Toronto
CAD
IAMGOLD Corporation (IMG.TO)
22.10
-0.28
(-1.25%)
As of 12:51:42 PM EST. Market Open.
Currency in CAD
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 3, 2026
|
22.38 | 22.66 | 22.05 | 22.10 | 22.10 | 496,014 |
|
Nov 2, 2026
|
21.97 | 22.66 | 21.96 | 22.38 | 22.38 | 2,099,800 |
|
Oct 30, 2026
|
22.28 | 22.29 | 21.11 | 21.53 | 21.53 | 1,957,900 |
|
Oct 29, 2026
|
23.50 | 23.52 | 23.09 | 23.38 | 23.38 | 1,079,100 |
|
Oct 28, 2026
|
23.95 | 24.21 | 23.61 | 24.16 | 24.16 | 1,293,100 |
|
Oct 27, 2026
|
23.01 | 24.13 | 22.87 | 23.97 | 23.97 | 1,391,300 |
|
Oct 26, 2026
|
23.00 | 23.06 | 22.28 | 22.92 | 22.92 | 1,729,400 |
|
Oct 23, 2026
|
22.79 | 23.05 | 22.32 | 22.72 | 22.72 | 2,506,200 |
|
Oct 22, 2026
|
23.74 | 23.82 | 22.65 | 23.01 | 23.01 | 1,433,900 |
|
Oct 21, 2026
|
25.19 | 25.25 | 24.63 | 25.00 | 25.00 | 1,041,300 |
|
Oct 20, 2026
|
24.59 | 25.69 | 24.28 | 24.97 | 24.97 | 852,800 |
|
Oct 19, 2026
|
25.35 | 25.60 | 25.01 | 25.10 | 25.10 | 834,600 |
|
Oct 16, 2026
|
24.96 | 26.08 | 24.69 | 25.57 | 25.57 | 1,319,200 |
|
Oct 15, 2026
|
24.62 | 25.28 | 24.21 | 25.19 | 25.19 | 1,766,300 |
|
Oct 14, 2026
|
25.15 | 25.50 | 23.98 | 24.24 | 24.24 | 2,311,500 |
|
Oct 13, 2026
|
26.75 | 26.81 | 25.74 | 25.99 | 25.99 | 1,408,800 |
|
Oct 9, 2026
|
26.83 | 27.03 | 26.58 | 26.85 | 26.85 | 992,400 |
|
Oct 8, 2026
|
25.60 | 26.31 | 25.60 | 26.20 | 26.20 | 1,090,100 |
|
Oct 7, 2026
|
25.60 | 25.97 | 25.16 | 25.73 | 25.73 | 1,135,400 |
|
Oct 6, 2026
|
26.44 | 26.81 | 25.96 | 26.40 | 26.40 | 1,094,800 |
|
Oct 5, 2026
|
26.54 | 26.61 | 25.83 | 26.32 | 26.32 | 944,200 |
|
Oct 2, 2026
|
26.46 | 26.74 | 26.03 | 26.45 | 26.45 | 1,816,500 |
|
Oct 1, 2026
|
26.30 | 26.52 | 25.82 | 26.09 | 26.09 | 1,520,500 |
|
Sep 30, 2026
|
26.70 | 26.70 | 26.08 | 26.23 | 26.23 | 1,609,700 |
|
Sep 29, 2026
|
26.73 | 26.80 | 25.96 | 26.46 | 26.46 | 1,298,000 |
|
Sep 28, 2026
|
26.35 | 27.11 | 26.06 | 26.47 | 26.47 | 1,704,500 |
|
Sep 25, 2026
|
27.56 | 27.97 | 27.31 | 27.85 | 27.85 | 905,700 |
|
Sep 24, 2026
|
27.65 | 27.86 | 26.98 | 27.42 | 27.42 | 1,342,700 |
|
Sep 23, 2026
|
28.50 | 28.71 | 27.84 | 28.05 | 28.05 | 1,943,300 |
|
Sep 22, 2026
|
