Toronto - Delayed Quote
CAD
Wesdome Gold Mines Ltd. (WDO.TO)
34.25
-0.34
(-0.98%)
At close: September 4 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 |
|---|---|---|---|---|---|---|
|
Sep 4, 2026
|
33.98 | 34.59 | 33.40 | 34.25 | 34.25 | 382,700 |
|
Sep 3, 2026
|
33.21 | 34.72 | 32.91 | 34.59 | 34.59 | 531,000 |
|
Sep 2, 2026
|
32.25 | 33.01 | 31.80 | 32.03 | 32.03 | 472,500 |
|
Sep 1, 2026
|
31.97 | 32.70 | 31.36 | 31.42 | 31.42 | 513,000 |
|
Aug 31, 2026
|
33.80 | 34.31 | 32.57 | 33.22 | 33.22 | 635,000 |
|
Aug 28, 2026
|
35.19 | 35.25 | 33.18 | 33.80 | 33.80 | 508,000 |
|
Aug 27, 2026
|
34.83 | 35.57 | 34.73 | 34.99 | 34.99 | 331,200 |
|
Aug 26, 2026
|
35.36 | 35.77 | 34.70 | 34.74 | 34.74 | 496,200 |
|
Aug 25, 2026
|
35.30 | 36.47 | 35.18 | 36.00 | 36.00 | 404,500 |
|
Aug 24, 2026
|
35.48 | 35.93 | 34.93 | 35.84 | 35.84 | 499,500 |
|
Aug 21, 2026
|
35.34 | 35.34 | 34.29 | 34.97 | 34.97 | 609,400 |
|
Aug 20, 2026
|
33.88 | 34.41 | 33.29 | 34.19 | 34.19 | 569,800 |
|
Aug 19, 2026
|
32.75 | 33.73 | 32.52 | 33.46 | 33.46 | 680,200 |
|
Aug 18, 2026
|
32.48 | 32.77 | 30.87 | 30.91 | 30.91 | 649,700 |
|
Aug 17, 2026
|
32.90 | 33.92 | 32.65 | 33.28 | 33.28 | 323,100 |
|
Aug 14, 2026
|
32.84 | 33.36 | 32.21 | 32.54 | 32.54 | 431,400 |
|
Aug 13, 2026
|
33.26 | 33.85 | 32.25 | 32.68 | 32.68 | 443,000 |
|
Aug 12, 2026
|
34.48 | 34.58 | 33.53 | 33.69 | 33.69 | 556,500 |
|
Aug 11, 2026
|
33.80 | 34.20 | 33.20 | 33.80 | 33.80 | 648,200 |
|
Aug 10, 2026
|
33.69 | 34.42 | 33.28 | 33.87 | 33.87 | 573,200 |
|
Aug 7, 2026
|
33.67 | 35.35 | 33.21 | 34.20 | 34.20 | 923,900 |
|
Aug 6, 2026
|
30.79 | 32.23 | 30.13 | 32.00 | 32.00 | 873,900 |
|
Aug 5, 2026
|
29.50 | 31.16 | 29.00 | 30.80 | 30.80 | 901,400 |
|
Aug 4, 2026
|
27.04 | 28.53 | 26.38 | 28.28 | 28.28 | 837,000 |
|
Jul 31, 2026
|
26.27 | 26.57 | 25.94 | 26.01 | 26.01 | 371,400 |
|
Jul 30, 2026
|
26.86 | 27.03 | 26.26 | 26.84 | 26.84 | 448,100 |
|
Jul 29, 2026
|
26.32 | 26.90 | 25.80 | 26.24 | 26.24 | 388,700 |
|
Jul 28, 2026
|
26.35 | 26.50 | 25.81 | 26.40 | 26.40 | 335,200 |
|
Jul 27, 2026
|
26.58 | 26.76 | 25.83 | 26.57 | 26.57 | 253,900 |
|
Jul 24, 2026
|
