TSXV - Delayed Quote
CAD
Lumine Group Inc. (LMN.V)
26.03
-0.12
(-0.46%)
At close: October 30 at 3:59:59 PM EDT
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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
26.50 | 26.50 | 26.01 | 26.03 | 26.03 | 65,800 |
|
Oct 29, 2026
|
26.20 | 26.60 | 25.75 | 26.15 | 26.15 | 68,300 |
|
Oct 28, 2026
|
26.50 | 26.80 | 26.00 | 26.40 | 26.40 | 74,900 |
|
Oct 27, 2026
|
26.30 | 26.68 | 25.76 | 26.02 | 26.02 | 89,600 |
|
Oct 26, 2026
|
26.23 | 26.63 | 25.57 | 26.15 | 26.15 | 91,200 |
|
Oct 23, 2026
|
26.87 | 26.87 | 26.12 | 26.49 | 26.49 | 57,100 |
|
Oct 22, 2026
|
26.07 | 26.91 | 26.05 | 26.41 | 26.41 | 126,600 |
|
Oct 21, 2026
|
26.39 | 26.99 | 25.42 | 26.33 | 26.33 | 152,400 |
|
Oct 20, 2026
|
25.50 | 26.90 | 25.50 | 26.50 | 26.50 | 174,000 |
|
Oct 19, 2026
|
24.89 | 25.78 | 24.89 | 25.37 | 25.37 | 228,200 |
|
Oct 16, 2026
|
24.26 | 25.13 | 24.22 | 24.87 | 24.87 | 247,700 |
|
Oct 15, 2026
|
23.00 | 24.37 | 22.98 | 24.11 | 24.11 | 225,000 |
|
Oct 14, 2026
|
22.22 | 23.20 | 22.02 | 22.71 | 22.71 | 152,900 |
|
Oct 13, 2026
|
21.50 | 23.00 | 21.50 | 22.91 | 22.91 | 186,400 |
|
Oct 9, 2026
|
21.82 | 22.60 | 21.82 | 22.09 | 22.09 | 101,300 |
|
Oct 8, 2026
|
21.96 | 22.24 | 21.49 | 21.50 | 21.50 | 165,300 |
|
Oct 7, 2026
|
22.09 | 23.11 | 21.70 | 22.37 | 22.37 | 209,700 |
|
Oct 6, 2026
|
22.15 | 22.45 | 21.22 | 22.09 | 22.09 | 151,800 |
|
Oct 5, 2026
|
21.90 | 22.63 | 21.89 | 21.99 | 21.99 | 234,100 |
|
Oct 2, 2026
|
22.15 | 22.40 | 21.74 | 22.34 | 22.34 | 100,700 |
|
Oct 1, 2026
|
20.44 | 22.15 | 20.44 | 21.86 | 21.86 | 141,300 |
|
Sep 30, 2026
|
20.21 | 20.64 | 20.14 | 20.40 | 20.40 | 82,900 |
|
Sep 29, 2026
|
20.67 | 20.87 | 20.24 | 20.24 | 20.24 | 153,500 |
|
Sep 28, 2026
|
21.20 | 21.28 | 20.50 | 20.55 | 20.55 | 167,300 |
|
Sep 25, 2026
|
20.91 | 21.39 | 20.74 | 21.39 | 21.39 | 67,100 |
|
Sep 24, 2026
|
21.01 | 21.47 | 20.98 | 20.98 | 20.98 | 153,500 |
|
Sep 23, 2026
|
21.12 | 21.48 | 20.99 | 21.12 | 21.12 | 104,900 |
|
Sep 22, 2026
|
21.34 | 21.50 | 20.99 | 21.36 | 21.36 | 138,600 |
|
Sep 21, 2026
|
21.26 | 21.52 | 21.05 | 21.31 | 21.31 | 168,300 |