28.37 | 29.60 | 28.20 | 29.44 | 29.44 | 1,872,200 |
|
Sep 21, 2026
|
29.20 | 29.23 | 28.11 | 28.28 | 28.28 | 2,409,100 |
|
Sep 18, 2026
|
28.38 | 29.25 | 27.89 | 29.25 | 29.25 | 9,680,100 |
|
Sep 17, 2026
|
28.10 | 28.52 | 27.86 | 28.23 | 28.23 | 884,200 |
|
Sep 16, 2026
|
27.99 | 28.07 | 26.80 | 27.24 | 27.24 | 1,317,300 |
|
Sep 15, 2026
|
27.58 | 27.80 | 26.89 | 27.28 | 27.28 | 834,100 |
|
Sep 14, 2026
|
27.27 | 27.99 | 27.10 | 27.49 | 27.49 | 1,096,000 |
|
Sep 11, 2026
|
28.51 | 28.96 | 27.90 | 28.11 | 28.11 | 878,000 |
|
Sep 10, 2026
|
27.57 | 28.15 | 27.24 | 27.78 | 27.78 | 1,266,600 |
|
Sep 9, 2026
|
28.24 | 28.90 | 28.20 | 28.43 | 28.43 | 988,600 |
|
Sep 8, 2026
|
28.22 | 28.44 | 27.73 | 27.76 | 27.76 | 865,400 |
|
Sep 4, 2026
|
28.22 | 28.70 | 28.14 | 28.35 | 28.35 | 542,500 |
|
Sep 3, 2026
|
28.90 | 28.98 | 28.29 | 28.92 | 28.92 | 1,236,700 |
|
Sep 2, 2026
|
27.51 | 28.41 | 27.21 | 27.95 | 27.95 | 1,404,200 |
|
Sep 1, 2026
|
27.29 | 28.09 | 26.76 | 26.80 | 26.80 | 1,498,100 |
|
Aug 31, 2026
|
28.45 | 28.52 | 27.65 | 28.35 | 28.35 | 1,335,900 |
|
Aug 28, 2026
|
29.85 | 30.12 | 28.29 | 28.61 | 28.61 | 1,877,600 |
|
Aug 27, 2026
|
29.58 | 30.21 | 29.03 | 29.85 | 29.85 | 1,902,700 |
|
Aug 26, 2026
|
29.99 | 30.47 | 29.84 | 29.89 | 29.89 | 1,743,200 |
|
Aug 25, 2026
|
29.19 | 30.86 | 29.19 | 30.61 | 30.61 | 2,575,300 |
|
Aug 24, 2026
|
29.67 | 30.33 | 29.44 | 30.22 | 30.22 | 2,452,200 |
|
Aug 21, 2026
|
29.23 | 29.39 | 28.73 | 29.07 | 29.07 | 3,646,100 |
|
Aug 20, 2026
|
26.78 | 28.44 | 26.78 | 28.28 | 28.28 | 2,578,400 |
|
Aug 19, 2026
|
26.71 | 27.77 | 26.53 | 27.25 | 27.25 | 3,105,300 |
|
Aug 18, 2026
|
25.92 | 26.14 | 25.13 | 25.29 | 25.29 | 1,199,700 |
|
Aug 17, 2026
|
25.74 | 26.60 | 25.51 | 26.46 | 26.46 | 2,209,500 |
|
Aug 14, 2026
|
25.16 | 25.85 | 25.16 | 25.43 | 25.43 | 1,345,600 |
|
Aug 13, 2026
|
24.79 | 25.11 | 24.35 | 24.76 | 24.76 | 1,365,200 |
|
Aug 12, 2026
|
26.19 | 26.28 | 25.08 | 25.21 | 25.21 | 1,713,300 |
|
Aug 11, 2026
|
25.56 | 25.96 | 25.12 | 25.27 | 25.27 | 1,510,700 |
|
Aug 10, 2026
|
25.05 | 25.78 | 25.05 | 25.63 | 25.63 | 2,027,500 |
|
Aug 7, 2026
|
24.01 | 25.60 | 24.00 | 25.56 | 25.56 | 4,035,300 |
|
Aug 6, 2026
|
