Toronto - Delayed Quote
CAD
NGEx Minerals Ltd. (NGEX.TO)
20.26
-1.27
(-5.90%)
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
|
20.51 | 20.90 | 19.79 | 20.26 | 20.26 | 1,278,300 |
|
Oct 29, 2026
|
21.34 | 21.71 | 20.95 | 21.53 | 21.53 | 160,500 |
|
Oct 28, 2026
|
22.13 | 22.19 | 21.20 | 21.81 | 21.81 | 212,500 |
|
Oct 27, 2026
|
21.54 | 22.20 | 21.32 | 22.04 | 22.04 | 241,500 |
|
Oct 26, 2026
|
21.00 | 21.35 | 20.51 | 21.31 | 21.31 | 337,300 |
|
Oct 23, 2026
|
20.15 | 21.13 | 20.00 | 20.84 | 20.84 | 244,600 |
|
Oct 22, 2026
|
21.31 | 21.38 | 20.09 | 20.27 | 20.27 | 249,700 |
|
Oct 21, 2026
|
21.50 | 22.23 | 20.98 | 22.07 | 22.07 | 207,600 |
|
Oct 20, 2026
|
20.78 | 21.73 | 20.45 | 21.29 | 21.29 | 274,800 |
|
Oct 19, 2026
|
20.95 | 21.19 | 20.71 | 21.03 | 21.03 | 215,500 |
|
Oct 16, 2026
|
21.69 | 21.88 | 20.67 | 21.05 | 21.05 | 278,600 |
|
Oct 15, 2026
|
22.11 | 22.11 | 21.08 | 21.73 | 21.73 | 198,800 |
|
Oct 14, 2026
|
23.00 | 23.38 | 22.10 | 22.46 | 22.46 | 178,500 |
|
Oct 13, 2026
|
23.28 | 23.62 | 23.14 | 23.39 | 23.39 | 155,100 |
|
Oct 9, 2026
|
23.51 | 24.40 | 23.37 | 23.83 | 23.83 | 201,100 |
|
Oct 8, 2026
|
23.69 | 23.69 | 22.80 | 23.16 | 23.16 | 166,100 |
|
Oct 7, 2026
|
24.30 | 24.84 | 23.56 | 23.73 | 23.73 | 143,200 |
|
Oct 6, 2026
|
25.00 | 25.16 | 24.36 | 24.85 | 24.85 | 85,300 |
|
Oct 5, 2026
|
25.29 | 25.29 | 24.67 | 24.98 | 24.98 | 131,600 |
|
Oct 2, 2026
|
24.77 | 25.73 | 24.77 | 25.35 | 25.35 | 140,900 |
|
Oct 1, 2026
|
24.60 | 25.01 | 24.01 | 24.40 | 24.40 | 114,300 |
|
Sep 30, 2026
|
25.00 | 25.70 | 24.60 | 24.70 | 24.70 | 174,500 |
|
Sep 29, 2026
|
24.83 | 24.97 | 24.48 | 24.97 | 24.97 | 161,800 |
|
Sep 28, 2026
|
24.77 | 25.14 | 24.07 | 24.62 | 24.62 | 214,400 |
|
Sep 25, 2026
|
25.60 | 25.84 | 25.35 | 25.63 | 25.63 | 161,600 |
|
Sep 24, 2026
|
25.68 | 25.76 | 25.00 | 25.49 | 25.49 | 140,700 |
|
Sep 23, 2026
|
26.95 | 27.04 | 25.72 | 25.97 | 25.97 | 163,100 |
|
Sep 22, 2026
|
26.18 | 27.73 | 26.16 | 27.42 | 27.42 | 211,700 |
|
Sep 21, 2026
|
25.95 | 26.26 | 25.09 | 26.04 | 26.04 | 180,300 |
|
Sep 18, 2026
|
25.03 | 25.47 | 24.78 | 25.39 | 25.39 | 313,900 |
