Toronto - Delayed Quote
CAD
McEwen Inc. (MUX.TO)
21.95
+1.03
(+4.92%)
At close: November 6 at 4:00:00 PM EST
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 6, 2026
|
20.68 | 22.09 | 20.52 | 21.95 | 21.95 | 63,300 |
|
Nov 5, 2026
|
21.46 | 21.56 | 19.57 | 20.92 | 20.92 | 160,700 |
|
Nov 4, 2026
|
20.31 | 21.07 | 20.05 | 21.03 | 21.03 | 84,800 |
|
Nov 3, 2026
|
19.79 | 19.80 | 19.03 | 19.16 | 19.16 | 65,300 |
|
Nov 2, 2026
|
20.21 | 20.48 | 19.55 | 19.55 | 19.55 | 65,500 |
|
Oct 30, 2026
|
20.37 | 20.37 | 18.99 | 19.40 | 19.40 | 82,400 |
|
Oct 29, 2026
|
21.31 | 21.57 | 20.92 | 21.15 | 21.15 | 19,800 |
|
Oct 28, 2026
|
21.42 | 21.91 | 21.35 | 21.79 | 21.79 | 59,600 |
|
Oct 27, 2026
|
20.61 | 21.67 | 20.54 | 21.67 | 21.67 | 67,100 |
|
Oct 26, 2026
|
20.62 | 20.62 | 19.85 | 20.49 | 20.49 | 63,000 |
|
Oct 23, 2026
|
20.70 | 20.70 | 19.69 | 20.36 | 20.36 | 57,200 |
|
Oct 22, 2026
|
21.63 | 21.63 | 20.69 | 20.70 | 20.70 | 61,800 |
|
Oct 21, 2026
|
22.51 | 22.51 | 21.91 | 22.22 | 22.22 | 26,700 |
|
Oct 20, 2026
|
22.40 | 23.03 | 22.11 | 22.18 | 22.18 | 23,000 |
|
Oct 19, 2026
|
22.85 | 22.97 | 22.58 | 22.73 | 22.73 | 37,100 |
|
Oct 16, 2026
|
23.06 | 23.63 | 22.73 | 22.94 | 22.94 | 39,300 |
|
Oct 15, 2026
|
22.69 | 23.06 | 21.76 | 23.06 | 23.06 | 65,600 |
|
Oct 14, 2026
|
23.24 | 23.50 | 21.63 | 22.22 | 22.22 | 114,200 |
|
Oct 13, 2026
|
25.41 | 25.41 | 23.77 | 23.95 | 23.95 | 71,500 |
|
Oct 9, 2026
|
25.28 | 26.00 | 25.13 | 25.49 | 25.49 | 52,200 |
|
Oct 8, 2026
|
24.20 | 24.69 | 24.20 | 24.50 | 24.50 | 48,300 |
|
Oct 7, 2026
|
24.81 | 24.88 | 24.13 | 24.22 | 24.22 | 47,200 |
|
Oct 6, 2026
|
25.79 | 26.02 | 25.22 | 25.63 | 25.63 | 29,300 |
|
Oct 5, 2026
|
25.35 | 25.67 | 24.58 | 25.51 | 25.51 | 35,100 |
|
Oct 2, 2026
|
25.46 | 25.82 | 25.18 | 25.34 | 25.34 | 39,300 |
|
Oct 1, 2026
|
25.24 | 25.56 | 24.95 | 25.05 | 25.05 | 43,500 |
|
Sep 30, 2026
|
25.64 | 26.00 | 25.24 | 25.27 | 25.27 | 39,700 |
|
Sep 29, 2026
|
25.54 | 25.95 | 25.20 | 25.62 | 25.62 | 42,800 |
|
Sep 28, 2026
|
25.50 | 26.12 | 25.35 | 25.52 | 25.52 | 63,900 |
|
Sep 25, 2026
|