25.91 | 26.70 | 25.76 | 26.14 | 26.14 | 204,800 |
|
Jul 23, 2026
|
25.69 | 26.09 | 25.30 | 25.83 | 25.83 | 423,100 |
|
Jul 22, 2026
|
27.00 | 27.32 | 26.30 | 26.31 | 26.31 | 669,100 |
|
Jul 21, 2026
|
25.55 | 26.51 | 25.45 | 26.47 | 26.47 | 460,300 |
|
Jul 20, 2026
|
25.17 | 25.38 | 24.77 | 24.88 | 24.88 | 539,100 |
|
Jul 17, 2026
|
24.61 | 25.52 | 24.21 | 25.32 | 25.32 | 830,400 |
|
Jul 16, 2026
|
24.80 | 24.87 | 23.95 | 24.30 | 24.30 | 634,100 |
|
Jul 15, 2026
|
24.87 | 25.62 | 24.43 | 25.33 | 25.33 | 770,000 |
|
Jul 14, 2026
|
26.90 | 26.90 | 24.40 | 24.82 | 24.82 | 1,136,300 |
|
Jul 13, 2026
|
25.95 | 26.38 | 25.82 | 26.04 | 26.04 | 754,700 |
|
Jul 10, 2026
|
26.43 | 26.79 | 26.04 | 26.27 | 26.27 | 371,700 |
|
Jul 9, 2026
|
26.37 | 26.95 | 26.01 | 26.93 | 26.93 | 380,500 |
|
Jul 8, 2026
|
25.65 | 26.35 | 25.33 | 25.92 | 25.92 | 436,000 |
|
Jul 7, 2026
|
27.38 | 27.86 | 26.35 | 26.77 | 26.77 | 530,500 |
|
Jul 6, 2026
|
27.96 | 28.00 | 26.91 | 27.50 | 27.50 | 859,400 |
|
Jul 3, 2026
|
28.02 | 28.28 | 27.60 | 28.26 | 28.26 | 389,600 |
|
Jul 2, 2026
|
25.07 | 26.25 | 25.07 | 26.14 | 26.14 | 1,151,500 |
|
Jun 30, 2026
|
24.16 | 24.72 | 23.73 | 24.35 | 24.35 | 1,016,400 |
|
Jun 29, 2026
|
24.62 | 24.62 | 23.97 | 24.25 | 24.25 | 807,900 |
|
Jun 26, 2026
|
24.01 | 25.42 | 23.96 | 24.66 | 24.66 | 793,800 |
|
Jun 25, 2026
|
24.50 | 25.53 | 23.98 | 23.99 | 23.99 | 1,039,700 |
|
Jun 24, 2026
|
23.53 | 24.78 | 23.30 | 23.59 | 23.59 | 716,000 |
|
Jun 23, 2026
|
24.21 | 25.36 | 24.11 | 24.77 | 24.77 | 871,900 |
|
Jun 22, 2026
|
24.69 | 25.63 | 24.42 | 25.34 | 25.34 | 805,000 |
|
Jun 19, 2026
|
24.27 | 24.54 | 24.13 | 24.48 | 24.48 | 909,300 |
|
Jun 18, 2026
|
26.07 | 27.10 | 24.76 | 24.84 | 24.84 | 1,121,100 |
|
Jun 17, 2026
|
27.21 | 28.03 | 25.96 | 26.00 | 26.00 | 943,000 |
|
Jun 16, 2026
|
27.72 | 28.15 | 26.73 | 27.27 | 27.27 | 617,600 |
|
Jun 15, 2026
|
27.00 | 27.68 | 26.88 | 27.31 | 27.31 | 960,000 |
|
Jun 12, 2026
|
24.89 | 25.77 | 24.30 | 25.38 | 25.38 | 1,418,700 |
|
Jun 11, 2026
|
23.38 | 24.71 | 23.27 | 24.59 | 24.59 | 692,700 |
|
Jun 10, 2026
|
24.31 | 25.38 | 23.07 | 23.09 | 23.09 | 937,800 |
|
Jun 9, 2026