21.94 | 22.61 | 21.82 | 22.48 | 22.48 | 1,481,400 |
|
Aug 5, 2026
|
21.86 | 22.77 | 21.83 | 22.34 | 22.34 | 2,019,800 |
|
Aug 4, 2026
|
21.16 | 21.42 | 20.70 | 20.85 | 20.85 | 1,722,000 |
|
Jul 31, 2026
|
19.94 | 20.07 | 19.41 | 19.84 | 19.84 | 1,507,700 |
|
Jul 30, 2026
|
20.21 | 20.41 | 19.57 | 20.37 | 20.37 | 1,139,200 |
|
Jul 29, 2026
|
20.07 | 20.31 | 19.20 | 19.58 | 19.58 | 1,410,900 |
|
Jul 28, 2026
|
20.38 | 20.38 | 19.85 | 20.13 | 20.13 | 1,645,600 |
|
Jul 27, 2026
|
21.00 | 21.10 | 20.10 | 20.78 | 20.78 | 2,664,200 |
|
Jul 24, 2026
|
20.92 | 21.11 | 20.53 | 20.66 | 20.66 | 977,100 |
|
Jul 23, 2026
|
20.52 | 20.89 | 20.34 | 20.68 | 20.68 | 1,564,900 |
|
Jul 22, 2026
|
21.49 | 22.02 | 21.21 | 21.30 | 21.30 | 2,428,900 |
|
Jul 21, 2026
|
20.28 | 21.09 | 20.15 | 21.08 | 21.08 | 1,359,300 |
|
Jul 20, 2026
|
19.70 | 19.97 | 19.62 | 19.63 | 19.63 | 1,098,600 |
|
Jul 17, 2026
|
19.52 | 20.08 | 19.24 | 19.78 | 19.78 | 1,262,000 |
|
Jul 16, 2026
|
20.60 | 20.60 | 19.70 | 19.94 | 19.94 | 1,672,000 |
|
Jul 15, 2026
|
20.95 | 21.28 | 20.34 | 21.08 | 21.08 | 1,192,500 |
|
Jul 14, 2026
|
21.82 | 21.88 | 20.86 | 21.09 | 21.09 | 1,614,500 |
|
Jul 13, 2026
|
21.31 | 21.46 | 20.75 | 20.95 | 20.95 | 1,296,900 |
|
Jul 10, 2026
|
21.65 | 21.90 | 21.47 | 21.71 | 21.71 | 676,100 |
|
Jul 9, 2026
|
21.78 | 22.07 | 21.47 | 21.88 | 21.88 | 900,800 |
|
Jul 8, 2026
|
21.71 | 22.03 | 20.75 | 21.29 | 21.29 | 1,099,100 |
|
Jul 7, 2026
|
23.47 | 23.62 | 22.31 | 22.50 | 22.50 | 1,708,600 |
|
Jul 6, 2026
|
24.17 | 24.24 | 23.25 | 23.57 | 23.57 | 1,188,900 |
|
Jul 3, 2026
|
23.95 | 24.38 | 23.88 | 24.36 | 24.36 | 531,400 |
|
Jul 2, 2026
|
22.99 | 23.92 | 22.96 | 23.48 | 23.48 | 1,541,100 |
|
Jun 30, 2026
|
22.63 | 22.81 | 22.07 | 22.51 | 22.51 | 1,190,500 |
|
Jun 29, 2026
|
22.22 | 22.75 | 21.76 | 22.64 | 22.64 | 1,440,100 |
|
Jun 26, 2026
|
22.55 | 23.15 | 22.47 | 22.51 | 22.51 | 942,700 |
|
Jun 25, 2026
|
22.43 | 22.79 | 21.79 | 22.41 | 22.41 | 1,797,800 |
|
Jun 24, 2026
|
21.93 | 22.40 | 21.15 | 21.58 | 21.58 | 1,892,000 |
|
Jun 23, 2026
|
22.67 | 23.54 | 22.67 | 22.98 | 22.98 | 2,247,900 |
|
Jun 22, 2026
|
23.62 | 24.01 | 23.13 | 23.91 | 23.91 | 1,911,300 |
|
Jun 19, 2026