26.27 | 26.91 | 26.04 | 26.79 | 26.79 | 38,300 |
|
Sep 24, 2026
|
26.22 | 26.41 | 25.70 | 26.33 | 26.33 | 32,200 |
|
Sep 23, 2026
|
27.47 | 27.47 | 26.25 | 26.55 | 26.55 | 41,600 |
|
Sep 22, 2026
|
26.27 | 28.49 | 26.27 | 28.32 | 28.32 | 55,500 |
|
Sep 21, 2026
|
26.51 | 26.66 | 25.99 | 26.56 | 26.56 | 46,200 |
|
Sep 18, 2026
|
26.07 | 26.60 | 25.69 | 26.60 | 26.60 | 48,900 |
|
Sep 17, 2026
|
26.00 | 26.35 | 25.83 | 25.96 | 25.96 | 45,400 |
|
Sep 16, 2026
|
26.28 | 26.28 | 24.84 | 25.45 | 25.45 | 63,000 |
|
Sep 15, 2026
|
25.90 | 25.99 | 25.28 | 25.85 | 25.85 | 29,900 |
|
Sep 14, 2026
|
26.23 | 26.27 | 25.43 | 25.90 | 25.90 | 60,600 |
|
Sep 11, 2026
|
27.31 | 27.73 | 26.67 | 27.12 | 27.12 | 45,300 |
|
Sep 10, 2026
|
27.50 | 27.50 | 26.93 | 27.20 | 27.20 | 47,600 |
|
Sep 9, 2026
|
28.14 | 28.75 | 27.64 | 28.00 | 28.00 | 40,500 |
|
Sep 8, 2026
|
27.40 | 28.20 | 27.40 | 27.83 | 27.83 | 34,900 |
|
Sep 4, 2026
|
27.81 | 28.00 | 27.49 | 27.78 | 27.78 | 28,300 |
|
Sep 3, 2026
|
28.52 | 28.55 | 27.86 | 28.21 | 28.21 | 41,700 |
|
Sep 2, 2026
|
27.25 | 28.27 | 27.20 | 27.91 | 27.91 | 41,900 |
|
Sep 1, 2026
|
26.79 | 27.82 | 26.48 | 26.64 | 26.64 | 32,700 |
|
Aug 31, 2026
|
28.10 | 28.25 | 27.69 | 28.00 | 28.00 | 36,900 |
|
Aug 28, 2026
|
30.03 | 30.32 | 28.21 | 28.51 | 28.51 | 50,600 |
|
Aug 27, 2026
|
29.26 | 30.16 | 29.15 | 30.02 | 30.02 | 33,500 |
|
Aug 26, 2026
|
28.95 | 29.75 | 28.95 | 29.15 | 29.15 | 23,200 |
|
Aug 25, 2026
|
28.07 | 29.66 | 28.07 | 29.66 | 29.66 | 34,800 |
|
Aug 24, 2026
|
29.12 | 29.32 | 28.49 | 29.12 | 29.12 | 69,400 |
|
Aug 21, 2026
|
28.99 | 29.00 | 28.06 | 28.64 | 28.64 | 66,400 |
|
Aug 20, 2026
|
27.53 | 28.66 | 27.53 | 28.19 | 28.19 | 77,800 |
|
Aug 19, 2026
|
26.82 | 27.96 | 26.66 | 27.65 | 27.65 | 76,400 |
|
Aug 18, 2026
|
25.76 | 26.23 | 25.39 | 25.45 | 25.45 | 66,200 |
|
Aug 17, 2026
|
26.38 | 26.68 | 25.92 | 26.21 | 26.21 | 37,900 |
|
Aug 14, 2026
|
26.26 | 26.99 | 25.90 | 26.04 | 26.04 | 55,400 |
|
Aug 13, 2026
|
25.93 | 26.16 | 25.50 | 25.84 | 25.84 | 31,300 |
|
Aug 12, 2026
|
27.26 | 27.26 | 26.61 | 26.77 | 26.77 | 41,700 |
|
Aug 11, 2026
|
