Quotes and Market Data
Find a quote
WESDOME GOLD MINES LTD.
22.03 Up 0.80 (3.63 %)
Delayed : 2025/11/12 17:40:00
- Previous close $21.23
- Opening $21.30
- Price Ask $21.93
- Price Bid $21.93
- Size Bid 1
- Size Ask 1
- Today High $22.32
- Today Low $21.25
- 52 Weeks High $24.80
- 52 Weeks Low $10.89
- Volume 549,809
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $22.03 | Up $0.01 | $22.03 | $22.03 | 120,300 |
| 03:59 PM | $22.02 | Down $ -0.02 | $22.04 | $22.02 | 11,800 |
| 03:58 PM | $22.04 | Down $ -0.02 | $22.07 | $22.04 | 5,300 |
| 03:57 PM | $22.06 | Up $0.01 | $22.06 | $22.04 | 9,000 |
| 03:56 PM | $22.05 | Down $ -0.01 | $22.07 | $22.04 | 4,400 |
| 03:55 PM | $22.06 | Down $ -0.11 | $22.17 | $22.06 | 8,600 |
| 03:54 PM | $22.17 | Up $0.00 | $22.17 | $22.17 | 300 |
| 03:53 PM | $22.17 | Up $0.00 | $22.17 | $22.16 | 2,700 |
| 03:52 PM | $22.17 | Up $0.01 | $22.18 | $22.17 | 1,200 |
| 03:51 PM | $22.16 | Up $0.02 | $22.16 | $22.15 | 1,100 |
| 03:50 PM | $22.14 | Up $0.00 | $22.16 | $22.13 | 3,300 |
| 03:49 PM | $22.14 | Up $0.00 | $22.15 | $22.14 | 900 |
| 03:48 PM | $22.14 | Up $0.01 | $22.14 | $22.11 | 2,900 |
| 03:47 PM | $22.13 | Up $0.02 | $22.13 | $22.12 | 300 |
| 03:46 PM | $22.11 | Down $ -0.02 | $22.12 | $22.11 | 200 |
| 03:45 PM | $22.13 | Down $ -0.03 | $22.14 | $22.13 | 1,000 |
| 03:44 PM | $22.16 | Up $0.02 | $22.16 | $22.14 | 800 |
| 03:43 PM | $22.14 | Up $0.01 | $22.14 | $22.14 | 100 |
| 03:42 PM | $22.13 | Down $ -0.05 | $22.17 | $22.13 | 1,600 |
| 03:41 PM | $22.18 | Up $0.03 | $22.18 | $22.16 | 1,300 |
| 03:40 PM | $22.15 | Up $0.03 | $22.15 | $22.13 | 800 |
| 03:39 PM | $22.12 | Up $0.01 | $22.12 | $22.12 | 200 |
| 03:38 PM | $22.11 | Up $0.03 | $22.11 | $22.08 | 1,700 |
| 03:37 PM | $22.08 | Down $ -0.02 | $22.10 | $22.08 | 300 |
| 03:36 PM | $22.10 | Down $ -0.01 | $22.11 | $22.10 | 500 |
| 03:35 PM | $22.11 | Down $ -0.01 | $22.11 | $22.11 | 500 |
| 03:33 PM | $22.12 | Down $ -0.01 | $22.13 | $22.12 | 800 |
| 03:33 PM | $22.12 | Up $0.00 | $22.13 | $22.12 | 0 |
| 03:32 PM | $22.13 | Up $0.02 | $22.14 | $22.12 | 1,500 |
| 03:31 PM | $22.12 | Down $ -0.01 | $22.12 | $22.12 | 500 |
| 03:30 PM | $22.12 | Up $0.01 | $22.12 | $22.08 | 1,100 |
| 03:29 PM | $22.11 | Down $ -0.01 | $22.12 | $22.11 | 1,800 |
| 03:28 PM | $22.12 | Down $ -0.01 | $22.12 | $22.12 | 500 |
| 03:27 PM | $22.13 | Up $0.01 | $22.13 | $22.12 | 1,500 |
| 03:26 PM | $22.12 | Up $0.02 | $22.12 | $22.12 | 100 |
| 03:25 PM | $22.10 | Down $ -0.01 | $22.10 | $22.10 | 100 |
| 03:24 PM | $22.11 | Down $ -0.01 | $22.11 | $22.11 | 100 |
| 03:23 PM | $22.12 | Up $0.00 | $22.13 | $22.12 | 800 |
| 03:22 PM | $22.12 | Up $0.01 | $22.12 | $22.10 | 700 |
| 03:21 PM | $22.11 | Down $ -0.01 | $22.12 | $22.11 | 1,600 |
| 03:20 PM | $22.12 | Down $ -0.03 | $22.14 | $22.12 | 900 |
| 03:19 PM | $22.15 | Up $0.00 | $22.15 | $22.13 | 700 |
| 03:16 PM | $22.15 | Down $ -0.02 | $22.17 | $22.15 | 800 |
| 03:16 PM | $22.15 | Up $0.00 | $22.17 | $22.15 | 0 |
| 03:16 PM | $22.15 | Up $0.00 | $22.17 | $22.15 | 0 |
| 03:15 PM | $22.17 | Up $0.03 | $22.17 | $22.16 | 300 |
| 03:13 PM | $22.14 | Down $ -0.01 | $22.14 | $22.14 | 100 |
