Toronto - Delayed Quote
CAD
K92 Mining Inc. (KNT.TO)
25.15
-0.18
(-0.71%)
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
|
24.37 | 25.21 | 24.05 | 25.15 | 25.15 | 1,272,300 |
|
Oct 29, 2026
|
25.55 | 25.55 | 24.95 | 25.33 | 25.33 | 420,400 |
|
Oct 28, 2026
|
25.91 | 26.21 | 25.52 | 26.16 | 26.16 | 610,800 |
|
Oct 27, 2026
|
25.12 | 26.10 | 25.12 | 26.06 | 26.06 | 373,800 |
|
Oct 26, 2026
|
25.01 | 25.58 | 24.47 | 25.08 | 25.08 | 568,000 |
|
Oct 23, 2026
|
24.78 | 25.29 | 24.29 | 24.70 | 24.70 | 859,500 |
|
Oct 22, 2026
|
25.94 | 26.14 | 24.85 | 25.01 | 25.01 | 804,800 |
|
Oct 21, 2026
|
26.90 | 27.09 | 26.58 | 27.01 | 27.01 | 776,200 |
|
Oct 20, 2026
|
26.88 | 27.71 | 26.42 | 26.87 | 26.87 | 391,700 |
|
Oct 19, 2026
|
27.23 | 27.52 | 26.93 | 27.27 | 27.27 | 300,900 |
|
Oct 16, 2026
|
27.34 | 28.20 | 27.02 | 27.35 | 27.35 | 397,200 |
|
Oct 15, 2026
|
26.47 | 27.72 | 26.18 | 27.63 | 27.63 | 821,300 |
|
Oct 14, 2026
|
26.86 | 27.26 | 25.70 | 26.22 | 26.22 | 1,007,600 |
|
Oct 13, 2026
|
28.04 | 28.21 | 27.09 | 27.59 | 27.59 | 866,100 |
|
Oct 9, 2026
|
28.12 | 28.48 | 27.59 | 28.17 | 28.17 | 1,086,000 |
|
Oct 8, 2026
|
27.65 | 28.18 | 27.44 | 27.75 | 27.75 | 884,200 |
|
Oct 7, 2026
|
27.10 | 28.12 | 26.63 | 27.80 | 27.80 | 816,400 |
|
Oct 6, 2026
|
27.52 | 28.18 | 26.98 | 27.93 | 27.93 | 545,100 |
|
Oct 5, 2026
|
27.46 | 27.65 | 27.22 | 27.54 | 27.54 | 437,300 |
|
Oct 2, 2026
|
27.86 | 28.10 | 27.17 | 27.60 | 27.60 | 429,000 |
|
Oct 1, 2026
|
28.22 | 28.31 | 27.50 | 27.53 | 27.53 | 482,200 |
|
Sep 30, 2026
|
28.49 | 28.64 | 27.90 | 28.27 | 28.27 | 728,300 |
|
Sep 29, 2026
|
27.93 | 28.39 | 27.66 | 28.16 | 28.16 | 454,900 |
|
Sep 28, 2026
|
28.00 | 28.27 | 27.14 | 27.75 | 27.75 | 641,900 |
|
Sep 25, 2026
|
29.03 | 29.52 | 28.67 | 29.45 | 29.45 | 286,100 |
|
Sep 24, 2026
|
28.97 | 29.31 | 28.32 | 29.05 | 29.05 | 588,200 |
|
Sep 23, 2026
|
29.63 | 29.64 | 28.90 | 29.26 | 29.26 | 753,600 |
|
Sep 22, 2026
|
29.23 | 30.69 | 29.09 | 30.49 | 30.49 | 598,600 |
|
Sep 21, 2026
|
29.51 | 29.51 | 28.73 | 29.10 | 29.10 | 303,500 |
|
Sep 18, 2026
|
29.06 | 29.43 | 28.82 | 29.40 | 29.40 | 1,641,900 |
|