|
Sep 18, 2026
|
21.85 | 21.87 | 20.95 | 21.20 | 21.20 | 103,900 |
|
Sep 17, 2026
|
21.60 | 21.77 | 21.11 | 21.43 | 21.43 | 74,400 |
|
Sep 16, 2026
|
21.37 | 21.55 | 21.06 | 21.26 | 21.26 | 96,400 |
|
Sep 15, 2026
|
22.08 | 22.70 | 21.35 | 21.37 | 21.37 | 133,200 |
|
Sep 14, 2026
|
22.05 | 22.93 | 22.05 | 22.60 | 22.60 | 132,300 |
|
Sep 11, 2026
|
22.10 | 22.29 | 21.75 | 21.86 | 21.86 | 72,700 |
|
Sep 10, 2026
|
22.15 | 22.22 | 21.85 | 21.93 | 21.93 | 158,900 |
|
Sep 9, 2026
|
21.85 | 22.33 | 21.76 | 22.10 | 22.10 | 152,300 |
|
Sep 8, 2026
|
23.38 | 23.40 | 21.75 | 22.28 | 22.28 | 168,500 |
|
Sep 4, 2026
|
23.60 | 23.60 | 22.74 | 23.06 | 23.06 | 124,800 |
|
Sep 3, 2026
|
23.78 | 24.56 | 23.23 | 23.54 | 23.54 | 96,500 |
|
Sep 2, 2026
|
24.39 | 24.58 | 23.61 | 23.78 | 23.78 | 104,300 |
|
Sep 1, 2026
|
24.62 | 24.70 | 24.08 | 24.39 | 24.39 | 84,000 |
|
Aug 31, 2026
|
24.99 | 25.00 | 24.34 | 24.62 | 24.62 | 67,300 |
|
Aug 28, 2026
|
25.00 | 25.18 | 24.76 | 24.99 | 24.99 | 126,900 |
|
Aug 27, 2026
|
24.25 | 25.09 | 24.25 | 24.69 | 24.69 | 243,800 |
|
Aug 26, 2026
|
24.42 | 24.65 | 23.75 | 24.08 | 24.08 | 202,700 |
|
Aug 25, 2026
|
25.28 | 25.28 | 24.37 | 24.37 | 24.37 | 60,700 |
|
Aug 24, 2026
|
24.84 | 25.07 | 24.47 | 24.90 | 24.90 | 97,900 |
|
Aug 21, 2026
|
24.98 | 24.98 | 24.35 | 24.35 | 24.35 | 106,700 |
|
Aug 20, 2026
|
25.13 | 25.27 | 24.40 | 24.40 | 24.40 | 100,000 |
|
Aug 19, 2026
|
24.90 | 25.31 | 24.58 | 25.13 | 25.13 | 146,800 |
|
Aug 18, 2026
|
24.51 | 24.71 | 24.24 | 24.40 | 24.40 | 88,900 |
|
Aug 17, 2026
|
24.89 | 24.91 | 24.15 | 24.15 | 24.15 | 203,800 |
|
Aug 14, 2026
|
25.50 | 25.50 | 24.50 | 24.72 | 24.72 | 93,600 |
|
Aug 13, 2026
|
25.00 | 25.61 | 24.78 | 25.18 | 25.18 | 77,900 |
|
Aug 12, 2026
|
26.17 | 26.18 | 24.57 | 24.78 | 24.78 | 88,400 |
|
Aug 11, 2026
|
26.50 | 26.62 | 25.88 | 26.15 | 26.15 | 99,500 |
|
Aug 10, 2026
|
25.99 | 27.40 | 25.90 | 26.40 | 26.40 | 152,900 |
|
Aug 7, 2026
|
25.40 | 25.95 | 24.61 | 25.50 | 25.50 | 140,400 |
|
Aug 6, 2026
|
24.70 | 25.20 | 23.90 | 25.05 | 25.05 | 237,100 |
|
Aug 5, 2026
|
25.40 | 25.75 | 24.24 | 24.57 | 24.57 | 263,600 |
