | 10,800 |
|
Jul 7, 2026
|
15.93 | 16.00 | 15.80 | 15.80 | 15.80 | 34,300 |
|
Jul 6, 2026
|
15.61 | 15.63 | 15.61 | 15.63 | 15.63 | 2,400 |
|
Jul 2, 2026
|
15.25 | 15.61 | 15.21 | 15.61 | 15.61 | 9,500 |
|
Jul 1, 2026
|
15.10 | 15.36 | 14.78 | 15.36 | 15.36 | 13,600 |
|
Jun 30, 2026
|
15.38 | 15.38 | 15.15 | 15.38 | 15.38 | 3,300 |
|
Jun 29, 2026
|
15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 700 |
|
Jun 26, 2026
|
15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 600 |
|
Jun 25, 2026
|
15.68 | 15.71 | 15.42 | 15.71 | 15.71 | 1,500 |
|
Jun 24, 2026
|
15.04 | 15.42 | 15.03 | 15.42 | 15.42 | 2,700 |
|
Jun 23, 2026
|
15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 1,300 |
|
Jun 22, 2026
|
15.39 | 15.56 | 15.39 | 15.56 | 15.56 | 1,100 |
|
Jun 18, 2026
|
15.27 | 15.53 | 15.27 | 15.53 | 15.53 | 1,200 |
|
Jun 17, 2026
|
15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 900 |
|
Jun 16, 2026
|
15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 500 |
|
Jun 15, 2026
|
15.31 | 15.67 | 15.31 | 15.67 | 15.67 | 1,800 |
|
Jun 12, 2026
|
14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
|
Jun 11, 2026
|
14.95 | 14.99 | 14.95 | 14.99 | 14.99 | 800 |
|
Jun 10, 2026
|
14.90 | 15.27 | 14.90 | 15.27 | 15.27 | 1,400 |
|
Jun 9, 2026
|
15.50 | 15.50 | 15.38 | 15.38 | 15.38 | 800 |
|
Jun 8, 2026
|
15.48 | 15.49 | 15.48 | 15.49 | 15.49 | 500 |
|
Jun 5, 2026
|
15.59 | 15.59 | 15.31 | 15.31 | 15.31 | 900 |
|
Jun 4, 2026
|
16.20 | 16.20 | 15.82 | 15.82 | 15.82 | 900 |
|
Jun 3, 2026
|
16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 400 |
|
Jun 2, 2026
|
15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 300 |
|
Jun 1, 2026
|
16.08 | 16.09 | 16.08 | 16.08 | 16.08 | 800 |
|
May 29, 2026
|
16.11 | 16.60 | 16.11 | 16.60 | 16.60 | 3,100 |
|
May 28, 2026
|
15.80 | 15.80 | 15.49 | 15.49 | 15.49 | 1,000 |
|
May 27, 2026
|
15.50 | 15.58 | 15.50 | 15.57 | 15.57 | 1,400 |
|
May 26, 2026
|
15.46 | 15.49 | 15.31 | 15.49 | 15.49 | 800 |
|
May 22, 2026
|
15.25 | 15.41 | 15.25 | 15.41 | 15.41 | 400 |
|
May 21, 2026
|
15.76 | 16.01 | 15.76 | 16.01 | 16.01 | 1,200 |
|
May 20, 2026
|
15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 500 |
|
May 19, 2026
|
15.94 | 15.94 | 15.21 | 15.94 | 15.94 | 1,200 |