Sep 17, 2026
|
28.83 | 29.11 | 28.43 | 28.98 | 28.98 | 392,600 |
|
Sep 16, 2026
|
28.55 | 28.67 | 27.46 | 27.91 | 27.91 | 476,900 |
|
Sep 15, 2026
|
28.63 | 28.63 | 27.80 | 28.05 | 28.05 | 474,800 |
|
Sep 14, 2026
|
28.51 | 28.65 | 27.73 | 28.33 | 28.33 | 736,700 |
|
Sep 11, 2026
|
29.57 | 29.99 | 29.03 | 29.31 | 29.31 | 495,400 |
|
Sep 10, 2026
|
29.06 | 29.29 | 28.51 | 28.89 | 28.89 | 508,800 |
|
Sep 9, 2026
|
29.52 | 30.48 | 29.52 | 29.77 | 29.77 | 400,100 |
|
Sep 8, 2026
|
29.08 | 29.40 | 28.84 | 29.12 | 29.12 | 465,600 |
|
Sep 4, 2026
|
29.07 | 29.38 | 28.84 | 29.20 | 29.20 | 476,800 |
|
Sep 3, 2026
|
29.77 | 30.00 | 29.25 | 29.99 | 29.99 | 623,000 |
|
Sep 2, 2026
|
28.51 | 28.82 | 28.18 | 28.69 | 28.69 | 783,600 |
|
Sep 1, 2026
|
28.10 | 28.78 | 27.63 | 28.00 | 28.00 | 810,900 |
|
Aug 31, 2026
|
30.06 | 30.06 | 28.82 | 29.30 | 29.30 | 938,200 |
|
Aug 28, 2026
|
31.40 | 31.78 | 29.97 | 30.35 | 30.35 | 760,400 |
|
Aug 27, 2026
|
30.82 | 31.50 | 30.82 | 31.33 | 31.33 | 509,700 |
|
Aug 26, 2026
|
30.28 | 31.25 | 30.05 | 30.75 | 30.75 | 606,800 |
|
Aug 25, 2026
|
30.14 | 31.10 | 30.14 | 30.93 | 30.93 | 646,900 |
|
Aug 24, 2026
|
30.46 | 30.75 | 29.72 | 30.75 | 30.75 | 669,400 |
|
Aug 21, 2026
|
30.02 | 30.37 | 29.82 | 30.22 | 30.22 | 938,100 |
|
Aug 20, 2026
|
28.78 | 29.93 | 28.78 | 29.80 | 29.80 | 936,300 |
|
Aug 19, 2026
|
28.81 | 29.40 | 28.49 | 29.17 | 29.17 | 688,300 |
|
Aug 18, 2026
|
28.44 | 28.68 | 27.38 | 27.46 | 27.46 | 474,200 |
|
Aug 17, 2026
|
28.56 | 29.19 | 28.25 | 29.05 | 29.05 | 373,100 |
|
Aug 14, 2026
|
28.45 | 28.96 | 28.23 | 28.43 | 28.43 | 344,300 |
|
Aug 13, 2026
|
28.89 | 29.22 | 28.00 | 28.17 | 28.17 | 562,300 |
|
Aug 12, 2026
|
29.30 | 29.51 | 28.95 | 29.26 | 29.26 | 726,300 |
|
Aug 11, 2026
|
28.58 | 28.87 | 28.39 | 28.57 | 28.57 | 724,000 |
|
Aug 10, 2026
|
29.50 | 29.75 | 28.41 | 28.66 | 28.66 | 1,176,900 |
|
Aug 7, 2026
|
28.42 | 29.31 | 28.02 | 28.49 | 28.49 | 1,222,400 |
|
Aug 6, 2026
|
26.14 | 26.84 | 25.68 | 26.77 | 26.77 | 904,200 |
|
Aug 5, 2026
|
25.25 | 26.24 | 25.11 | 26.19 | 26.19 | 988,700 |
|
Aug 4, 2026
|
23.32 | 24.34 | 23.25 | 24.30 | 24.30 | 963,700 |