|
Sep 17, 2026
|
24.99 | 25.59 | 24.52 | 24.98 | 24.98 | 86,400 |
|
Sep 16, 2026
|
24.50 | 24.51 | 23.66 | 24.23 | 24.23 | 368,100 |
|
Sep 15, 2026
|
24.49 | 24.49 | 23.59 | 24.13 | 24.13 | 200,900 |
|
Sep 14, 2026
|
25.30 | 25.30 | 23.95 | 24.40 | 24.40 | 273,800 |
|
Sep 11, 2026
|
25.87 | 26.43 | 25.64 | 25.67 | 25.67 | 165,400 |
|
Sep 10, 2026
|
27.24 | 27.83 | 25.60 | 25.65 | 25.65 | 291,700 |
|
Sep 9, 2026
|
28.09 | 28.95 | 28.00 | 28.22 | 28.22 | 166,300 |
|
Sep 8, 2026
|
25.98 | 28.37 | 25.88 | 27.99 | 27.99 | 232,800 |
|
Sep 4, 2026
|
25.33 | 25.82 | 25.03 | 25.37 | 25.37 | 179,800 |
|
Sep 3, 2026
|
26.26 | 26.26 | 25.33 | 25.55 | 25.55 | 281,400 |
|
Sep 2, 2026
|
25.98 | 26.38 | 25.41 | 25.73 | 25.73 | 183,400 |
|
Sep 1, 2026
|
26.50 | 26.84 | 25.46 | 25.55 | 25.55 | 186,600 |
|
Aug 31, 2026
|
28.14 | 28.15 | 26.87 | 27.21 | 27.21 | 171,100 |
|
Aug 28, 2026
|
29.36 | 29.36 | 27.64 | 27.97 | 27.97 | 187,800 |
|
Aug 27, 2026
|
28.87 | 29.35 | 28.66 | 29.23 | 29.23 | 159,900 |
|
Aug 26, 2026
|
29.99 | 29.99 | 28.70 | 28.81 | 28.81 | 160,600 |
|
Aug 25, 2026
|
28.89 | 30.42 | 28.81 | 30.24 | 30.24 | 296,400 |
|
Aug 24, 2026
|
29.25 | 29.70 | 28.57 | 29.07 | 29.07 | 232,100 |
|
Aug 21, 2026
|
28.10 | 29.35 | 28.05 | 29.07 | 29.07 | 306,300 |
|
Aug 20, 2026
|
27.42 | 27.87 | 27.10 | 27.80 | 27.80 | 131,200 |
|
Aug 19, 2026
|
28.11 | 28.11 | 26.98 | 27.70 | 27.70 | 182,700 |
|
Aug 18, 2026
|
27.55 | 27.76 | 26.88 | 27.02 | 27.02 | 219,000 |
|
Aug 17, 2026
|
27.73 | 28.61 | 27.60 | 27.97 | 27.97 | 246,600 |
|
Aug 14, 2026
|
27.31 | 27.71 | 27.21 | 27.49 | 27.49 | 185,600 |
|
Aug 13, 2026
|
27.69 | 27.80 | 27.03 | 27.40 | 27.40 | 170,200 |
|
Aug 12, 2026
|
28.59 | 28.59 | 27.62 | 27.94 | 27.94 | 239,700 |
|
Aug 11, 2026
|
28.70 | 28.75 | 27.83 | 28.16 | 28.16 | 299,500 |
|
Aug 10, 2026
|
28.97 | 28.99 | 28.00 | 28.66 | 28.66 | 333,300 |
|
Aug 7, 2026
|
28.40 | 29.48 | 27.31 | 28.91 | 28.91 | 540,600 |
|
Aug 6, 2026
|
26.95 | 27.55 | 26.46 | 26.92 | 26.92 | 450,400 |
|
Aug 5, 2026
|
27.30 | 28.20 | 26.87 | 26.96 | 26.96 | 268,600 |
|
Aug 4, 2026
|
26.07 | 27.21 | 25.83 | 27.00 | 27.00 | 191,800 |
