Toronto - Delayed Quote
CAD
Global X Canadian High Dividend Index Corporate Class ETF (HXH.TO)
84.68
-0.23
(-0.27%)
At close: October 30 at 3:56:37 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
|
84.93 | 84.93 | 84.49 | 84.68 | 84.68 | 4,600 |
|
Oct 29, 2026
|
84.55 | 84.91 | 84.55 | 84.91 | 84.91 | 3,600 |
|
Oct 28, 2026
|
84.25 | 84.25 | 84.25 | 84.25 | 84.25 | - |
|
Oct 27, 2026
|
83.98 | 84.25 | 83.98 | 84.25 | 84.25 | 400 |
|
Oct 26, 2026
|
85.90 | 85.90 | 84.16 | 84.20 | 84.20 | 1,300 |
|
Oct 23, 2026
|
84.08 | 84.20 | 84.08 | 84.20 | 84.20 | 6,700 |
|
Oct 22, 2026
|
83.50 | 84.50 | 83.50 | 84.23 | 84.23 | 1,000 |
|
Oct 21, 2026
|
84.00 | 84.10 | 84.00 | 84.01 | 84.01 | 1,600 |
|
Oct 20, 2026
|
83.35 | 83.50 | 83.35 | 83.47 | 83.47 | 900 |
|
Oct 19, 2026
|
83.71 | 83.71 | 82.74 | 82.88 | 82.88 | 1,600 |
|
Oct 16, 2026
|
83.00 | 83.61 | 83.00 | 83.61 | 83.61 | 1,800 |
|
Oct 15, 2026
|
82.64 | 82.70 | 82.64 | 82.64 | 82.64 | 800 |
|
Oct 14, 2026
|
81.04 | 82.15 | 81.04 | 82.10 | 82.10 | 1,600 |
|
Oct 13, 2026
|
81.25 | 82.08 | 81.25 | 82.08 | 82.08 | 900 |
|
Oct 9, 2026
|
80.44 | 80.49 | 80.35 | 80.49 | 80.49 | 4,100 |
|
Oct 8, 2026
|
79.01 | 79.97 | 79.01 | 79.95 | 79.95 | 7,700 |
|
Oct 7, 2026
|
80.25 | 80.25 | 79.30 | 79.30 | 79.30 | 2,200 |
|
Oct 6, 2026
|
80.25 | 80.62 | 80.25 | 80.29 | 80.29 | 3,300 |
|
Oct 5, 2026
|
80.00 | 80.41 | 80.00 | 80.25 | 80.25 | 1,500 |
|
Oct 2, 2026
|
80.25 | 80.41 | 80.25 | 80.41 | 80.41 | 1,900 |
|
Oct 1, 2026
|
79.92 | 79.92 | 79.38 | 79.91 | 79.91 | 1,700 |
|
Sep 30, 2026
|
80.18 | 80.18 | 80.03 | 80.03 | 80.03 | 400 |
|
Sep 29, 2026
|
80.30 | 80.30 | 80.00 | 80.11 | 80.11 | 1,300 |
|
Sep 28, 2026
|
80.04 | 80.80 | 80.04 | 80.80 | 80.80 | 800 |
|
Sep 25, 2026
|
80.50 | 80.77 | 80.50 | 80.77 | 80.77 | 400 |
|
Sep 24, 2026
|
80.68 | 80.69 | 80.64 | 80.64 | 80.64 | 700 |
|
Sep 23, 2026
|
81.30 | 81.30 | 80.81 | 80.81 | 80.81 | 3,500 |
|
Sep 22, 2026
|
81.62 | 81.62 | 81.40 | 81.40 | 81.40 | 900 |
|
Sep 21, 2026
|
81.84 | 81.93 | 81.71 | 81.74 | 81.74 | 3,700 |
|
Sep 18, 2026
|
81.59 | 81.79 | 81.53 | 81.79 | 81.79 | 1,100 |
|
Sep 17, 2026
|
81.95 | 82.13 | 81.95 | 82.03 | 82.03 | 2,200 |
|
Sep 16, 2026
|
81.77 | 81.91 | 81.75 | 81.90 | 81.90 | 700 |
|
Sep 15, 2026
|
81.83 | 81.83 | 81.52 | 81.77 | 81.77 | 900 |
|
Sep 14, 2026
|