|
23.32 | 23.76 | 23.03 | 23.76 | 23.76 | 2,097,100 |
|
Jun 18, 2026
|
24.98 | 25.72 | 23.40 | 23.89 | 23.89 | 1,575,300 |
|
Jun 17, 2026
|
25.21 | 26.54 | 24.73 | 24.80 | 24.80 | 2,112,800 |
|
Jun 16, 2026
|
25.49 | 25.77 | 24.84 | 25.33 | 25.33 | 1,854,600 |
|
Jun 15, 2026
|
24.91 | 25.80 | 24.84 | 25.03 | 25.03 | 1,946,000 |
|
Jun 12, 2026
|
22.80 | 23.43 | 22.39 | 23.23 | 23.23 | 1,970,100 |
|
Jun 11, 2026
|
20.76 | 22.54 | 20.76 | 22.53 | 22.53 | 1,961,900 |
|
Jun 10, 2026
|
20.50 | 21.34 | 20.44 | 20.69 | 20.69 | 1,963,500 |
|
Jun 9, 2026
|
22.10 | 22.30 | 20.70 | 21.53 | 21.53 | 1,563,400 |
|
Jun 8, 2026
|
21.55 | 22.04 | 21.44 | 21.72 | 21.72 | 1,841,200 |
|
Jun 5, 2026
|
23.12 | 23.23 | 21.42 | 21.45 | 21.45 | 1,950,800 |
|
Jun 4, 2026
|
23.93 | 24.30 | 23.69 | 23.91 | 23.91 | 968,300 |
|
Jun 3, 2026
|
23.78 | 23.86 | 23.31 | 23.40 | 23.40 | 902,700 |
|
Jun 2, 2026
|
24.39 | 24.42 | 23.74 | 24.21 | 24.21 | 1,248,800 |
|
Jun 1, 2026
|
24.34 | 24.41 | 23.28 | 24.01 | 24.01 | 1,504,200 |
|
May 29, 2026
|
24.10 | 24.94 | 23.74 | 24.94 | 24.94 | 3,350,700 |
|
May 28, 2026
|
22.92 | 24.45 | 22.52 | 23.97 | 23.97 | 1,890,500 |
|
May 27, 2026
|
23.12 | 23.59 | 22.90 | 22.93 | 22.93 | 1,601,600 |
|
May 26, 2026
|
23.35 | 23.94 | 23.29 | 23.87 | 23.87 | 808,600 |
|
May 25, 2026
|
23.29 | 23.89 | 23.24 | 23.89 | 23.89 | 691,500 |
|
May 22, 2026
|
23.12 | 23.30 | 22.58 | 22.81 | 22.81 | 1,017,700 |
|
May 21, 2026
|
22.35 | 23.53 | 22.20 | 23.11 | 23.11 | 907,700 |
|
May 20, 2026
|
22.62 | 23.04 | 22.17 | 22.79 | 22.79 | 2,139,800 |
|
May 19, 2026
|
23.07 | 23.11 | 22.08 | 22.21 | 22.21 | 1,935,300 |
|
May 15, 2026
|
24.11 | 24.25 | 23.03 | 23.34 | 23.34 | 1,473,300 |
|
May 14, 2026
|
25.85 | 25.85 | 25.02 | 25.38 | 25.38 | 1,360,400 |
|
May 13, 2026
|
25.92 | 25.94 | 25.33 | 25.80 | 25.80 | 1,135,100 |
|
May 12, 2026
|
25.56 | 26.30 | 24.76 | 26.12 | 26.12 | 1,001,400 |
|
May 11, 2026
|
25.70 | 26.75 | 25.70 | 25.97 | 25.97 | 1,483,700 |
|
May 8, 2026
|
25.57 | 25.86 | 25.22 | 25.59 | 25.59 | 2,006,400 |
|
May 7, 2026
|
26.00 | 26.50 | 24.98 | 25.02 | 25.02 | 2,604,000 |
|
May 6, 2026
|
24.15 | 25.93 | 24.04 | 25.23 | 25.23 | 2,891,300 |
|
