Toronto - Delayed Quote
CAD
Sprott Physical Uranium Trust Fund (U-UN.TO)
26.54
-0.79
(-2.89%)
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
|
26.97 | 27.18 | 26.24 | 26.54 | 26.54 | 1,497,400 |
|
Oct 29, 2026
|
26.81 | 27.47 | 26.73 | 27.33 | 27.33 | 1,640,000 |
|
Oct 28, 2026
|
26.96 | 27.28 | 26.88 | 27.17 | 27.17 | 1,106,500 |
|
Oct 27, 2026
|
26.52 | 27.48 | 26.51 | 26.91 | 26.91 | 1,621,800 |
|
Oct 26, 2026
|
26.05 | 26.64 | 25.99 | 26.51 | 26.51 | 867,600 |
|
Oct 23, 2026
|
25.59 | 26.13 | 25.22 | 26.00 | 26.00 | 1,407,200 |
|
Oct 22, 2026
|
26.20 | 26.30 | 25.60 | 25.61 | 25.61 | 1,171,000 |
|
Oct 21, 2026
|
26.65 | 26.66 | 26.21 | 26.50 | 26.50 | 560,400 |
|
Oct 20, 2026
|
26.46 | 26.74 | 26.21 | 26.57 | 26.57 | 806,900 |
|
Oct 19, 2026
|
26.67 | 26.96 | 26.16 | 26.50 | 26.50 | 799,600 |
|
Oct 16, 2026
|
26.18 | 26.73 | 26.06 | 26.57 | 26.57 | 1,882,300 |
|
Oct 15, 2026
|
25.75 | 26.18 | 25.60 | 26.09 | 26.09 | 1,098,600 |
|
Oct 14, 2026
|
26.25 | 26.43 | 25.77 | 25.91 | 25.91 | 2,235,200 |
|
Oct 13, 2026
|
26.95 | 26.97 | 26.34 | 26.46 | 26.46 | 955,200 |
|
Oct 9, 2026
|
27.01 | 27.28 | 26.78 | 27.24 | 27.24 | 655,000 |
|
Oct 8, 2026
|
27.51 | 27.51 | 26.43 | 26.60 | 26.60 | 1,422,800 |
|
Oct 7, 2026
|
27.96 | 28.08 | 27.33 | 27.66 | 27.66 | 1,354,000 |
|
Oct 6, 2026
|
27.47 | 28.36 | 27.41 | 28.14 | 28.14 | 1,412,700 |
|
Oct 5, 2026
|
27.16 | 27.42 | 27.10 | 27.20 | 27.20 | 505,200 |
|
Oct 2, 2026
|
27.14 | 27.38 | 27.08 | 27.32 | 27.32 | 595,700 |
|
Oct 1, 2026
|
26.59 | 27.19 | 26.58 | 26.95 | 26.95 | 1,131,300 |
|
Sep 30, 2026
|
26.59 | 26.93 | 26.42 | 26.61 | 26.61 | 1,287,300 |
|
Sep 29, 2026
|
26.46 | 26.60 | 26.25 | 26.47 | 26.47 | 492,000 |
|
Sep 28, 2026
|
26.75 | 26.75 | 26.25 | 26.30 | 26.30 | 605,900 |
|
Sep 25, 2026
|
26.60 | 26.87 | 26.18 | 26.84 | 26.84 | 793,600 |
|
Sep 24, 2026
|
27.07 | 27.16 | 26.47 | 26.50 | 26.50 | 658,800 |
|
Sep 23, 2026
|
27.10 | 27.23 | 26.90 | 27.00 | 27.00 | 352,500 |
|
Sep 22, 2026
|
27.25 | 27.39 | 26.95 | 27.25 | 27.25 | 363,000 |
|
Sep 21, 2026
|
26.61 | 27.28 | 26.60 | 27.19 | 27.19 | 959,300 |
|
Sep 18, 2026
|
27.30 | 27.31 | 26.61 | 26.61 | 26.61 | 1,502,200 |