|
Jul 31, 2026
|
23.01 | 23.12 | 22.43 | 22.53 | 22.53 | 576,500 |
|
Jul 30, 2026
|
23.14 | 23.51 | 22.61 | 23.42 | 23.42 | 563,700 |
|
Jul 29, 2026
|
22.29 | 23.14 | 21.90 | 22.64 | 22.64 | 948,100 |
|
Jul 28, 2026
|
22.41 | 22.79 | 22.01 | 22.56 | 22.56 | 974,900 |
|
Jul 27, 2026
|
22.75 | 23.08 | 21.96 | 22.99 | 22.99 | 549,100 |
|
Jul 24, 2026
|
22.05 | 22.77 | 21.90 | 22.41 | 22.41 | 449,400 |
|
Jul 23, 2026
|
21.72 | 22.14 | 21.50 | 22.01 | 22.01 | 492,800 |
|
Jul 22, 2026
|
22.05 | 22.72 | 22.01 | 22.44 | 22.44 | 502,900 |
|
Jul 21, 2026
|
21.32 | 21.71 | 21.21 | 21.59 | 21.59 | 1,244,000 |
|
Jul 20, 2026
|
20.56 | 21.02 | 20.56 | 20.69 | 20.69 | 495,300 |
|
Jul 17, 2026
|
20.00 | 20.75 | 19.76 | 20.60 | 20.60 | 697,200 |
|
Jul 16, 2026
|
20.79 | 20.79 | 20.12 | 20.40 | 20.40 | 900,200 |
|
Jul 15, 2026
|
21.59 | 21.83 | 20.90 | 21.20 | 21.20 | 385,300 |
|
Jul 14, 2026
|
21.99 | 22.16 | 21.45 | 21.58 | 21.58 | 517,800 |
|
Jul 13, 2026
|
21.68 | 22.04 | 20.96 | 21.32 | 21.32 | 645,300 |
|
Jul 10, 2026
|
22.25 | 22.38 | 21.88 | 22.12 | 22.12 | 275,700 |
|
Jul 9, 2026
|
22.25 | 22.63 | 21.84 | 22.45 | 22.45 | 447,900 |
|
Jul 8, 2026
|
21.62 | 22.15 | 21.40 | 21.78 | 21.78 | 463,700 |
|
Jul 7, 2026
|
22.89 | 23.07 | 21.67 | 21.96 | 21.96 | 1,029,900 |
|
Jul 6, 2026
|
23.38 | 23.98 | 22.58 | 23.02 | 23.02 | 629,000 |
|
Jul 3, 2026
|
24.00 | 24.25 | 23.89 | 24.22 | 24.22 | 208,800 |
|
Jul 2, 2026
|
22.86 | 23.84 | 22.86 | 23.52 | 23.52 | 627,800 |
|
Jun 30, 2026
|
22.30 | 22.63 | 21.81 | 22.26 | 22.26 | 958,700 |
|
Jun 29, 2026
|
22.02 | 22.46 | 21.83 | 22.30 | 22.30 | 470,600 |
|
Jun 26, 2026
|
21.98 | 22.76 | 21.98 | 22.25 | 22.25 | 607,400 |
|
Jun 25, 2026
|
22.10 | 22.34 | 21.62 | 21.90 | 21.90 | 876,600 |
|
Jun 24, 2026
|
21.30 | 22.33 | 21.30 | 21.68 | 21.68 | 900,100 |
|
Jun 23, 2026
|
22.50 | 22.83 | 22.00 | 22.27 | 22.27 | 565,000 |
|
Jun 22, 2026
|
23.65 | 24.22 | 23.20 | 23.57 | 23.57 | 666,700 |
|
Jun 19, 2026
|
22.90 | 23.51 | 22.72 | 23.45 | 23.45 | 1,056,700 |
|
Jun 18, 2026
|
23.39 | 24.09 | 22.60 | 23.20 | 23.20 | 669,500 |
|
Jun 17, 2026
|