26.80 | 27.36 | 26.36 | 26.69 | 26.69 | 38,000 |
|
Aug 10, 2026
|
26.63 | 26.85 | 25.98 | 26.78 | 26.78 | 38,900 |
|
Aug 7, 2026
|
27.18 | 27.96 | 26.19 | 26.70 | 26.70 | 57,000 |
|
Aug 6, 2026
|
26.86 | 26.86 | 25.12 | 25.61 | 25.61 | 83,100 |
|
Aug 5, 2026
|
27.24 | 28.28 | 27.24 | 27.88 | 27.88 | 51,600 |
|
Aug 4, 2026
|
25.33 | 26.55 | 25.33 | 26.33 | 26.33 | 82,700 |
|
Jul 31, 2026
|
24.46 | 24.46 | 23.57 | 24.27 | 24.27 | 28,700 |
|
Jul 30, 2026
|
24.16 | 24.78 | 23.81 | 24.73 | 24.73 | 29,700 |
|
Jul 29, 2026
|
24.07 | 24.22 | 22.93 | 23.56 | 23.56 | 30,300 |
|
Jul 28, 2026
|
24.31 | 24.31 | 23.27 | 24.23 | 24.23 | 44,500 |
|
Jul 27, 2026
|
24.89 | 24.89 | 24.00 | 24.49 | 24.49 | 19,300 |
|
Jul 24, 2026
|
24.74 | 25.08 | 24.14 | 24.29 | 24.29 | 35,700 |
|
Jul 23, 2026
|
24.54 | 24.77 | 24.07 | 24.50 | 24.50 | 27,800 |
|
Jul 22, 2026
|
25.37 | 26.29 | 25.20 | 25.28 | 25.28 | 20,900 |
|
Jul 21, 2026
|
23.98 | 25.09 | 23.86 | 25.00 | 25.00 | 24,400 |
|
Jul 20, 2026
|
23.01 | 23.32 | 22.86 | 23.19 | 23.19 | 26,900 |
|
Jul 17, 2026
|
22.98 | 23.37 | 22.57 | 22.94 | 22.94 | 44,000 |
|
Jul 16, 2026
|
23.90 | 23.97 | 22.84 | 23.20 | 23.20 | 42,100 |
|
Jul 15, 2026
|
25.29 | 25.37 | 24.06 | 24.62 | 24.62 | 65,200 |
|
Jul 14, 2026
|
25.40 | 25.81 | 25.02 | 25.08 | 25.08 | 32,300 |
|
Jul 13, 2026
|
24.66 | 24.82 | 24.27 | 24.75 | 24.75 | 45,200 |
|
Jul 10, 2026
|
25.38 | 25.61 | 24.94 | 25.27 | 25.27 | 27,400 |
|
Jul 9, 2026
|
25.31 | 25.85 | 25.10 | 25.60 | 25.60 | 47,700 |
|
Jul 8, 2026
|
25.11 | 25.45 | 24.05 | 24.78 | 24.78 | 71,700 |
|
Jul 7, 2026
|
26.38 | 26.53 | 25.32 | 25.71 | 25.71 | 36,900 |
|
Jul 6, 2026
|
27.68 | 27.68 | 26.46 | 26.77 | 26.77 | 44,400 |
|
Jul 3, 2026
|
27.55 | 27.86 | 27.50 | 27.58 | 27.58 | 39,700 |
|
Jul 2, 2026
|
26.43 | 27.24 | 26.07 | 26.62 | 26.62 | 74,700 |
|
Jun 30, 2026
|
25.50 | 26.10 | 25.03 | 25.82 | 25.82 | 51,000 |
|
Jun 29, 2026
|
25.43 | 25.57 | 24.70 | 25.52 | 25.52 | 31,300 |
|
Jun 26, 2026
|
24.68 | 25.88 | 24.65 | 25.43 | 25.43 | 71,000 |
|
Jun 25, 2026
|
25.02 | 25.40 | 24.11 | 24.62 | 24.62 | 60,200 |
|
Jun 24, 2026