|
Sep 17, 2026
|
27.36 | 27.36 | 27.00 | 27.17 | 27.17 | 405,700 |
|
Sep 16, 2026
|
27.14 | 27.24 | 26.76 | 27.01 | 27.01 | 587,500 |
|
Sep 15, 2026
|
26.66 | 27.09 | 26.66 | 26.96 | 26.96 | 538,600 |
|
Sep 14, 2026
|
26.90 | 26.99 | 26.42 | 26.62 | 26.62 | 900,800 |
|
Sep 11, 2026
|
27.43 | 27.50 | 26.86 | 26.86 | 26.86 | 580,200 |
|
Sep 10, 2026
|
27.37 | 27.61 | 27.18 | 27.25 | 27.25 | 441,500 |
|
Sep 9, 2026
|
27.71 | 27.79 | 27.45 | 27.55 | 27.55 | 628,700 |
|
Sep 8, 2026
|
27.57 | 28.75 | 27.57 | 27.87 | 27.87 | 777,000 |
|
Sep 4, 2026
|
27.74 | 27.77 | 27.50 | 27.56 | 27.56 | 373,400 |
|
Sep 3, 2026
|
27.89 | 28.08 | 27.50 | 27.78 | 27.78 | 647,300 |
|
Sep 2, 2026
|
27.49 | 27.49 | 27.05 | 27.35 | 27.35 | 682,000 |
|
Sep 1, 2026
|
27.48 | 27.60 | 27.10 | 27.31 | 27.31 | 792,100 |
|
Aug 31, 2026
|
28.35 | 28.64 | 27.67 | 27.83 | 27.83 | 650,700 |
|
Aug 28, 2026
|
29.06 | 29.06 | 27.75 | 28.22 | 28.22 | 1,770,200 |
|
Aug 27, 2026
|
29.46 | 29.46 | 28.87 | 28.96 | 28.96 | 590,900 |
|
Aug 26, 2026
|
29.11 | 29.25 | 28.51 | 29.09 | 29.09 | 1,225,800 |
|
Aug 25, 2026
|
28.22 | 28.97 | 28.12 | 28.92 | 28.92 | 962,300 |
|
Aug 24, 2026
|
27.87 | 28.53 | 27.87 | 28.26 | 28.26 | 1,393,900 |
|
Aug 21, 2026
|
26.96 | 28.07 | 26.96 | 27.80 | 27.80 | 2,007,700 |
|
Aug 20, 2026
|
26.98 | 27.08 | 26.34 | 26.46 | 26.46 | 1,026,000 |
|
Aug 19, 2026
|
27.09 | 27.11 | 26.75 | 26.94 | 26.94 | 493,400 |
|
Aug 18, 2026
|
27.19 | 27.46 | 26.76 | 26.76 | 26.76 | 651,900 |
|
Aug 17, 2026
|
27.00 | 27.45 | 26.92 | 27.17 | 27.17 | 1,828,400 |
|
Aug 14, 2026
|
26.98 | 27.10 | 26.76 | 26.95 | 26.95 | 361,900 |
|
Aug 13, 2026
|
27.10 | 27.30 | 26.88 | 26.96 | 26.96 | 454,200 |
|
Aug 12, 2026
|
27.20 | 27.26 | 27.02 | 27.10 | 27.10 | 303,900 |
|
Aug 11, 2026
|
27.29 | 27.30 | 26.91 | 27.15 | 27.15 | 516,100 |
|
Aug 10, 2026
|
27.00 | 27.32 | 26.60 | 27.04 | 27.04 | 931,800 |
|
Aug 7, 2026
|
27.52 | 27.70 | 26.95 | 26.97 | 26.97 | 1,828,100 |
|
Aug 6, 2026
|
26.08 | 27.47 | 26.05 | 27.31 | 27.31 | 1,934,000 |
|
Aug 5, 2026
|
26.42 | 26.49 | 25.90 | 26.00 | 26.00 | 900,300 |
|
Aug 4, 2026
|
26.26 | 26.91 | 26.04 | 26.06 | 26.06 | 1,790,400 |