24.01 | 25.00 | 23.39 | 23.43 | 23.43 | 1,111,400 |
|
Jun 16, 2026
|
24.14 | 24.44 | 23.73 | 24.09 | 24.09 | 785,500 |
|
Jun 15, 2026
|
24.21 | 25.00 | 23.75 | 23.86 | 23.86 | 729,700 |
|
Jun 12, 2026
|
22.64 | 23.11 | 22.04 | 22.65 | 22.65 | 1,044,600 |
|
Jun 11, 2026
|
21.30 | 22.47 | 21.21 | 22.35 | 22.35 | 1,147,800 |
|
Jun 10, 2026
|
21.22 | 22.14 | 21.07 | 21.24 | 21.24 | 994,400 |
|
Jun 9, 2026
|
22.90 | 22.94 | 21.48 | 22.02 | 22.02 | 699,000 |
|
Jun 8, 2026
|
22.25 | 23.21 | 22.08 | 22.80 | 22.80 | 554,200 |
|
Jun 5, 2026
|
24.17 | 24.26 | 22.04 | 22.11 | 22.11 | 712,900 |
|
Jun 4, 2026
|
24.06 | 24.43 | 23.83 | 23.87 | 23.87 | 351,400 |
|
Jun 3, 2026
|
23.99 | 24.10 | 23.40 | 23.48 | 23.48 | 431,000 |
|
Jun 2, 2026
|
25.09 | 25.09 | 24.26 | 24.44 | 24.44 | 534,800 |
|
Jun 1, 2026
|
25.04 | 25.09 | 24.51 | 24.66 | 24.66 | 577,900 |
|
May 29, 2026
|
24.05 | 25.81 | 24.01 | 25.78 | 25.78 | 1,178,700 |
|
May 28, 2026
|
23.47 | 24.15 | 23.26 | 23.96 | 23.96 | 1,499,600 |
|
May 27, 2026
|
24.62 | 25.19 | 23.69 | 23.74 | 23.74 | 525,700 |
|
May 26, 2026
|
24.94 | 25.50 | 24.66 | 25.30 | 25.30 | 324,400 |
|
May 25, 2026
|
24.87 | 25.46 | 24.87 | 25.39 | 25.39 | 160,100 |
|
May 22, 2026
|
24.35 | 24.72 | 23.86 | 24.37 | 24.37 | 387,600 |
|
May 21, 2026
|
24.11 | 25.01 | 24.06 | 24.37 | 24.37 | 581,600 |
|
May 20, 2026
|
24.99 | 25.06 | 24.06 | 24.62 | 24.62 | 742,500 |
|
May 19, 2026
|
25.64 | 25.64 | 24.26 | 24.69 | 24.69 | 773,600 |
|
May 15, 2026
|
26.34 | 26.34 | 25.30 | 25.98 | 25.98 | 762,600 |
|
May 14, 2026
|
28.23 | 28.23 | 27.20 | 27.42 | 27.42 | 522,500 |
|
May 13, 2026
|
28.33 | 28.36 | 27.76 | 28.15 | 28.15 | 460,000 |
|
May 12, 2026
|
27.08 | 28.59 | 27.08 | 28.38 | 28.38 | 973,800 |
|
May 11, 2026
|
26.82 | 27.82 | 26.82 | 27.52 | 27.52 | 1,010,100 |
|
May 8, 2026
|
25.67 | 26.94 | 25.67 | 26.60 | 26.60 | 617,900 |
|
May 7, 2026
|
26.51 | 26.88 | 25.07 | 25.16 | 25.16 | 927,100 |
|
May 6, 2026
|
25.36 | 26.36 | 25.01 | 25.85 | 25.85 | 559,400 |
|
May 5, 2026
|
24.33 | 24.51 | 23.95 | 24.16 | 24.16 | 406,100 |
|
May 4, 2026
|
24.32 | 24.54 | 23.84 | 23.95 | 23.95 | 472,900 |
|
May 1, 2026
|