| 03:13 PM | $22.14 | Up $0.00 | $22.14 | $22.14 | 0 |
| 03:12 PM | $22.15 | Up $0.01 | $22.15 | $22.14 | 500 |
| 03:11 PM | $22.14 | Up $0.00 | $22.15 | $22.14 | 300 |
| 03:09 PM | $22.14 | Up $0.01 | $22.14 | $22.13 | 400 |
| 03:09 PM | $22.14 | Up $0.00 | $22.14 | $22.13 | 0 |
| 03:07 PM | $22.13 | Down $ -0.02 | $22.14 | $22.13 | 500 |
| 03:07 PM | $22.13 | Up $0.00 | $22.14 | $22.13 | 0 |
| 03:06 PM | $22.15 | Down $ -0.04 | $22.19 | $22.15 | 700 |
| 03:05 PM | $22.19 | Down $ -0.01 | $22.21 | $22.19 | 400 |
| 03:03 PM | $22.20 | Up $0.03 | $22.20 | $22.19 | 400 |
| 03:03 PM | $22.20 | Up $0.00 | $22.20 | $22.19 | 0 |
| 03:02 PM | $22.17 | Down $ -0.04 | $22.19 | $22.17 | 600 |
| 03:01 PM | $22.21 | Down $ -0.01 | $22.21 | $22.21 | 100 |
| 03:00 PM | $22.22 | Down $ -0.03 | $22.23 | $22.22 | 400 |
| 02:59 PM | $22.25 | Up $0.01 | $22.25 | $22.25 | 100 |
| 02:57 PM | $22.24 | Down $ -0.01 | $22.28 | $22.23 | 3,000 |
| 02:57 PM | $22.24 | Up $0.00 | $22.28 | $22.23 | 0 |
| 02:56 PM | $22.25 | Down $ -0.01 | $22.25 | $22.25 | 200 |
| 02:54 PM | $22.26 | Up $0.01 | $22.26 | $22.26 | 100 |
| 02:54 PM | $22.26 | Up $0.00 | $22.26 | $22.26 | 0 |
| 02:53 PM | $22.25 | Up $0.02 | $22.25 | $22.23 | 400 |
| 02:52 PM | $22.23 | Up $0.01 | $22.23 | $22.23 | 100 |
| 02:51 PM | $22.22 | Down $ -0.03 | $22.24 | $22.22 | 1,800 |
| 02:50 PM | $22.25 | Down $0.00 | $22.25 | $22.24 | 3,500 |
| 02:49 PM | $22.25 | Down $ -0.01 | $22.25 | $22.25 | 3,700 |
| 02:45 PM | $22.26 | Up $0.03 | $22.26 | $22.25 | 300 |
| 02:45 PM | $22.26 | Up $0.00 | $22.26 | $22.25 | 0 |
| 02:45 PM | $22.26 | Up $0.00 | $22.26 | $22.25 | 0 |
| 02:45 PM | $22.26 | Up $0.00 | $22.26 | $22.25 | 0 |
| 02:44 PM | $22.23 | Up $0.00 | $22.23 | $22.22 | 700 |
| 02:43 PM | $22.23 | Up $0.02 | $22.23 | $22.22 | 400 |
| 02:42 PM | $22.21 | Down $ -0.01 | $22.22 | $22.21 | 400 |
| 02:40 PM | $22.22 | Up $0.02 | $22.22 | $22.19 | 400 |
| 02:40 PM | $22.22 | Up $0.00 | $22.22 | $22.19 | 0 |
| 02:39 PM | $22.20 | Down $ -0.06 | $22.26 | $22.20 | 31,500 |
| 02:38 PM | $22.26 | Down $ -0.01 | $22.27 | $22.26 | 5,700 |
| 02:37 PM | $22.27 | Down $ -0.01 | $22.27 | $22.26 | 9,600 |
| 02:36 PM | $22.28 | Up $0.02 | $22.28 | $22.27 | 500 |
| 02:35 PM | $22.27 | Down $ -0.02 | $22.28 | $22.27 | 3,600 |
| 02:34 PM | $22.29 | Down $ -0.01 | $22.29 | $22.29 | 100 |
| 02:33 PM | $22.30 | Up $0.03 | $22.30 | $22.29 | 200 |
| 02:32 PM | $22.28 | Down $ -0.05 | $22.30 | $22.27 | 4,100 |
| 02:31 PM | $22.32 | Up $0.01 | $22.32 | $22.31 | 900 |
| 02:30 PM | $22.31 | Up $0.05 | $22.31 | $22.29 | 800 |
| 02:27 PM | $22.26 | Up $0.01 | $22.26 | $22.26 | 100 |
| 02:27 PM | $22.26 | Up $0.00 | $22.26 | $22.26 | 0 |
| 02:27 PM | $22.26 | Up $0.00 | $22.26 | $22.26 | 0 |
| 02:26 PM | $22.25 | Down $ -0.01 | $22.27 | $22.24 | 1,500 |
| 02:24 PM | $22.26 | Up $0.01 | $22.26 | $22.26 | 100 |
| 02:24 PM | $22.26 | Up $0.00 | $22.26 | $22.26 | 0 |
| 02:23 PM | $22.25 | Up $0.00 | $22.26 | $22.25 | 900 |
| 02:22 PM | $22.25 | Down $ -0.01 | $22.27 | $22.25 | 800 |
| 02:21 PM | $22.26 | Up $0.00 | $22.27 | $22.25 | 7,100 |
| 02:20 PM | $22.26 | Up $0.00 | $22.26 | $22.26 | 100 |