|
Jul 31, 2026
|
26.10 | 26.98 | 25.52 | 25.54 | 25.54 | 6,633,200 |
|
Jul 30, 2026
|
25.90 | 26.15 | 25.78 | 25.96 | 25.96 | 1,874,400 |
|
Jul 29, 2026
|
25.91 | 26.31 | 25.68 | 25.70 | 25.70 | 1,544,200 |
|
Jul 28, 2026
|
26.50 | 26.65 | 25.90 | 25.91 | 25.91 | 2,014,800 |
|
Jul 27, 2026
|
26.51 | 26.84 | 26.48 | 26.80 | 26.80 | 1,189,100 |
|
Jul 24, 2026
|
26.51 | 26.63 | 26.39 | 26.55 | 26.55 | 373,400 |
|
Jul 23, 2026
|
26.41 | 26.54 | 26.15 | 26.44 | 26.44 | 488,100 |
|
Jul 22, 2026
|
26.14 | 26.69 | 26.10 | 26.35 | 26.35 | 731,300 |
|
Jul 21, 2026
|
26.00 | 26.10 | 25.63 | 26.10 | 26.10 | 516,100 |
|
Jul 20, 2026
|
25.89 | 25.92 | 25.39 | 25.51 | 25.51 | 802,100 |
|
Jul 17, 2026
|
25.73 | 26.17 | 25.61 | 25.65 | 25.65 | 800,300 |
|
Jul 16, 2026
|
26.57 | 26.57 | 25.80 | 26.00 | 26.00 | 804,700 |
|
Jul 15, 2026
|
26.65 | 26.85 | 26.36 | 26.82 | 26.82 | 539,600 |
|
Jul 14, 2026
|
26.21 | 26.73 | 26.17 | 26.73 | 26.73 | 666,800 |
|
Jul 13, 2026
|
26.95 | 26.99 | 26.05 | 26.23 | 26.23 | 1,112,900 |
|
Jul 10, 2026
|
26.84 | 27.19 | 26.40 | 27.08 | 27.08 | 451,100 |
|
Jul 9, 2026
|
26.50 | 26.78 | 26.48 | 26.69 | 26.69 | 309,700 |
|
Jul 8, 2026
|
26.15 | 26.54 | 25.90 | 26.47 | 26.47 | 567,200 |
|
Jul 7, 2026
|
27.00 | 27.04 | 26.16 | 26.16 | 26.16 | 655,500 |
|
Jul 6, 2026
|
27.01 | 27.33 | 26.90 | 27.06 | 27.06 | 299,000 |
|
Jul 3, 2026
|
27.17 | 27.35 | 26.89 | 27.35 | 27.35 | 99,800 |
|
Jul 2, 2026
|
26.99 | 27.32 | 26.45 | 27.19 | 27.19 | 1,291,300 |
|
Jun 30, 2026
|
25.86 | 26.19 | 25.86 | 26.09 | 26.09 | 555,400 |
|
Jun 29, 2026
|
26.11 | 26.28 | 26.00 | 26.12 | 26.12 | 437,500 |
|
Jun 26, 2026
|
25.99 | 26.35 | 25.87 | 26.14 | 26.14 | 379,300 |
|
Jun 25, 2026
|
26.11 | 26.33 | 25.96 | 26.10 | 26.10 | 579,500 |
|
Jun 24, 2026
|
26.29 | 26.39 | 25.91 | 26.00 | 26.00 | 889,500 |
|
Jun 23, 2026
|
26.17 | 26.84 | 26.15 | 26.44 | 26.44 | 898,900 |
|
Jun 22, 2026
|
26.70 | 26.88 | 26.30 | 26.48 | 26.48 | 566,400 |
|
Jun 19, 2026
|
26.61 | 26.97 | 26.26 | 26.86 | 26.86 | 1,266,600 |
|
Jun 18, 2026
|
26.84 | 26.88 | 26.08 | 26.75 | 26.75 | 2,647,500 |
|
Jun 17, 2026
|
