Toronto - Delayed Quote
CAD
Aris Mining Corporation (ARIS.TO)
20.11
-2.06
(-9.29%)
At close: October 30 at 4:00:00 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
|
21.20 | 21.20 | 19.72 | 20.11 | 20.11 | 1,536,000 |
|
Oct 29, 2026
|
22.41 | 22.41 | 21.62 | 22.17 | 22.17 | 594,500 |
|
Oct 28, 2026
|
22.69 | 23.03 | 22.36 | 23.01 | 23.01 | 516,600 |
|
Oct 27, 2026
|
21.88 | 22.84 | 21.81 | 22.79 | 22.79 | 789,800 |
|
Oct 26, 2026
|
21.77 | 21.93 | 20.94 | 21.82 | 21.82 | 479,300 |
|
Oct 23, 2026
|
21.68 | 22.01 | 21.06 | 21.64 | 21.64 | 679,900 |
|
Oct 22, 2026
|
23.07 | 23.07 | 21.77 | 21.93 | 21.93 | 1,134,200 |
|
Oct 21, 2026
|
24.23 | 24.32 | 23.66 | 23.92 | 23.92 | 414,000 |
|
Oct 20, 2026
|
24.05 | 25.10 | 23.86 | 23.99 | 23.99 | 415,200 |
|
Oct 19, 2026
|
24.54 | 24.79 | 24.36 | 24.50 | 24.50 | 685,300 |
|
Oct 16, 2026
|
24.50 | 25.42 | 24.26 | 24.68 | 24.68 | 743,000 |
|
Oct 15, 2026
|
23.27 | 24.65 | 23.10 | 24.60 | 24.60 | 931,300 |
|
Oct 14, 2026
|
23.30 | 23.59 | 22.82 | 23.07 | 23.07 | 653,300 |
|
Oct 13, 2026
|
24.52 | 24.60 | 23.77 | 24.11 | 24.11 | 491,500 |
|
Oct 9, 2026
|
24.41 | 24.94 | 24.06 | 24.76 | 24.76 | 487,000 |
|
Oct 8, 2026
|
24.04 | 24.04 | 22.99 | 23.86 | 23.86 | 1,108,700 |
|
Oct 7, 2026
|
24.07 | 24.49 | 23.62 | 24.28 | 24.28 | 460,300 |
|
Oct 6, 2026
|
25.10 | 25.30 | 24.63 | 25.10 | 25.10 | 598,600 |
|
Oct 5, 2026
|
25.02 | 25.31 | 24.45 | 25.08 | 25.08 | 302,000 |
|
Oct 2, 2026
|
24.96 | 25.51 | 24.81 | 24.95 | 24.95 | 467,900 |
|
Oct 1, 2026
|
24.93 | 25.05 | 24.07 | 24.59 | 24.59 | 865,500 |
|
Sep 30, 2026
|
25.57 | 25.57 | 24.74 | 24.77 | 24.77 | 599,200 |
|
Sep 29, 2026
|
24.98 | 25.35 | 24.72 | 25.20 | 25.20 | 616,900 |
|
Sep 28, 2026
|
25.30 | 25.63 | 24.52 | 24.80 | 24.80 | 947,400 |
|
Sep 25, 2026
|
26.45 | 27.02 | 26.07 | 26.80 | 26.80 | 468,100 |
|
Sep 24, 2026
|
26.37 | 26.40 | 25.59 | 26.37 | 26.37 | 683,800 |
|
Sep 23, 2026
|
26.85 | 26.87 | 26.15 | 26.59 | 26.59 | 488,500 |
|
Sep 22, 2026
|
26.62 | 28.14 | 26.50 | 27.95 | 27.95 | 426,300 |
|
Sep 21, 2026
|
27.30 | 27.31 | 26.42 | 26.67 | 26.67 | 373,200 |
|
Sep 18, 2026
|
26.77 | 27.24 | 26.24 | 27.12 | 27.12 | 1,714,500 |