|
Jul 31, 2026
|
25.60 | 25.60 | 24.64 | 25.05 | 25.05 | 179,700 |
|
Jul 30, 2026
|
26.21 | 26.26 | 25.50 | 25.89 | 25.89 | 136,200 |
|
Jul 29, 2026
|
25.38 | 26.16 | 24.91 | 25.22 | 25.22 | 140,900 |
|
Jul 28, 2026
|
25.39 | 25.60 | 24.84 | 25.53 | 25.53 | 165,800 |
|
Jul 27, 2026
|
26.67 | 27.03 | 25.57 | 26.14 | 26.14 | 364,500 |
|
Jul 24, 2026
|
26.73 | 27.42 | 26.38 | 26.49 | 26.49 | 235,600 |
|
Jul 23, 2026
|
25.72 | 26.83 | 25.72 | 26.70 | 26.70 | 174,900 |
|
Jul 22, 2026
|
26.07 | 27.00 | 26.07 | 26.60 | 26.60 | 168,700 |
|
Jul 21, 2026
|
24.99 | 26.13 | 24.61 | 26.04 | 26.04 | 169,500 |
|
Jul 20, 2026
|
24.17 | 24.82 | 23.97 | 24.27 | 24.27 | 304,900 |
|
Jul 17, 2026
|
23.60 | 24.58 | 23.34 | 24.22 | 24.22 | 158,800 |
|
Jul 16, 2026
|
24.51 | 24.51 | 23.81 | 24.16 | 24.16 | 159,400 |
|
Jul 15, 2026
|
25.72 | 25.72 | 24.57 | 24.87 | 24.87 | 122,200 |
|
Jul 14, 2026
|
25.24 | 25.68 | 24.99 | 25.62 | 25.62 | 172,100 |
|
Jul 13, 2026
|
25.01 | 25.35 | 24.24 | 24.67 | 24.67 | 163,100 |
|
Jul 10, 2026
|
25.29 | 25.98 | 25.09 | 25.43 | 25.43 | 138,200 |
|
Jul 9, 2026
|
24.50 | 25.77 | 24.30 | 25.67 | 25.67 | 249,300 |
|
Jul 8, 2026
|
24.35 | 24.87 | 23.66 | 24.17 | 24.17 | 170,600 |
|
Jul 7, 2026
|
25.83 | 25.83 | 24.23 | 24.55 | 24.55 | 158,900 |
|
Jul 6, 2026
|
26.17 | 26.47 | 25.79 | 26.28 | 26.28 | 137,000 |
|
Jul 3, 2026
|
25.80 | 26.36 | 25.80 | 26.17 | 26.17 | 34,200 |
|
Jul 2, 2026
|
25.99 | 26.16 | 24.93 | 25.60 | 25.60 | 247,000 |
|
Jun 30, 2026
|
24.19 | 25.42 | 24.19 | 25.38 | 25.38 | 238,800 |
|
Jun 29, 2026
|
24.12 | 24.65 | 23.72 | 24.41 | 24.41 | 276,400 |
|
Jun 26, 2026
|
24.19 | 25.02 | 24.19 | 24.68 | 24.68 | 168,400 |
|
Jun 25, 2026
|
24.00 | 24.51 | 23.21 | 24.31 | 24.31 | 317,800 |
|
Jun 24, 2026
|
23.79 | 24.18 | 22.90 | 23.63 | 23.63 | 463,100 |
|
Jun 23, 2026
|
24.39 | 25.64 | 24.32 | 24.82 | 24.82 | 365,200 |
|
Jun 22, 2026
|
25.73 | 25.92 | 25.11 | 25.54 | 25.54 | 326,400 |
|
Jun 19, 2026
|
25.71 | 25.71 | 25.33 | 25.54 | 25.54 | 155,700 |
|
Jun 18, 2026
|
26.61 | 27.50 | 25.82 | 25.98 | 25.98 | 158,900 |
|
Jun 17, 2026
|