26.76 | 27.22 | 26.64 | 26.76 | 26.76 | 460,400 |
|
Jun 16, 2026
|
27.14 | 27.30 | 26.70 | 26.84 | 26.84 | 578,400 |
|
Jun 15, 2026
|
26.99 | 27.24 | 26.55 | 27.15 | 27.15 | 952,200 |
|
Jun 12, 2026
|
26.22 | 26.27 | 25.83 | 25.84 | 25.84 | 603,100 |
|
Jun 11, 2026
|
26.14 | 26.31 | 25.80 | 25.98 | 25.98 | 1,221,500 |
|
Jun 10, 2026
|
25.64 | 25.90 | 25.56 | 25.67 | 25.67 | 1,358,900 |
|
Jun 9, 2026
|
26.00 | 26.48 | 25.61 | 25.74 | 25.74 | 1,159,400 |
|
Jun 8, 2026
|
26.55 | 26.87 | 25.86 | 25.90 | 25.90 | 844,400 |
|
Jun 5, 2026
|
27.04 | 27.33 | 26.22 | 26.50 | 26.50 | 1,304,500 |
|
Jun 4, 2026
|
27.31 | 27.60 | 27.10 | 27.19 | 27.19 | 652,500 |
|
Jun 3, 2026
|
27.90 | 28.02 | 27.28 | 27.28 | 27.28 | 728,300 |
|
Jun 2, 2026
|
27.13 | 28.00 | 27.07 | 27.91 | 27.91 | 1,169,300 |
|
Jun 1, 2026
|
27.27 | 27.37 | 26.67 | 27.18 | 27.18 | 612,600 |
|
May 29, 2026
|
27.40 | 27.40 | 27.06 | 27.26 | 27.26 | 765,300 |
|
May 28, 2026
|
27.08 | 27.63 | 27.02 | 27.40 | 27.40 | 751,300 |
|
May 27, 2026
|
27.36 | 27.47 | 27.17 | 27.25 | 27.25 | 526,100 |
|
May 26, 2026
|
27.06 | 27.46 | 27.00 | 27.33 | 27.33 | 514,800 |
|
May 25, 2026
|
27.01 | 27.36 | 26.81 | 27.28 | 27.28 | 114,300 |
|
May 22, 2026
|
27.05 | 27.32 | 26.74 | 26.77 | 26.77 | 405,000 |
|
May 21, 2026
|
26.78 | 27.15 | 26.64 | 26.96 | 26.96 | 798,000 |
|
May 20, 2026
|
27.20 | 27.28 | 26.68 | 26.77 | 26.77 | 682,200 |
|
May 19, 2026
|
26.95 | 27.11 | 26.56 | 27.06 | 27.06 | 1,000,500 |
|
May 15, 2026
|
27.05 | 27.28 | 26.84 | 27.09 | 27.09 | 724,700 |
|
May 14, 2026
|
27.14 | 27.52 | 26.52 | 27.22 | 27.22 | 1,399,200 |
|
May 13, 2026
|
27.30 | 27.31 | 26.88 | 27.17 | 27.17 | 1,518,400 |
|
May 12, 2026
|
28.19 | 28.19 | 27.04 | 27.28 | 27.28 | 962,500 |
|
May 11, 2026
|
27.54 | 28.33 | 27.51 | 28.24 | 28.24 | 2,852,200 |
|
May 8, 2026
|
27.67 | 27.74 | 27.01 | 27.04 | 27.04 | 1,134,300 |
|
May 7, 2026
|
27.94 | 28.18 | 27.29 | 27.51 | 27.51 | 1,331,400 |
|
May 6, 2026
|
27.95 | 28.20 | 27.60 | 27.94 | 27.94 | 668,000 |
|
May 5, 2026
|
27.85 | 28.11 | 27.22 | 27.70 | 27.70 | 638,500 |
|
May 4, 2026
|
27.69 | 28.11 | 27.25 | 27.61 | 27.61 | 608,500 |
|
May 1, 2026
|