| 02:19 PM | $22.26 | Up $0.00 | $22.26 | $22.25 | 1,800 |
| 02:18 PM | $22.26 | Up $0.01 | $22.26 | $22.25 | 700 |
| 02:16 PM | $22.25 | Up $0.01 | $22.25 | $22.24 | 400 |
| 02:16 PM | $22.25 | Up $0.00 | $22.25 | $22.24 | 0 |
| 02:14 PM | $22.24 | Down $ -0.02 | $22.24 | $22.24 | 500 |
| 02:14 PM | $22.24 | Up $0.00 | $22.24 | $22.24 | 0 |
| 02:13 PM | $22.26 | Down $ -0.01 | $22.26 | $22.26 | 700 |
| 02:12 PM | $22.27 | Up $0.03 | $22.27 | $22.20 | 11,100 |
| 02:11 PM | $22.24 | Up $0.03 | $22.25 | $22.20 | 4,000 |
| 02:10 PM | $22.21 | Up $0.00 | $22.21 | $22.21 | 100 |
| 02:09 PM | $22.21 | Up $0.01 | $22.21 | $22.20 | 200 |
| 02:08 PM | $22.20 | Up $0.02 | $22.21 | $22.20 | 200 |
| 02:06 PM | $22.18 | Down $ -0.03 | $22.18 | $22.18 | 200 |
| 02:06 PM | $22.18 | Up $0.00 | $22.18 | $22.18 | 0 |
| 02:03 PM | $22.21 | Up $0.06 | $22.21 | $22.16 | 12,500 |
| 02:03 PM | $22.21 | Up $0.00 | $22.21 | $22.16 | 0 |
| 02:03 PM | $22.21 | Up $0.00 | $22.21 | $22.16 | 0 |
| 02:02 PM | $22.15 | Up $0.03 | $22.15 | $22.11 | 2,100 |
| 02:01 PM | $22.12 | Up $0.01 | $22.12 | $22.10 | 400 |
| 02:00 PM | $22.11 | Up $0.02 | $22.11 | $22.10 | 500 |
| 01:58 PM | $22.09 | Up $0.03 | $22.09 | $22.06 | 1,800 |
| 01:58 PM | $22.09 | Up $0.00 | $22.09 | $22.06 | 0 |
| 01:55 PM | $22.06 | Down $ -0.01 | $22.07 | $22.06 | 400 |
| 01:55 PM | $22.06 | Up $0.00 | $22.07 | $22.06 | 0 |
| 01:55 PM | $22.06 | Up $0.00 | $22.07 | $22.06 | 0 |
| 01:53 PM | $22.07 | Up $0.01 | $22.08 | $22.07 | 300 |
| 01:53 PM | $22.07 | Up $0.00 | $22.08 | $22.07 | 0 |
| 01:52 PM | $22.06 | Up $0.00 | $22.06 | $22.06 | 100 |
| 01:51 PM | $22.06 | Up $0.01 | $22.06 | $22.06 | 200 |
| 01:50 PM | $22.05 | Up $0.01 | $22.05 | $22.05 | 200 |
| 01:49 PM | $22.04 | Down $ -0.01 | $22.04 | $22.04 | 300 |
| 01:47 PM | $22.05 | Up $0.02 | $22.05 | $22.02 | 1,800 |
| 01:47 PM | $22.05 | Up $0.00 | $22.05 | $22.02 | 0 |
| 01:43 PM | $22.03 | Down $ -0.01 | $22.04 | $22.03 | 600 |
| 01:43 PM | $22.03 | Up $0.00 | $22.04 | $22.03 | 0 |
| 01:43 PM | $22.03 | Up $0.00 | $22.04 | $22.03 | 0 |
| 01:43 PM | $22.03 | Up $0.00 | $22.04 | $22.03 | 0 |
| 01:42 PM | $22.04 | Down $ -0.02 | $22.06 | $22.04 | 1,000 |
| 01:41 PM | $22.06 | Up $0.01 | $22.06 | $22.06 | 400 |
| 01:40 PM | $22.05 | Down $ -0.01 | $22.07 | $22.05 | 300 |
| 01:39 PM | $22.06 | Up $0.00 | $22.06 | $22.06 | 100 |
| 01:38 PM | $22.06 | Up $0.00 | $22.06 | $22.06 | 100 |
| 01:34 PM | $22.06 | Up $0.01 | $22.08 | $22.06 | 200 |
| 01:34 PM | $22.06 | Up $0.00 | $22.08 | $22.06 | 0 |
| 01:34 PM | $22.06 | Up $0.00 | $22.08 | $22.06 | 0 |
| 01:34 PM | $22.06 | Up $0.00 | $22.08 | $22.06 | 0 |
| 01:32 PM | $22.05 | Down $ -0.02 | $22.05 | $22.05 | 100 |
| 01:32 PM | $22.05 | Up $0.00 | $22.05 | $22.05 | 0 |
| 01:31 PM | $22.07 | Up $0.04 | $22.07 | $22.05 | 200 |
| 01:30 PM | $22.03 | Up $0.00 | $22.03 | $22.03 | 100 |
| 01:29 PM | $22.03 | Down $ -0.01 | $22.06 | $22.03 | 1,400 |
| 01:28 PM | $22.04 | Down $ -0.03 | $22.04 | $22.04 | 100 |
| 01:26 PM | $22.07 | Up $0.05 | $22.07 | $22.06 | 1,300 |
| 01:26 PM | $22.07 | Up $0.00 | $22.07 | $22.06 | 0 |