|
25.63 | 25.85 | 24.58 | 25.27 | 25.27 | 632,900 |
|
Jun 8, 2026
|
24.71 | 25.65 | 24.65 | 25.25 | 25.25 | 905,700 |
|
Jun 5, 2026
|
26.08 | 26.23 | 24.47 | 24.55 | 24.55 | 912,300 |
|
Jun 4, 2026
|
27.06 | 27.36 | 26.63 | 26.73 | 26.73 | 298,000 |
|
Jun 3, 2026
|
26.51 | 27.14 | 26.20 | 26.65 | 26.65 | 407,800 |
|
Jun 2, 2026
|
27.62 | 27.85 | 26.50 | 27.27 | 27.27 | 729,100 |
|
Jun 1, 2026
|
27.47 | 27.89 | 26.84 | 27.43 | 27.43 | 466,500 |
|
May 29, 2026
|
26.13 | 28.14 | 26.12 | 27.97 | 27.97 | 708,600 |
|
May 28, 2026
|
25.69 | 26.77 | 25.40 | 26.22 | 26.22 | 433,800 |
|
May 27, 2026
|
26.24 | 26.89 | 25.96 | 25.98 | 25.98 | 433,700 |
|
May 26, 2026
|
26.80 | 27.03 | 26.62 | 26.79 | 26.79 | 265,000 |
|
May 25, 2026
|
26.69 | 27.38 | 26.69 | 27.29 | 27.29 | 164,100 |
|
May 22, 2026
|
26.29 | 26.60 | 25.72 | 26.33 | 26.33 | 604,900 |
|
May 21, 2026
|
26.34 | 26.95 | 26.00 | 26.31 | 26.31 | 756,200 |
|
May 20, 2026
|
27.28 | 28.05 | 26.61 | 26.64 | 26.64 | 494,000 |
|
May 19, 2026
|
26.80 | 27.02 | 26.40 | 26.88 | 26.88 | 934,600 |
|
May 15, 2026
|
29.23 | 29.34 | 26.83 | 27.14 | 27.14 | 894,700 |
|
May 14, 2026
|
30.98 | 30.98 | 29.86 | 30.64 | 30.64 | 614,100 |
|
May 13, 2026
|
30.20 | 30.97 | 29.25 | 30.96 | 30.96 | 936,700 |
|
May 12, 2026
|
28.79 | 30.20 | 28.42 | 30.02 | 30.02 | 1,553,800 |
|
May 11, 2026
|
28.35 | 29.38 | 28.35 | 29.31 | 29.31 | 1,173,400 |
|
May 8, 2026
|
27.19 | 28.50 | 27.01 | 28.09 | 28.09 | 1,019,900 |
|
May 7, 2026
|
26.39 | 27.97 | 26.39 | 26.80 | 26.80 | 748,900 |
|
May 6, 2026
|
24.95 | 26.20 | 24.65 | 25.80 | 25.80 | 1,147,700 |
|
May 5, 2026
|
23.62 | 23.90 | 23.31 | 23.67 | 23.67 | 736,100 |
|
May 4, 2026
|
23.73 | 23.85 | 23.06 | 23.18 | 23.18 | 1,039,000 |
|
May 1, 2026
|
23.91 | 24.56 | 23.73 | 23.80 | 23.80 | 413,800 |
|
Apr 30, 2026
|
25.33 | 25.38 | 24.06 | 24.14 | 24.14 | 743,200 |
|
Apr 29, 2026
|
25.01 | 25.36 | 24.50 | 24.53 | 24.53 | 994,800 |
|
Apr 28, 2026
|
26.04 | 26.23 | 25.41 | 25.45 | 25.45 | 753,200 |
|
Apr 27, 2026
|
26.91 | 26.91 | 26.43 | 26.58 | 26.58 | 698,600 |
|
Apr 24, 2026
|
27.50 | 27.50 | 26.95 | 27.13 | 27.13 | 366,500 |
|
Apr 23, 2026
|