81.86 | 81.86 | 81.62 | 81.64 | 81.64 | 1,300 |
|
Sep 11, 2026
|
81.73 | 81.73 | 81.00 | 81.28 | 81.28 | 400 |
|
Sep 10, 2026
|
81.55 | 81.55 | 81.16 | 81.16 | 81.16 | 2,700 |
|
Sep 9, 2026
|
81.88 | 81.88 | 81.66 | 81.66 | 81.66 | 1,300 |
|
Sep 8, 2026
|
81.77 | 82.38 | 81.77 | 82.16 | 82.16 | 1,700 |
|
Sep 4, 2026
|
82.76 | 82.76 | 82.76 | 82.76 | 82.76 | - |
|
Sep 3, 2026
|
82.45 | 82.80 | 82.45 | 82.76 | 82.76 | 1,400 |
|
Sep 2, 2026
|
81.90 | 82.12 | 81.90 | 82.11 | 82.11 | 1,400 |
|
Sep 1, 2026
|
82.04 | 82.04 | 81.62 | 81.94 | 81.94 | 1,300 |
|
Aug 31, 2026
|
81.42 | 81.77 | 81.42 | 81.77 | 81.77 | 1,200 |
|
Aug 28, 2026
|
81.75 | 81.75 | 81.53 | 81.55 | 81.55 | 6,400 |
|
Aug 27, 2026
|
82.00 | 82.00 | 81.69 | 81.69 | 81.69 | 1,400 |
|
Aug 26, 2026
|
82.14 | 82.14 | 82.14 | 82.14 | 82.14 | 300 |
|
Aug 25, 2026
|
82.39 | 82.39 | 81.74 | 81.74 | 81.74 | 700 |
|
Aug 24, 2026
|
83.12 | 83.12 | 81.39 | 81.57 | 81.57 | 1,100 |
|
Aug 21, 2026
|
83.16 | 83.16 | 81.69 | 81.69 | 81.69 | 1,300 |
|
Aug 20, 2026
|
81.92 | 81.92 | 81.81 | 81.91 | 81.91 | 900 |
|
Aug 19, 2026
|
83.09 | 83.09 | 81.92 | 81.92 | 81.92 | 1,000 |
|
Aug 18, 2026
|
83.50 | 83.50 | 83.15 | 83.26 | 83.26 | 5,800 |
|
Aug 17, 2026
|
83.27 | 83.36 | 83.17 | 83.17 | 83.17 | 1,700 |
|
Aug 14, 2026
|
82.81 | 82.81 | 82.81 | 82.81 | 82.81 | - |
|
Aug 13, 2026
|
82.75 | 82.75 | 82.56 | 82.56 | 82.56 | 200 |
|
Aug 12, 2026
|
82.01 | 82.01 | 82.01 | 82.01 | 82.01 | - |
|
Aug 11, 2026
|
82.06 | 82.14 | 82.06 | 82.08 | 82.08 | 2,300 |
|
Aug 10, 2026
|
82.79 | 82.79 | 81.63 | 81.76 | 81.76 | 1,200 |
|
Aug 7, 2026
|
81.32 | 81.47 | 81.32 | 81.42 | 81.42 | 2,800 |
|
Aug 6, 2026
|
82.10 | 82.10 | 81.93 | 81.93 | 81.93 | 2,000 |
|
Aug 5, 2026
|
82.50 | 82.50 | 82.15 | 82.19 | 82.19 | 3,200 |
|
Aug 4, 2026
|
83.04 | 83.04 | 82.84 | 82.90 | 82.90 | 1,100 |
|
Jul 31, 2026
|
83.80 | 83.80 | 83.54 | 83.57 | 83.57 | 1,500 |
|
Jul 30, 2026
|
83.75 | 83.76 | 83.75 | 83.76 | 83.76 | 900 |
|
Jul 29, 2026
|
84.12 | 84.13 | 83.34 | 83.49 | 83.49 | 4,200 |
|
Jul 28, 2026
|
83.75 | 83.96 | 83.75 | 83.93 | 83.93 | 2,100 |
|
Jul 27, 2026
|
83.77 | 83.77 | 83.30 | 83.42 | 83.42 | 4,500 |
|
Jul 24, 2026
|
83.95 | 83.95 | 83.84 | 83.92 | 83.92 | 700 |
|
Jul 23, 2026
|
83.60 | 83.60 | 83.37 | 83.47 | 83.47 | 3,600 |
|
Jul 22, 2026
|
83.65 | 83.76 | 83.65 | 83.73 | 83.73 | 900 |