27.81 | 28.43 | 26.93 | 26.98 | 26.98 | 123,000 |
|
Jun 16, 2026
|
28.46 | 28.87 | 27.48 | 27.81 | 27.81 | 171,600 |
|
Jun 15, 2026
|
27.82 | 28.80 | 27.45 | 27.74 | 27.74 | 173,400 |
|
Jun 12, 2026
|
25.27 | 26.90 | 25.27 | 26.61 | 26.61 | 357,200 |
|
Jun 11, 2026
|
23.50 | 24.97 | 23.44 | 24.90 | 24.90 | 151,100 |
|
Jun 10, 2026
|
23.10 | 23.92 | 23.10 | 23.50 | 23.50 | 261,300 |
|
Jun 9, 2026
|
25.07 | 25.32 | 22.94 | 23.58 | 23.58 | 506,700 |
|
Jun 8, 2026
|
25.04 | 25.26 | 24.23 | 24.83 | 24.83 | 310,200 |
|
Jun 5, 2026
|
28.34 | 28.35 | 24.68 | 24.73 | 24.73 | 375,900 |
|
Jun 4, 2026
|
29.60 | 30.37 | 29.14 | 29.24 | 29.24 | 129,900 |
|
Jun 3, 2026
|
30.71 | 31.28 | 29.52 | 29.57 | 29.57 | 497,900 |
|
Jun 2, 2026
|
29.50 | 31.75 | 29.50 | 31.45 | 31.45 | 496,000 |
|
Jun 1, 2026
|
28.35 | 29.50 | 28.00 | 29.36 | 29.36 | 276,700 |
|
May 29, 2026
|
27.63 | 28.81 | 27.63 | 28.80 | 28.80 | 519,900 |
|
May 28, 2026
|
26.25 | 27.73 | 26.00 | 27.62 | 27.62 | 314,700 |
|
May 27, 2026
|
25.99 | 26.36 | 25.39 | 26.23 | 26.23 | 277,800 |
|
May 26, 2026
|
26.06 | 26.47 | 25.93 | 26.37 | 26.37 | 199,300 |
|
May 25, 2026
|
25.35 | 26.48 | 25.35 | 26.46 | 26.46 | 62,400 |
|
May 22, 2026
|
25.75 | 26.23 | 24.78 | 24.98 | 24.98 | 745,600 |
|
May 21, 2026
|
25.46 | 26.35 | 25.23 | 25.47 | 25.47 | 233,800 |
|
May 20, 2026
|
25.75 | 27.18 | 24.93 | 25.83 | 25.83 | 190,100 |
|
May 19, 2026
|
26.16 | 26.19 | 24.27 | 25.37 | 25.37 | 610,500 |
|
May 15, 2026
|
28.14 | 28.14 | 26.55 | 26.83 | 26.83 | 264,000 |
|
May 14, 2026
|
29.32 | 29.97 | 28.57 | 29.36 | 29.36 | 235,700 |
|
May 13, 2026
|
29.76 | 30.22 | 29.09 | 29.72 | 29.72 | 359,200 |
|
May 12, 2026
|
26.66 | 28.53 | 26.64 | 28.36 | 28.36 | 320,700 |
|
May 11, 2026
|
27.00 | 28.73 | 26.97 | 27.00 | 27.00 | 345,800 |
|
May 8, 2026
|
25.90 | 27.09 | 25.82 | 26.61 | 26.61 | 125,700 |
|
May 7, 2026
|
26.90 | 27.27 | 25.71 | 25.73 | 25.73 | 402,400 |
|
May 6, 2026
|
26.00 | 26.57 | 25.84 | 26.38 | 26.38 | 359,300 |
|
May 5, 2026
|
24.78 | 25.26 | 24.33 | 24.40 | 24.40 | 192,300 |
|
May 4, 2026
|
24.83 | 24.83 | 24.37 | 24.42 | 24.42 | 249,600 |
|
May 1, 2026