|
Aug 4, 2026
|
24.50 | 25.53 | 24.49 | 25.00 | 25.00 | 187,500 |
|
Jul 31, 2026
|
24.05 | 24.79 | 24.05 | 24.24 | 24.24 | 106,800 |
|
Jul 30, 2026
|
24.98 | 25.11 | 23.95 | 24.05 | 24.05 | 283,700 |
|
Jul 29, 2026
|
23.95 | 24.85 | 23.95 | 24.52 | 24.52 | 202,200 |
|
Jul 28, 2026
|
23.04 | 24.08 | 22.16 | 23.95 | 23.95 | 124,400 |
|
Jul 27, 2026
|
21.00 | 23.41 | 21.00 | 23.36 | 23.36 | 222,900 |
|
Jul 24, 2026
|
20.69 | 21.27 | 20.52 | 20.94 | 20.94 | 130,800 |
|
Jul 23, 2026
|
20.76 | 20.76 | 20.18 | 20.35 | 20.35 | 158,400 |
|
Jul 22, 2026
|
21.50 | 21.68 | 20.60 | 20.76 | 20.76 | 215,700 |
|
Jul 21, 2026
|
22.55 | 22.55 | 21.44 | 21.64 | 21.64 | 79,100 |
|
Jul 20, 2026
|
23.26 | 23.34 | 22.01 | 22.15 | 22.15 | 126,500 |
|
Jul 17, 2026
|
22.72 | 23.32 | 22.30 | 23.05 | 23.05 | 147,300 |
|
Jul 16, 2026
|
21.53 | 23.05 | 21.29 | 22.89 | 22.89 | 192,100 |
|
Jul 15, 2026
|
21.90 | 22.19 | 21.16 | 21.53 | 21.53 | 119,100 |
|
Jul 14, 2026
|
21.85 | 22.05 | 21.13 | 21.38 | 21.38 | 154,200 |
|
Jul 13, 2026
|
22.00 | 22.30 | 21.68 | 21.94 | 21.94 | 111,900 |
|
Jul 10, 2026
|
21.57 | 22.30 | 21.50 | 22.00 | 22.00 | 58,000 |
|
Jul 9, 2026
|
21.80 | 22.01 | 21.53 | 21.55 | 21.55 | 105,500 |
|
Jul 8, 2026
|
22.12 | 22.27 | 21.54 | 21.89 | 21.89 | 87,100 |
|
Jul 7, 2026
|
22.15 | 23.06 | 22.13 | 22.20 | 22.20 | 223,300 |
|
Jul 6, 2026
|
22.49 | 22.60 | 22.00 | 22.15 | 22.15 | 223,800 |
|
Jul 3, 2026
|
22.00 | 22.07 | 21.50 | 22.00 | 22.00 | 128,600 |
|
Jul 2, 2026
|
21.51 | 22.22 | 21.50 | 21.84 | 21.84 | 269,000 |
|
Jun 30, 2026
|
22.25 | 22.25 | 21.50 | 21.50 | 21.50 | 115,600 |
|
Jun 29, 2026
|
21.97 | 22.10 | 21.25 | 21.95 | 21.95 | 129,100 |
|
Jun 26, 2026
|
22.47 | 22.47 | 21.50 | 21.50 | 21.50 | 102,200 |
|
Jun 25, 2026
|
21.98 | 22.70 | 21.50 | 22.23 | 22.23 | 104,600 |
|
Jun 24, 2026
|
23.00 | 23.08 | 22.01 | 22.18 | 22.18 | 68,100 |
|
Jun 23, 2026
|
22.10 | 23.04 | 22.09 | 22.73 | 22.73 | 52,200 |
|
Jun 22, 2026
|
22.55 | 23.25 | 22.04 | 22.51 | 22.51 | 135,500 |
|
Jun 19, 2026
|
22.43 | 22.77 | 22.33 | 22.55 | 22.55 | 76,100 |
|
Jun 18, 2026
|
22.81 | 22.81 | 22.00 | 22.43 | 22.43 | 113,200 |