27.91 | 28.22 | 26.81 | 27.26 | 27.26 | 631,000 |
|
Apr 22, 2026
|
28.23 | 28.49 | 27.68 | 28.33 | 28.33 | 687,700 |
|
Apr 21, 2026
|
29.13 | 29.19 | 27.39 | 27.53 | 27.53 | 1,853,000 |
|
Apr 20, 2026
|
28.13 | 29.36 | 27.85 | 29.19 | 29.19 | 583,300 |
|
Apr 17, 2026
|
27.76 | 28.67 | 27.76 | 28.28 | 28.28 | 480,700 |
|
Apr 16, 2026
|
27.63 | 28.27 | 27.23 | 27.33 | 27.33 | 285,300 |
|
Apr 15, 2026
|
28.47 | 28.47 | 27.04 | 27.47 | 27.47 | 521,900 |
|
Apr 14, 2026
|
28.25 | 28.79 | 27.87 | 28.48 | 28.48 | 550,900 |
|
Apr 13, 2026
|
28.02 | 28.55 | 27.69 | 28.06 | 28.06 | 323,100 |
|
Apr 10, 2026
|
28.02 | 28.53 | 28.02 | 28.40 | 28.40 | 328,100 |
|
Apr 9, 2026
|
28.25 | 28.58 | 27.68 | 27.81 | 27.81 | 294,500 |
|
Apr 8, 2026
|
29.31 | 29.66 | 27.51 | 28.05 | 28.05 | 786,700 |
|
Apr 7, 2026
|
27.21 | 28.91 | 26.26 | 28.62 | 28.62 | 1,209,100 |
|
Apr 6, 2026
|
25.99 | 27.12 | 25.99 | 26.81 | 26.81 | 699,800 |
|
Apr 2, 2026
|
25.16 | 26.58 | 24.83 | 26.11 | 26.11 | 597,500 |
|
Apr 1, 2026
|
25.32 | 26.58 | 24.97 | 26.21 | 26.21 | 860,000 |
|
Mar 31, 2026
|
23.54 | 24.95 | 23.54 | 24.84 | 24.84 | 866,100 |
|
Mar 30, 2026
|
22.94 | 23.46 | 22.62 | 23.06 | 23.06 | 626,200 |
|
Mar 27, 2026
|
22.04 | 23.29 | 21.95 | 22.74 | 22.74 | 1,138,000 |
|
Mar 26, 2026
|
22.37 | 23.18 | 21.90 | 21.94 | 21.94 | 869,300 |
|
Mar 25, 2026
|
23.24 | 23.30 | 22.54 | 23.04 | 23.04 | 670,900 |
|
Mar 24, 2026
|
21.41 | 22.29 | 21.13 | 22.07 | 22.07 | 742,900 |
|
Mar 23, 2026
|
20.51 | 22.49 | 20.50 | 21.59 | 21.59 | 1,106,900 |
|
Mar 20, 2026
|
22.19 | 22.37 | 21.46 | 21.79 | 21.79 | 3,687,300 |
|
Mar 19, 2026
|
21.74 | 22.31 | 21.22 | 22.19 | 22.19 | 1,408,600 |
|
Mar 18, 2026
|
24.06 | 24.19 | 23.02 | 23.04 | 23.04 | 1,037,300 |
|
Mar 17, 2026
|
25.00 | 25.61 | 24.69 | 24.85 | 24.85 | 466,700 |
|
Mar 16, 2026
|
24.18 | 25.18 | 24.18 | 24.87 | 24.87 | 857,100 |
|
Mar 13, 2026
|
24.94 | 25.36 | 24.05 | 24.36 | 24.36 | 1,159,000 |
|
Mar 12, 2026
|
23.97 | 25.48 | 23.56 | 24.89 | 24.89 | 1,404,300 |
|
Mar 11, 2026
|
23.99 | 24.20 | 23.06 | 23.97 | 23.97 | 466,200 |
|
Mar 10, 2026
|
24.19 | 24.77 | 23.80 | 24.21 | 24.21 | 527,500 |
|