|
May 18, 2026
|
16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 600 |
|
May 15, 2026
|
16.25 | 16.40 | 15.91 | 16.40 | 16.40 | 18,100 |
|
May 14, 2026
|
14.59 | 14.59 | 14.58 | 14.59 | 14.59 | 1,300 |
|
May 13, 2026
|
14.71 | 14.75 | 14.53 | 14.75 | 14.75 | 2,500 |
|
May 12, 2026
|
14.53 | 14.74 | 14.47 | 14.74 | 14.74 | 14,200 |
|
May 11, 2026
|
14.74 | 14.75 | 14.51 | 14.52 | 14.52 | 1,700 |
|
May 8, 2026
|
14.31 | 14.52 | 14.19 | 14.52 | 14.52 | 2,100 |
|
May 7, 2026
|
14.06 | 14.32 | 14.03 | 14.03 | 14.03 | 2,200 |
|
May 6, 2026
|
14.40 | 14.75 | 14.40 | 14.75 | 14.75 | 2,200 |
|
May 5, 2026
|
13.88 | 14.20 | 13.88 | 14.20 | 14.20 | 1,800 |
|
May 4, 2026
|
13.99 | 14.11 | 13.82 | 13.93 | 13.93 | 17,000 |
|
May 1, 2026
|
14.10 | 14.17 | 13.85 | 14.17 | 14.17 | 3,700 |
|
Apr 30, 2026
|
14.11 | 14.20 | 13.90 | 13.90 | 13.90 | 2,000 |
|
Apr 29, 2026
|
13.67 | 13.67 | 13.53 | 13.53 | 13.53 | 5,000 |
|
Apr 28, 2026
|
13.76 | 13.80 | 13.73 | 13.74 | 13.74 | 4,700 |
|
Apr 27, 2026
|
13.75 | 13.75 | 13.53 | 13.53 | 13.53 | 5,600 |
|
Apr 24, 2026
|
13.73 | 13.92 | 13.72 | 13.73 | 13.73 | 2,500 |
|
Apr 23, 2026
|
13.95 | 14.03 | 13.87 | 13.95 | 13.95 | 12,000 |
|
Apr 22, 2026
|
14.26 | 14.31 | 14.07 | 14.07 | 14.07 | 2,000 |
|
Apr 21, 2026
|
14.59 | 14.73 | 14.59 | 14.73 | 14.73 | 12,100 |
|
Apr 20, 2026
|
14.51 | 14.86 | 14.46 | 14.86 | 14.86 | 1,100 |
|
Apr 17, 2026
|
14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 1,500 |
|
Apr 16, 2026
|
14.20 | 14.50 | 14.20 | 14.50 | 14.50 | 1,800 |
|
Apr 15, 2026
|
14.61 | 15.16 | 14.55 | 14.55 | 14.55 | 1,400 |
|
Apr 14, 2026
|
15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 500 |
|
Apr 13, 2026
|
14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 700 |
|
Apr 10, 2026
|
14.94 | 14.94 | 14.64 | 14.76 | 14.76 | 1,600 |
|
Apr 9, 2026
|
15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
|
Apr 8, 2026
|
15.19 | 15.58 | 15.19 | 15.58 | 15.58 | 500 |
|
Apr 7, 2026
|
14.78 | 15.27 | 14.69 | 14.78 | 14.78 | 3,700 |
|
Apr 6, 2026
|
14.76 | 15.08 | 14.76 | 14.99 | 14.99 | 29,600 |
|
Apr 2, 2026
|
14.48 | 14.58 | 14.32 | 14.41 | 14.41 | 6,500 |
|
Apr 1, 2026
|
14.30 | 14.39 | 14.23 | 14.39 | 14.39 | 1,500 |
|
Mar 31, 2026
|