|
24.99 | 25.56 | 24.47 | 24.86 | 24.86 | 267,600 |
|
Apr 30, 2026
|
25.27 | 26.09 | 24.85 | 25.13 | 25.13 | 989,900 |
|
Apr 29, 2026
|
25.68 | 25.68 | 24.76 | 24.84 | 24.84 | 281,100 |
|
Apr 28, 2026
|
26.80 | 26.95 | 25.55 | 25.90 | 25.90 | 237,100 |
|
Apr 27, 2026
|
27.45 | 27.82 | 26.56 | 27.01 | 27.01 | 300,600 |
|
Apr 24, 2026
|
28.20 | 28.23 | 27.36 | 27.36 | 27.36 | 164,800 |
|
Apr 23, 2026
|
28.62 | 29.20 | 27.62 | 28.06 | 28.06 | 257,300 |
|
Apr 22, 2026
|
28.15 | 28.83 | 27.75 | 28.64 | 28.64 | 312,900 |
|
Apr 21, 2026
|
29.28 | 29.35 | 27.28 | 27.34 | 27.34 | 376,900 |
|
Apr 20, 2026
|
29.44 | 29.45 | 28.63 | 29.41 | 29.41 | 355,100 |
|
Apr 17, 2026
|
30.00 | 30.19 | 29.32 | 29.58 | 29.58 | 233,500 |
|
Apr 16, 2026
|
29.11 | 29.81 | 28.76 | 29.57 | 29.57 | 268,100 |
|
Apr 15, 2026
|
29.99 | 29.99 | 28.60 | 28.95 | 28.95 | 215,600 |
|
Apr 14, 2026
|
28.94 | 30.04 | 28.35 | 29.96 | 29.96 | 295,900 |
|
Apr 13, 2026
|
27.84 | 29.10 | 27.84 | 28.46 | 28.46 | 316,700 |
|
Apr 10, 2026
|
27.42 | 28.04 | 27.41 | 27.93 | 27.93 | 162,700 |
|
Apr 9, 2026
|
27.50 | 27.75 | 26.52 | 26.89 | 26.89 | 233,100 |
|
Apr 8, 2026
|
27.23 | 27.82 | 26.56 | 27.43 | 27.43 | 458,800 |
|
Apr 7, 2026
|
25.98 | 25.98 | 24.77 | 25.92 | 25.92 | 210,400 |
|
Apr 6, 2026
|
26.16 | 26.22 | 25.54 | 25.98 | 25.98 | 163,000 |
|
Apr 2, 2026
|
25.25 | 26.49 | 25.04 | 26.34 | 26.34 | 376,800 |
|
Apr 1, 2026
|
25.85 | 26.64 | 25.41 | 26.32 | 26.32 | 250,100 |
|
Mar 31, 2026
|
24.10 | 25.50 | 23.97 | 25.30 | 25.30 | 451,100 |
|
Mar 30, 2026
|
23.99 | 24.49 | 23.30 | 23.41 | 23.41 | 428,600 |
|
Mar 27, 2026
|
23.13 | 24.05 | 23.00 | 23.59 | 23.59 | 350,700 |
|
Mar 26, 2026
|
24.31 | 25.00 | 23.19 | 23.23 | 23.23 | 564,900 |
|
Mar 25, 2026
|
24.91 | 25.88 | 24.90 | 25.23 | 25.23 | 607,800 |
|
Mar 24, 2026
|
23.88 | 24.49 | 23.64 | 23.65 | 23.65 | 514,000 |
|
Mar 23, 2026
|
22.23 | 24.81 | 22.21 | 23.94 | 23.94 | 588,500 |
|
Mar 20, 2026
|
25.12 | 25.12 | 21.50 | 22.09 | 22.09 | 2,930,900 |
|
Mar 19, 2026
|
22.31 | 22.53 | 20.12 | 22.35 | 22.35 | 846,900 |
|
Mar 18, 2026
|
24.76 | 24.81 | 23.37 | 23.59 | 23.59 | 472,800 |