|
Jul 21, 2026
|
82.95 | 83.27 | 82.95 | 83.24 | 83.24 | 1,200 |
|
Jul 20, 2026
|
83.58 | 83.58 | 82.92 | 82.92 | 82.92 | 900 |
|
Jul 17, 2026
|
84.12 | 84.12 | 83.86 | 83.87 | 83.87 | 1,200 |
|
Jul 16, 2026
|
83.14 | 83.14 | 83.14 | 83.14 | 83.14 | - |
|
Jul 15, 2026
|
83.04 | 83.04 | 83.04 | 83.04 | 83.04 | 500 |
|
Jul 14, 2026
|
82.58 | 82.58 | 82.52 | 82.52 | 82.52 | 600 |
|
Jul 13, 2026
|
82.64 | 82.64 | 82.36 | 82.57 | 82.57 | 3,200 |
|
Jul 10, 2026
|
81.72 | 81.72 | 81.72 | 81.72 | 81.72 | - |
|
Jul 9, 2026
|
81.90 | 81.90 | 81.70 | 81.72 | 81.72 | 5,000 |
|
Jul 8, 2026
|
81.82 | 81.82 | 81.82 | 81.82 | 81.82 | - |
|
Jul 7, 2026
|
81.37 | 81.82 | 81.35 | 81.82 | 81.82 | 900 |
|
Jul 6, 2026
|
80.62 | 80.76 | 80.48 | 80.55 | 80.55 | 2,600 |
|
Jul 3, 2026
|
80.36 | 80.36 | 80.36 | 80.36 | 80.36 | - |
|
Jul 2, 2026
|
80.76 | 80.76 | 79.92 | 80.36 | 80.36 | 3,800 |
|
Jun 30, 2026
|
81.15 | 81.15 | 80.75 | 80.76 | 80.76 | 2,500 |
|
Jun 29, 2026
|
81.50 | 81.50 | 80.99 | 81.18 | 81.18 | 2,800 |
|
Jun 26, 2026
|
81.35 | 81.35 | 81.35 | 81.35 | 81.35 | 300 |
|
Jun 25, 2026
|
81.61 | 81.61 | 81.54 | 81.54 | 81.54 | 600 |
|
Jun 24, 2026
|
81.25 | 81.25 | 80.80 | 80.97 | 80.97 | 1,000 |
|
Jun 23, 2026
|
80.86 | 81.45 | 80.86 | 81.40 | 81.40 | 1,300 |
|
Jun 22, 2026
|
81.01 | 81.01 | 81.01 | 81.01 | 81.01 | 400 |
|
Jun 19, 2026
|
81.00 | 81.36 | 81.00 | 81.36 | 81.36 | 2,000 |
|
Jun 18, 2026
|
79.29 | 80.93 | 79.29 | 80.85 | 80.85 | 2,400 |
|
Jun 17, 2026
|
81.08 | 81.32 | 80.77 | 80.77 | 80.77 | 2,800 |
|
Jun 16, 2026
|
81.22 | 81.45 | 81.14 | 81.15 | 81.15 | 1,500 |
|
Jun 15, 2026
|
82.29 | 82.29 | 81.20 | 81.30 | 81.30 | 4,600 |
|
Jun 12, 2026
|
81.35 | 81.86 | 81.35 | 81.70 | 81.70 | 3,600 |
|
Jun 11, 2026
|
80.70 | 81.44 | 80.70 | 81.30 | 81.30 | 1,900 |
|
Jun 10, 2026
|
80.20 | 80.75 | 80.20 | 80.70 | 80.70 | 900 |
|
Jun 9, 2026
|
80.36 | 80.36 | 80.07 | 80.21 | 80.21 | 1,100 |
|
Jun 8, 2026
|
80.54 | 80.54 | 80.20 | 80.25 | 80.25 | 2,400 |
|
Jun 5, 2026
|
80.49 | 80.49 | 80.49 | 80.49 | 80.49 | 200 |
|
Jun 4, 2026
|
80.39 | 80.60 | 80.39 | 80.60 | 80.60 | 400 |
|
Jun 3, 2026
|
80.75 | 80.78 | 80.27 | 80.27 | 80.27 | 1,200 |
|
Jun 2, 2026
|
80.00 | 80.27 | 80.00 | 80.21 | 80.21 | 2,100 |
|
Jun 1, 2026
|
78.05 | 79.56 | 78.05 | 79.09 | 79.09 | 1,000 |
|
May 29, 2026
|