14.18 | 14.23 | 13.83 | 14.23 | 14.23 | 3,900 |
|
Mar 30, 2026
|
13.94 | 13.97 | 13.62 | 13.76 | 13.76 | 6,800 |
|
Mar 27, 2026
|
13.95 | 14.02 | 13.66 | 13.66 | 13.66 | 4,100 |
|
Mar 26, 2026
|
13.91 | 14.03 | 13.91 | 13.97 | 13.97 | 1,800 |
|
Mar 25, 2026
|
13.66 | 14.00 | 13.66 | 13.91 | 13.91 | 2,700 |
|
Mar 24, 2026
|
13.70 | 14.17 | 13.70 | 13.90 | 13.90 | 5,000 |
|
Mar 23, 2026
|
14.38 | 14.38 | 13.80 | 13.80 | 13.80 | 3,100 |
|
Mar 20, 2026
|
13.81 | 13.86 | 13.48 | 13.48 | 13.48 | 3,500 |
|
Mar 19, 2026
|
13.83 | 14.03 | 13.68 | 14.03 | 14.03 | 6,200 |
|
Mar 18, 2026
|
14.06 | 14.07 | 13.83 | 14.07 | 14.07 | 11,500 |
|
Mar 17, 2026
|
13.96 | 13.98 | 13.90 | 13.98 | 13.98 | 1,500 |
|
Mar 16, 2026
|
13.96 | 13.96 | 13.83 | 13.83 | 13.83 | 3,500 |
|
Mar 13, 2026
|
14.04 | 14.10 | 13.90 | 13.90 | 13.90 | 12,500 |
|
Mar 12, 2026
|
14.64 | 14.64 | 14.30 | 14.38 | 14.38 | 27,200 |
|
Mar 11, 2026
|
14.50 | 14.69 | 14.14 | 14.69 | 14.69 | 1,900 |
|
Mar 10, 2026
|
14.36 | 14.52 | 14.31 | 14.31 | 14.31 | 1,900 |
|
Mar 9, 2026
|
14.13 | 14.29 | 13.99 | 14.29 | 14.29 | 14,700 |
|
Mar 6, 2026
|
14.50 | 14.51 | 14.12 | 14.51 | 14.51 | 1,900 |
|
Mar 5, 2026
|
14.77 | 14.83 | 14.50 | 14.66 | 14.66 | 6,400 |
|
Mar 4, 2026
|
14.87 | 15.22 | 14.86 | 14.86 | 14.86 | 2,500 |
|
Mar 3, 2026
|
14.45 | 14.65 | 13.99 | 14.63 | 14.63 | 6,500 |
|
Mar 2, 2026
|
15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 1,600 |
|
Feb 27, 2026
|
15.88 | 16.05 | 15.85 | 15.88 | 15.88 | 2,000 |
|
Feb 26, 2026
|
15.71 | 15.96 | 15.66 | 15.86 | 15.86 | 2,000 |
|
Feb 25, 2026
|
15.99 | 15.99 | 15.74 | 15.79 | 15.79 | 2,400 |
|
Feb 24, 2026
|
15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 36,900 |
|
Feb 23, 2026
|
15.88 | 16.00 | 15.88 | 15.88 | 15.88 | 1,300 |
|
Feb 20, 2026
|
16.21 | 16.21 | 15.80 | 15.80 | 15.80 | 1,500 |
|
Feb 19, 2026
|
16.11 | 16.40 | 15.71 | 16.40 | 16.40 | 4,900 |
|
Feb 18, 2026
|
15.98 | 16.16 | 15.98 | 16.15 | 16.15 | 11,500 |
|
Feb 17, 2026
|
16.27 | 16.28 | 15.90 | 16.09 | 16.09 | 2,300 |
|
Feb 13, 2026
|
15.51 | 15.52 | 15.11 | 15.45 | 15.45 | 28,400 |
|
Feb 12, 2026
|
14.26 | 14.59 | 14.26 | 14.43 | 14.43 | 4,400 |
|
Feb 11, 2026
|
14.14 | 14.44 | 14.14 | 14.44 | 14.44 | 4,900 |
|
Feb 10, 2026
|