28.49 | 28.49 | 27.70 | 27.89 | 27.89 | 1,151,800 |
|
Apr 30, 2026
|
28.10 | 28.46 | 27.92 | 28.46 | 28.46 | 949,200 |
|
Apr 29, 2026
|
28.32 | 28.35 | 27.62 | 27.86 | 27.86 | 402,200 |
|
Apr 28, 2026
|
28.01 | 28.35 | 27.49 | 28.09 | 28.09 | 868,300 |
|
Apr 27, 2026
|
27.93 | 28.37 | 27.90 | 28.33 | 28.33 | 467,200 |
|
Apr 24, 2026
|
28.69 | 28.84 | 27.83 | 27.83 | 27.83 | 659,600 |
|
Apr 23, 2026
|
28.44 | 28.65 | 28.35 | 28.58 | 28.58 | 1,145,100 |
|
Apr 22, 2026
|
28.49 | 28.73 | 28.31 | 28.64 | 28.64 | 1,405,300 |
|
Apr 21, 2026
|
28.55 | 28.68 | 27.86 | 28.18 | 28.18 | 827,200 |
|
Apr 20, 2026
|
28.65 | 28.70 | 28.49 | 28.65 | 28.65 | 672,300 |
|
Apr 17, 2026
|
28.51 | 28.67 | 28.35 | 28.63 | 28.63 | 1,906,100 |
|
Apr 16, 2026
|
28.38 | 28.48 | 28.32 | 28.46 | 28.46 | 692,900 |
|
Apr 15, 2026
|
28.24 | 28.33 | 28.11 | 28.29 | 28.29 | 1,055,100 |
|
Apr 14, 2026
|
28.35 | 28.45 | 28.02 | 28.15 | 28.15 | 856,000 |
|
Apr 13, 2026
|
27.70 | 28.42 | 27.45 | 28.42 | 28.42 | 681,200 |
|
Apr 10, 2026
|
27.61 | 28.10 | 27.60 | 27.72 | 27.72 | 327,800 |
|
Apr 9, 2026
|
27.66 | 27.90 | 27.30 | 27.67 | 27.67 | 716,300 |
|
Apr 8, 2026
|
28.22 | 28.45 | 27.85 | 28.03 | 28.03 | 1,164,000 |
|
Apr 7, 2026
|
28.04 | 28.04 | 27.15 | 27.27 | 27.27 | 574,300 |
|
Apr 6, 2026
|
28.18 | 28.29 | 27.85 | 28.05 | 28.05 | 183,100 |
|
Apr 2, 2026
|
27.50 | 28.40 | 27.14 | 28.26 | 28.26 | 649,600 |
|
Apr 1, 2026
|
28.10 | 28.45 | 27.64 | 28.12 | 28.12 | 797,700 |
|
Mar 31, 2026
|
27.29 | 28.15 | 27.15 | 28.10 | 28.10 | 1,971,600 |
|
Mar 30, 2026
|
26.96 | 27.03 | 26.57 | 26.80 | 26.80 | 772,200 |
|
Mar 27, 2026
|
25.74 | 27.15 | 25.59 | 26.62 | 26.62 | 871,100 |
|
Mar 26, 2026
|
26.76 | 26.92 | 25.58 | 26.00 | 26.00 | 979,400 |
|
Mar 25, 2026
|
26.81 | 27.28 | 26.66 | 26.81 | 26.81 | 920,700 |
|
Mar 24, 2026
|
25.30 | 26.82 | 25.24 | 26.63 | 26.63 | 1,347,000 |
|
Mar 23, 2026
|
25.90 | 26.36 | 25.29 | 25.35 | 25.35 | 1,319,500 |
|
Mar 20, 2026
|
26.67 | 26.68 | 25.21 | 25.71 | 25.71 | 2,970,000 |
|
Mar 19, 2026
|
26.52 | 26.73 | 25.47 | 26.68 | 26.68 | 2,058,500 |
|
Mar 18, 2026
|
27.73 | 27.80 | 26.60 | 26.75 | 26.75 | 1,001,900 |
|
Mar 17, 2026