79.27 | 79.27 | 78.70 | 79.04 | 79.04 | 700 |
|
May 28, 2026
|
80.00 | 80.00 | 79.29 | 79.29 | 79.29 | 1,200 |
|
May 27, 2026
|
81.02 | 81.02 | 80.00 | 80.00 | 80.00 | 1,900 |
|
May 26, 2026
|
80.36 | 80.46 | 80.36 | 80.45 | 80.45 | 700 |
|
May 25, 2026
|
81.27 | 81.27 | 80.38 | 80.51 | 80.51 | 4,900 |
|
May 22, 2026
|
81.14 | 81.14 | 80.85 | 80.86 | 80.86 | 1,800 |
|
May 21, 2026
|
79.74 | 80.40 | 79.74 | 80.40 | 80.40 | 1,500 |
|
May 20, 2026
|
79.25 | 79.85 | 79.25 | 79.75 | 79.75 | 3,100 |
|
May 19, 2026
|
78.90 | 79.43 | 78.90 | 79.24 | 79.24 | 900 |
|
May 15, 2026
|
77.94 | 78.26 | 77.94 | 78.20 | 78.20 | 2,900 |
|
May 14, 2026
|
77.85 | 78.36 | 77.85 | 78.32 | 78.32 | 1,100 |
|
May 13, 2026
|
77.59 | 77.76 | 77.59 | 77.76 | 77.76 | 500 |
|
May 12, 2026
|
77.84 | 78.05 | 77.84 | 78.04 | 78.04 | 2,600 |
|
May 11, 2026
|
77.53 | 77.70 | 77.48 | 77.55 | 77.55 | 5,100 |
|
May 8, 2026
|
77.75 | 77.75 | 77.22 | 77.23 | 77.23 | 2,900 |
|
May 7, 2026
|
76.78 | 77.14 | 76.59 | 77.14 | 77.14 | 5,400 |
|
May 6, 2026
|
77.68 | 77.70 | 77.46 | 77.51 | 77.51 | 26,200 |
|
May 5, 2026
|
77.72 | 78.08 | 77.72 | 78.08 | 78.08 | 300 |
|
May 4, 2026
|
77.60 | 77.61 | 77.40 | 77.40 | 77.40 | 1,800 |
|
May 1, 2026
|
78.22 | 78.22 | 77.80 | 77.80 | 77.80 | 600 |
|
Apr 30, 2026
|
76.59 | 77.95 | 76.59 | 77.94 | 77.94 | 500 |
|
Apr 29, 2026
|
76.59 | 76.59 | 76.59 | 76.59 | 76.59 | - |
|
Apr 28, 2026
|
76.50 | 76.79 | 76.50 | 76.59 | 76.59 | 2,200 |
|
Apr 27, 2026
|
75.90 | 75.95 | 75.89 | 75.90 | 75.90 | 2,000 |
|
Apr 24, 2026
|
75.96 | 75.96 | 75.85 | 75.90 | 75.90 | 1,700 |
|
Apr 23, 2026
|
75.91 | 75.92 | 75.91 | 75.92 | 75.92 | 800 |
|
Apr 22, 2026
|
74.89 | 74.89 | 74.89 | 74.89 | 74.89 | - |
|
Apr 21, 2026
|
74.92 | 74.92 | 74.89 | 74.89 | 74.89 | 800 |
|
Apr 20, 2026
|
75.20 | 75.38 | 75.08 | 75.08 | 75.08 | 5,800 |
|
Apr 17, 2026
|
77.59 | 77.59 | 74.60 | 74.78 | 74.78 | 2,000 |
|
Apr 16, 2026
|
75.79 | 75.79 | 75.70 | 75.70 | 75.70 | 1,100 |
|
Apr 15, 2026
|
75.40 | 75.58 | 75.40 | 75.46 | 75.46 | 2,200 |
|
Apr 14, 2026
|
75.56 | 75.56 | 75.16 | 75.42 | 75.42 | 3,200 |
|
Apr 13, 2026
|
75.71 | 75.71 | 75.44 | 75.56 | 75.56 | 2,800 |
|
Apr 10, 2026
|
75.61 | 75.70 | 75.39 | 75.70 | 75.70 | 1,100 |
|
Apr 9, 2026
|
75.61 | 75.61 | 75.18 | 75.18 | 75.18 | 1,200 |
|
Apr 8, 2026
|
76.45 | 76.45 | 74.98 | 75.47 | 75.47 | 3,700 |