14.00 | 14.00 | 13.99 | 13.99 | 13.99 | 35,400 |
|
Feb 9, 2026
|
14.02 | 14.18 | 13.85 | 14.18 | 14.18 | 11,800 |
|
Feb 6, 2026
|
13.84 | 14.22 | 13.84 | 14.10 | 14.10 | 6,000 |
|
Feb 5, 2026
|
13.76 | 13.81 | 13.59 | 13.59 | 13.59 | 22,600 |
|
Feb 4, 2026
|
13.52 | 13.59 | 13.20 | 13.50 | 13.50 | 9,900 |
|
Feb 3, 2026
|
13.37 | 13.56 | 13.05 | 13.24 | 13.24 | 4,400 |
|
Feb 2, 2026
|
13.95 | 13.95 | 13.21 | 13.58 | 13.58 | 28,700 |
|
Jan 30, 2026
|
15.19 | 15.19 | 14.89 | 15.07 | 15.07 | 1,400 |
|
Jan 29, 2026
|
14.75 | 14.94 | 14.75 | 14.76 | 14.76 | 27,400 |
|
Jan 28, 2026
|
14.75 | 14.82 | 14.68 | 14.68 | 14.68 | 1,300 |
|
Jan 27, 2026
|
15.02 | 15.51 | 14.65 | 14.85 | 14.85 | 2,900 |
|
Jan 26, 2026
|
15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 500 |
|
Jan 23, 2026
|
15.20 | 15.20 | 15.08 | 15.08 | 15.08 | 2,000 |
|
Jan 22, 2026
|
15.27 | 15.76 | 15.27 | 15.41 | 15.41 | 800 |
|
Jan 21, 2026
|
15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 600 |
|
Jan 20, 2026
|
15.63 | 15.63 | 15.44 | 15.44 | 15.44 | 3,300 |
|
Jan 16, 2026
|
16.03 | 16.36 | 15.97 | 16.36 | 16.36 | 1,600 |
|
Jan 15, 2026
|
16.00 | 16.56 | 16.00 | 16.56 | 16.56 | 700 |
|
Jan 14, 2026
|
15.69 | 15.99 | 15.69 | 15.99 | 15.99 | 700 |
|
Jan 13, 2026
|
15.85 | 15.85 | 15.53 | 15.53 | 15.53 | 1,100 |
|
Jan 12, 2026
|
15.86 | 15.95 | 15.75 | 15.75 | 15.75 | 2,100 |
|
Jan 9, 2026
|
15.42 | 15.56 | 15.27 | 15.27 | 15.27 | 900 |
|
Jan 8, 2026
|
15.43 | 15.43 | 15.25 | 15.25 | 15.25 | 10,100 |
|
Jan 7, 2026
|
15.14 | 15.33 | 15.14 | 15.33 | 15.33 | 2,300 |
|
Jan 6, 2026
|
14.52 | 15.10 | 14.52 | 15.10 | 15.10 | 1,300 |
|
Jan 5, 2026
|
15.15 | 15.35 | 15.15 | 15.25 | 15.25 | 28,800 |
|
Jan 2, 2026
|
14.89 | 14.90 | 14.80 | 14.80 | 14.80 | 5,100 |
|
Dec 31, 2025
|
14.73 | 15.10 | 14.73 | 14.83 | 14.83 | 800 |
|
Dec 30, 2025
|
14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 400 |
|
Dec 29, 2025
|
14.90 | 15.22 | 14.56 | 14.56 | 14.56 | 15,200 |
|
Dec 26, 2025
|
15.05 | 15.36 | 15.05 | 15.08 | 15.08 | 1,200 |
|
Dec 24, 2025
|
14.82 | 15.52 | 14.77 | 14.77 | 14.77 | 700 |
|
Dec 23, 2025
|
15.09 | 15.38 | 14.62 | 15.38 | 15.38 | 2,900 |
|
Dec 22, 2025
|
15.11 | 15.61 | 14.92 | 14.96 | 14.96 | 2,100 |
|
Dec 19, 2025
|