May 5, 2026
|
22.62 | 22.77 | 22.16 | 22.16 | 22.16 | 1,290,900 |
|
May 4, 2026
|
22.37 | 22.70 | 22.02 | 22.22 | 22.22 | 1,487,100 |
|
May 1, 2026
|
22.72 | 22.97 | 22.40 | 22.56 | 22.56 | 793,100 |
|
Apr 30, 2026
|
23.10 | 23.40 | 22.61 | 22.86 | 22.86 | 1,405,600 |
|
Apr 29, 2026
|
22.15 | 22.48 | 21.95 | 22.35 | 22.35 | 1,594,100 |
|
Apr 28, 2026
|
23.12 | 23.12 | 21.95 | 22.54 | 22.54 | 2,163,300 |
|
Apr 27, 2026
|
23.27 | 23.40 | 22.78 | 23.36 | 23.36 | 1,537,700 |
|
Apr 24, 2026
|
23.54 | 23.75 | 23.05 | 23.52 | 23.52 | 1,455,400 |
|
Apr 23, 2026
|
23.27 | 23.84 | 22.62 | 23.42 | 23.42 | 1,976,000 |
|
Apr 22, 2026
|
23.83 | 23.99 | 23.17 | 23.65 | 23.65 | 1,805,500 |
|
Apr 21, 2026
|
24.89 | 25.11 | 22.91 | 23.02 | 23.02 | 4,244,000 |
|
Apr 20, 2026
|
26.05 | 26.05 | 25.20 | 25.23 | 25.23 | 2,287,300 |
|
Apr 17, 2026
|
26.71 | 27.07 | 26.11 | 26.37 | 26.37 | 2,004,800 |
|
Apr 16, 2026
|
27.15 | 27.19 | 25.80 | 25.89 | 25.89 | 1,288,100 |
|
Apr 15, 2026
|
28.23 | 28.23 | 26.71 | 26.79 | 26.79 | 1,851,700 |
|
Apr 14, 2026
|
28.23 | 28.58 | 27.82 | 28.40 | 28.40 | 1,339,600 |
|
Apr 13, 2026
|
27.25 | 27.96 | 27.15 | 27.87 | 27.87 | 1,846,200 |
|
Apr 10, 2026
|
27.61 | 28.08 | 27.50 | 27.69 | 27.69 | 923,000 |
|
Apr 9, 2026
|
27.24 | 27.90 | 26.79 | 27.35 | 27.35 | 905,300 |
|
Apr 8, 2026
|
28.38 | 28.60 | 26.77 | 27.23 | 27.23 | 2,004,600 |
|
Apr 7, 2026
|
26.48 | 26.84 | 25.57 | 26.80 | 26.80 | 1,449,600 |
|
Apr 6, 2026
|
26.52 | 26.73 | 26.10 | 26.39 | 26.39 | 849,800 |
|
Apr 2, 2026
|
25.27 | 27.07 | 25.23 | 26.59 | 26.59 | 1,446,700 |
|
Apr 1, 2026
|
27.00 | 28.05 | 26.61 | 27.36 | 27.36 | 1,498,300 |
|
Mar 31, 2026
|
25.21 | 26.26 | 25.21 | 26.16 | 26.16 | 1,843,400 |
|
Mar 30, 2026
|
25.25 | 25.43 | 24.15 | 24.39 | 24.39 | 1,332,800 |
|
Mar 27, 2026
|
23.42 | 24.67 | 23.35 | 24.60 | 24.60 | 1,434,100 |
|
Mar 26, 2026
|
23.58 | 24.88 | 23.38 | 23.45 | 23.45 | 1,769,100 |
|
Mar 25, 2026
|
25.22 | 25.22 | 24.21 | 24.51 | 24.51 | 1,764,300 |
|
Mar 24, 2026
|
22.85 | 23.60 | 22.30 | 23.45 | 23.45 | 1,470,900 |
|
Mar 23, 2026
|
22.23 | 23.60 | 22.20 | 23.08 | 23.08 | 3,065,100 |
|
Mar 20, 2026
|
23.49 | 23.49 | 21.65 | 22.10 | 22.10 | 11,120,600 |