| 01:24 PM | $22.02 | Up $0.00 | $22.04 | $22.02 | 1,100 |
| 01:24 PM | $22.02 | Up $0.00 | $22.04 | $22.02 | 0 |
| 01:22 PM | $22.02 | Down $ -0.01 | $22.02 | $22.02 | 100 |
| 01:22 PM | $22.02 | Up $0.00 | $22.02 | $22.02 | 0 |
| 01:21 PM | $22.03 | Up $0.03 | $22.03 | $22.01 | 700 |
| 01:20 PM | $22.00 | Down $ -0.01 | $22.00 | $22.00 | 100 |
| 01:19 PM | $22.01 | Up $0.01 | $22.01 | $22.01 | 300 |
| 01:17 PM | $22.00 | Down $ -0.04 | $22.04 | $22.00 | 2,300 |
| 01:17 PM | $22.00 | Up $0.00 | $22.04 | $22.00 | 0 |
| 01:15 PM | $22.04 | Up $0.01 | $22.04 | $22.04 | 100 |
| 01:15 PM | $22.04 | Up $0.00 | $22.04 | $22.04 | 0 |
| 01:14 PM | $22.03 | Down $ -0.04 | $22.03 | $22.03 | 100 |
| 01:10 PM | $22.07 | Up $0.01 | $22.07 | $22.02 | 1,200 |
| 01:10 PM | $22.07 | Up $0.00 | $22.07 | $22.02 | 0 |
| 01:10 PM | $22.07 | Up $0.00 | $22.07 | $22.02 | 0 |
| 01:10 PM | $22.07 | Up $0.00 | $22.07 | $22.02 | 0 |
| 01:08 PM | $22.06 | Up $0.02 | $22.06 | $22.06 | 100 |
| 01:08 PM | $22.06 | Up $0.00 | $22.06 | $22.06 | 0 |
| 01:06 PM | $22.04 | Down $ -0.01 | $22.06 | $22.04 | 400 |
| 01:06 PM | $22.04 | Up $0.00 | $22.06 | $22.04 | 0 |
| 01:05 PM | $22.05 | Up $0.05 | $22.05 | $22.02 | 500 |
| 01:04 PM | $22.00 | Up $0.03 | $22.00 | $22.00 | 300 |
| 01:03 PM | $21.97 | Down $ -0.04 | $21.99 | $21.97 | 400 |
| 01:02 PM | $22.01 | Down $ -0.04 | $22.03 | $22.01 | 500 |
| 12:58 PM | $22.05 | Up $0.00 | $22.05 | $22.04 | 200 |
| 12:58 PM | $22.05 | Up $0.00 | $22.05 | $22.04 | 0 |
| 12:58 PM | $22.05 | Up $0.00 | $22.05 | $22.04 | 0 |
| 12:58 PM | $22.05 | Up $0.00 | $22.05 | $22.04 | 0 |
| 12:55 PM | $22.05 | Down $ -0.01 | $22.06 | $22.05 | 700 |
| 12:55 PM | $22.05 | Up $0.00 | $22.06 | $22.05 | 0 |
| 12:55 PM | $22.05 | Up $0.00 | $22.06 | $22.05 | 0 |
| 12:53 PM | $22.06 | Down $ -0.03 | $22.06 | $22.06 | 100 |
| 12:53 PM | $22.06 | Up $0.00 | $22.06 | $22.06 | 0 |
| 12:52 PM | $22.09 | Up $0.09 | $22.09 | $22.05 | 500 |
| 12:51 PM | $22.00 | Down $ -0.04 | $22.03 | $22.00 | 700 |
| 12:50 PM | $22.04 | Down $ -0.03 | $22.06 | $22.04 | 700 |
| 12:49 PM | $22.07 | Down $ -0.01 | $22.07 | $22.07 | 100 |
| 12:48 PM | $22.08 | Up $0.02 | $22.08 | $22.06 | 1,100 |
| 12:45 PM | $22.06 | Up $0.00 | $22.07 | $22.06 | 1,900 |
| 12:45 PM | $22.06 | Up $0.00 | $22.07 | $22.06 | 0 |
| 12:45 PM | $22.06 | Up $0.00 | $22.07 | $22.06 | 0 |
| 12:44 PM | $22.06 | Down $ -0.03 | $22.06 | $22.06 | 300 |
| 12:42 PM | $22.09 | Up $0.02 | $22.09 | $22.06 | 600 |
| 12:42 PM | $22.09 | Up $0.00 | $22.09 | $22.06 | 0 |
| 12:40 PM | $22.07 | Down $ -0.01 | $22.07 | $22.07 | 200 |
| 12:40 PM | $22.07 | Up $0.00 | $22.07 | $22.07 | 0 |
| 12:38 PM | $22.08 | Up $0.01 | $22.08 | $22.08 | 300 |
| 12:38 PM | $22.08 | Up $0.00 | $22.08 | $22.08 | 0 |
| 12:37 PM | $22.07 | Up $0.00 | $22.07 | $22.06 | 200 |
| 12:36 PM | $22.07 | Down $ -0.01 | $22.09 | $22.07 | 1,000 |
| 12:35 PM | $22.08 | Up $0.03 | $22.08 | $22.08 | 300 |
| 12:34 PM | $22.05 | Down $ -0.02 | $22.05 | $22.05 | 100 |
| 12:33 PM | $22.07 | Up $0.01 | $22.07 | $22.06 | 400 |
| 12:32 PM | $22.06 | Up $0.00 | $22.07 | $22.06 | 500 |
| 12:31 PM | $22.06 | Up $0.01 | $22.06 | $22.05 | 200 |