24.76 | 25.40 | 24.49 | 24.53 | 24.53 | 393,500 |
|
Apr 30, 2026
|
25.30 | 25.71 | 24.84 | 24.96 | 24.96 | 718,600 |
|
Apr 29, 2026
|
24.17 | 24.66 | 23.93 | 24.50 | 24.50 | 864,800 |
|
Apr 28, 2026
|
24.88 | 25.05 | 24.29 | 24.57 | 24.57 | 505,800 |
|
Apr 27, 2026
|
26.07 | 26.08 | 25.37 | 25.54 | 25.54 | 319,300 |
|
Apr 24, 2026
|
26.40 | 26.49 | 25.88 | 26.09 | 26.09 | 426,500 |
|
Apr 23, 2026
|
26.52 | 27.00 | 25.79 | 26.21 | 26.21 | 745,800 |
|
Apr 22, 2026
|
26.34 | 27.01 | 26.18 | 26.78 | 26.78 | 453,300 |
|
Apr 21, 2026
|
26.73 | 26.98 | 25.82 | 25.92 | 25.92 | 1,362,400 |
|
Apr 20, 2026
|
27.15 | 27.26 | 26.65 | 26.89 | 26.89 | 316,400 |
|
Apr 17, 2026
|
26.61 | 27.70 | 26.61 | 27.58 | 27.58 | 695,000 |
|
Apr 16, 2026
|
26.13 | 26.66 | 26.11 | 26.15 | 26.15 | 371,700 |
|
Apr 15, 2026
|
26.45 | 26.45 | 25.56 | 26.07 | 26.07 | 612,000 |
|
Apr 14, 2026
|
26.19 | 26.84 | 26.01 | 26.68 | 26.68 | 789,500 |
|
Apr 13, 2026
|
24.79 | 25.99 | 24.77 | 25.89 | 25.89 | 753,400 |
|
Apr 10, 2026
|
25.23 | 25.33 | 24.72 | 24.91 | 24.91 | 510,700 |
|
Apr 9, 2026
|
25.48 | 25.54 | 24.82 | 24.87 | 24.87 | 827,100 |
|
Apr 8, 2026
|
25.67 | 25.90 | 24.73 | 25.14 | 25.14 | 978,800 |
|
Apr 7, 2026
|
24.24 | 24.37 | 23.37 | 24.36 | 24.36 | 800,000 |
|
Apr 6, 2026
|
24.53 | 24.71 | 23.99 | 24.19 | 24.19 | 419,300 |
|
Apr 2, 2026
|
23.24 | 24.98 | 22.99 | 24.58 | 24.58 | 845,000 |
|
Apr 1, 2026
|
24.29 | 25.24 | 23.88 | 24.75 | 24.75 | 859,800 |
|
Mar 31, 2026
|
22.85 | 23.66 | 22.85 | 23.61 | 23.61 | 948,900 |
|
Mar 30, 2026
|
22.46 | 22.71 | 22.01 | 22.32 | 22.32 | 425,200 |
|
Mar 27, 2026
|
21.34 | 22.71 | 21.09 | 22.25 | 22.25 | 954,600 |
|
Mar 26, 2026
|
22.25 | 22.73 | 21.28 | 21.31 | 21.31 | 824,200 |
|
Mar 25, 2026
|
23.50 | 23.56 | 22.76 | 23.17 | 23.17 | 1,256,700 |
|
Mar 24, 2026
|
21.39 | 22.42 | 21.29 | 22.26 | 22.26 | 1,051,900 |
|
Mar 23, 2026
|
20.55 | 22.43 | 20.55 | 21.72 | 21.72 | 2,231,700 |
|
Mar 20, 2026
|
21.30 | 21.67 | 20.24 | 20.45 | 20.45 | 5,854,500 |
|
Mar 19, 2026
|
20.27 | 21.36 | 19.76 | 21.12 | 21.12 | 1,660,000 |
|
Mar 18, 2026
|
23.23 | 23.56 | 22.11 | 22.15 | 22.15 | 1,313,300 |