|
24.59 | 25.15 | 23.79 | 24.20 | 24.20 | 88,200 |
|
Jun 23, 2026
|
25.74 | 26.27 | 25.49 | 25.70 | 25.70 | 40,400 |
|
Jun 22, 2026
|
27.12 | 27.50 | 26.98 | 27.00 | 27.00 | 31,500 |
|
Jun 19, 2026
|
26.75 | 27.13 | 26.36 | 27.10 | 27.10 | 27,300 |
|
Jun 18, 2026
|
27.76 | 28.37 | 26.66 | 27.37 | 27.37 | 55,800 |
|
Jun 17, 2026
|
28.56 | 29.36 | 27.55 | 27.66 | 27.66 | 82,700 |
|
Jun 16, 2026
|
28.25 | 29.00 | 28.00 | 28.66 | 28.66 | 68,400 |
|
Jun 15, 2026
|
28.50 | 29.42 | 27.79 | 28.17 | 28.17 | 63,400 |
|
Jun 12, 2026
|
25.95 | 26.76 | 25.90 | 26.70 | 26.70 | 64,500 |
|
Jun 11, 2026
|
24.08 | 26.03 | 24.08 | 25.68 | 25.68 | 71,500 |
|
Jun 10, 2026
|
24.23 | 25.12 | 24.04 | 24.04 | 24.04 | 62,400 |
|
Jun 9, 2026
|
25.87 | 25.88 | 23.95 | 24.80 | 24.80 | 99,900 |
|
Jun 8, 2026
|
25.88 | 25.89 | 25.02 | 25.32 | 25.32 | 76,400 |
|
Jun 5, 2026
|
28.63 | 28.63 | 25.33 | 25.47 | 25.47 | 171,600 |
|
Jun 4, 2026
|
29.46 | 29.97 | 28.99 | 29.46 | 29.46 | 28,600 |
|
Jun 3, 2026
|
29.91 | 30.17 | 28.94 | 28.97 | 28.97 | 48,800 |
|
Jun 2, 2026
|
30.29 | 30.96 | 29.87 | 30.84 | 30.84 | 32,600 |
|
Jun 1, 2026
|
29.23 | 30.50 | 28.88 | 30.07 | 30.07 | 44,200 |
|
May 29, 2026
|
30.02 | 30.91 | 29.44 | 30.32 | 30.32 | 46,200 |
|
May 28, 2026
|
28.79 | 30.58 | 28.34 | 29.86 | 29.86 | 39,900 |
|
May 27, 2026
|
29.69 | 30.05 | 29.00 | 29.09 | 29.09 | 54,900 |
|
May 26, 2026
|
29.59 | 30.69 | 29.59 | 30.43 | 30.43 | 29,400 |
|
May 25, 2026
|
29.40 | 30.36 | 29.40 | 30.29 | 30.29 | 13,100 |
|
May 22, 2026
|
29.31 | 29.55 | 28.64 | 29.08 | 29.08 | 29,500 |
|
May 21, 2026
|
29.39 | 29.83 | 28.71 | 29.29 | 29.29 | 46,200 |
|
May 20, 2026
|
29.09 | 30.17 | 28.75 | 29.63 | 29.63 | 59,700 |
|
May 19, 2026
|
30.20 | 30.20 | 28.38 | 28.52 | 28.52 | 60,400 |
|
May 15, 2026
|
32.39 | 32.39 | 30.46 | 31.17 | 31.17 | 66,800 |
|
May 14, 2026
|
35.29 | 35.29 | 33.80 | 33.91 | 33.91 | 39,000 |
|
May 13, 2026
|
35.37 | 36.13 | 34.53 | 35.50 | 35.50 | 46,000 |
|
May 12, 2026
|
33.96 | 35.94 | 32.50 | 35.82 | 35.82 | 73,200 |
|
May 11, 2026
|
33.35 | 35.45 | 33.35 | 34.28 | 34.28 | 81,300 |