Mar 9, 2026
|
23.04 | 23.87 | 22.23 | 23.75 | 23.75 | 814,300 |
|
Mar 6, 2026
|
23.00 | 23.71 | 22.71 | 23.67 | 23.67 | 739,500 |
|
Mar 5, 2026
|
25.07 | 25.07 | 23.13 | 23.40 | 23.40 | 1,249,500 |
|
Mar 4, 2026
|
26.08 | 26.13 | 24.87 | 25.46 | 25.46 | 556,500 |
|
Mar 3, 2026
|
26.11 | 26.61 | 25.05 | 25.51 | 25.51 | 998,300 |
|
Mar 2, 2026
|
27.08 | 27.32 | 26.14 | 27.28 | 27.28 | 842,500 |
|
Feb 27, 2026
|
26.80 | 26.87 | 26.22 | 26.82 | 26.82 | 1,232,900 |
|
Feb 26, 2026
|
26.01 | 26.55 | 25.70 | 26.49 | 26.49 | 1,024,500 |
|
Feb 25, 2026
|
26.88 | 26.95 | 25.81 | 25.98 | 25.98 | 689,100 |
|
Feb 24, 2026
|
25.72 | 26.65 | 25.72 | 26.62 | 26.62 | 1,244,000 |
|
Feb 23, 2026
|
26.02 | 26.61 | 25.80 | 26.27 | 26.27 | 1,121,800 |
|
Feb 20, 2026
|
24.69 | 25.74 | 24.58 | 25.68 | 25.68 | 944,200 |
|
Feb 19, 2026
|
23.66 | 24.84 | 23.66 | 24.77 | 24.77 | 681,100 |
|
Feb 18, 2026
|
23.71 | 23.97 | 23.41 | 23.95 | 23.95 | 426,000 |
|
Feb 17, 2026
|
23.01 | 23.41 | 22.45 | 23.31 | 23.31 | 496,800 |
|
Feb 13, 2026
|
22.73 | 23.78 | 22.65 | 23.74 | 23.74 | 892,600 |
|
Feb 12, 2026
|
24.12 | 24.29 | 22.20 | 22.21 | 22.21 | 935,000 |
|
Feb 11, 2026
|
23.85 | 24.39 | 23.60 | 24.34 | 24.34 | 991,800 |
|
Feb 10, 2026
|
22.58 | 23.53 | 22.50 | 23.48 | 23.48 | 951,500 |
|
Feb 9, 2026
|
21.99 | 22.77 | 21.78 | 22.75 | 22.75 | 699,000 |
|
Feb 6, 2026
|
21.37 | 21.76 | 21.08 | 21.61 | 21.61 | 703,400 |
|
Feb 5, 2026
|
20.85 | 21.24 | 20.49 | 21.00 | 21.00 | 1,382,500 |
|
Feb 4, 2026
|
22.32 | 22.70 | 20.54 | 21.36 | 21.36 | 2,356,500 |
|
Feb 3, 2026
|
23.14 | 23.25 | 21.63 | 22.01 | 22.01 | 1,236,600 |
|
Feb 2, 2026
|
22.37 | 23.00 | 21.72 | 21.89 | 21.89 | 1,386,600 |
|
Jan 30, 2026
|
23.00 | 23.43 | 22.09 | 22.29 | 22.29 | 1,342,500 |
|
Jan 29, 2026
|
25.29 | 25.65 | 23.87 | 24.39 | 24.39 | 1,156,400 |
|
Jan 28, 2026
|
25.54 | 26.00 | 24.36 | 25.12 | 25.12 | 1,614,300 |
|
Jan 27, 2026
|
25.45 | 25.72 | 24.06 | 25.14 | 25.14 | 1,363,000 |
|
Jan 26, 2026
|
26.61 | 27.64 | 25.35 | 25.39 | 25.39 | 1,394,500 |
|
Jan 23, 2026
|
25.95 | 26.13 | 25.60 | 25.83 | 25.83 | 987,800 |
|
Jan 22, 2026
|
25.50 | 26.42 | 25.40 | 25.88 | 25.88 | 1,143,700 |