|
Apr 7, 2026
|
75.42 | 75.59 | 75.40 | 75.46 | 75.46 | 1,300 |
|
Apr 6, 2026
|
75.50 | 75.50 | 75.23 | 75.34 | 75.34 | 700 |
|
Apr 2, 2026
|
74.97 | 75.08 | 74.97 | 75.08 | 75.08 | 3,200 |
|
Apr 1, 2026
|
75.23 | 75.23 | 74.75 | 74.75 | 74.75 | 2,200 |
|
Mar 31, 2026
|
74.90 | 74.90 | 74.64 | 74.64 | 74.64 | 1,200 |
|
Mar 30, 2026
|
74.67 | 74.67 | 74.67 | 74.67 | 74.67 | 700 |
|
Mar 27, 2026
|
74.58 | 74.72 | 74.33 | 74.33 | 74.33 | 1,400 |
|
Mar 26, 2026
|
74.88 | 74.91 | 74.58 | 74.58 | 74.58 | 700 |
|
Mar 25, 2026
|
74.45 | 75.00 | 74.45 | 74.87 | 74.87 | 2,200 |
|
Mar 24, 2026
|
75.63 | 75.63 | 74.34 | 74.34 | 74.34 | 500 |
|
Mar 23, 2026
|
74.24 | 74.24 | 73.48 | 74.23 | 74.23 | 1,200 |
|
Mar 20, 2026
|
75.64 | 75.64 | 73.25 | 73.38 | 73.38 | 2,500 |
|
Mar 19, 2026
|
74.00 | 74.39 | 74.00 | 74.17 | 74.17 | 500 |
|
Mar 18, 2026
|
74.46 | 74.46 | 74.24 | 74.24 | 74.24 | 800 |
|
Mar 17, 2026
|
75.00 | 75.00 | 74.67 | 74.67 | 74.67 | 2,100 |
|
Mar 16, 2026
|
73.69 | 74.44 | 73.69 | 74.44 | 74.44 | 1,700 |
|
Mar 13, 2026
|
73.34 | 73.34 | 73.34 | 73.34 | 73.34 | - |
|
Mar 12, 2026
|
73.46 | 73.52 | 73.34 | 73.34 | 73.34 | 700 |
|
Mar 11, 2026
|
73.47 | 73.47 | 73.25 | 73.25 | 73.25 | 1,700 |
|
Mar 10, 2026
|
73.22 | 73.22 | 73.09 | 73.09 | 73.09 | 2,900 |
|
Mar 9, 2026
|
73.03 | 73.15 | 72.90 | 73.15 | 73.15 | 1,800 |
|
Mar 6, 2026
|
74.03 | 74.03 | 73.30 | 73.38 | 73.38 | 2,500 |
|
Mar 5, 2026
|
74.23 | 74.23 | 74.23 | 74.23 | 74.23 | - |
|
Mar 4, 2026
|
74.20 | 74.20 | 74.00 | 74.18 | 74.18 | 1,000 |
|
Mar 3, 2026
|
74.08 | 74.10 | 73.56 | 74.10 | 74.10 | 2,100 |
|
Mar 2, 2026
|
74.19 | 74.44 | 74.19 | 74.44 | 74.44 | 2,100 |
|
Feb 27, 2026
|
73.76 | 73.76 | 73.76 | 73.76 | 73.76 | 500 |
|
Feb 26, 2026
|
73.53 | 73.90 | 73.53 | 73.67 | 73.67 | 3,600 |
|
Feb 25, 2026
|
73.19 | 73.32 | 72.70 | 73.32 | 73.32 | 3,200 |
|
Feb 24, 2026
|
72.86 | 72.86 | 72.79 | 72.79 | 72.79 | 600 |
|
Feb 23, 2026
|
73.97 | 73.97 | 72.85 | 73.02 | 73.02 | 1,000 |
|
Feb 20, 2026
|
72.93 | 73.01 | 72.89 | 73.01 | 73.01 | 700 |
|
Feb 19, 2026
|
72.76 | 72.89 | 72.76 | 72.89 | 72.89 | 400 |
|
Feb 18, 2026
|
72.61 | 72.63 | 72.55 | 72.58 | 72.58 | 1,000 |
|
Feb 17, 2026
|
72.29 | 72.29 | 71.65 | 72.28 | 72.28 | 2,900 |
|
Feb 13, 2026
|
72.25 | 72.25 | 72.25 | 72.25 | 72.25 | 700 |
|
Feb 12, 2026
|