|
Mar 19, 2026
|
22.39 | 23.22 | 21.78 | 23.14 | 23.14 | 3,648,900 |
|
Mar 18, 2026
|
25.40 | 25.41 | 24.38 | 24.53 | 24.53 | 2,038,900 |
|
Mar 17, 2026
|
27.27 | 27.61 | 26.28 | 26.57 | 26.57 | 1,535,600 |
|
Mar 16, 2026
|
26.73 | 28.09 | 26.39 | 26.86 | 26.86 | 1,768,400 |
|
Mar 13, 2026
|
28.79 | 29.08 | 26.95 | 27.23 | 27.23 | 2,676,800 |
|
Mar 12, 2026
|
29.59 | 29.60 | 28.56 | 29.18 | 29.18 | 1,464,200 |
|
Mar 11, 2026
|
29.83 | 29.83 | 28.68 | 29.60 | 29.60 | 1,058,800 |
|
Mar 10, 2026
|
30.29 | 30.81 | 29.91 | 30.23 | 30.23 | 1,533,800 |
|
Mar 9, 2026
|
28.23 | 29.73 | 27.66 | 29.67 | 29.67 | 1,490,300 |
|
Mar 6, 2026
|
28.73 | 29.79 | 28.24 | 29.55 | 29.55 | 1,409,400 |
|
Mar 5, 2026
|
30.42 | 30.55 | 28.79 | 29.58 | 29.58 | 2,225,500 |
|
Mar 4, 2026
|
31.23 | 31.40 | 30.59 | 31.17 | 31.17 | 1,449,500 |
|
Mar 3, 2026
|
30.96 | 31.64 | 29.79 | 30.66 | 30.66 | 2,109,000 |
|
Mar 2, 2026
|
34.00 | 34.09 | 32.16 | 33.16 | 33.16 | 2,430,300 |
|
Feb 27, 2026
|
32.97 | 33.64 | 32.64 | 33.56 | 33.56 | 3,862,400 |
|
Feb 26, 2026
|
31.64 | 32.82 | 31.21 | 32.64 | 32.64 | 2,217,100 |
|
Feb 25, 2026
|
32.00 | 32.00 | 31.28 | 31.43 | 31.43 | 2,065,800 |
|
Feb 24, 2026
|
30.35 | 31.68 | 30.03 | 31.43 | 31.43 | 2,833,300 |
|
Feb 23, 2026
|
30.62 | 31.37 | 30.59 | 31.18 | 31.18 | 1,933,100 |
|
Feb 20, 2026
|
30.72 | 31.57 | 29.43 | 30.42 | 30.42 | 3,915,600 |
|
Feb 19, 2026
|
29.17 | 30.80 | 29.00 | 30.67 | 30.67 | 2,618,100 |
|
Feb 18, 2026
|
29.49 | 30.04 | 28.40 | 29.17 | 29.17 | 1,869,400 |
|
Feb 17, 2026
|
28.28 | 28.73 | 27.05 | 28.40 | 28.40 | 1,963,200 |
|
Feb 13, 2026
|
28.08 | 29.79 | 27.94 | 29.52 | 29.52 | 2,346,500 |
|
Feb 12, 2026
|
29.85 | 30.21 | 27.41 | 27.43 | 27.43 | 2,967,000 |
|
Feb 11, 2026
|
30.00 | 30.54 | 29.33 | 30.50 | 30.50 | 2,452,000 |
|
Feb 10, 2026
|
28.64 | 29.71 | 28.50 | 29.30 | 29.30 | 1,642,600 |
|
Feb 9, 2026
|
26.48 | 28.90 | 26.30 | 28.89 | 28.89 | 2,141,500 |
|
Feb 6, 2026
|
25.47 | 26.39 | 25.35 | 26.14 | 26.14 | 1,756,600 |
|
Feb 5, 2026
|
25.00 | 25.95 | 24.49 | 24.61 | 24.61 | 1,850,800 |
|
Feb 4, 2026
|
27.30 | 27.41 | 25.23 | 26.26 | 26.26 | 2,614,700 |
|
Feb 3, 2026
|