|
Mar 17, 2026
|
25.52 | 25.91 | 25.10 | 25.44 | 25.44 | 319,400 |
|
Mar 16, 2026
|
25.00 | 25.53 | 24.80 | 25.51 | 25.51 | 333,300 |
|
Mar 13, 2026
|
25.68 | 25.84 | 24.68 | 24.87 | 24.87 | 347,500 |
|
Mar 12, 2026
|
26.09 | 26.60 | 25.31 | 25.67 | 25.67 | 315,000 |
|
Mar 11, 2026
|
27.11 | 27.11 | 26.12 | 26.54 | 26.54 | 218,200 |
|
Mar 10, 2026
|
27.18 | 27.91 | 26.86 | 27.07 | 27.07 | 226,400 |
|
Mar 9, 2026
|
26.12 | 26.92 | 25.12 | 26.78 | 26.78 | 406,600 |
|
Mar 6, 2026
|
27.00 | 27.63 | 26.46 | 26.95 | 26.95 | 227,300 |
|
Mar 5, 2026
|
28.83 | 28.99 | 27.40 | 27.67 | 27.67 | 427,800 |
|
Mar 4, 2026
|
29.08 | 29.62 | 28.62 | 29.44 | 29.44 | 252,000 |
|
Mar 3, 2026
|
29.53 | 29.53 | 27.71 | 28.93 | 28.93 | 362,300 |
|
Mar 2, 2026
|
31.45 | 31.45 | 29.81 | 30.82 | 30.82 | 329,400 |
|
Feb 27, 2026
|
31.68 | 31.91 | 30.88 | 31.52 | 31.52 | 588,600 |
|
Feb 26, 2026
|
31.33 | 31.86 | 30.89 | 31.51 | 31.51 | 242,200 |
|
Feb 25, 2026
|
31.05 | 32.41 | 30.84 | 31.84 | 31.84 | 360,900 |
|
Feb 24, 2026
|
29.75 | 31.02 | 29.70 | 31.01 | 31.01 | 394,500 |
|
Feb 23, 2026
|
30.20 | 30.59 | 29.97 | 30.03 | 30.03 | 390,000 |
|
Feb 20, 2026
|
29.97 | 30.36 | 29.64 | 30.11 | 30.11 | 385,500 |
|
Feb 19, 2026
|
29.22 | 30.00 | 28.41 | 29.94 | 29.94 | 310,600 |
|
Feb 18, 2026
|
28.90 | 29.46 | 28.47 | 29.31 | 29.31 | 311,000 |
|
Feb 17, 2026
|
28.81 | 28.99 | 27.25 | 28.37 | 28.37 | 312,200 |
|
Feb 13, 2026
|
28.70 | 29.77 | 28.51 | 29.46 | 29.46 | 313,700 |
|
Feb 12, 2026
|
30.64 | 30.97 | 28.63 | 28.85 | 28.85 | 445,200 |
|
Feb 11, 2026
|
30.25 | 30.88 | 29.67 | 30.62 | 30.62 | 277,900 |
|
Feb 10, 2026
|
29.78 | 30.05 | 29.40 | 29.89 | 29.89 | 368,400 |
|
Feb 9, 2026
|
28.59 | 29.72 | 28.28 | 29.60 | 29.60 | 281,000 |
|
Feb 6, 2026
|
27.80 | 28.51 | 27.74 | 28.22 | 28.22 | 264,700 |
|
Feb 5, 2026
|
28.02 | 28.70 | 26.95 | 27.30 | 27.30 | 494,500 |
|
Feb 4, 2026
|
30.72 | 30.99 | 27.55 | 28.83 | 28.83 | 635,800 |
|
Feb 3, 2026
|
29.04 | 30.70 | 29.04 | 30.44 | 30.44 | 447,600 |
|
Feb 2, 2026
|
28.25 | 28.98 | 27.81 | 28.54 | 28.54 | 547,800 |
|
Jan 30, 2026
|