71.64 | 71.64 | 71.64 | 71.64 | 71.64 | 800 |
|
Feb 11, 2026
|
71.03 | 71.03 | 71.03 | 71.03 | 71.03 | - |
|
Feb 10, 2026
|
70.87 | 71.08 | 70.87 | 71.08 | 71.08 | 400 |
|
Feb 9, 2026
|
70.74 | 70.77 | 70.57 | 70.77 | 70.77 | 1,400 |
|
Feb 6, 2026
|
70.30 | 70.49 | 70.30 | 70.49 | 70.49 | 3,000 |
|
Feb 5, 2026
|
70.26 | 70.26 | 70.26 | 70.26 | 70.26 | 300 |
|
Feb 4, 2026
|
70.60 | 70.60 | 70.60 | 70.60 | 70.60 | 100 |
|
Feb 3, 2026
|
69.58 | 69.62 | 69.58 | 69.62 | 69.62 | 400 |
|
Feb 2, 2026
|
68.90 | 69.16 | 68.83 | 69.05 | 69.05 | 14,900 |
|
Jan 30, 2026
|
69.00 | 69.00 | 68.52 | 68.52 | 68.52 | 900 |
|
Jan 29, 2026
|
69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 500 |
|
Jan 28, 2026
|
69.05 | 69.05 | 69.05 | 69.05 | 69.05 | 100 |
|
Jan 27, 2026
|
69.09 | 69.09 | 69.09 | 69.09 | 69.09 | 400 |
|
Jan 26, 2026
|
69.21 | 69.21 | 68.66 | 68.66 | 68.66 | 2,200 |
|
Jan 23, 2026
|
69.02 | 69.02 | 68.79 | 68.79 | 68.79 | 3,600 |
|
Jan 22, 2026
|
68.80 | 68.80 | 68.68 | 68.74 | 68.74 | 5,000 |
|
Jan 21, 2026
|
68.72 | 68.75 | 68.50 | 68.50 | 68.50 | 1,100 |
|
Jan 20, 2026
|
68.45 | 68.45 | 67.91 | 67.97 | 67.97 | 3,400 |
|
Jan 19, 2026
|
68.51 | 68.72 | 68.51 | 68.72 | 68.72 | 2,100 |
|
Jan 16, 2026
|
68.83 | 68.83 | 68.72 | 68.74 | 68.74 | 700 |
|
Jan 15, 2026
|
68.60 | 68.60 | 68.60 | 68.60 | 68.60 | 1,500 |
|
Jan 14, 2026
|
68.29 | 68.29 | 68.29 | 68.29 | 68.29 | 500 |
|
Jan 13, 2026
|
67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 800 |
|
Jan 12, 2026
|
67.05 | 67.05 | 67.00 | 67.00 | 67.00 | 1,200 |
|
Jan 9, 2026
|
67.11 | 67.11 | 67.11 | 67.11 | 67.11 | 300 |
|
Jan 8, 2026
|
66.75 | 66.82 | 66.75 | 66.82 | 66.82 | 600 |
|
Jan 7, 2026
|
66.40 | 66.40 | 66.11 | 66.16 | 66.16 | 1,700 |
|
Jan 6, 2026
|
66.93 | 66.93 | 66.55 | 66.55 | 66.55 | 300 |
|
Jan 5, 2026
|
66.86 | 66.96 | 66.50 | 66.95 | 66.95 | 2,900 |
|
Jan 2, 2026
|
67.09 | 67.09 | 66.55 | 66.86 | 66.86 | 1,300 |
|
Dec 31, 2025
|
66.70 | 66.72 | 66.55 | 66.72 | 66.72 | 4,100 |
|
Dec 30, 2025
|
67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 200 |
|
Dec 29, 2025
|
66.29 | 66.70 | 66.29 | 66.51 | 66.51 | 7,400 |
|
Dec 24, 2025
|
66.29 | 66.29 | 66.29 | 66.29 | 66.29 | 200 |
|
Dec 23, 2025
|
66.25 | 66.26 | 66.25 | 66.26 | 66.26 | 200 |
|
Dec 22, 2025
|
65.88 | 66.00 | 65.84 | 66.00 | 66.00 | 2,600 |
|
Dec 19, 2025
|