|
27.95 | 28.46 | 27.40 | 27.60 | 27.60 | 1,072,500 |
|
Mar 16, 2026
|
26.84 | 28.06 | 26.84 | 27.87 | 27.87 | 828,700 |
|
Mar 13, 2026
|
27.45 | 28.15 | 27.13 | 27.14 | 27.14 | 1,662,300 |
|
Mar 12, 2026
|
27.00 | 27.81 | 26.84 | 27.40 | 27.40 | 1,064,300 |
|
Mar 11, 2026
|
27.72 | 27.72 | 27.00 | 27.05 | 27.05 | 896,500 |
|
Mar 10, 2026
|
27.34 | 27.97 | 27.14 | 27.64 | 27.64 | 1,134,200 |
|
Mar 9, 2026
|
26.51 | 27.18 | 26.35 | 27.18 | 27.18 | 967,900 |
|
Mar 6, 2026
|
26.71 | 27.40 | 26.62 | 26.86 | 26.86 | 1,309,100 |
|
Mar 5, 2026
|
27.31 | 27.35 | 26.78 | 27.03 | 27.03 | 1,540,300 |
|
Mar 4, 2026
|
27.70 | 27.87 | 27.15 | 27.60 | 27.60 | 743,100 |
|
Mar 3, 2026
|
27.61 | 27.90 | 27.07 | 27.49 | 27.49 | 1,425,300 |
|
Mar 2, 2026
|
27.57 | 28.75 | 27.57 | 28.63 | 28.63 | 1,109,500 |
|
Feb 27, 2026
|
27.61 | 27.97 | 27.51 | 27.52 | 27.52 | 1,116,300 |
|
Feb 26, 2026
|
28.67 | 28.68 | 27.52 | 27.60 | 27.60 | 1,331,900 |
|
Feb 25, 2026
|
28.93 | 29.30 | 28.57 | 28.60 | 28.60 | 756,900 |
|
Feb 24, 2026
|
28.79 | 29.01 | 28.05 | 28.67 | 28.67 | 1,226,700 |
|
Feb 23, 2026
|
29.39 | 29.46 | 28.65 | 28.81 | 28.81 | 937,500 |
|
Feb 20, 2026
|
29.35 | 29.60 | 28.89 | 29.27 | 29.27 | 825,400 |
|
Feb 19, 2026
|
29.00 | 29.38 | 28.70 | 29.26 | 29.26 | 656,800 |
|
Feb 18, 2026
|
28.49 | 29.07 | 28.28 | 29.01 | 29.01 | 1,186,600 |
|
Feb 17, 2026
|
28.58 | 28.60 | 27.50 | 27.95 | 27.95 | 1,074,400 |
|
Feb 13, 2026
|
28.07 | 28.92 | 27.65 | 28.62 | 28.62 | 1,313,800 |
|
Feb 12, 2026
|
28.93 | 29.10 | 27.92 | 27.94 | 27.94 | 1,383,500 |
|
Feb 11, 2026
|
28.79 | 28.89 | 28.66 | 28.81 | 28.81 | 1,518,600 |
|
Feb 10, 2026
|
28.45 | 28.51 | 27.96 | 28.33 | 28.33 | 879,800 |
|
Feb 9, 2026
|
28.20 | 28.45 | 28.14 | 28.45 | 28.45 | 2,860,100 |
|
Feb 6, 2026
|
28.50 | 28.50 | 27.62 | 28.16 | 28.16 | 1,774,700 |
|
Feb 5, 2026
|
27.80 | 28.35 | 27.20 | 27.91 | 27.91 | 2,254,100 |
|
Feb 4, 2026
|
30.00 | 30.15 | 27.52 | 28.51 | 28.51 | 2,617,800 |
|
Feb 3, 2026
|
30.78 | 30.78 | 29.16 | 29.84 | 29.84 | 2,112,800 |
|
Feb 2, 2026
|
30.40 | 30.47 | 29.18 | 29.80 | 29.80 | 3,271,700 |
|
Jan 30, 2026
|
31.68 | 31.94 | 28.98 | 30.78 | 30.78 | 9,631,400 |