|
Sep 17, 2026
|
26.36 | 26.69 | 25.93 | 26.50 | 26.50 | 430,400 |
|
Sep 16, 2026
|
26.47 | 26.48 | 24.98 | 25.46 | 25.46 | 635,600 |
|
Sep 15, 2026
|
25.98 | 26.06 | 25.21 | 25.78 | 25.78 | 418,400 |
|
Sep 14, 2026
|
26.06 | 26.25 | 25.27 | 25.97 | 25.97 | 668,200 |
|
Sep 11, 2026
|
27.48 | 27.95 | 26.88 | 27.08 | 27.08 | 575,400 |
|
Sep 10, 2026
|
26.64 | 27.26 | 26.51 | 26.83 | 26.83 | 507,700 |
|
Sep 9, 2026
|
28.19 | 28.65 | 27.56 | 27.79 | 27.79 | 559,900 |
|
Sep 8, 2026
|
27.50 | 28.10 | 27.38 | 27.54 | 27.54 | 331,000 |
|
Sep 4, 2026
|
27.48 | 27.92 | 27.47 | 27.74 | 27.74 | 348,100 |
|
Sep 3, 2026
|
28.29 | 28.75 | 27.81 | 28.36 | 28.36 | 822,900 |
|
Sep 2, 2026
|
26.89 | 27.78 | 26.76 | 27.23 | 27.23 | 600,700 |
|
Sep 1, 2026
|
26.68 | 27.43 | 26.13 | 26.19 | 26.19 | 588,800 |
|
Aug 31, 2026
|
28.04 | 28.22 | 26.95 | 27.71 | 27.71 | 1,050,000 |
|
Aug 28, 2026
|
29.57 | 29.71 | 27.63 | 28.18 | 28.18 | 653,000 |
|
Aug 27, 2026
|
28.76 | 29.62 | 28.37 | 29.49 | 29.49 | 532,300 |
|
Aug 26, 2026
|
28.45 | 29.09 | 28.45 | 28.61 | 28.61 | 301,100 |
|
Aug 25, 2026
|
28.39 | 29.45 | 28.19 | 29.25 | 29.25 | 561,700 |
|
Aug 24, 2026
|
29.01 | 29.37 | 28.41 | 28.80 | 28.80 | 935,100 |
|
Aug 21, 2026
|
28.57 | 28.84 | 28.02 | 28.75 | 28.75 | 1,258,400 |
|
Aug 20, 2026
|
26.81 | 27.89 | 26.80 | 27.87 | 27.87 | 764,100 |
|
Aug 19, 2026
|
25.96 | 27.44 | 25.96 | 27.09 | 27.09 | 1,257,700 |
|
Aug 18, 2026
|
24.66 | 24.90 | 24.10 | 24.40 | 24.40 | 540,300 |
|
Aug 17, 2026
|
25.00 | 25.37 | 24.65 | 25.14 | 25.14 | 466,400 |
|
Aug 14, 2026
|
24.52 | 25.06 | 24.45 | 24.82 | 24.82 | 358,800 |
|
Aug 13, 2026
|
24.23 | 24.48 | 23.78 | 24.25 | 24.25 | 652,400 |
|
Aug 12, 2026
|
24.58 | 25.24 | 24.58 | 24.73 | 24.73 | 1,375,000 |
|
Aug 11, 2026
|
23.75 | 24.31 | 23.50 | 24.11 | 24.11 | 1,012,200 |
|
Aug 10, 2026
|
24.12 | 24.12 | 23.55 | 23.79 | 23.79 | 989,300 |
|
Aug 7, 2026
|
23.46 | 24.29 | 23.41 | 24.23 | 24.23 | 1,154,800 |
|
Aug 6, 2026
|
21.68 | 22.36 | 21.58 | 22.11 | 22.11 | 725,900 |
|
Aug 5, 2026
|
21.85 | 22.62 | 21.85 | 21.97 | 21.97 | 966,400 |
|
Aug 4, 2026
|