|
Jan 21, 2026
|
27.47 | 27.48 | 24.61 | 25.11 | 25.11 | 1,292,400 |
|
Jan 20, 2026
|
27.32 | 27.39 | 25.74 | 26.95 | 26.95 | 1,233,900 |
|
Jan 19, 2026
|
26.25 | 27.05 | 26.25 | 27.00 | 27.00 | 309,300 |
|
Jan 16, 2026
|
25.51 | 26.09 | 25.27 | 25.83 | 25.83 | 592,800 |
|
Jan 15, 2026
|
25.78 | 26.12 | 25.45 | 25.63 | 25.63 | 616,800 |
|
Jan 14, 2026
|
25.99 | 26.32 | 25.30 | 25.95 | 25.95 | 821,600 |
|
Jan 13, 2026
|
25.75 | 26.27 | 25.26 | 25.36 | 25.36 | 492,700 |
|
Jan 12, 2026
|
25.00 | 25.77 | 24.70 | 25.50 | 25.50 | 786,100 |
|
Jan 9, 2026
|
24.82 | 25.00 | 24.43 | 24.59 | 24.59 | 436,400 |
|
Jan 8, 2026
|
24.34 | 24.73 | 23.60 | 24.71 | 24.71 | 737,800 |
|
Jan 7, 2026
|
23.07 | 24.87 | 23.07 | 24.50 | 24.50 | 1,122,400 |
|
Jan 6, 2026
|
22.55 | 23.63 | 22.55 | 23.57 | 23.57 | 401,400 |
|
Jan 5, 2026
|
22.29 | 23.24 | 22.21 | 22.33 | 22.33 | 518,700 |
|
Jan 2, 2026
|
22.98 | 23.17 | 21.30 | 21.72 | 21.72 | 778,500 |
|
Dec 31, 2025
|
22.76 | 23.30 | 22.67 | 22.74 | 22.74 | 294,200 |
|
Dec 30, 2025
|
23.50 | 23.50 | 22.97 | 22.98 | 22.98 | 406,300 |
|
Dec 29, 2025
|
23.49 | 23.55 | 22.78 | 22.99 | 22.99 | 491,300 |
|
Dec 24, 2025
|
24.24 | 24.35 | 23.76 | 24.00 | 24.00 | 158,800 |
|
Dec 23, 2025
|
24.30 | 24.49 | 23.82 | 24.27 | 24.27 | 268,000 |
|
Dec 22, 2025
|
24.00 | 24.64 | 23.61 | 24.15 | 24.15 | 782,600 |
|
Dec 19, 2025
|
23.17 | 23.60 | 23.17 | 23.59 | 23.59 | 2,496,600 |
|
Dec 18, 2025
|
22.96 | 23.49 | 22.74 | 23.24 | 23.24 | 443,600 |
|
Dec 17, 2025
|
22.84 | 23.22 | 22.72 | 22.88 | 22.88 | 474,800 |
|
Dec 16, 2025
|
22.24 | 22.86 | 22.01 | 22.67 | 22.67 | 778,200 |
|
Dec 15, 2025
|
22.72 | 23.15 | 21.87 | 22.16 | 22.16 | 873,400 |
|
Dec 12, 2025
|
23.32 | 23.53 | 22.32 | 22.56 | 22.56 | 893,300 |
|
Dec 11, 2025
|
22.71 | 23.53 | 22.22 | 23.05 | 23.05 | 525,400 |
|
Dec 10, 2025
|
22.17 | 22.76 | 21.57 | 22.63 | 22.63 | 614,700 |
|
Dec 9, 2025
|
21.44 | 22.28 | 21.18 | 22.16 | 22.16 | 476,400 |
|
Dec 8, 2025
|
21.49 | 21.83 | 20.84 | 21.57 | 21.57 | 884,900 |
|
Dec 5, 2025
|
22.15 | 22.37 | 21.42 | 21.46 | 21.46 | 735,200 |
|
Dec 4, 2025
|
22.04 | 22.18 | 21.81 | 22.10 | 22.10 | 300,800 |