|
Mar 17, 2026
|
24.62 | 25.16 | 23.79 | 24.06 | 24.06 | 882,000 |
|
Mar 16, 2026
|
24.09 | 24.68 | 23.59 | 24.35 | 24.35 | 1,502,400 |
|
Mar 13, 2026
|
25.65 | 25.77 | 24.16 | 24.36 | 24.36 | 1,396,900 |
|
Mar 12, 2026
|
27.00 | 27.00 | 25.95 | 26.12 | 26.12 | 1,061,400 |
|
Mar 11, 2026
|
27.47 | 27.54 | 26.46 | 27.00 | 27.00 | 818,000 |
|
Mar 10, 2026
|
28.74 | 28.75 | 27.48 | 27.66 | 27.66 | 914,900 |
|
Mar 9, 2026
|
27.51 | 28.33 | 26.69 | 28.31 | 28.31 | 738,000 |
|
Mar 6, 2026
|
27.92 | 28.91 | 27.45 | 28.44 | 28.44 | 681,900 |
|
Mar 5, 2026
|
29.30 | 29.34 | 27.65 | 28.52 | 28.52 | 812,200 |
|
Mar 4, 2026
|
30.67 | 30.88 | 29.34 | 29.66 | 29.66 | 718,100 |
|
Mar 3, 2026
|
31.10 | 31.59 | 29.24 | 29.84 | 29.84 | 987,900 |
|
Mar 2, 2026
|
33.00 | 33.45 | 31.11 | 33.17 | 33.17 | 1,091,700 |
|
Feb 27, 2026
|
32.14 | 32.95 | 31.83 | 32.88 | 32.88 | 1,115,400 |
|
Feb 26, 2026
|
31.17 | 32.20 | 31.14 | 32.14 | 32.14 | 678,800 |
|
Feb 25, 2026
|
31.50 | 32.12 | 31.20 | 31.51 | 31.51 | 439,300 |
|
Feb 24, 2026
|
30.23 | 31.44 | 29.99 | 31.26 | 31.26 | 861,400 |
|
Feb 23, 2026
|
29.66 | 31.00 | 29.46 | 30.93 | 30.93 | 800,000 |
|
Feb 20, 2026
|
28.65 | 29.29 | 28.06 | 29.18 | 29.18 | 747,600 |
|
Feb 19, 2026
|
28.35 | 28.74 | 28.05 | 28.65 | 28.65 | 508,500 |
|
Feb 18, 2026
|
27.61 | 28.42 | 27.60 | 28.22 | 28.22 | 497,900 |
|
Feb 17, 2026
|
27.14 | 27.64 | 26.37 | 27.32 | 27.32 | 789,400 |
|
Feb 13, 2026
|
27.29 | 28.03 | 27.09 | 28.00 | 28.00 | 631,500 |
|
Feb 12, 2026
|
29.39 | 29.48 | 26.65 | 26.67 | 26.67 | 830,000 |
|
Feb 11, 2026
|
29.12 | 29.51 | 28.50 | 29.39 | 29.39 | 860,900 |
|
Feb 10, 2026
|
27.88 | 28.62 | 27.73 | 28.50 | 28.50 | 738,900 |
|
Feb 9, 2026
|
26.97 | 27.95 | 26.94 | 27.92 | 27.92 | 791,400 |
|
Feb 6, 2026
|
25.81 | 27.01 | 25.68 | 26.69 | 26.69 | 630,100 |
|
Feb 5, 2026
|
26.11 | 26.76 | 25.50 | 25.72 | 25.72 | 761,000 |
|
Feb 4, 2026
|
27.84 | 27.84 | 26.19 | 27.31 | 27.31 | 697,400 |
|
Feb 3, 2026
|
27.19 | 27.53 | 26.46 | 26.94 | 26.94 | 1,152,400 |
|
Feb 2, 2026
|
25.40 | 26.44 | 25.02 | 25.98 | 25.98 | 1,177,600 |
|
Jan 30, 2026
|
25.52 | 26.70 | 25.12 | 25.56 | 25.56 | 1,578,800 |