20.20 | 20.96 | 20.12 | 20.75 | 20.75 | 748,400 |
|
Jul 31, 2026
|
19.53 | 19.80 | 18.67 | 18.73 | 18.73 | 946,200 |
|
Jul 30, 2026
|
19.96 | 20.33 | 18.95 | 19.96 | 19.96 | 907,100 |
|
Jul 29, 2026
|
20.01 | 20.22 | 19.37 | 19.57 | 19.57 | 968,900 |
|
Jul 28, 2026
|
20.50 | 20.65 | 20.00 | 20.43 | 20.43 | 340,100 |
|
Jul 27, 2026
|
20.81 | 21.08 | 19.95 | 20.99 | 20.99 | 467,600 |
|
Jul 24, 2026
|
20.63 | 21.15 | 20.41 | 20.68 | 20.68 | 422,600 |
|
Jul 23, 2026
|
20.10 | 20.60 | 19.92 | 20.54 | 20.54 | 1,215,200 |
|
Jul 22, 2026
|
21.25 | 21.61 | 20.82 | 20.97 | 20.97 | 586,800 |
|
Jul 21, 2026
|
20.24 | 20.91 | 20.16 | 20.76 | 20.76 | 1,133,000 |
|
Jul 20, 2026
|
19.56 | 19.85 | 19.45 | 19.51 | 19.51 | 365,200 |
|
Jul 17, 2026
|
18.72 | 19.68 | 18.53 | 19.50 | 19.50 | 489,700 |
|
Jul 16, 2026
|
19.55 | 19.55 | 18.76 | 19.12 | 19.12 | 814,200 |
|
Jul 15, 2026
|
20.36 | 20.52 | 19.60 | 20.18 | 20.18 | 698,800 |
|
Jul 14, 2026
|
20.66 | 21.35 | 20.29 | 20.40 | 20.40 | 874,100 |
|
Jul 13, 2026
|
20.10 | 20.25 | 19.74 | 20.05 | 20.05 | 422,200 |
|
Jul 10, 2026
|
20.80 | 20.89 | 20.34 | 20.60 | 20.60 | 410,200 |
|
Jul 9, 2026
|
20.44 | 21.01 | 20.28 | 20.87 | 20.87 | 525,400 |
|
Jul 8, 2026
|
20.84 | 21.09 | 19.32 | 19.84 | 19.84 | 963,700 |
|
Jul 7, 2026
|
22.26 | 23.12 | 21.32 | 21.58 | 21.58 | 1,128,100 |
|
Jul 6, 2026
|
23.79 | 23.79 | 22.47 | 22.69 | 22.69 | 440,900 |
|
Jul 3, 2026
|
23.28 | 23.80 | 23.21 | 23.64 | 23.64 | 334,600 |
|
Jul 2, 2026
|
21.72 | 23.07 | 21.55 | 22.67 | 22.67 | 1,003,200 |
|
Jun 30, 2026
|
21.11 | 21.64 | 20.60 | 21.15 | 21.15 | 801,000 |
|
Jun 29, 2026
|
21.28 | 21.37 | 20.72 | 21.26 | 21.26 | 623,900 |
|
Jun 26, 2026
|
21.25 | 22.28 | 21.07 | 21.50 | 21.50 | 519,200 |
|
Jun 25, 2026
|
21.51 | 21.75 | 20.86 | 21.24 | 21.24 | 508,400 |
|
Jun 24, 2026
|
21.29 | 21.90 | 20.82 | 20.95 | 20.95 | 866,100 |
|
Jun 23, 2026
|
22.08 | 22.76 | 21.95 | 22.34 | 22.34 | 734,700 |
|
Jun 22, 2026
|
22.92 | 23.74 | 22.64 | 23.31 | 23.31 | 395,900 |
|
Jun 19, 2026
|
22.76 | 22.85 | 22.48 | 22.80 | 22.80 | 655,500 |
|
Jun 18, 2026
|
24.29 | 24.78 | 22.46 | 23.42 | 23.42 | 1,116,500 |
|
Jun 17, 2026
|