|
Jun 17, 2026
|
22.41 | 23.15 | 22.17 | 22.65 | 22.65 | 78,200 |
|
Jun 16, 2026
|
22.56 | 22.99 | 22.51 | 22.80 | 22.80 | 62,200 |
|
Jun 15, 2026
|
23.81 | 23.99 | 22.30 | 22.40 | 22.40 | 91,100 |
|
Jun 12, 2026
|
23.41 | 23.69 | 22.79 | 23.34 | 23.34 | 77,600 |
|
Jun 11, 2026
|
23.41 | 23.41 | 22.43 | 23.10 | 23.10 | 103,000 |
|
Jun 10, 2026
|
22.60 | 23.35 | 22.25 | 23.29 | 23.29 | 132,500 |
|
Jun 9, 2026
|
23.00 | 23.00 | 22.17 | 22.50 | 22.50 | 88,100 |
|
Jun 8, 2026
|
23.65 | 23.65 | 22.30 | 22.65 | 22.65 | 121,500 |
|
Jun 5, 2026
|
23.50 | 23.87 | 22.94 | 23.40 | 23.40 | 149,600 |
|
Jun 4, 2026
|
22.30 | 23.43 | 22.19 | 23.40 | 23.40 | 180,400 |
|
Jun 3, 2026
|
21.89 | 23.26 | 21.45 | 22.30 | 22.30 | 121,800 |
|
Jun 2, 2026
|
23.00 | 23.36 | 21.75 | 21.89 | 21.89 | 213,700 |
|
Jun 1, 2026
|
22.00 | 23.80 | 21.90 | 22.75 | 22.75 | 170,900 |
|
May 29, 2026
|
20.88 | 22.49 | 20.88 | 21.44 | 21.44 | 168,200 |
|
May 28, 2026
|
19.78 | 20.73 | 19.59 | 20.73 | 20.73 | 214,100 |
|
May 27, 2026
|
20.20 | 20.47 | 19.54 | 19.58 | 19.58 | 161,800 |
|
May 26, 2026
|
20.50 | 20.50 | 19.68 | 20.05 | 20.05 | 102,700 |
|
May 25, 2026
|
19.51 | 20.30 | 19.51 | 20.05 | 20.05 | 62,600 |
|
May 22, 2026
|
19.93 | 20.89 | 19.93 | 20.16 | 20.16 | 126,600 |
|
May 21, 2026
|
19.61 | 20.06 | 19.08 | 19.92 | 19.92 | 163,700 |
|
May 20, 2026
|
20.00 | 20.25 | 19.03 | 19.70 | 19.70 | 203,600 |
|
May 19, 2026
|
19.95 | 20.76 | 19.55 | 19.58 | 19.58 | 321,500 |
|
May 15, 2026
|
20.15 | 20.50 | 19.90 | 19.91 | 19.91 | 104,200 |
|
May 14, 2026
|
20.00 | 20.29 | 19.68 | 20.07 | 20.07 | 119,600 |
|
May 13, 2026
|
20.73 | 20.82 | 19.74 | 19.93 | 19.93 | 87,100 |
|
May 12, 2026
|
19.47 | 21.10 | 19.18 | 20.59 | 20.59 | 186,200 |
|
May 11, 2026
|
19.93 | 19.96 | 19.32 | 19.48 | 19.48 | 309,900 |
|
May 8, 2026
|
20.80 | 20.80 | 19.64 | 20.23 | 20.23 | 136,900 |
|
May 7, 2026
|
18.81 | 20.61 | 18.81 | 20.42 | 20.42 | 430,600 |
|
May 6, 2026
|
19.85 | 19.99 | 18.46 | 18.65 | 18.65 | 647,600 |
|
May 5, 2026
|
21.00 | 21.00 | 20.15 | 20.38 | 20.38 | 99,200 |
|
May 4, 2026
|