26.50 | 26.66 | 25.49 | 26.64 | 26.64 | 2,924,100 |
|
Feb 2, 2026
|
24.48 | 25.80 | 24.15 | 24.86 | 24.86 | 2,767,300 |
|
Jan 30, 2026
|
25.42 | 26.54 | 24.43 | 24.71 | 24.71 | 3,759,600 |
|
Jan 29, 2026
|
30.30 | 30.30 | 27.24 | 28.11 | 28.11 | 4,122,600 |
|
Jan 28, 2026
|
29.60 | 30.11 | 28.90 | 29.91 | 29.91 | 2,682,300 |
|
Jan 27, 2026
|
28.75 | 29.07 | 27.45 | 29.01 | 29.01 | 2,338,800 |
|
Jan 26, 2026
|
29.95 | 30.13 | 28.73 | 28.78 | 28.78 | 2,995,300 |
|
Jan 23, 2026
|
27.99 | 29.01 | 27.69 | 28.69 | 28.69 | 3,216,700 |
|
Jan 22, 2026
|
26.63 | 28.08 | 26.54 | 27.59 | 27.59 | 2,363,800 |
|
Jan 21, 2026
|
28.19 | 28.23 | 26.58 | 26.63 | 26.63 | 3,789,200 |
|
Jan 20, 2026
|
26.38 | 27.62 | 26.10 | 27.42 | 27.42 | 4,048,400 |
|
Jan 19, 2026
|
24.71 | 26.28 | 24.63 | 26.28 | 26.28 | 2,883,900 |
|
Jan 16, 2026
|
24.19 | 24.28 | 23.30 | 23.95 | 23.95 | 1,691,300 |
|
Jan 15, 2026
|
24.56 | 24.76 | 24.25 | 24.42 | 24.42 | 1,926,900 |
|
Jan 14, 2026
|
24.69 | 24.96 | 24.02 | 24.74 | 24.74 | 1,928,400 |
|
Jan 13, 2026
|
24.86 | 25.33 | 24.16 | 24.20 | 24.20 | 2,090,900 |
|
Jan 12, 2026
|
24.69 | 25.07 | 24.63 | 24.72 | 24.72 | 2,945,100 |
|
Jan 9, 2026
|
23.77 | 24.11 | 23.49 | 23.94 | 23.94 | 2,419,400 |
|
Jan 8, 2026
|
23.00 | 23.68 | 22.93 | 23.64 | 23.64 | 2,170,900 |
|
Jan 7, 2026
|
22.58 | 23.53 | 22.04 | 23.53 | 23.53 | 1,902,500 |
|
Jan 6, 2026
|
22.88 | 23.44 | 22.59 | 23.24 | 23.24 | 2,034,700 |
|
Jan 5, 2026
|
22.65 | 23.30 | 22.38 | 22.48 | 22.48 | 2,404,200 |
|
Jan 2, 2026
|
23.00 | 23.07 | 21.54 | 22.24 | 22.24 | 2,022,900 |
|
Dec 31, 2025
|
22.75 | 23.05 | 22.55 | 22.65 | 22.65 | 929,700 |
|
Dec 30, 2025
|
23.08 | 23.21 | 22.67 | 22.93 | 22.93 | 1,513,600 |
|
Dec 29, 2025
|
22.77 | 23.15 | 22.37 | 22.58 | 22.58 | 1,909,900 |
|
Dec 24, 2025
|
24.17 | 24.19 | 23.32 | 23.67 | 23.67 | 624,200 |
|
Dec 23, 2025
|
24.16 | 24.47 | 23.77 | 24.27 | 24.27 | 1,549,400 |
|
Dec 22, 2025
|
23.94 | 24.63 | 23.77 | 24.16 | 24.16 | 2,543,800 |
|
Dec 19, 2025
|
22.33 | 23.48 | 22.33 | 23.16 | 23.16 | 4,289,400 |
|
Dec 18, 2025
|
21.97 | 22.57 | 21.81 | 22.19 | 22.19 | 3,100,800 |
|
Dec 17, 2025
|
22.36 | 22.40 | 21.60 | 22.12 | 22.12 | 1,770,900 |
|
Dec 16, 2025
|