| 12:30 PM | $22.05 | Up $0.00 | $22.06 | $22.05 | 500 |
| 12:29 PM | $22.05 | Up $0.03 | $22.05 | $22.05 | 100 |
| 12:28 PM | $22.02 | Down $ -0.03 | $22.03 | $22.02 | 600 |
| 12:27 PM | $22.05 | Up $0.02 | $22.05 | $22.03 | 700 |
| 12:26 PM | $22.03 | Down $ -0.02 | $22.03 | $22.03 | 200 |
| 12:25 PM | $22.05 | Up $0.02 | $22.05 | $22.04 | 200 |
| 12:24 PM | $22.03 | Up $0.03 | $22.03 | $22.03 | 100 |
| 12:22 PM | $22.00 | Down $ -0.01 | $22.02 | $22.00 | 300 |
| 12:22 PM | $22.00 | Up $0.00 | $22.02 | $22.00 | 0 |
| 12:20 PM | $22.01 | Up $0.04 | $22.01 | $22.00 | 400 |
| 12:20 PM | $22.01 | Up $0.00 | $22.01 | $22.00 | 0 |
| 12:19 PM | $21.97 | Down $ -0.01 | $21.97 | $21.97 | 200 |
| 12:17 PM | $21.98 | Down $ -0.06 | $22.02 | $21.98 | 500 |
| 12:17 PM | $21.98 | Up $0.00 | $22.02 | $21.98 | 0 |
| 12:16 PM | $22.04 | Down $ -0.05 | $22.06 | $22.04 | 400 |
| 12:15 PM | $22.09 | Up $0.05 | $22.09 | $22.07 | 200 |
| 12:13 PM | $22.04 | Down $ -0.01 | $22.05 | $22.04 | 500 |
| 12:13 PM | $22.04 | Up $0.00 | $22.05 | $22.04 | 0 |
| 12:12 PM | $22.05 | Down $ -0.04 | $22.05 | $22.05 | 100 |
| 12:10 PM | $22.09 | Down $ -0.01 | $22.09 | $22.09 | 100 |
| 12:10 PM | $22.09 | Up $0.00 | $22.09 | $22.09 | 0 |
| 12:09 PM | $22.10 | Up $0.03 | $22.10 | $22.09 | 500 |
| 12:08 PM | $22.07 | Up $0.00 | $22.07 | $22.07 | 100 |
| 12:07 PM | $22.07 | Up $0.00 | $22.07 | $22.04 | 2,300 |
| 12:06 PM | $22.07 | Down $ -0.04 | $22.11 | $22.07 | 800 |
| 12:05 PM | $22.11 | Down $ -0.01 | $22.13 | $22.10 | 700 |
| 12:04 PM | $22.12 | Up $0.03 | $22.12 | $22.08 | 1,000 |
| 12:03 PM | $22.09 | Up $0.04 | $22.09 | $22.06 | 400 |
| 12:02 PM | $22.05 | Up $0.01 | $22.05 | $22.05 | 100 |
| 12:01 PM | $22.04 | Up $0.00 | $22.06 | $22.04 | 900 |
| 12:00 PM | $22.04 | Up $0.02 | $22.05 | $22.03 | 900 |
| 11:57 AM | $22.02 | Down $ -0.01 | $22.03 | $22.02 | 700 |
| 11:57 AM | $22.02 | Up $0.00 | $22.03 | $22.02 | 0 |
| 11:57 AM | $22.02 | Up $0.00 | $22.03 | $22.02 | 0 |
| 11:56 AM | $22.03 | Up $0.00 | $22.04 | $22.03 | 600 |
| 11:55 AM | $22.03 | Up $0.01 | $22.03 | $22.03 | 700 |
| 11:52 AM | $22.02 | Up $0.05 | $22.02 | $22.01 | 300 |
| 11:52 AM | $22.02 | Up $0.00 | $22.02 | $22.01 | 0 |
| 11:52 AM | $22.02 | Up $0.00 | $22.02 | $22.01 | 0 |
| 11:51 AM | $21.97 | Down $ -0.03 | $21.98 | $21.97 | 300 |
| 11:50 AM | $22.00 | Up $0.02 | $22.00 | $21.97 | 2,500 |
| 11:49 AM | $21.98 | Up $0.03 | $21.98 | $21.98 | 100 |
| 11:48 AM | $21.95 | Down $ -0.04 | $21.97 | $21.95 | 300 |
| 11:47 AM | $21.99 | Down $ -0.02 | $22.00 | $21.99 | 1,600 |
| 11:46 AM | $22.01 | Down $ -0.04 | $22.02 | $22.01 | 600 |
| 11:45 AM | $22.05 | Up $0.01 | $22.05 | $22.05 | 200 |
| 11:44 AM | $22.04 | Down $ -0.02 | $22.06 | $22.02 | 2,300 |
| 11:43 AM | $22.06 | Up $0.02 | $22.06 | $22.04 | 1,200 |
| 11:42 AM | $22.04 | Up $0.05 | $22.04 | $22.01 | 1,200 |
| 11:41 AM | $21.99 | Up $0.00 | $22.00 | $21.98 | 1,700 |
| 11:40 AM | $21.99 | Down $ -0.04 | $22.01 | $21.99 | 1,500 |
| 11:39 AM | $22.03 | Up $0.01 | $22.03 | $22.00 | 1,500 |
| 11:38 AM | $22.02 | Up $0.03 | $22.02 | $21.99 | 1,800 |
| 11:37 AM | $21.99 | Up $0.03 | $22.03 | $21.98 | 11,800 |