|
Dec 3, 2025
|
22.68 | 22.88 | 21.95 | 22.07 | 22.07 | 488,800 |
|
Dec 2, 2025
|
22.48 | 22.71 | 21.95 | 22.67 | 22.67 | 636,100 |
|
Dec 1, 2025
|
22.75 | 22.83 | 21.93 | 22.44 | 22.44 | 644,500 |
|
Nov 28, 2025
|
22.00 | 22.53 | 21.88 | 22.50 | 22.50 | 539,500 |
|
Nov 27, 2025
|
21.85 | 21.85 | 21.68 | 21.75 | 21.75 | 156,600 |
|
Nov 26, 2025
|
21.74 | 22.15 | 21.24 | 21.95 | 21.95 | 350,100 |
|
Nov 25, 2025
|
21.46 | 21.82 | 21.11 | 21.44 | 21.44 | 455,700 |
|
Nov 24, 2025
|
19.76 | 21.21 | 19.50 | 21.21 | 21.21 | 958,800 |
|
Nov 21, 2025
|
19.78 | 20.04 | 19.48 | 19.73 | 19.73 | 1,124,200 |
|
Nov 20, 2025
|
20.75 | 20.83 | 19.90 | 19.92 | 19.92 | 733,100 |
|
Nov 19, 2025
|
21.22 | 21.70 | 20.59 | 20.67 | 20.67 | 635,100 |
|
Nov 18, 2025
|
21.05 | 21.22 | 20.60 | 21.00 | 21.00 | 518,300 |
|
Nov 17, 2025
|
20.59 | 20.93 | 20.42 | 20.71 | 20.71 | 819,900 |
|
Nov 14, 2025
|
20.64 | 21.00 | 20.30 | 20.60 | 20.60 | 960,800 |
|
Nov 13, 2025
|
22.27 | 22.35 | 21.27 | 21.45 | 21.45 | 451,400 |
|
Nov 12, 2025
|
21.30 | 22.32 | 21.25 | 22.03 | 22.03 | 549,800 |
|
Nov 11, 2025
|
21.88 | 21.93 | 20.97 | 21.23 | 21.23 | 337,200 |
|
Nov 10, 2025
|
21.35 | 21.39 | 20.82 | 21.34 | 21.34 | 872,000 |
|
Nov 7, 2025
|
20.30 | 20.68 | 20.17 | 20.54 | 20.54 | 522,000 |
|
Nov 6, 2025
|
20.24 | 20.76 | 20.20 | 20.35 | 20.35 | 749,500 |
|
Nov 5, 2025
|
19.85 | 20.46 | 19.76 | 19.93 | 19.93 | 736,400 |
|
Nov 4, 2025
|
20.15 | 20.85 | 19.87 | 19.91 | 19.91 | 648,000 |
|
Nov 3, 2025
|
21.07 | 21.48 | 20.74 | 20.86 | 20.86 | 366,900 |
|
Oct 31, 2025
|
21.59 | 21.59 | 20.91 | 21.16 | 21.16 | 431,200 |
|
Oct 30, 2025
|
20.65 | 21.30 | 20.65 | 21.22 | 21.22 | 409,600 |
|
Oct 29, 2025
|
21.19 | 21.30 | 20.54 | 20.76 | 20.76 | 484,900 |
|
Oct 28, 2025
|
20.16 | 20.80 | 20.11 | 20.68 | 20.68 | 625,100 |
|
Oct 27, 2025
|
20.67 | 21.11 | 19.97 | 20.68 | 20.68 | 569,200 |
|
Oct 24, 2025
|
21.53 | 21.96 | 21.39 | 21.45 | 21.45 | 342,000 |
|
Oct 23, 2025
|
22.30 | 22.43 | 21.75 | 21.79 | 21.79 | 526,000 |
|
Oct 22, 2025
|
20.90 | 21.90 | 20.88 | 21.87 | 21.87 | 601,900 |
|
Oct 21, 2025
|
22.19 | 22.81 | 21.11 | 21.54 | 21.54 | 1,365,700 |