|
May 8, 2026
|
32.23 | 33.71 | 32.09 | 33.04 | 33.04 | 111,900 |
|
May 7, 2026
|
32.52 | 36.01 | 31.82 | 31.82 | 31.82 | 172,000 |
|
May 6, 2026
|
30.28 | 31.95 | 30.28 | 31.07 | 31.07 | 102,100 |
|
May 5, 2026
|
28.30 | 28.93 | 27.69 | 28.83 | 28.83 | 43,100 |
|
May 4, 2026
|
28.85 | 28.95 | 27.60 | 27.83 | 27.83 | 75,600 |
|
May 1, 2026
|
28.91 | 29.97 | 28.87 | 28.87 | 28.87 | 51,800 |
|
Apr 30, 2026
|
29.92 | 30.25 | 28.80 | 29.38 | 29.38 | 72,700 |
|
Apr 29, 2026
|
29.23 | 29.23 | 28.37 | 28.82 | 28.82 | 61,300 |
|
Apr 28, 2026
|
31.89 | 31.89 | 29.68 | 29.88 | 29.88 | 100,700 |
|
Apr 27, 2026
|
32.87 | 32.92 | 32.04 | 32.51 | 32.51 | 42,800 |
|
Apr 24, 2026
|
32.92 | 33.39 | 32.42 | 32.90 | 32.90 | 53,600 |
|
Apr 23, 2026
|
33.03 | 33.54 | 31.70 | 32.75 | 32.75 | 57,600 |
|
Apr 22, 2026
|
33.32 | 33.85 | 33.16 | 33.85 | 33.85 | 38,300 |
|
Apr 21, 2026
|
34.51 | 34.84 | 32.49 | 32.50 | 32.50 | 61,700 |
|
Apr 20, 2026
|
34.74 | 35.34 | 34.18 | 35.26 | 35.26 | 50,500 |
|
Apr 17, 2026
|
34.38 | 35.95 | 34.33 | 35.53 | 35.53 | 85,900 |
|
Apr 16, 2026
|
33.88 | 34.29 | 33.36 | 33.86 | 33.86 | 35,900 |
|
Apr 15, 2026
|
33.65 | 34.18 | 33.05 | 33.96 | 33.96 | 87,200 |
|
Apr 14, 2026
|
32.57 | 34.13 | 32.57 | 34.02 | 34.02 | 69,100 |
|
Apr 13, 2026
|
31.26 | 32.53 | 31.19 | 32.30 | 32.30 | 46,900 |
|
Apr 10, 2026
|
31.24 | 32.26 | 31.09 | 31.97 | 31.97 | 38,100 |
|
Apr 9, 2026
|
30.54 | 31.24 | 29.64 | 30.84 | 30.84 | 42,000 |
|
Apr 8, 2026
|
31.44 | 31.92 | 29.48 | 29.96 | 29.96 | 48,100 |
|
Apr 7, 2026
|
29.88 | 30.37 | 29.12 | 29.51 | 29.51 | 51,900 |
|
Apr 6, 2026
|
29.48 | 30.44 | 29.48 | 30.21 | 30.21 | 27,600 |
|
Apr 2, 2026
|
27.77 | 30.13 | 27.77 | 29.87 | 29.87 | 52,100 |
|
Apr 1, 2026
|
29.16 | 30.57 | 29.00 | 29.67 | 29.67 | 46,600 |
|
Mar 31, 2026
|
26.95 | 28.52 | 26.95 | 28.47 | 28.47 | 43,000 |
|
Mar 30, 2026
|
27.33 | 27.67 | 25.75 | 26.15 | 26.15 | 28,200 |
|
Mar 27, 2026
|
26.16 | 27.11 | 25.67 | 26.74 | 26.74 | 34,500 |
|
Mar 26, 2026
|
25.73 | 26.72 | 25.52 | 25.59 | 25.59 | 38,400 |
|
Mar 25, 2026
|
27.50 | 27.57 | 26.53 | 26.72 | 26.72 | 43,800 |