29.07 | 29.99 | 28.04 | 28.16 | 28.16 | 797,800 |
|
Jan 29, 2026
|
30.65 | 31.82 | 29.89 | 31.02 | 31.02 | 1,193,400 |
|
Jan 28, 2026
|
29.80 | 30.52 | 29.26 | 30.05 | 30.05 | 874,700 |
|
Jan 27, 2026
|
27.99 | 29.95 | 27.91 | 29.26 | 29.26 | 915,600 |
|
Jan 26, 2026
|
27.20 | 28.80 | 27.13 | 27.77 | 27.77 | 613,500 |
|
Jan 23, 2026
|
26.35 | 26.99 | 26.26 | 26.94 | 26.94 | 360,600 |
|
Jan 22, 2026
|
26.98 | 27.19 | 26.00 | 26.24 | 26.24 | 355,800 |
|
Jan 21, 2026
|
27.05 | 27.19 | 26.49 | 26.85 | 26.85 | 586,600 |
|
Jan 20, 2026
|
27.45 | 27.45 | 26.61 | 26.87 | 26.87 | 217,800 |
|
Jan 19, 2026
|
27.67 | 27.67 | 26.93 | 27.33 | 27.33 | 251,500 |
|
Jan 16, 2026
|
28.01 | 28.08 | 26.95 | 27.42 | 27.42 | 682,100 |
|
Jan 15, 2026
|
29.00 | 29.16 | 28.18 | 28.33 | 28.33 | 263,000 |
|
Jan 14, 2026
|
29.00 | 29.41 | 28.83 | 29.16 | 29.16 | 452,900 |
|
Jan 13, 2026
|
30.05 | 30.40 | 29.16 | 29.23 | 29.23 | 347,300 |
|
Jan 12, 2026
|
28.75 | 30.15 | 28.55 | 29.78 | 29.78 | 598,600 |
|
Jan 9, 2026
|
27.99 | 28.80 | 27.90 | 28.34 | 28.34 | 470,500 |
|
Jan 8, 2026
|
28.48 | 28.48 | 26.61 | 27.44 | 27.44 | 354,600 |
|
Jan 7, 2026
|
27.66 | 28.91 | 27.22 | 28.82 | 28.82 | 406,800 |
|
Jan 6, 2026
|
26.96 | 27.95 | 26.92 | 27.87 | 27.87 | 403,300 |
|
Jan 5, 2026
|
25.93 | 26.97 | 25.10 | 26.78 | 26.78 | 479,500 |
|
Jan 2, 2026
|
26.00 | 26.41 | 24.79 | 25.05 | 25.05 | 297,900 |
|
Dec 31, 2025
|
25.36 | 25.98 | 25.36 | 25.60 | 25.60 | 227,300 |
|
Dec 30, 2025
|
25.49 | 25.85 | 25.05 | 25.46 | 25.46 | 252,500 |
|
Dec 29, 2025
|
25.09 | 25.54 | 24.55 | 25.12 | 25.12 | 234,000 |
|
Dec 24, 2025
|
26.00 | 26.00 | 25.02 | 25.25 | 25.25 | 96,100 |
|
Dec 23, 2025
|
26.43 | 26.59 | 25.65 | 25.92 | 25.92 | 172,800 |
|
Dec 22, 2025
|
26.95 | 27.37 | 26.21 | 26.33 | 26.33 | 302,200 |
|
Dec 19, 2025
|
26.16 | 26.77 | 25.87 | 26.40 | 26.40 | 2,885,700 |
|
Dec 18, 2025
|
24.96 | 26.31 | 24.91 | 26.02 | 26.02 | 620,700 |
|
Dec 17, 2025
|
25.04 | 25.49 | 24.53 | 24.96 | 24.96 | 303,400 |
|
Dec 16, 2025
|
24.86 | 25.32 | 24.37 | 24.39 | 24.39 | 261,600 |
|
Dec 15, 2025
|
25.16 | 25.49 | 24.75 | 24.92 | 24.92 | 247,300 |
|
Dec 12, 2025
|