20.31 | 21.21 | 20.31 | 20.97 | 20.97 | 131,300 |
|
May 1, 2026
|
20.10 | 21.38 | 20.06 | 20.64 | 20.64 | 137,700 |
|
Apr 30, 2026
|
20.33 | 20.51 | 19.42 | 20.22 | 20.22 | 220,200 |
|
Apr 29, 2026
|
20.86 | 20.87 | 20.00 | 20.58 | 20.58 | 87,100 |
|
Apr 28, 2026
|
20.84 | 21.12 | 20.24 | 20.24 | 20.24 | 175,600 |
|
Apr 27, 2026
|
20.41 | 21.14 | 20.41 | 20.80 | 20.80 | 148,100 |
|
Apr 24, 2026
|
20.99 | 20.99 | 19.85 | 20.14 | 20.14 | 302,300 |
|
Apr 23, 2026
|
22.50 | 22.50 | 20.60 | 20.75 | 20.75 | 261,700 |
|
Apr 22, 2026
|
22.12 | 22.69 | 22.00 | 22.50 | 22.50 | 220,800 |
|
Apr 21, 2026
|
22.21 | 22.60 | 21.90 | 22.00 | 22.00 | 109,900 |
|
Apr 20, 2026
|
22.38 | 22.66 | 22.03 | 22.17 | 22.17 | 219,700 |
|
Apr 17, 2026
|
22.61 | 23.02 | 22.00 | 22.08 | 22.08 | 243,200 |
|
Apr 16, 2026
|
23.25 | 23.25 | 22.19 | 22.35 | 22.35 | 342,500 |
|
Apr 15, 2026
|
23.00 | 24.10 | 22.89 | 23.00 | 23.00 | 275,900 |
|
Apr 14, 2026
|
23.50 | 23.99 | 22.80 | 23.33 | 23.33 | 73,800 |
|
Apr 13, 2026
|
21.60 | 23.83 | 21.31 | 23.33 | 23.33 | 211,100 |
|
Apr 10, 2026
|
22.29 | 22.52 | 21.51 | 21.60 | 21.60 | 113,300 |
|
Apr 9, 2026
|
22.01 | 22.34 | 21.69 | 22.14 | 22.14 | 160,100 |
|
Apr 8, 2026
|
24.01 | 24.01 | 21.80 | 22.01 | 22.01 | 173,800 |
|
Apr 7, 2026
|
23.25 | 23.25 | 22.43 | 22.81 | 22.81 | 128,300 |
|
Apr 6, 2026
|
23.00 | 23.48 | 22.66 | 23.19 | 23.19 | 80,700 |
|
Apr 2, 2026
|
21.26 | 23.80 | 21.26 | 23.00 | 23.00 | 90,800 |
|
Apr 1, 2026
|
22.16 | 22.90 | 21.10 | 22.37 | 22.37 | 154,000 |
|
Mar 31, 2026
|
22.00 | 22.76 | 21.74 | 22.16 | 22.16 | 156,200 |
|
Mar 30, 2026
|
21.40 | 22.43 | 21.40 | 22.08 | 22.08 | 57,800 |
|
Mar 27, 2026
|
22.00 | 22.10 | 21.02 | 21.34 | 21.34 | 166,700 |
|
Mar 26, 2026
|
22.94 | 22.94 | 22.00 | 22.41 | 22.41 | 60,400 |
|
Mar 25, 2026
|
22.89 | 23.38 | 21.93 | 22.00 | 22.00 | 111,600 |
|
Mar 24, 2026
|
23.65 | 23.65 | 22.75 | 23.09 | 23.09 | 75,600 |
|
Mar 23, 2026
|
23.75 | 24.48 | 23.25 | 23.30 | 23.30 | 125,200 |
|
Mar 20, 2026
|
23.93 | 24.35 | 23.75 | 23.97 | 23.97 | 149,900 |
|
Mar 19, 2026
|
24.50 | 24.50 | 23.88 | 24.00 | 24.00 | 188,000 |
|
Mar 18, 2026
|