|
Jan 29, 2026
|
29.14 | 29.50 | 27.12 | 27.86 | 27.86 | 1,272,900 |
|
Jan 28, 2026
|
28.99 | 29.61 | 28.13 | 28.90 | 28.90 | 885,800 |
|
Jan 27, 2026
|
27.64 | 28.51 | 27.35 | 28.46 | 28.46 | 1,317,500 |
|
Jan 26, 2026
|
28.90 | 28.90 | 27.32 | 27.64 | 27.64 | 1,257,600 |
|
Jan 23, 2026
|
27.57 | 27.97 | 27.19 | 27.91 | 27.91 | 1,316,400 |
|
Jan 22, 2026
|
27.86 | 27.94 | 27.01 | 27.44 | 27.44 | 1,347,100 |
|
Jan 21, 2026
|
27.90 | 27.99 | 27.19 | 27.78 | 27.78 | 999,500 |
|
Jan 20, 2026
|
27.86 | 28.02 | 27.02 | 27.56 | 27.56 | 794,900 |
|
Jan 19, 2026
|
26.76 | 27.42 | 26.68 | 27.34 | 27.34 | 238,900 |
|
Jan 16, 2026
|
25.99 | 26.21 | 25.40 | 26.11 | 26.11 | 473,100 |
|
Jan 15, 2026
|
25.77 | 26.20 | 25.56 | 26.10 | 26.10 | 396,200 |
|
Jan 14, 2026
|
26.49 | 26.50 | 25.52 | 26.06 | 26.06 | 646,100 |
|
Jan 13, 2026
|
25.80 | 26.42 | 25.41 | 25.84 | 25.84 | 690,200 |
|
Jan 12, 2026
|
24.50 | 25.51 | 24.50 | 25.28 | 25.28 | 1,032,100 |
|
Jan 9, 2026
|
23.85 | 24.37 | 23.76 | 24.35 | 24.35 | 669,000 |
|
Jan 8, 2026
|
24.04 | 24.04 | 23.36 | 23.72 | 23.72 | 800,500 |
|
Jan 7, 2026
|
23.64 | 24.19 | 23.26 | 24.09 | 24.09 | 610,800 |
|
Jan 6, 2026
|
23.30 | 23.87 | 23.30 | 23.72 | 23.72 | 544,800 |
|
Jan 5, 2026
|
22.92 | 23.51 | 22.74 | 23.12 | 23.12 | 671,500 |
|
Jan 2, 2026
|
23.01 | 24.72 | 21.86 | 22.49 | 22.49 | 508,000 |
|
Dec 31, 2025
|
22.45 | 22.89 | 22.45 | 22.69 | 22.69 | 349,200 |
|
Dec 30, 2025
|
23.11 | 23.19 | 22.53 | 22.62 | 22.62 | 547,300 |
|
Dec 29, 2025
|
22.99 | 23.40 | 22.49 | 22.63 | 22.63 | 1,033,100 |
|
Dec 24, 2025
|
23.57 | 23.64 | 23.03 | 23.32 | 23.32 | 114,700 |
|
Dec 23, 2025
|
23.85 | 23.90 | 23.36 | 23.58 | 23.58 | 511,500 |
|
Dec 22, 2025
|
23.73 | 24.14 | 23.50 | 23.65 | 23.65 | 664,500 |
|
Dec 19, 2025
|
22.94 | 23.44 | 22.94 | 23.12 | 23.12 | 5,374,800 |
|
Dec 18, 2025
|
22.40 | 23.21 | 22.40 | 23.10 | 23.10 | 1,106,600 |
|
Dec 17, 2025
|
22.48 | 22.63 | 22.14 | 22.61 | 22.61 | 687,300 |
|
Dec 16, 2025
|
22.08 | 22.42 | 21.88 | 22.18 | 22.18 | 1,024,700 |
|
Dec 15, 2025
|
22.34 | 22.40 | 21.52 | 22.09 | 22.09 | 1,084,700 |
|
Dec 12, 2025