| 11:36 AM | $21.96 | Up $0.01 | $21.98 | $21.96 | 700 |
| 11:35 AM | $21.95 | Down $ -0.04 | $21.99 | $21.95 | 2,300 |
| 11:34 AM | $21.99 | Up $0.02 | $22.00 | $21.98 | 43,200 |
| 11:33 AM | $21.97 | Up $0.01 | $21.98 | $21.97 | 300 |
| 11:32 AM | $21.96 | Up $0.01 | $21.98 | $21.96 | 3,300 |
| 11:31 AM | $21.95 | Up $0.04 | $21.95 | $21.95 | 500 |
| 11:29 AM | $21.91 | Up $0.01 | $21.91 | $21.90 | 200 |
| 11:29 AM | $21.91 | Up $0.00 | $21.91 | $21.90 | 0 |
| 11:28 AM | $21.90 | Down $ -0.02 | $21.93 | $21.89 | 2,500 |
| 11:27 AM | $21.92 | Up $0.03 | $21.92 | $21.89 | 1,300 |
| 11:25 AM | $21.89 | Up $0.01 | $21.89 | $21.87 | 1,600 |
| 11:25 AM | $21.89 | Up $0.00 | $21.89 | $21.87 | 0 |
| 11:24 AM | $21.88 | Up $0.03 | $21.88 | $21.87 | 1,100 |
| 11:23 AM | $21.85 | Down $ -0.02 | $21.88 | $21.85 | 400 |
| 11:22 AM | $21.87 | Up $0.04 | $21.87 | $21.83 | 2,100 |
| 11:21 AM | $21.83 | Up $0.00 | $21.83 | $21.81 | 2,200 |
| 11:20 AM | $21.83 | Up $0.00 | $21.84 | $21.83 | 200 |
| 11:19 AM | $21.83 | Up $0.01 | $21.84 | $21.83 | 600 |
| 11:18 AM | $21.82 | Up $0.00 | $21.82 | $21.82 | 200 |
| 11:17 AM | $21.82 | Up $0.00 | $21.82 | $21.82 | 200 |
| 11:16 AM | $21.82 | Up $0.02 | $21.82 | $21.81 | 400 |
| 11:15 AM | $21.80 | Down $ -0.02 | $21.84 | $21.80 | 500 |
| 11:14 AM | $21.82 | Down $ -0.01 | $21.82 | $21.81 | 400 |
| 11:13 AM | $21.83 | Up $0.01 | $21.85 | $21.81 | 1,400 |
| 11:12 AM | $21.82 | Up $0.03 | $21.82 | $21.76 | 1,000 |
| 11:11 AM | $21.79 | Down $ -0.02 | $21.82 | $21.78 | 1,600 |
| 11:10 AM | $21.81 | Down $ -0.02 | $21.82 | $21.81 | 200 |
| 11:08 AM | $21.83 | Down $ -0.01 | $21.85 | $21.83 | 500 |
| 11:08 AM | $21.83 | Up $0.00 | $21.85 | $21.83 | 0 |
| 11:06 AM | $21.84 | Up $0.00 | $21.85 | $21.83 | 700 |
| 11:06 AM | $21.84 | Up $0.00 | $21.85 | $21.83 | 0 |
| 11:05 AM | $21.84 | Up $0.02 | $21.85 | $21.83 | 500 |
| 11:04 AM | $21.82 | Up $0.02 | $21.82 | $21.80 | 800 |
| 11:03 AM | $21.80 | Up $0.01 | $21.80 | $21.80 | 500 |
| 11:02 AM | $21.79 | Up $0.02 | $21.79 | $21.79 | 1,200 |
| 11:01 AM | $21.77 | Up $0.01 | $21.77 | $21.75 | 200 |
| 11:00 AM | $21.76 | Down $ -0.05 | $21.77 | $21.76 | 200 |
| 10:59 AM | $21.81 | Up $0.05 | $21.81 | $21.77 | 600 |
| 10:58 AM | $21.76 | Down $ -0.02 | $21.78 | $21.76 | 900 |
| 10:57 AM | $21.78 | Up $0.01 | $21.85 | $21.78 | 2,500 |
| 10:56 AM | $21.77 | Up $0.05 | $21.77 | $21.75 | 300 |
| 10:55 AM | $21.72 | Up $0.01 | $21.73 | $21.72 | 500 |
| 10:54 AM | $21.71 | Down $ -0.04 | $21.75 | $21.68 | 1,400 |
| 10:53 AM | $21.75 | Down $ -0.03 | $21.78 | $21.75 | 1,200 |
| 10:52 AM | $21.78 | Down $ -0.03 | $21.79 | $21.78 | 300 |
| 10:51 AM | $21.81 | Up $0.00 | $21.81 | $21.78 | 900 |
| 10:50 AM | $21.81 | Down $ -0.03 | $21.86 | $21.81 | 900 |
| 10:49 AM | $21.84 | Up $0.02 | $21.84 | $21.83 | 900 |
| 10:48 AM | $21.82 | Up $0.02 | $21.83 | $21.81 | 500 |
| 10:47 AM | $21.80 | Up $0.00 | $21.80 | $21.80 | 500 |
| 10:45 AM | $21.80 | Up $0.01 | $21.80 | $21.76 | 6,000 |
| 10:45 AM | $21.80 | Up $0.00 | $21.80 | $21.76 | 0 |
| 10:44 AM | $21.79 | Up $0.07 | $21.79 | $21.75 | 2,600 |