|
Jan 29, 2026
|
33.07 | 33.19 | 30.81 | 32.21 | 32.21 | 3,088,500 |
|
Jan 28, 2026
|
31.46 | 32.60 | 31.03 | 32.42 | 32.42 | 4,544,000 |
|
Jan 27, 2026
|
30.00 | 30.46 | 29.40 | 30.35 | 30.35 | 3,153,800 |
|
Jan 26, 2026
|
32.12 | 32.39 | 29.55 | 29.65 | 29.65 | 3,252,900 |
|
Jan 23, 2026
|
31.38 | 31.48 | 30.69 | 31.33 | 31.33 | 1,401,300 |
|
Jan 22, 2026
|
30.95 | 31.34 | 30.67 | 31.34 | 31.34 | 1,701,500 |
|
Jan 21, 2026
|
30.55 | 30.86 | 30.14 | 30.85 | 30.85 | 2,406,200 |
|
Jan 20, 2026
|
30.80 | 30.80 | 29.71 | 29.91 | 29.91 | 1,912,000 |
|
Jan 19, 2026
|
30.90 | 31.46 | 30.15 | 31.46 | 31.46 | 1,133,100 |
|
Jan 16, 2026
|
30.25 | 30.74 | 29.53 | 30.27 | 30.27 | 2,461,800 |
|
Jan 15, 2026
|
29.30 | 30.37 | 29.30 | 30.20 | 30.20 | 4,330,900 |
|
Jan 14, 2026
|
28.26 | 29.23 | 28.25 | 29.15 | 29.15 | 2,213,900 |
|
Jan 13, 2026
|
28.38 | 28.39 | 27.85 | 28.21 | 28.21 | 1,030,900 |
|
Jan 12, 2026
|
28.00 | 28.49 | 27.94 | 28.32 | 28.32 | 2,834,300 |
|
Jan 9, 2026
|
27.81 | 27.93 | 27.60 | 27.80 | 27.80 | 1,907,200 |
|
Jan 8, 2026
|
27.21 | 27.78 | 27.21 | 27.54 | 27.54 | 1,465,400 |
|
Jan 7, 2026
|
27.30 | 27.53 | 27.12 | 27.48 | 27.48 | 987,300 |
|
Jan 6, 2026
|
27.23 | 27.45 | 26.93 | 27.07 | 27.07 | 1,187,200 |
|
Jan 5, 2026
|
27.31 | 27.35 | 26.85 | 26.91 | 26.91 | 1,469,200 |
|
Jan 2, 2026
|
27.40 | 27.47 | 27.20 | 27.30 | 27.30 | 1,250,800 |
|
Dec 31, 2025
|
26.96 | 27.08 | 26.69 | 26.83 | 26.83 | 262,100 |
|
Dec 30, 2025
|
26.99 | 27.17 | 26.52 | 26.83 | 26.83 | 1,015,600 |
|
Dec 29, 2025
|
26.71 | 27.24 | 26.71 | 26.90 | 26.90 | 611,600 |
|
Dec 24, 2025
|
26.60 | 26.97 | 26.02 | 26.67 | 26.67 | 468,400 |
|
Dec 23, 2025
|
26.70 | 26.97 | 26.32 | 26.74 | 26.74 | 630,300 |
|
Dec 22, 2025
|
26.54 | 27.07 | 26.01 | 26.01 | 26.01 | 1,070,900 |
|
Dec 19, 2025
|
26.38 | 26.65 | 25.92 | 26.00 | 26.00 | 1,997,900 |
|
Dec 18, 2025
|
25.25 | 26.34 | 24.95 | 26.34 | 26.34 | 1,120,200 |
|
Dec 17, 2025
|
24.90 | 25.31 | 24.58 | 25.02 | 25.02 | 517,900 |
|
Dec 16, 2025
|
24.81 | 25.14 | 24.61 | 24.87 | 24.87 | 570,600 |
|
Dec 15, 2025
|
25.35 | 25.52 | 24.77 | 25.11 | 25.11 | 803,900 |
|