24.50 | 24.65 | 24.06 | 24.40 | 24.40 | 183,300 |
|
Mar 17, 2026
|
24.85 | 25.24 | 24.25 | 24.87 | 24.87 | 110,600 |
|
Mar 16, 2026
|
25.44 | 25.44 | 24.25 | 24.67 | 24.67 | 186,800 |
|
Mar 13, 2026
|
24.46 | 25.28 | 24.30 | 25.08 | 25.08 | 286,900 |
|
Mar 12, 2026
|
25.05 | 25.47 | 24.35 | 24.46 | 24.46 | 93,000 |
|
Mar 11, 2026
|
25.25 | 25.95 | 24.28 | 25.05 | 25.05 | 158,900 |
|
Mar 10, 2026
|
26.05 | 26.10 | 24.59 | 25.72 | 25.72 | 151,700 |
|
Mar 9, 2026
|
28.00 | 28.23 | 25.54 | 26.05 | 26.05 | 351,200 |
|
Mar 6, 2026
|
27.00 | 27.33 | 25.59 | 26.80 | 26.80 | 322,800 |
|
Mar 5, 2026
|
23.50 | 26.32 | 22.88 | 26.05 | 26.05 | 557,500 |
|
Mar 4, 2026
|
21.21 | 21.99 | 20.52 | 21.54 | 21.54 | 275,000 |
|
Mar 3, 2026
|
20.87 | 21.70 | 19.88 | 21.07 | 21.07 | 390,600 |
|
Mar 2, 2026
|
20.80 | 21.64 | 20.50 | 20.87 | 20.87 | 416,000 |
|
Feb 27, 2026
|
22.04 | 22.89 | 21.00 | 21.23 | 21.23 | 274,100 |
|
Feb 26, 2026
|
20.35 | 22.32 | 20.35 | 22.25 | 22.25 | 253,300 |
|
Feb 25, 2026
|
18.80 | 20.63 | 18.60 | 20.46 | 20.46 | 120,500 |
|
Feb 24, 2026
|
19.35 | 19.74 | 18.85 | 18.92 | 18.92 | 165,200 |
|
Feb 23, 2026
|
20.00 | 20.19 | 19.10 | 19.30 | 19.30 | 277,300 |
|
Feb 20, 2026
|
18.64 | 20.52 | 18.64 | 19.49 | 19.49 | 200,400 |
|
Feb 19, 2026
|
18.50 | 18.82 | 18.11 | 18.64 | 18.64 | 238,800 |
|
Feb 18, 2026
|
18.06 | 18.73 | 17.77 | 18.30 | 18.30 | 337,400 |
|
Feb 17, 2026
|
18.40 | 18.65 | 17.88 | 18.10 | 18.10 | 220,900 |
|
Feb 13, 2026
|
19.00 | 19.06 | 18.11 | 18.30 | 18.30 | 310,500 |
|
Feb 12, 2026
|
19.26 | 19.57 | 18.08 | 18.44 | 18.44 | 488,000 |
|
Feb 11, 2026
|
20.20 | 20.23 | 19.20 | 19.57 | 19.57 | 523,900 |
|
Feb 10, 2026
|
20.00 | 20.69 | 20.00 | 20.28 | 20.28 | 239,700 |
|
Feb 9, 2026
|
20.70 | 20.70 | 19.84 | 20.00 | 20.00 | 156,100 |
|
Feb 6, 2026
|
20.26 | 20.67 | 19.80 | 20.00 | 20.00 | 237,100 |
|
Feb 5, 2026
|
21.05 | 21.89 | 20.00 | 20.21 | 20.21 | 222,600 |
|
Feb 4, 2026
|
20.10 | 20.74 | 19.75 | 20.57 | 20.57 | 716,500 |
|
Feb 3, 2026
|
21.89 | 22.49 | 20.25 | 20.30 | 20.30 | 455,700 |
|
Feb 2, 2026
|
22.10 | 23.12 | 21.85 | 21.93 | 21.93 | 264,400 |
|
Jan 30, 2026
|