24.15 | 25.51 | 23.98 | 24.18 | 24.18 | 1,334,000 |
|
Jun 16, 2026
|
25.00 | 25.01 | 24.10 | 24.33 | 24.33 | 707,500 |
|
Jun 15, 2026
|
24.30 | 25.37 | 23.90 | 24.22 | 24.22 | 1,526,500 |
|
Jun 12, 2026
|
21.36 | 22.33 | 21.05 | 22.17 | 22.17 | 975,800 |
|
Jun 11, 2026
|
19.80 | 21.21 | 19.70 | 21.06 | 21.06 | 551,500 |
|
Jun 10, 2026
|
20.00 | 20.83 | 19.73 | 19.79 | 19.79 | 863,200 |
|
Jun 9, 2026
|
21.95 | 22.11 | 20.17 | 21.01 | 21.01 | 918,100 |
|
Jun 8, 2026
|
21.33 | 22.04 | 21.33 | 21.58 | 21.58 | 546,600 |
|
Jun 5, 2026
|
23.10 | 23.11 | 21.13 | 21.19 | 21.19 | 823,900 |
|
Jun 4, 2026
|
24.00 | 24.64 | 23.64 | 23.79 | 23.79 | 427,400 |
|
Jun 3, 2026
|
23.86 | 24.04 | 23.37 | 23.42 | 23.42 | 403,800 |
|
Jun 2, 2026
|
24.91 | 24.95 | 24.04 | 24.30 | 24.30 | 383,400 |
|
Jun 1, 2026
|
24.19 | 24.98 | 23.51 | 24.71 | 24.71 | 435,700 |
|
May 29, 2026
|
24.00 | 25.17 | 23.67 | 24.98 | 24.98 | 589,400 |
|
May 28, 2026
|
23.00 | 24.29 | 22.50 | 23.65 | 23.65 | 523,700 |
|
May 27, 2026
|
23.65 | 23.88 | 23.22 | 23.35 | 23.35 | 482,600 |
|
May 26, 2026
|
24.56 | 24.86 | 24.16 | 24.39 | 24.39 | 310,600 |
|
May 25, 2026
|
24.17 | 25.00 | 24.17 | 25.00 | 25.00 | 126,700 |
|
May 22, 2026
|
23.78 | 24.23 | 23.26 | 23.80 | 23.80 | 384,800 |
|
May 21, 2026
|
23.24 | 24.43 | 23.21 | 23.86 | 23.86 | 451,600 |
|
May 20, 2026
|
23.69 | 24.28 | 22.90 | 24.05 | 24.05 | 573,600 |
|
May 19, 2026
|
24.65 | 24.65 | 23.30 | 23.44 | 23.44 | 543,900 |
|
May 15, 2026
|
26.01 | 26.01 | 24.80 | 24.99 | 24.99 | 746,200 |
|
May 14, 2026
|
27.17 | 27.56 | 26.39 | 27.11 | 27.11 | 565,300 |
|
May 13, 2026
|
27.84 | 27.84 | 26.98 | 27.00 | 27.00 | 474,500 |
|
May 12, 2026
|
27.15 | 28.01 | 26.60 | 27.95 | 27.95 | 625,600 |
|
May 11, 2026
|
27.28 | 28.42 | 27.28 | 27.68 | 27.68 | 721,900 |
|
May 8, 2026
|
26.39 | 27.30 | 26.39 | 26.91 | 26.91 | 446,500 |
|
May 7, 2026
|
26.74 | 28.00 | 25.87 | 25.95 | 25.95 | 940,700 |
|
May 6, 2026
|
25.19 | 25.99 | 25.02 | 25.78 | 25.78 | 548,600 |
|
May 5, 2026
|
24.21 | 24.30 | 23.54 | 23.60 | 23.60 | 339,600 |
|
May 4, 2026
|
24.15 | 24.32 | 23.72 | 23.82 | 23.82 | 330,900 |
|
May 1, 2026
|