21.82 | 22.20 | 21.43 | 21.88 | 21.88 | 2,093,500 |
|
Dec 15, 2025
|
22.40 | 22.40 | 21.32 | 21.74 | 21.74 | 1,949,000 |
|
Dec 12, 2025
|
22.48 | 22.54 | 21.47 | 21.81 | 21.81 | 1,810,700 |
|
Dec 11, 2025
|
21.31 | 22.53 | 21.06 | 21.95 | 21.95 | 1,823,800 |
|
Dec 10, 2025
|
20.94 | 21.52 | 20.56 | 21.35 | 21.35 | 1,803,200 |
|
Dec 9, 2025
|
20.70 | 21.14 | 20.63 | 21.02 | 21.02 | 1,202,100 |
|
Dec 8, 2025
|
21.20 | 21.36 | 20.55 | 20.57 | 20.57 | 1,454,800 |
|
Dec 5, 2025
|
21.48 | 21.79 | 20.95 | 21.13 | 21.13 | 1,775,000 |
|
Dec 4, 2025
|
20.80 | 21.39 | 20.72 | 21.18 | 21.18 | 1,134,400 |
|
Dec 3, 2025
|
21.30 | 21.41 | 20.80 | 20.97 | 20.97 | 1,662,700 |
|
Dec 2, 2025
|
21.19 | 21.72 | 20.52 | 20.93 | 20.93 | 1,710,900 |
|
Dec 1, 2025
|
21.96 | 22.06 | 21.34 | 21.53 | 21.53 | 1,709,400 |
|
Nov 28, 2025
|
21.80 | 21.94 | 21.35 | 21.92 | 21.92 | 1,330,400 |
|
Nov 27, 2025
|
21.39 | 21.77 | 21.28 | 21.71 | 21.71 | 426,000 |
|
Nov 26, 2025
|
20.90 | 21.59 | 20.71 | 21.52 | 21.52 | 2,753,700 |
|
Nov 25, 2025
|
19.62 | 20.77 | 19.52 | 20.52 | 20.52 | 2,137,700 |
|
Nov 24, 2025
|
18.21 | 19.73 | 18.20 | 19.69 | 19.69 | 2,293,300 |
|
Nov 21, 2025
|
18.07 | 18.57 | 17.82 | 18.13 | 18.13 | 2,215,200 |
|
Nov 20, 2025
|
19.44 | 19.55 | 18.02 | 18.04 | 18.04 | 2,288,500 |
|
Nov 19, 2025
|
19.65 | 19.92 | 18.86 | 19.21 | 19.21 | 1,975,600 |
|
Nov 18, 2025
|
19.19 | 19.60 | 18.75 | 19.10 | 19.10 | 1,711,800 |
|
Nov 17, 2025
|
19.23 | 19.51 | 18.71 | 18.95 | 18.95 | 2,471,000 |
|
Nov 14, 2025
|
18.31 | 19.64 | 18.20 | 19.28 | 19.28 | 2,151,600 |
|
Nov 13, 2025
|
20.30 | 20.52 | 18.96 | 19.34 | 19.34 | 2,549,000 |
|
Nov 12, 2025
|
18.83 | 20.54 | 18.81 | 20.21 | 20.21 | 3,799,300 |
|
Nov 11, 2025
|
18.75 | 19.20 | 18.52 | 19.14 | 19.14 | 1,922,500 |
|
Nov 10, 2025
|
18.16 | 18.80 | 17.99 | 18.63 | 18.63 | 2,654,300 |
|
Nov 7, 2025
|
17.02 | 17.81 | 16.91 | 17.80 | 17.80 | 2,375,000 |
|
Nov 6, 2025
|
17.10 | 17.45 | 16.90 | 16.98 | 16.98 | 1,759,400 |
|
Nov 5, 2025
|
17.20 | 18.15 | 16.69 | 16.82 | 16.82 | 3,311,500 |
|
Nov 4, 2025
|
15.81 | 15.88 | 15.33 | 15.45 | 15.45 | 2,381,200 |
|
Nov 3, 2025
|
16.31 | 16.56 | 16.04 | 16.23 | 16.23 | 1,487,500 |