65.69 | 65.69 | 65.69 | 65.69 | 65.69 | - |
|
Dec 18, 2025
|
65.86 | 65.86 | 65.69 | 65.69 | 65.69 | 1,000 |
|
Dec 17, 2025
|
65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
|
Dec 16, 2025
|
65.67 | 65.67 | 65.67 | 65.67 | 65.67 | 600 |
|
Dec 15, 2025
|
66.20 | 66.36 | 66.15 | 66.36 | 66.36 | 1,100 |
|
Dec 12, 2025
|
66.23 | 66.24 | 66.21 | 66.21 | 66.21 | 1,100 |
|
Dec 11, 2025
|
66.08 | 66.09 | 66.08 | 66.09 | 66.09 | 400 |
|
Dec 10, 2025
|
65.66 | 65.82 | 65.59 | 65.80 | 65.80 | 8,800 |
|
Dec 9, 2025
|
65.80 | 65.80 | 65.65 | 65.69 | 65.69 | 900 |
|
Dec 8, 2025
|
65.94 | 65.94 | 65.94 | 65.94 | 65.94 | 1,000 |
|
Dec 5, 2025
|
66.26 | 66.26 | 66.26 | 66.26 | 66.26 | 400 |
|
Dec 4, 2025
|
66.32 | 66.32 | 66.25 | 66.25 | 66.25 | 2,600 |
|
Dec 3, 2025
|
67.38 | 67.38 | 65.68 | 65.77 | 65.77 | 1,100 |
|
Dec 2, 2025
|
65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
|
Dec 1, 2025
|
65.98 | 65.98 | 65.90 | 65.94 | 65.94 | 900 |
|
Nov 28, 2025
|
65.71 | 65.71 | 65.71 | 65.71 | 65.71 | - |
|
Nov 27, 2025
|
65.68 | 65.68 | 65.68 | 65.68 | 65.68 | - |
|
Nov 26, 2025
|
65.66 | 65.66 | 65.66 | 65.66 | 65.66 | 700 |
|
Nov 25, 2025
|
65.06 | 65.06 | 65.06 | 65.06 | 65.06 | - |
|
Nov 24, 2025
|
64.98 | 65.06 | 64.98 | 65.06 | 65.06 | 400 |
|
Nov 21, 2025
|
65.03 | 65.03 | 65.03 | 65.03 | 65.03 | 100 |
|
Nov 20, 2025
|
65.11 | 65.11 | 65.11 | 65.11 | 65.11 | - |
|
Nov 19, 2025
|
64.94 | 64.94 | 64.94 | 64.94 | 64.94 | 600 |
|
Nov 18, 2025
|
64.97 | 64.97 | 64.89 | 64.89 | 64.89 | 600 |
|
Nov 17, 2025
|
65.44 | 65.44 | 65.10 | 65.10 | 65.10 | 500 |
|
Nov 14, 2025
|
64.88 | 65.32 | 64.88 | 65.32 | 65.32 | 2,300 |
|
Nov 13, 2025
|
65.78 | 65.78 | 65.78 | 65.78 | 65.78 | - |
|
Nov 12, 2025
|
65.69 | 65.70 | 65.69 | 65.70 | 65.70 | 500 |
|
Nov 11, 2025
|
64.97 | 64.97 | 64.97 | 64.97 | 64.97 | 500 |
|
Nov 10, 2025
|
64.67 | 64.67 | 64.60 | 64.60 | 64.60 | 400 |
|
Nov 7, 2025
|
63.97 | 64.25 | 63.97 | 64.25 | 64.25 | 700 |
|
Nov 6, 2025
|
64.06 | 64.07 | 64.05 | 64.05 | 64.05 | 1,500 |
|
Nov 5, 2025
|
63.38 | 63.38 | 63.38 | 63.38 | 63.38 | - |
|
Nov 4, 2025
|
63.25 | 63.53 | 63.25 | 63.33 | 63.33 | 1,200 |
|
Nov 3, 2025
|
63.53 | 63.53 | 63.53 | 63.53 | 63.53 | 300 |
|
Oct 31, 2025
|
63.60 | 63.64 | 63.60 | 63.61 | 63.61 | 1,300 |
|
Oct 30, 2025
|
63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