|
Mar 24, 2026
|
25.79 | 26.20 | 25.25 | 26.00 | 26.00 | 47,500 |
|
Mar 23, 2026
|
25.83 | 26.49 | 24.89 | 25.95 | 25.95 | 57,300 |
|
Mar 20, 2026
|
26.88 | 27.15 | 24.94 | 25.39 | 25.39 | 97,600 |
|
Mar 19, 2026
|
26.39 | 27.08 | 25.61 | 26.82 | 26.82 | 101,800 |
|
Mar 18, 2026
|
29.40 | 29.49 | 28.47 | 28.60 | 28.60 | 50,700 |
|
Mar 17, 2026
|
31.45 | 31.75 | 30.31 | 30.70 | 30.70 | 39,600 |
|
Mar 16, 2026
|
31.42 | 31.96 | 29.44 | 30.86 | 30.86 | 98,900 |
|
Mar 13, 2026
|
33.44 | 33.49 | 31.48 | 31.80 | 31.80 | 43,000 |
|
Mar 12, 2026
|
34.34 | 35.25 | 33.33 | 33.56 | 33.56 | 73,600 |
|
Mar 11, 2026
|
34.57 | 34.57 | 32.83 | 33.85 | 33.85 | 44,000 |
|
Mar 10, 2026
|
33.95 | 36.00 | 33.70 | 35.09 | 35.09 | 85,000 |
|
Mar 9, 2026
|
31.42 | 33.46 | 30.68 | 33.33 | 33.33 | 68,600 |
|
Mar 6, 2026
|
31.91 | 33.44 | 31.66 | 32.95 | 32.95 | 38,600 |
|
Mar 5, 2026
|
34.66 | 34.66 | 32.20 | 32.70 | 32.70 | 71,400 |
|
Mar 4, 2026
|
35.75 | 35.88 | 34.49 | 35.18 | 35.18 | 41,700 |
|
Mar 3, 2026
|
36.01 | 36.01 | 33.76 | 34.98 | 34.98 | 68,400 |
|
Mar 2, 2026
|
39.13 | 39.13 | 37.23 | 38.87 | 38.87 | 40,300 |
|
Feb 27, 2026
|
39.00 | 39.24 | 37.25 | 38.75 | 38.75 | 48,800 |
|
Feb 26, 2026
|
36.57 | 38.89 | 35.99 | 38.71 | 38.71 | 69,400 |
|
Feb 25, 2026
|
37.25 | 38.11 | 36.85 | 37.11 | 37.11 | 76,800 |
|
Feb 24, 2026
|
34.99 | 37.24 | 34.70 | 36.85 | 36.85 | 38,100 |
|
Feb 23, 2026
|
36.47 | 37.02 | 35.84 | 36.08 | 36.08 | 45,300 |
|
Feb 20, 2026
|
34.84 | 36.05 | 33.58 | 35.85 | 35.85 | 53,400 |
|
Feb 19, 2026
|
33.04 | 34.92 | 32.82 | 34.86 | 34.86 | 31,600 |
|
Feb 18, 2026
|
33.51 | 33.83 | 32.80 | 33.49 | 33.49 | 49,000 |
|
Feb 17, 2026
|
33.80 | 33.80 | 31.41 | 32.80 | 32.80 | 104,400 |
|
Feb 13, 2026
|
34.55 | 35.80 | 33.86 | 35.06 | 35.06 | 51,200 |
|
Feb 12, 2026
|
35.94 | 36.84 | 33.61 | 33.75 | 33.75 | 113,700 |
|
Feb 11, 2026
|
36.16 | 37.09 | 35.37 | 37.09 | 37.09 | 75,400 |
|
Feb 10, 2026
|
35.70 | 35.85 | 34.98 | 35.52 | 35.52 | 50,900 |
|
Feb 9, 2026
|
34.97 | 36.47 | 34.86 | 36.30 | 36.30 | 83,200 |
|
Feb 6, 2026
|