24.18 | 24.68 | 23.94 | 24.31 | 24.31 | 601,600 |
|
Apr 30, 2026
|
24.50 | 24.59 | 24.13 | 24.28 | 24.28 | 423,100 |
|
Apr 29, 2026
|
24.01 | 24.06 | 23.50 | 23.70 | 23.70 | 1,170,300 |
|
Apr 28, 2026
|
24.93 | 24.93 | 24.09 | 24.45 | 24.45 | 558,400 |
|
Apr 27, 2026
|
25.78 | 25.82 | 25.28 | 25.61 | 25.61 | 606,800 |
|
Apr 24, 2026
|
26.08 | 26.08 | 25.58 | 25.86 | 25.86 | 478,900 |
|
Apr 23, 2026
|
26.02 | 26.42 | 24.92 | 25.69 | 25.69 | 683,700 |
|
Apr 22, 2026
|
26.70 | 27.06 | 26.22 | 26.29 | 26.29 | 423,300 |
|
Apr 21, 2026
|
27.90 | 27.98 | 25.96 | 26.02 | 26.02 | 1,456,300 |
|
Apr 20, 2026
|
28.19 | 28.72 | 27.77 | 28.40 | 28.40 | 594,100 |
|
Apr 17, 2026
|
28.30 | 29.46 | 28.30 | 28.75 | 28.75 | 939,000 |
|
Apr 16, 2026
|
28.16 | 28.32 | 27.74 | 27.81 | 27.81 | 401,500 |
|
Apr 15, 2026
|
29.45 | 29.45 | 27.73 | 27.86 | 27.86 | 521,100 |
|
Apr 14, 2026
|
29.00 | 30.03 | 28.70 | 29.77 | 29.77 | 849,100 |
|
Apr 13, 2026
|
28.14 | 28.72 | 27.77 | 28.62 | 28.62 | 638,500 |
|
Apr 10, 2026
|
28.37 | 28.82 | 28.20 | 28.60 | 28.60 | 663,000 |
|
Apr 9, 2026
|
28.63 | 29.12 | 27.35 | 28.27 | 28.27 | 1,450,500 |
|
Apr 8, 2026
|
29.69 | 30.00 | 28.10 | 28.57 | 28.57 | 1,269,000 |
|
Apr 7, 2026
|
27.27 | 28.11 | 26.88 | 27.96 | 27.96 | 1,643,500 |
|
Apr 6, 2026
|
26.88 | 27.30 | 26.50 | 26.87 | 26.87 | 974,500 |
|
Apr 2, 2026
|
25.45 | 27.41 | 25.41 | 26.88 | 26.88 | 1,084,200 |
|
Apr 1, 2026
|
26.64 | 27.93 | 26.25 | 27.26 | 27.26 | 952,200 |
|
Mar 31, 2026
|
24.58 | 26.00 | 24.57 | 25.83 | 25.83 | 800,600 |
|
Mar 30, 2026
|
24.16 | 24.65 | 23.67 | 23.93 | 23.93 | 1,181,400 |
|
Mar 27, 2026
|
22.67 | 24.22 | 22.64 | 23.68 | 23.68 | 1,112,800 |
|
Mar 26, 2026
|
23.27 | 24.04 | 22.87 | 22.88 | 22.88 | 1,441,800 |
|
Mar 25, 2026
|
24.17 | 24.83 | 24.07 | 24.13 | 24.13 | 920,500 |
|
Mar 24, 2026
|
22.53 | 23.25 | 22.07 | 23.03 | 23.03 | 1,011,700 |
|
Mar 23, 2026
|
22.14 | 23.63 | 21.81 | 22.93 | 22.93 | 2,062,400 |
|
Mar 20, 2026
|
22.94 | 23.71 | 21.50 | 22.09 | 22.09 | 9,870,800 |
|
Mar 19, 2026
|
22.01 | 22.99 | 21.25 | 22.94 | 22.94 | 2,050,000 |
|
Mar 18, 2026
|
24.59 | 24.84 | 23.97 | 24.18 | 24.18 | 863,100 |
|