14.96 | 14.96 | 14.64 | 14.64 | 14.64 | 1,200 |
|
Dec 18, 2025
|
15.16 | 15.33 | 14.99 | 14.99 | 14.99 | 3,900 |
|
Dec 17, 2025
|
15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 600 |
|
Dec 16, 2025
|
15.52 | 15.52 | 15.38 | 15.38 | 15.38 | 900 |
|
Dec 15, 2025
|
15.55 | 15.55 | 15.48 | 15.52 | 15.52 | 10,200 |
|
Dec 12, 2025
|
15.30 | 15.58 | 15.17 | 15.17 | 15.17 | 7,300 |
|
Dec 11, 2025
|
14.94 | 15.15 | 14.59 | 15.15 | 15.15 | 6,900 |
|
Dec 10, 2025
|
14.77 | 14.77 | 14.60 | 14.60 | 14.60 | 2,300 |
|
Dec 9, 2025
|
14.71 | 14.71 | 14.30 | 14.30 | 14.30 | 1,500 |
|
Dec 8, 2025
|
15.10 | 15.10 | 14.65 | 14.82 | 14.82 | 1,800 |
|
Dec 5, 2025
|
14.68 | 14.78 | 14.34 | 14.34 | 14.34 | 12,700 |
|
Dec 4, 2025
|
14.57 | 14.57 | 14.56 | 14.56 | 14.56 | 10,100 |
|
Dec 3, 2025
|
13.81 | 14.21 | 13.81 | 14.21 | 14.21 | 2,200 |
|
Dec 2, 2025
|
14.23 | 14.24 | 13.97 | 14.10 | 14.10 | 30,500 |
|
Dec 1, 2025
|
14.22 | 14.50 | 14.22 | 14.31 | 14.31 | 1,900 |
|
Nov 28, 2025
|
14.48 | 14.48 | 14.06 | 14.21 | 14.21 | 3,400 |
|
Nov 26, 2025
|
14.17 | 14.48 | 13.98 | 14.14 | 14.14 | 13,100 |
|
Nov 25, 2025
|
14.09 | 14.23 | 13.76 | 13.99 | 13.99 | 3,200 |
|
Nov 24, 2025
|
13.94 | 14.03 | 13.85 | 14.03 | 14.03 | 1,300 |
|
Nov 21, 2025
|
14.10 | 14.20 | 13.77 | 14.20 | 14.20 | 3,300 |
|
Nov 20, 2025
|
13.98 | 13.98 | 13.56 | 13.72 | 13.72 | 1,200 |
|
Nov 19, 2025
|
14.10 | 14.18 | 13.91 | 13.91 | 13.91 | 9,600 |
|
Nov 18, 2025
|
14.28 | 14.36 | 14.15 | 14.23 | 14.23 | 3,200 |
|
Nov 17, 2025
|
14.38 | 14.38 | 14.16 | 14.38 | 14.38 | 14,200 |
|
Nov 14, 2025
|
14.23 | 14.62 | 14.23 | 14.62 | 14.62 | 3,100 |
|
Nov 13, 2025
|
14.26 | 14.28 | 14.21 | 14.21 | 14.21 | 1,200 |
|
Nov 12, 2025
|
14.55 | 14.55 | 14.37 | 14.37 | 14.37 | 1,100 |
|
Nov 11, 2025
|
14.38 | 14.52 | 14.30 | 14.44 | 14.44 | 19,900 |
|
Nov 10, 2025
|
14.95 | 14.95 | 14.43 | 14.90 | 14.90 | 4,800 |
|
Nov 7, 2025
|
14.72 | 14.72 | 14.37 | 14.37 | 14.37 | 1,600 |
|
Nov 6, 2025
|
14.22 | 14.60 | 14.14 | 14.21 | 14.21 | 4,000 |
|
Nov 5, 2025
|
14.20 | 14.35 | 14.10 | 14.13 | 14.13 | 3,000 |
|
Nov 4, 2025
|
14.44 | 14.44 | 14.10 | 14.44 | 14.44 | 6,500 |
|
Nov 3, 2025
|
14.48 | 14.48 | 14.27 | 14.40 | 14.40 | 4,400 |
|
Oct 31, 2025
|
14.50 | 14.50 | 14.27 | 14.27 | 14.27 | 1,400 |