24.73 | 25.85 | 24.44 | 25.09 | 25.09 | 398,800 |
|
Dec 11, 2025
|
24.22 | 24.92 | 24.06 | 24.63 | 24.63 | 366,300 |
|
Dec 10, 2025
|
24.37 | 25.00 | 23.87 | 24.27 | 24.27 | 245,200 |
|
Dec 9, 2025
|
25.00 | 25.26 | 24.26 | 25.01 | 25.01 | 300,800 |
|
Dec 8, 2025
|
25.07 | 25.12 | 24.64 | 24.94 | 24.94 | 200,600 |
|
Dec 5, 2025
|
25.29 | 25.30 | 24.91 | 25.04 | 25.04 | 203,700 |
|
Dec 4, 2025
|
25.11 | 25.40 | 24.93 | 25.06 | 25.06 | 306,000 |
|
Dec 3, 2025
|
24.48 | 25.18 | 24.10 | 25.15 | 25.15 | 295,100 |
|
Dec 2, 2025
|
24.93 | 24.99 | 24.16 | 24.49 | 24.49 | 138,600 |
|
Dec 1, 2025
|
24.75 | 25.36 | 24.59 | 24.87 | 24.87 | 219,300 |
|
Nov 28, 2025
|
24.16 | 25.17 | 24.16 | 24.82 | 24.82 | 240,300 |
|
Nov 27, 2025
|
23.96 | 24.18 | 23.89 | 24.04 | 24.04 | 48,800 |
|
Nov 26, 2025
|
24.04 | 24.40 | 23.98 | 24.00 | 24.00 | 144,900 |
|
Nov 25, 2025
|
23.68 | 23.96 | 23.22 | 23.75 | 23.75 | 266,900 |
|
Nov 24, 2025
|
22.85 | 23.56 | 22.72 | 23.50 | 23.50 | 384,300 |
|
Nov 21, 2025
|
22.08 | 22.95 | 21.50 | 22.81 | 22.81 | 292,300 |
|
Nov 20, 2025
|
24.37 | 24.37 | 22.07 | 22.07 | 22.07 | 304,600 |
|
Nov 19, 2025
|
24.03 | 24.50 | 23.48 | 23.90 | 23.90 | 386,200 |
|
Nov 18, 2025
|
23.67 | 24.16 | 23.55 | 23.88 | 23.88 | 278,100 |
|
Nov 17, 2025
|
23.60 | 24.04 | 23.24 | 23.91 | 23.91 | 293,600 |
|
Nov 14, 2025
|
22.53 | 23.96 | 22.53 | 23.86 | 23.86 | 195,300 |
|
Nov 13, 2025
|
25.20 | 25.20 | 23.63 | 23.67 | 23.67 | 317,700 |
|
Nov 12, 2025
|
24.10 | 25.04 | 23.77 | 24.70 | 24.70 | 339,200 |
|
Nov 11, 2025
|
23.75 | 23.86 | 23.34 | 23.78 | 23.78 | 235,100 |
|
Nov 10, 2025
|
23.67 | 24.16 | 23.67 | 23.83 | 23.83 | 191,500 |
|
Nov 7, 2025
|
22.96 | 23.11 | 22.47 | 23.08 | 23.08 | 190,800 |
|
Nov 6, 2025
|
22.32 | 23.06 | 22.32 | 22.87 | 22.87 | 584,200 |
|
Nov 5, 2025
|
21.25 | 22.55 | 21.24 | 22.36 | 22.36 | 340,200 |
|
Nov 4, 2025
|
22.08 | 22.08 | 21.20 | 21.24 | 21.24 | 249,100 |
|
Nov 3, 2025
|
22.61 | 22.74 | 21.14 | 22.29 | 22.29 | 362,200 |
|
Oct 31, 2025
|
22.23 | 23.20 | 22.23 | 22.85 | 22.85 | 1,217,300 |
|
Oct 30, 2025
|
22.10 | 22.44 | 21.80 | 22.24 | 22.24 | 388,800 |