Mar 17, 2026
|
25.96 | 26.88 | 25.03 | 25.47 | 25.47 | 1,137,400 |
|
Mar 16, 2026
|
25.32 | 27.58 | 25.32 | 25.95 | 25.95 | 1,332,200 |
|
Mar 13, 2026
|
26.18 | 27.14 | 25.48 | 25.52 | 25.52 | 1,273,500 |
|
Mar 12, 2026
|
26.62 | 27.33 | 26.08 | 26.20 | 26.20 | 1,050,500 |
|
Mar 11, 2026
|
26.83 | 27.05 | 25.76 | 26.69 | 26.69 | 782,900 |
|
Mar 10, 2026
|
26.73 | 27.84 | 26.62 | 27.01 | 27.01 | 830,900 |
|
Mar 9, 2026
|
25.20 | 26.24 | 24.34 | 26.19 | 26.19 | 1,082,300 |
|
Mar 6, 2026
|
25.85 | 26.68 | 25.22 | 26.25 | 26.25 | 1,511,400 |
|
Mar 5, 2026
|
28.25 | 28.25 | 26.11 | 26.76 | 26.76 | 909,800 |
|
Mar 4, 2026
|
28.49 | 29.32 | 28.00 | 28.68 | 28.68 | 1,138,800 |
|
Mar 3, 2026
|
28.59 | 28.62 | 27.05 | 27.90 | 27.90 | 1,150,400 |
|
Mar 2, 2026
|
31.35 | 31.35 | 29.74 | 30.71 | 30.71 | 1,078,900 |
|
Feb 27, 2026
|
30.75 | 31.47 | 30.48 | 30.90 | 30.90 | 2,012,000 |
|
Feb 26, 2026
|
29.94 | 30.70 | 29.80 | 30.69 | 30.69 | 1,038,200 |
|
Feb 25, 2026
|
29.66 | 30.69 | 29.46 | 30.20 | 30.20 | 1,106,600 |
|
Feb 24, 2026
|
28.24 | 29.60 | 28.02 | 29.31 | 29.31 | 1,294,500 |
|
Feb 23, 2026
|
29.00 | 29.18 | 28.48 | 28.99 | 28.99 | 878,900 |
|
Feb 20, 2026
|
27.24 | 28.93 | 27.01 | 28.80 | 28.80 | 1,391,800 |
|
Feb 19, 2026
|
25.97 | 27.27 | 25.73 | 27.27 | 27.27 | 734,800 |
|
Feb 18, 2026
|
25.65 | 26.45 | 25.48 | 26.24 | 26.24 | 560,200 |
|
Feb 17, 2026
|
25.42 | 25.90 | 24.39 | 25.24 | 25.24 | 1,026,600 |
|
Feb 13, 2026
|
25.70 | 26.79 | 25.41 | 26.59 | 26.59 | 1,166,000 |
|
Feb 12, 2026
|
27.02 | 27.02 | 24.89 | 25.13 | 25.13 | 1,239,300 |
|
Feb 11, 2026
|
26.89 | 27.55 | 26.20 | 27.29 | 27.29 | 568,200 |
|
Feb 10, 2026
|
25.12 | 26.43 | 24.95 | 26.35 | 26.35 | 1,464,500 |
|
Feb 9, 2026
|
24.60 | 25.49 | 24.37 | 25.31 | 25.31 | 1,256,900 |
|
Feb 6, 2026
|
24.95 | 25.53 | 24.00 | 24.20 | 24.20 | 2,003,600 |
|
Feb 5, 2026
|
25.53 | 26.45 | 24.43 | 24.43 | 24.43 | 1,059,200 |
|
Feb 4, 2026
|
27.38 | 27.69 | 25.96 | 27.06 | 27.06 | 1,151,000 |
|
Feb 3, 2026
|
26.15 | 26.83 | 25.47 | 26.52 | 26.52 | 1,981,300 |
|
Feb 2, 2026
|
23.14 | 24.88 | 23.10 | 24.70 | 24.70 | 1,426,800 |
|
Jan 30, 2026
|