22.00 | 23.00 | 21.90 | 22.43 | 22.43 | 170,500 |
|
Jan 29, 2026
|
22.24 | 22.40 | 21.62 | 22.00 | 22.00 | 155,200 |
|
Jan 28, 2026
|
23.19 | 23.36 | 22.02 | 22.72 | 22.72 | 383,300 |
|
Jan 27, 2026
|
24.11 | 24.11 | 22.92 | 23.19 | 23.19 | 175,200 |
|
Jan 26, 2026
|
24.51 | 24.56 | 24.05 | 24.11 | 24.11 | 128,200 |
|
Jan 23, 2026
|
24.24 | 25.30 | 24.04 | 24.59 | 24.59 | 152,000 |
|
Jan 22, 2026
|
24.23 | 25.08 | 24.02 | 24.24 | 24.24 | 89,000 |
|
Jan 21, 2026
|
23.80 | 24.41 | 23.35 | 24.00 | 24.00 | 295,200 |
|
Jan 20, 2026
|
24.10 | 24.35 | 23.90 | 24.05 | 24.05 | 337,300 |
|
Jan 19, 2026
|
24.30 | 24.68 | 24.10 | 24.48 | 24.48 | 143,400 |
|
Jan 16, 2026
|
24.66 | 24.83 | 24.25 | 24.30 | 24.30 | 376,500 |
|
Jan 15, 2026
|
25.55 | 25.83 | 24.63 | 24.66 | 24.66 | 288,600 |
|
Jan 14, 2026
|
26.16 | 26.38 | 25.30 | 25.55 | 25.55 | 310,800 |
|
Jan 13, 2026
|
26.50 | 26.50 | 25.78 | 25.92 | 25.92 | 200,500 |
|
Jan 12, 2026
|
26.50 | 26.68 | 25.79 | 26.09 | 26.09 | 213,900 |
|
Jan 9, 2026
|
26.36 | 26.40 | 25.90 | 26.16 | 26.16 | 124,200 |
|
Jan 8, 2026
|
26.25 | 26.58 | 26.00 | 26.10 | 26.10 | 78,000 |
|
Jan 7, 2026
|
26.86 | 26.87 | 26.00 | 26.26 | 26.26 | 174,700 |
|
Jan 6, 2026
|
26.70 | 27.07 | 26.50 | 26.99 | 26.99 | 149,400 |
|
Jan 5, 2026
|
27.00 | 27.27 | 26.70 | 27.10 | 27.10 | 84,600 |
|
Jan 2, 2026
|
27.25 | 27.80 | 26.90 | 27.00 | 27.00 | 67,900 |
|
Dec 31, 2025
|
28.35 | 28.35 | 27.13 | 27.14 | 27.14 | 47,700 |
|
Dec 30, 2025
|
27.14 | 28.33 | 26.87 | 27.48 | 27.48 | 162,700 |
|
Dec 29, 2025
|
27.30 | 27.71 | 27.10 | 27.50 | 27.50 | 175,200 |
|
Dec 24, 2025
|
27.40 | 27.77 | 27.26 | 27.35 | 27.35 | 78,900 |
|
Dec 23, 2025
|
26.90 | 27.92 | 26.90 | 27.51 | 27.51 | 77,500 |
|
Dec 22, 2025
|
27.35 | 27.77 | 26.56 | 26.90 | 26.90 | 147,800 |
|
Dec 19, 2025
|
26.25 | 27.86 | 26.17 | 27.08 | 27.08 | 88,400 |
|
Dec 18, 2025
|
26.48 | 27.00 | 26.13 | 26.30 | 26.30 | 54,500 |
|
Dec 17, 2025
|
26.56 | 27.06 | 26.02 | 26.28 | 26.28 | 132,400 |
|
Dec 16, 2025
|
27.15 | 27.88 | 26.59 | 26.89 | 26.89 | 123,600 |
|
Dec 15, 2025
|
28.20 | 28.50 | 27.00 | 27.19 | 27.19 | 69,100 |
|