| 10:43 AM | $21.72 | Down $ -0.03 | $21.75 | $21.71 | 1,200 |
| 10:42 AM | $21.75 | Up $0.00 | $21.76 | $21.74 | 800 |
| 10:41 AM | $21.75 | Up $0.02 | $21.76 | $21.74 | 600 |
| 10:40 AM | $21.73 | Down $ -0.01 | $21.74 | $21.73 | 200 |
| 10:39 AM | $21.74 | Down $ -0.03 | $21.77 | $21.74 | 500 |
| 10:38 AM | $21.77 | Up $0.01 | $21.77 | $21.77 | 100 |
| 10:37 AM | $21.76 | Up $0.01 | $21.76 | $21.72 | 300 |
| 10:36 AM | $21.75 | Down $ -0.01 | $21.75 | $21.75 | 100 |
| 10:35 AM | $21.76 | Down $ -0.01 | $21.77 | $21.76 | 500 |
| 10:34 AM | $21.77 | Down $ -0.03 | $21.78 | $21.77 | 500 |
| 10:33 AM | $21.80 | Up $0.08 | $21.80 | $21.76 | 1,200 |
| 10:32 AM | $21.72 | Up $0.03 | $21.72 | $21.70 | 1,500 |
| 10:31 AM | $21.69 | Up $0.03 | $21.72 | $21.66 | 1,300 |
| 10:30 AM | $21.66 | Up $0.01 | $21.66 | $21.65 | 600 |
| 10:29 AM | $21.65 | Down $ -0.02 | $21.71 | $21.65 | 5,300 |
| 10:28 AM | $21.67 | Up $0.07 | $21.67 | $21.59 | 1,300 |
| 10:27 AM | $21.60 | Up $0.02 | $21.64 | $21.59 | 1,000 |
| 10:26 AM | $21.58 | Up $0.03 | $21.58 | $21.55 | 300 |
| 10:25 AM | $21.55 | Down $ -0.05 | $21.58 | $21.54 | 700 |
| 10:24 AM | $21.60 | Up $0.02 | $21.60 | $21.60 | 900 |
| 10:23 AM | $21.58 | Up $0.03 | $21.58 | $21.52 | 1,900 |
| 10:22 AM | $21.55 | Up $0.02 | $21.56 | $21.51 | 1,500 |
| 10:20 AM | $21.53 | Up $0.02 | $21.53 | $21.53 | 200 |
| 10:20 AM | $21.53 | Up $0.00 | $21.53 | $21.53 | 0 |
| 10:19 AM | $21.51 | Down $ -0.08 | $21.57 | $21.51 | 1,600 |
| 10:18 AM | $21.59 | Down $ -0.02 | $21.59 | $21.59 | 100 |
| 10:17 AM | $21.61 | Up $0.00 | $21.65 | $21.61 | 900 |
| 10:16 AM | $21.61 | Up $0.01 | $21.65 | $21.61 | 700 |
| 10:15 AM | $21.60 | Down $ -0.02 | $21.60 | $21.60 | 300 |
| 10:14 AM | $21.62 | Up $0.01 | $21.63 | $21.60 | 500 |
| 10:13 AM | $21.61 | Up $0.06 | $21.61 | $21.53 | 800 |
| 10:12 AM | $21.55 | Up $0.00 | $21.56 | $21.55 | 500 |
| 10:11 AM | $21.55 | Down $ -0.01 | $21.59 | $21.55 | 300 |
| 10:10 AM | $21.56 | Up $0.09 | $21.57 | $21.51 | 1,200 |
| 10:08 AM | $21.47 | Down $ -0.03 | $21.50 | $21.47 | 200 |
| 10:08 AM | $21.47 | Up $0.00 | $21.50 | $21.47 | 0 |
| 10:07 AM | $21.50 | Up $0.05 | $21.51 | $21.49 | 700 |
| 10:06 AM | $21.45 | Up $0.03 | $21.46 | $21.45 | 1,000 |
| 10:05 AM | $21.42 | Up $0.04 | $21.42 | $21.42 | 200 |
| 10:03 AM | $21.38 | Up $0.00 | $21.41 | $21.36 | 5,100 |
| 10:03 AM | $21.38 | Up $0.00 | $21.41 | $21.36 | 0 |
| 10:02 AM | $21.38 | Up $0.02 | $21.38 | $21.38 | 200 |
| 10:01 AM | $21.36 | Down $ -0.06 | $21.38 | $21.36 | 2,200 |
| 10:00 AM | $21.42 | Down $ -0.01 | $21.42 | $21.40 | 500 |
| 09:59 AM | $21.43 | Up $0.02 | $21.43 | $21.43 | 600 |
| 09:58 AM | $21.41 | Down $ -0.02 | $21.42 | $21.41 | 200 |
| 09:57 AM | $21.43 | Down $ -0.07 | $21.49 | $21.43 | 700 |
| 09:54 AM | $21.50 | Up $0.04 | $21.50 | $21.50 | 200 |
| 09:54 AM | $21.50 | Up $0.00 | $21.50 | $21.50 | 0 |
| 09:54 AM | $21.50 | Up $0.00 | $21.50 | $21.50 | 0 |
| 09:52 AM | $21.46 | Down $ -0.05 | $21.48 | $21.46 | 500 |
| 09:52 AM | $21.46 | Up $0.00 | $21.48 | $21.46 | 0 |
| 09:51 AM | $21.51 | Up $0.10 | $21.51 | $21.44 | 700 |
| 09:50 AM | $21.41 | Up $0.06 | $21.41 | $21.40 | 200 |