24.95 | 25.73 | 23.34 | 23.56 | 23.56 | 1,423,900 |
|
Jan 29, 2026
|
29.25 | 29.30 | 26.75 | 27.60 | 27.60 | 1,268,800 |
|
Jan 28, 2026
|
28.91 | 29.07 | 28.22 | 29.04 | 29.04 | 862,200 |
|
Jan 27, 2026
|
27.85 | 28.50 | 26.96 | 28.48 | 28.48 | 834,200 |
|
Jan 26, 2026
|
28.50 | 29.18 | 27.40 | 27.97 | 27.97 | 1,133,700 |
|
Jan 23, 2026
|
27.27 | 28.15 | 26.86 | 27.74 | 27.74 | 903,900 |
|
Jan 22, 2026
|
27.32 | 27.71 | 26.77 | 27.05 | 27.05 | 814,200 |
|
Jan 21, 2026
|
27.50 | 28.10 | 26.22 | 26.70 | 26.70 | 1,227,800 |
|
Jan 20, 2026
|
25.99 | 27.14 | 25.73 | 27.00 | 27.00 | 1,318,800 |
|
Jan 19, 2026
|
25.50 | 25.74 | 25.33 | 25.57 | 25.57 | 266,800 |
|
Jan 16, 2026
|
25.20 | 25.31 | 24.52 | 25.18 | 25.18 | 532,900 |
|
Jan 15, 2026
|
24.79 | 25.43 | 24.38 | 25.33 | 25.33 | 837,500 |
|
Jan 14, 2026
|
24.65 | 25.29 | 24.45 | 24.95 | 24.95 | 958,500 |
|
Jan 13, 2026
|
24.28 | 24.64 | 23.85 | 24.20 | 24.20 | 779,300 |
|
Jan 12, 2026
|
24.00 | 24.29 | 23.89 | 24.10 | 24.10 | 560,000 |
|
Jan 9, 2026
|
23.94 | 24.15 | 23.16 | 23.16 | 23.16 | 591,000 |
|
Jan 8, 2026
|
23.10 | 23.80 | 22.92 | 23.79 | 23.79 | 1,352,600 |
|
Jan 7, 2026
|
22.20 | 23.69 | 21.96 | 23.69 | 23.69 | 1,319,400 |
|
Jan 6, 2026
|
22.66 | 22.85 | 22.09 | 22.67 | 22.67 | 526,500 |
|
Jan 5, 2026
|
22.00 | 22.98 | 21.99 | 22.48 | 22.48 | 1,137,900 |
|
Jan 2, 2026
|
22.58 | 23.80 | 20.98 | 21.66 | 21.66 | 624,400 |
|
Dec 31, 2025
|
22.27 | 22.80 | 22.17 | 22.26 | 22.26 | 311,400 |
|
Dec 30, 2025
|
22.67 | 22.75 | 21.94 | 22.51 | 22.51 | 657,500 |
|
Dec 29, 2025
|
22.04 | 22.26 | 21.55 | 22.13 | 22.13 | 865,400 |
|
Dec 24, 2025
|
22.29 | 22.32 | 21.93 | 22.28 | 22.28 | 186,800 |
|
Dec 23, 2025
|
23.15 | 23.18 | 22.23 | 22.45 | 22.45 | 969,400 |
|
Dec 22, 2025
|
22.50 | 23.04 | 22.29 | 22.86 | 22.86 | 2,080,900 |
|
Dec 19, 2025
|
21.61 | 22.43 | 21.61 | 21.96 | 21.96 | 1,190,400 |
|
Dec 18, 2025
|
21.11 | 22.08 | 21.07 | 21.58 | 21.58 | 1,325,300 |
|
Dec 17, 2025
|
21.62 | 21.62 | 21.01 | 21.29 | 21.29 | 842,300 |
|
Dec 16, 2025
|
21.70 | 21.83 | 21.13 | 21.25 | 21.25 | 938,500 |
|
Dec 15, 2025
|
21.89 | 21.98 | 21.37 | 21.71 | 21.71 | 811,000 |
|
Dec 12, 2025