|
22.72 | 22.74 | 21.48 | 22.02 | 22.02 | 703,100 |
|
Dec 11, 2025
|
21.87 | 22.47 | 21.49 | 21.93 | 21.93 | 639,800 |
|
Dec 10, 2025
|
21.36 | 21.89 | 20.95 | 21.74 | 21.74 | 776,800 |
|
Dec 9, 2025
|
20.62 | 21.34 | 20.53 | 21.34 | 21.34 | 794,100 |
|
Dec 8, 2025
|
21.00 | 21.11 | 20.60 | 20.68 | 20.68 | 1,029,300 |
|
Dec 5, 2025
|
20.86 | 21.32 | 20.63 | 20.98 | 20.98 | 627,400 |
|
Dec 4, 2025
|
20.06 | 20.65 | 20.03 | 20.57 | 20.57 | 471,900 |
|
Dec 3, 2025
|
20.49 | 20.49 | 20.01 | 20.27 | 20.27 | 469,300 |
|
Dec 2, 2025
|
20.53 | 20.72 | 19.82 | 20.36 | 20.36 | 671,200 |
|
Dec 1, 2025
|
21.24 | 21.43 | 20.41 | 20.53 | 20.53 | 681,200 |
|
Nov 28, 2025
|
20.73 | 21.10 | 20.24 | 21.09 | 21.09 | 552,100 |
|
Nov 27, 2025
|
20.26 | 20.27 | 20.01 | 20.23 | 20.23 | 98,800 |
|
Nov 26, 2025
|
19.83 | 20.37 | 19.54 | 20.26 | 20.26 | 744,800 |
|
Nov 25, 2025
|
19.70 | 19.90 | 19.44 | 19.52 | 19.52 | 482,000 |
|
Nov 24, 2025
|
18.92 | 19.69 | 18.92 | 19.68 | 19.68 | 597,400 |
|
Nov 21, 2025
|
18.45 | 19.02 | 18.39 | 18.80 | 18.80 | 566,200 |
|
Nov 20, 2025
|
19.27 | 19.63 | 18.46 | 18.47 | 18.47 | 684,800 |
|
Nov 19, 2025
|
19.04 | 19.39 | 18.59 | 19.14 | 19.14 | 617,600 |
|
Nov 18, 2025
|
19.00 | 19.00 | 18.31 | 18.68 | 18.68 | 623,600 |
|
Nov 17, 2025
|
18.79 | 18.99 | 18.47 | 18.66 | 18.66 | 767,900 |
|
Nov 14, 2025
|
18.32 | 19.07 | 18.21 | 18.93 | 18.93 | 484,900 |
|
Nov 13, 2025
|
20.16 | 20.28 | 18.97 | 19.22 | 19.22 | 726,600 |
|
Nov 12, 2025
|
19.49 | 20.35 | 19.30 | 20.12 | 20.12 | 983,200 |
|
Nov 11, 2025
|
19.30 | 19.49 | 18.97 | 19.43 | 19.43 | 382,600 |
|
Nov 10, 2025
|
19.90 | 20.29 | 19.19 | 19.30 | 19.30 | 1,065,000 |
|
Nov 7, 2025
|
18.18 | 18.43 | 17.98 | 18.40 | 18.40 | 437,600 |
|
Nov 6, 2025
|
18.36 | 18.64 | 18.05 | 18.09 | 18.09 | 430,300 |
|
Nov 5, 2025
|
17.80 | 18.20 | 17.62 | 18.08 | 18.08 | 422,400 |
|
Nov 4, 2025
|
17.76 | 18.01 | 17.44 | 17.44 | 17.44 | 464,300 |
|
Nov 3, 2025
|
18.65 | 19.08 | 18.29 | 18.30 | 18.30 | 823,000 |
|
Oct 31, 2025
|
18.36 | 18.69 | 18.30 | 18.65 | 18.65 | 864,300 |
|
Oct 30, 2025
|
17.75 | 18.36 | 17.67 | 18.28 | 18.28 | 751,300 |