| 09:49 AM | $21.35 | Down $ -0.01 | $21.36 | $21.35 | 400 |
| 09:48 AM | $21.36 | Down $ -0.02 | $21.38 | $21.36 | 500 |
| 09:47 AM | $21.38 | Down $ -0.05 | $21.42 | $21.38 | 500 |
| 09:46 AM | $21.43 | Up $0.04 | $21.43 | $21.43 | 100 |
| 09:45 AM | $21.39 | Down $ -0.02 | $21.41 | $21.39 | 1,100 |
| 09:44 AM | $21.41 | Up $0.03 | $21.42 | $21.37 | 800 |
| 09:43 AM | $21.38 | Up $0.02 | $21.39 | $21.38 | 200 |
| 09:42 AM | $21.36 | Down $ -0.01 | $21.39 | $21.36 | 3,500 |
| 09:41 AM | $21.37 | Down $0.00 | $21.39 | $21.36 | 600 |
| 09:40 AM | $21.38 | Up $0.07 | $21.38 | $21.32 | 800 |
| 09:39 AM | $21.31 | Down $ -0.01 | $21.31 | $21.31 | 100 |
| 09:38 AM | $21.32 | Up $0.07 | $21.32 | $21.31 | 700 |
| 09:34 AM | $21.25 | Down $ -0.11 | $21.36 | $21.25 | 500 |
| 09:34 AM | $21.25 | Up $0.00 | $21.36 | $21.25 | 0 |
| 09:34 AM | $21.25 | Up $0.00 | $21.36 | $21.25 | 0 |
| 09:34 AM | $21.25 | Up $0.00 | $21.36 | $21.25 | 0 |
| 09:33 AM | $21.36 | Down $ -0.11 | $21.43 | $21.30 | 2,200 |
| 09:32 AM | $21.47 | Down $ -0.03 | $21.49 | $21.42 | 1,900 |
| 09:30 AM | $21.50 | Up $0.27 | $21.50 | $21.30 | 5,700 |
| 09:30 AM | $21.50 | Up $0.00 | $21.50 | $21.30 | 0 |
| Previous close | $21.23 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12-11-2025 | $22.03 | $22.03 | $22.32 | $21.97 | 359,500 |
| 11-11-2025 | $21.23 | $21.21 | $21.29 | $20.99 | 185,700 |
| 10-11-2025 | $21.34 | $21.11 | $21.39 | $20.96 | 628,400 |
| 07-11-2025 | $20.54 | $20.41 | $20.58 | $20.17 | 412,500 |
| 06-11-2025 | $20.35 | $20.61 | $20.76 | $20.30 | 473,600 |
| 05-11-2025 | $19.93 | $20.11 | $20.16 | $19.86 | 411,200 |
| 04-11-2025 | $19.91 | $20.40 | $20.42 | $19.87 | 419,700 |
| 03-11-2025 | $20.86 | $20.84 | $21.00 | $20.76 | 270,600 |
| 31-10-2025 | $21.16 | $20.98 | $21.17 | $20.96 | 289,600 |
| 30-10-2025 | $21.22 | $21.18 | $21.30 | $20.98 | 268,500 |
| 29-10-2025 | $20.76 | $20.87 | $20.99 | $20.54 | 264,800 |
| 28-10-2025 | $20.68 | $20.69 | $20.80 | $20.64 | 321,200 |
| 27-10-2025 | $20.68 | $20.59 | $20.78 | $20.57 | 299,100 |
| 24-10-2025 | $21.45 | $21.67 | $21.70 | $21.39 | 240,100 |
| 23-10-2025 | $21.79 | $21.89 | $21.96 | $21.75 | 305,000 |
| 22-10-2025 | $21.87 | $21.50 | $21.90 | $21.33 | 366,100 |
| 21-10-2025 | $21.54 | $21.62 | $21.67 | $21.45 | 589,200 |
| 20-10-2025 | $23.79 | $23.70 | $23.82 | $23.51 | 339,300 |
| 17-10-2025 | $22.73 | $22.42 | $22.82 | $22.36 | 340,800 |
| 16-10-2025 | $24.59 | $24.31 | $24.61 | $24.21 | 374,900 |
| 15-10-2025 | $24.30 | $24.19 | $24.50 | $24.09 | 443,000 |
| 14-10-2025 | $23.28 | $23.39 | $23.52 | $23.14 | 792,800 |
| 10-10-2025 | $21.86 | $21.65 | $21.89 | $21.60 | 257,300 |
| 09-10-2025 | $21.68 | $22.07 | $22.09 | $21.51 | 406,700 |
| 08-10-2025 | $23.21 | $23.38 | $23.41 | $23.12 | 742,100 |
| 07-10-2025 | $22.33 | $22.46 | $22.47 | $22.14 | 555,900 |
| 06-10-2025 | $22.68 | $22.77 | $22.84 | $22.62 | 228,800 |
| 03-10-2025 | $22.06 | $22.09 | $22.16 | $21.84 | 322,400 |
| 02-10-2025 | $22.51 | $21.96 | $22.52 | $21.94 | 358,900 |
| 01-10-2025 | $22.42 | $22.48 | $22.52 | $22.31 | 358,500 |
Graphs are not available, please refer to the detailed table