|
21.50 | 21.75 | 20.85 | 21.60 | 21.60 | 1,427,700 |
|
Dec 11, 2025
|
20.22 | 21.42 | 20.22 | 21.01 | 21.01 | 1,346,000 |
|
Dec 10, 2025
|
19.85 | 20.45 | 19.58 | 20.29 | 20.29 | 1,965,000 |
|
Dec 9, 2025
|
19.30 | 19.97 | 19.30 | 19.86 | 19.86 | 846,500 |
|
Dec 8, 2025
|
19.67 | 19.78 | 19.23 | 19.26 | 19.26 | 1,611,300 |
|
Dec 5, 2025
|
19.97 | 20.16 | 19.43 | 19.56 | 19.56 | 447,600 |
|
Dec 4, 2025
|
19.30 | 19.81 | 19.19 | 19.78 | 19.78 | 539,100 |
|
Dec 3, 2025
|
19.91 | 20.03 | 19.39 | 19.51 | 19.51 | 478,900 |
|
Dec 2, 2025
|
19.57 | 19.79 | 18.79 | 19.70 | 19.70 | 596,400 |
|
Dec 1, 2025
|
20.10 | 20.47 | 19.49 | 19.58 | 19.58 | 624,700 |
|
Nov 28, 2025
|
19.72 | 20.18 | 19.49 | 19.73 | 19.73 | 756,000 |
|
Nov 27, 2025
|
19.60 | 19.74 | 19.47 | 19.58 | 19.58 | 221,500 |
|
Nov 26, 2025
|
18.75 | 19.70 | 18.61 | 19.67 | 19.67 | 1,459,800 |
|
Nov 25, 2025
|
18.07 | 18.73 | 17.93 | 18.49 | 18.49 | 1,438,600 |
|
Nov 24, 2025
|
16.58 | 18.12 | 16.58 | 18.11 | 18.11 | 2,742,100 |
|
Nov 21, 2025
|
16.01 | 16.64 | 15.92 | 16.41 | 16.41 | 1,073,600 |
|
Nov 20, 2025
|
17.05 | 17.10 | 15.92 | 16.03 | 16.03 | 923,400 |
|
Nov 19, 2025
|
16.50 | 16.83 | 16.33 | 16.67 | 16.67 | 1,536,000 |
|
Nov 18, 2025
|
16.00 | 16.43 | 15.74 | 16.35 | 16.35 | 717,600 |
|
Nov 17, 2025
|
15.80 | 16.17 | 15.68 | 15.93 | 15.93 | 571,100 |
|
Nov 14, 2025
|
15.15 | 15.88 | 14.98 | 15.75 | 15.75 | 742,300 |
|
Nov 13, 2025
|
15.94 | 16.47 | 15.81 | 15.93 | 15.93 | 1,322,900 |
|
Nov 12, 2025
|
15.45 | 16.00 | 15.27 | 15.86 | 15.86 | 997,500 |
|
Nov 11, 2025
|
15.31 | 15.43 | 14.95 | 15.34 | 15.34 | 876,800 |
|
Nov 10, 2025
|
14.47 | 15.32 | 14.42 | 15.11 | 15.11 | 948,300 |
|
Nov 7, 2025
|
13.72 | 13.83 | 13.45 | 13.82 | 13.82 | 927,200 |
|
Nov 6, 2025
|
13.83 | 14.13 | 13.54 | 13.58 | 13.58 | 725,000 |
|
Nov 5, 2025
|
13.82 | 14.05 | 13.70 | 13.80 | 13.80 | 842,700 |
|
Nov 4, 2025
|
13.79 | 14.06 | 13.48 | 13.49 | 13.49 | 633,900 |
|
Nov 3, 2025
|
13.89 | 14.42 | 13.80 | 14.26 | 14.26 | 569,400 |
|
Oct 31, 2025
|
14.24 | 14.24 | 13.60 | 13.88 | 13.88 | 565,500 |
|
Oct 30, 2025
|
13.56 | 14.69 | 13.50 | 14.17 | 14.17 | 813,100 |