32.58 | 34.51 | 32.58 | 34.40 | 34.40 | 94,000 |
|
Feb 5, 2026
|
32.99 | 34.38 | 31.69 | 31.77 | 31.77 | 83,900 |
|
Feb 4, 2026
|
36.22 | 36.22 | 33.13 | 35.03 | 35.03 | 97,300 |
|
Feb 3, 2026
|
34.52 | 35.15 | 33.22 | 35.02 | 35.02 | 142,200 |
|
Feb 2, 2026
|
32.02 | 33.66 | 31.55 | 32.11 | 32.11 | 127,200 |
|
Jan 30, 2026
|
34.31 | 35.55 | 31.86 | 32.86 | 32.86 | 118,000 |
|
Jan 29, 2026
|
39.63 | 40.07 | 35.91 | 37.22 | 37.22 | 113,600 |
|
Jan 28, 2026
|
38.12 | 40.00 | 38.00 | 39.47 | 39.47 | 96,900 |
|
Jan 27, 2026
|
36.98 | 38.32 | 36.17 | 38.04 | 38.04 | 70,900 |
|
Jan 26, 2026
|
39.00 | 39.55 | 36.82 | 36.92 | 36.92 | 149,600 |
|
Jan 23, 2026
|
36.70 | 37.00 | 35.78 | 36.63 | 36.63 | 74,600 |
|
Jan 22, 2026
|
33.06 | 36.82 | 33.00 | 35.95 | 35.95 | 127,000 |
|
Jan 21, 2026
|
34.73 | 34.73 | 32.31 | 32.88 | 32.88 | 116,000 |
|
Jan 20, 2026
|
32.00 | 33.90 | 31.99 | 33.90 | 33.90 | 151,500 |
|
Jan 19, 2026
|
31.75 | 32.00 | 31.69 | 31.90 | 31.90 | 66,200 |
|
Jan 16, 2026
|
30.32 | 31.95 | 30.27 | 31.75 | 31.75 | 111,700 |
|
Jan 15, 2026
|
30.72 | 31.21 | 30.20 | 31.10 | 31.10 | 57,100 |
|
Jan 14, 2026
|
30.90 | 31.70 | 30.25 | 31.09 | 31.09 | 97,000 |
|
Jan 13, 2026
|
30.94 | 31.81 | 29.83 | 30.26 | 30.26 | 112,600 |
|
Jan 12, 2026
|
29.60 | 31.15 | 29.60 | 30.30 | 30.30 | 164,100 |
|
Jan 9, 2026
|
28.47 | 28.99 | 28.26 | 28.99 | 28.99 | 109,500 |
|
Jan 8, 2026
|
26.52 | 28.50 | 26.35 | 28.50 | 28.50 | 71,800 |
|
Jan 7, 2026
|
27.69 | 27.72 | 26.29 | 27.72 | 27.72 | 79,400 |
|
Jan 6, 2026
|
27.62 | 28.56 | 27.60 | 28.49 | 28.49 | 113,600 |
|
Jan 5, 2026
|
26.27 | 28.95 | 26.25 | 27.05 | 27.05 | 111,300 |
|
Jan 2, 2026
|
26.34 | 26.34 | 24.35 | 25.63 | 25.63 | 62,700 |
|
Dec 31, 2025
|
25.33 | 25.91 | 25.23 | 25.48 | 25.48 | 30,400 |
|
Dec 30, 2025
|
26.40 | 26.50 | 25.12 | 25.78 | 25.78 | 59,000 |
|
Dec 29, 2025
|
26.55 | 26.69 | 25.81 | 26.00 | 26.00 | 103,700 |
|
Dec 24, 2025
|
27.36 | 27.36 | 26.10 | 26.96 | 26.96 | 45,000 |
|
Dec 23, 2025
|
27.79 | 27.80 | 26.76 | 27.37 | 27.37 | 54,600 |
|
Dec 22, 2025
|
27.60 | 28.16 | 26.78 | 27.05 | 27.05 | 91,000 |
|
Dec 19, 2025