Dec 12, 2025
|
25.65 | 25.85 | 24.59 | 24.85 | 24.85 | 929,800 |
|
Dec 11, 2025
|
25.35 | 25.86 | 25.29 | 25.82 | 25.82 | 742,500 |
|
Dec 10, 2025
|
25.54 | 25.59 | 24.63 | 25.40 | 25.40 | 422,800 |
|
Dec 9, 2025
|
25.21 | 25.62 | 24.97 | 25.43 | 25.43 | 490,200 |
|
Dec 8, 2025
|
25.43 | 25.43 | 24.94 | 25.37 | 25.37 | 467,300 |
|
Dec 5, 2025
|
25.37 | 25.63 | 25.11 | 25.57 | 25.57 | 915,700 |
|
Dec 4, 2025
|
25.25 | 25.79 | 25.04 | 25.37 | 25.37 | 681,300 |
|
Dec 3, 2025
|
24.98 | 25.32 | 24.83 | 25.22 | 25.22 | 683,100 |
|
Dec 2, 2025
|
24.71 | 25.15 | 24.71 | 25.10 | 25.10 | 640,800 |
|
Dec 1, 2025
|
24.70 | 25.32 | 24.54 | 24.69 | 24.69 | 488,600 |
|
Nov 28, 2025
|
25.11 | 25.30 | 24.74 | 25.00 | 25.00 | 557,500 |
|
Nov 27, 2025
|
25.11 | 25.24 | 25.07 | 25.10 | 25.10 | 125,300 |
|
Nov 26, 2025
|
24.93 | 25.18 | 24.79 | 25.08 | 25.08 | 650,400 |
|
Nov 25, 2025
|
24.75 | 25.09 | 24.40 | 24.98 | 24.98 | 1,119,900 |
|
Nov 24, 2025
|
24.39 | 25.08 | 24.25 | 24.99 | 24.99 | 894,100 |
|
Nov 21, 2025
|
24.20 | 24.59 | 23.20 | 24.38 | 24.38 | 2,116,600 |
|
Nov 20, 2025
|
26.10 | 26.10 | 24.30 | 24.30 | 24.30 | 1,741,200 |
|
Nov 19, 2025
|
25.08 | 25.90 | 25.06 | 25.83 | 25.83 | 1,137,100 |
|
Nov 18, 2025
|
24.61 | 25.16 | 24.30 | 25.02 | 25.02 | 780,300 |
|
Nov 17, 2025
|
24.71 | 25.23 | 24.46 | 24.86 | 24.86 | 1,181,100 |
|
Nov 14, 2025
|
24.56 | 25.03 | 24.25 | 24.79 | 24.79 | 1,528,300 |
|
Nov 13, 2025
|
26.00 | 26.08 | 24.22 | 25.51 | 25.51 | 2,277,000 |
|
Nov 12, 2025
|
25.85 | 26.00 | 25.45 | 25.95 | 25.95 | 528,200 |
|
Nov 11, 2025
|
25.59 | 25.78 | 24.55 | 25.50 | 25.50 | 1,613,900 |
|
Nov 10, 2025
|
25.97 | 26.16 | 25.32 | 25.69 | 25.69 | 1,164,300 |
|
Nov 7, 2025
|
24.84 | 25.87 | 24.21 | 25.76 | 25.76 | 1,665,100 |
|
Nov 6, 2025
|
25.95 | 26.09 | 24.88 | 25.41 | 25.41 | 923,000 |
|
Nov 5, 2025
|
25.56 | 26.31 | 25.56 | 26.13 | 26.13 | 703,300 |
|
Nov 4, 2025
|
25.80 | 26.48 | 25.50 | 25.72 | 25.72 | 982,900 |
|
Nov 3, 2025
|
27.72 | 27.75 | 26.75 | 26.75 | 26.75 | 878,600 |
|
Oct 31, 2025
|
27.60 | 27.82 | 27.02 | 27.73 | 27.73 | 733,900 |
|
Oct 30, 2025
|
27.19 | 27.52 | 27.07 | 27.47 | 27.47 | 1,054,300 |