|
Oct 20, 2025
|
23.66 | 24.18 | 23.05 | 23.79 | 23.79 | 602,300 |
|
Oct 17, 2025
|
23.88 | 24.10 | 21.37 | 22.73 | 22.73 | 867,000 |
|
Oct 16, 2025
|
24.39 | 24.80 | 24.12 | 24.59 | 24.59 | 643,200 |
|
Oct 15, 2025
|
23.66 | 24.50 | 23.51 | 24.30 | 24.30 | 816,900 |
|
Oct 14, 2025
|
22.46 | 23.72 | 22.46 | 23.28 | 23.28 | 1,089,100 |
|
Oct 10, 2025
|
21.81 | 21.99 | 21.54 | 21.86 | 21.86 | 533,800 |
|
Oct 9, 2025
|
23.28 | 23.31 | 21.51 | 21.68 | 21.68 | 689,100 |
|
Oct 8, 2025
|
22.88 | 23.41 | 22.67 | 23.21 | 23.21 | 973,800 |
|
Oct 7, 2025
|
22.84 | 22.84 | 22.14 | 22.33 | 22.33 | 772,500 |
|
Oct 6, 2025
|
22.37 | 23.17 | 22.32 | 22.68 | 22.68 | 516,600 |
|
Oct 3, 2025
|
22.65 | 22.74 | 21.84 | 22.06 | 22.06 | 525,900 |
|
Oct 2, 2025
|
22.51 | 22.91 | 21.57 | 22.51 | 22.51 | 656,700 |
|
Oct 1, 2025
|
21.76 | 22.52 | 21.76 | 22.42 | 22.42 | 778,500 |
|
Sep 30, 2025
|
20.98 | 21.95 | 20.98 | 21.68 | 21.68 | 795,600 |
|
Sep 29, 2025
|
21.51 | 21.62 | 21.19 | 21.35 | 21.35 | 462,900 |
|
Sep 26, 2025
|
20.56 | 21.03 | 20.44 | 21.00 | 21.00 | 582,600 |
|
Sep 25, 2025
|
20.22 | 20.92 | 20.22 | 20.56 | 20.56 | 856,600 |
|
Sep 24, 2025
|
20.75 | 21.02 | 19.87 | 19.92 | 19.92 | 792,200 |
|
Sep 23, 2025
|
20.57 | 20.77 | 20.33 | 20.72 | 20.72 | 974,100 |
|
Sep 22, 2025
|
19.70 | 20.63 | 19.54 | 20.36 | 20.36 | 1,504,300 |
|
Sep 19, 2025
|
18.64 | 19.32 | 18.39 | 19.18 | 19.18 | 6,798,000 |
|
Sep 18, 2025
|
18.15 | 18.49 | 18.15 | 18.32 | 18.32 | 503,300 |
|
Sep 17, 2025
|
18.14 | 18.74 | 18.08 | 18.28 | 18.28 | 612,000 |
|
Sep 16, 2025
|
19.49 | 19.52 | 18.33 | 18.42 | 18.42 | 1,221,400 |
|
Sep 15, 2025
|
19.45 | 19.79 | 19.31 | 19.51 | 19.51 | 777,600 |
|
Sep 12, 2025
|
19.75 | 19.78 | 19.51 | 19.54 | 19.54 | 401,600 |
|
Sep 11, 2025
|
19.05 | 19.74 | 19.02 | 19.72 | 19.72 | 586,000 |
|
Sep 10, 2025
|
18.98 | 19.37 | 18.82 | 19.18 | 19.18 | 771,300 |
|
Sep 9, 2025
|
19.25 | 19.41 | 18.95 | 18.98 | 18.98 | 485,800 |
|
Sep 8, 2025
|
19.60 | 19.88 | 19.23 | 19.26 | 19.26 | 506,100 |
|
Sep 5, 2025
|
19.50 | 19.76 | 19.20 | 19.58 | 19.58 | 761,600 |
|
Sep 4, 2025
|
19.29 | 19.61 | 18.85 | 19.13 | 19.13 | 572,800 |