|
25.82 | 27.59 | 25.82 | 26.72 | 26.72 | 76,700 |
|
Dec 18, 2025
|
26.19 | 26.75 | 25.72 | 26.07 | 26.07 | 42,300 |
|
Dec 17, 2025
|
26.80 | 27.54 | 25.98 | 26.34 | 26.34 | 57,100 |
|
Dec 16, 2025
|
26.18 | 26.72 | 25.70 | 26.46 | 26.46 | 38,600 |
|
Dec 15, 2025
|
26.80 | 26.80 | 25.48 | 26.10 | 26.10 | 58,300 |
|
Dec 12, 2025
|
27.00 | 27.75 | 25.66 | 26.01 | 26.01 | 87,300 |
|
Dec 11, 2025
|
25.98 | 27.11 | 25.98 | 26.68 | 26.68 | 77,100 |
|
Dec 10, 2025
|
26.74 | 26.93 | 25.32 | 25.92 | 25.92 | 57,600 |
|
Dec 9, 2025
|
25.13 | 27.26 | 25.13 | 26.99 | 26.99 | 51,100 |
|
Dec 8, 2025
|
25.98 | 25.98 | 25.06 | 25.48 | 25.48 | 28,500 |
|
Dec 5, 2025
|
26.40 | 27.35 | 25.86 | 25.99 | 25.99 | 60,200 |
|
Dec 4, 2025
|
25.75 | 26.20 | 25.46 | 26.20 | 26.20 | 24,800 |
|
Dec 3, 2025
|
25.90 | 26.32 | 25.57 | 26.17 | 26.17 | 39,100 |
|
Dec 2, 2025
|
25.87 | 25.99 | 24.56 | 25.76 | 25.76 | 53,100 |
|
Dec 1, 2025
|
26.86 | 26.92 | 25.54 | 25.88 | 25.88 | 65,600 |
|
Nov 28, 2025
|
25.51 | 26.81 | 25.48 | 25.99 | 25.99 | 82,000 |
|
Nov 27, 2025
|
25.31 | 25.45 | 25.09 | 25.37 | 25.37 | 15,800 |
|
Nov 26, 2025
|
24.85 | 25.41 | 24.83 | 25.12 | 25.12 | 62,200 |
|
Nov 25, 2025
|
24.05 | 25.02 | 24.03 | 24.68 | 24.68 | 74,600 |
|
Nov 24, 2025
|
22.69 | 24.64 | 22.69 | 24.45 | 24.45 | 66,900 |
|
Nov 21, 2025
|
22.80 | 23.16 | 22.48 | 22.60 | 22.60 | 91,100 |
|
Nov 20, 2025
|
25.39 | 25.39 | 22.96 | 23.20 | 23.20 | 81,600 |
|
Nov 19, 2025
|
24.98 | 25.87 | 24.47 | 25.10 | 25.10 | 83,500 |
|
Nov 18, 2025
|
24.03 | 24.70 | 23.97 | 24.33 | 24.33 | 71,100 |
|
Nov 17, 2025
|
23.82 | 24.40 | 23.49 | 23.80 | 23.80 | 55,000 |
|
Nov 14, 2025
|
22.34 | 24.64 | 22.29 | 24.16 | 24.16 | 56,200 |
|
Nov 13, 2025
|
25.23 | 25.39 | 23.95 | 24.01 | 24.01 | 86,800 |
|
Nov 12, 2025
|
24.13 | 25.25 | 23.92 | 24.80 | 24.80 | 69,600 |
|
Nov 11, 2025
|
24.16 | 24.21 | 23.67 | 23.98 | 23.98 | 39,200 |
|
Nov 10, 2025
|
23.37 | 24.51 | 23.22 | 23.94 | 23.94 | 97,300 |
|
Nov 7, 2025
|
22.09 | 22.66 | 21.07 | 22.48 | 22.48 | 110,600 |
|
Nov 6, 2025
|
23.49 | 24.24 | 22.06 | 22.13 | 22.13 | 92,200 |