Dec 12, 2025
|
27.61 | 28.94 | 27.61 | 28.20 | 28.20 | 102,900 |
|
Dec 11, 2025
|
27.60 | 28.40 | 27.53 | 27.62 | 27.62 | 86,700 |
|
Dec 10, 2025
|
28.00 | 28.97 | 27.79 | 27.95 | 27.95 | 109,000 |
|
Dec 9, 2025
|
28.06 | 29.00 | 27.89 | 28.00 | 28.00 | 61,400 |
|
Dec 8, 2025
|
29.00 | 29.27 | 28.39 | 28.49 | 28.49 | 99,400 |
|
Dec 5, 2025
|
29.33 | 30.50 | 28.99 | 29.30 | 29.30 | 105,100 |
|
Dec 4, 2025
|
27.38 | 29.80 | 27.21 | 28.95 | 28.95 | 157,200 |
|
Dec 3, 2025
|
29.00 | 29.00 | 26.41 | 26.78 | 26.78 | 168,700 |
|
Dec 2, 2025
|
29.10 | 29.26 | 28.45 | 29.13 | 29.13 | 68,000 |
|
Dec 1, 2025
|
30.98 | 30.99 | 28.76 | 29.00 | 29.00 | 143,600 |
|
Nov 28, 2025
|
31.85 | 31.86 | 29.76 | 31.30 | 31.30 | 225,300 |
|
Nov 27, 2025
|
29.48 | 31.94 | 29.30 | 30.92 | 30.92 | 186,900 |
|
Nov 26, 2025
|
29.04 | 29.81 | 28.50 | 29.49 | 29.49 | 168,500 |
|
Nov 25, 2025
|
27.50 | 29.00 | 27.50 | 28.67 | 28.67 | 199,500 |
|
Nov 24, 2025
|
26.79 | 27.34 | 26.42 | 27.15 | 27.15 | 122,600 |
|
Nov 21, 2025
|
25.41 | 27.62 | 25.41 | 26.96 | 26.96 | 246,100 |
|
Nov 20, 2025
|
25.66 | 26.51 | 25.33 | 25.55 | 25.55 | 122,500 |
|
Nov 19, 2025
|
26.55 | 26.70 | 25.22 | 25.66 | 25.66 | 167,500 |
|
Nov 18, 2025
|
23.03 | 26.59 | 22.90 | 26.59 | 26.59 | 371,800 |
|
Nov 17, 2025
|
24.23 | 24.44 | 22.81 | 22.98 | 22.98 | 314,200 |
|
Nov 14, 2025
|
25.15 | 25.24 | 24.18 | 24.37 | 24.37 | 314,200 |
|
Nov 13, 2025
|
25.88 | 26.61 | 25.00 | 25.15 | 25.15 | 210,400 |
|
Nov 12, 2025
|
27.38 | 27.38 | 25.40 | 26.27 | 26.27 | 398,600 |
|
Nov 11, 2025
|
27.20 | 27.64 | 26.40 | 27.39 | 27.39 | 143,700 |
|
Nov 10, 2025
|
29.15 | 29.99 | 26.93 | 27.30 | 27.30 | 209,400 |
|
Nov 7, 2025
|
28.00 | 29.11 | 27.21 | 29.11 | 29.11 | 161,400 |
|
Nov 6, 2025
|
29.50 | 30.34 | 28.27 | 28.27 | 28.27 | 148,100 |
|
Nov 5, 2025
|
30.92 | 30.99 | 28.90 | 29.87 | 29.87 | 118,100 |
|
Nov 4, 2025
|
32.09 | 32.10 | 29.22 | 30.39 | 30.39 | 267,100 |
|
Nov 3, 2025
|
33.29 | 33.29 | 31.47 | 32.38 | 32.38 | 179,900 |
|
Oct 31, 2025
|
32.50 | 33.78 | 32.20 | 33.50 | 33.50 | 156,000 |
|
Oct 30, 2025
|
32.00 | 34.02 | 31.14 | 33.06 | 33.06 | 162,500 |
