Quotes and Market Data
Find a quote
ELDORADO GOLD CORPORATION
22.43 Down -0.20 (-0.89 %)
Delayed : 2025/01/03 16:00:01
- Previous close $22.63
- Opening $22.60
- Price Ask $22.36
- Price Bid $22.36
- Size Bid 4
- Size Ask 2
- Today High $22.63
- Today Low $22.37
- 52 Weeks High $26.32
- 52 Weeks Low $13.10
- Volume 167,024
Fundamentals
- P/E Ratio : 11.07
- Earnings/Share : 2.69
- Dividends/Share : $0.10
- Current Div. Yield : N/A
- Market Cap (M) : 4,596.12
- Shares Out (M) : 204.91
- Exchange : XTSE
- Ex Dividend Date : 2017/03/03
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $22.43 | Up $0.00 | $22.43 | $22.43 | 17,600 |
| 03:59 PM | $22.43 | Down $ -0.02 | $22.44 | $22.42 | 4,400 |
| 03:58 PM | $22.45 | Up $0.02 | $22.45 | $22.43 | 2,600 |
| 03:57 PM | $22.43 | Up $0.00 | $22.43 | $22.43 | 800 |
| 03:56 PM | $22.43 | Up $0.00 | $22.44 | $22.43 | 1,000 |
| 03:55 PM | $22.43 | Up $0.01 | $22.44 | $22.43 | 3,000 |
| 03:54 PM | $22.42 | Up $0.00 | $22.42 | $22.42 | 3,300 |
| 03:53 PM | $22.42 | Up $0.00 | $22.42 | $22.42 | 1,200 |
| 03:52 PM | $22.42 | Up $0.03 | $22.42 | $22.40 | 1,000 |
| 03:51 PM | $22.39 | Down $ -0.01 | $22.39 | $22.39 | 300 |
| 03:50 PM | $22.40 | Up $0.03 | $22.40 | $22.37 | 6,700 |
| 03:49 PM | $22.37 | Down $ -0.01 | $22.37 | $22.37 | 200 |
| 03:48 PM | $22.38 | Up $0.00 | $22.39 | $22.38 | 500 |
| 03:46 PM | $22.38 | Down $ -0.01 | $22.38 | $22.38 | 500 |
| 03:46 PM | $22.38 | Up $0.00 | $22.38 | $22.38 | 0 |
| 03:45 PM | $22.39 | Up $0.01 | $22.39 | $22.39 | 800 |
| 03:43 PM | $22.38 | Down $ -0.01 | $22.38 | $22.37 | 1,700 |
| 03:43 PM | $22.38 | Up $0.00 | $22.38 | $22.37 | 0 |
| 03:42 PM | $22.39 | Down $ -0.01 | $22.39 | $22.39 | 3,100 |
| 03:41 PM | $22.40 | Down $ -0.01 | $22.40 | $22.40 | 9,300 |
| 03:40 PM | $22.41 | Down $ -0.02 | $22.41 | $22.41 | 200 |
| 03:39 PM | $22.43 | Up $0.00 | $22.43 | $22.43 | 300 |
| 03:37 PM | $22.43 | Down $ -0.01 | $22.44 | $22.43 | 800 |
| 03:37 PM | $22.43 | Up $0.00 | $22.44 | $22.43 | 0 |
| 03:35 PM | $22.44 | Up $0.01 | $22.44 | $22.43 | 400 |
| 03:35 PM | $22.44 | Up $0.00 | $22.44 | $22.43 | 0 |
| 03:34 PM | $22.43 | Down $ -0.01 | $22.43 | $22.43 | 400 |
| 03:33 PM | $22.44 | Up $0.01 | $22.44 | $22.43 | 700 |
| 03:31 PM | $22.43 | Up $0.00 | $22.43 | $22.43 | 500 |
| 03:31 PM | $22.43 | Up $0.00 | $22.43 | $22.43 | 0 |
| 03:30 PM | $22.43 | Down $ -0.02 | $22.44 | $22.43 | 200 |
| 03:29 PM | $22.45 | Up $0.01 | $22.45 | $22.45 | 200 |
| 03:28 PM | $22.44 | Down $0.00 | $22.44 | $22.44 | 600 |
| 03:26 PM | $22.45 | Down $0.00 | $22.45 | $22.44 | 200 |
| 03:26 PM | $22.45 | Up $0.00 | $22.45 | $22.44 | 0 |
| 03:25 PM | $22.45 | Down $ -0.01 | $22.45 | $22.45 | 100 |
| 03:24 PM | $22.46 | Down $ -0.01 | $22.46 | $22.46 | 100 |
| 03:23 PM | $22.47 | Up $0.00 | $22.47 | $22.47 | 200 |
| 03:22 PM | $22.47 | Up $0.01 | $22.47 | $22.47 | 300 |
| 03:21 PM | $22.46 | Up $0.01 | $22.46 | $22.45 | 300 |
| 03:20 PM | $22.45 | Up $0.01 | $22.45 | $22.45 | 200 |
| 03:19 PM | $22.44 | Up $0.00 | $22.45 | $22.44 | 200 |
| 03:17 PM | $22.44 | Up $0.00 | $22.44 | $22.44 | 200 |
| 03:17 PM | $22.44 | Up $0.00 | $22.44 | $22.44 | 0 |
| 03:14 PM | $22.44 | Up $0.02 | $22.44 | $22.44 | 200 |
| 03:14 PM | $22.44 | Up $0.00 | $22.44 | $22.44 | 0 |
| 03:14 PM | $22.44 | Up $0.00 | $22.44 | $22.44 | 0 |
| 03:13 PM | $22.42 | Up $0.00 | $22.42 | $22.42 | 200 |
| 03:10 PM | $22.42 | Up $0.00 | $22.42 | $22.42 | 300 |
| 03:10 PM | $22.42 | Up $0.00 | $22.42 | $22.42 | 0 |
| 03:10 PM | $22.42 | Up $0.00 | $22.42 | $22.42 | 0 |
| 03:09 PM | $22.42 | Down $ -0.02 | $22.43 | $22.42 | 400 |
| 03:08 PM | $22.44 | Up $0.00 | $22.44 | $22.44 | 100 |
| 03:07 PM | $22.44 | Up $0.00 | $22.45 | $22.44 | 300 |
| 03:06 PM | $22.44 | Up $0.00 | $22.44 | $22.44 | 100 |
| 03:04 PM | $22.44 | Up $0.01 | $22.44 | $22.44 | 200 |
| 03:04 PM | $22.44 | Up $0.00 | $22.44 | $22.44 | 0 |
| 03:02 PM | $22.43 | Up $0.01 | $22.43 | $22.43 | 200 |
| 03:02 PM | $22.43 | Up $0.00 | $22.43 | $22.43 | 0 |
| 03:00 PM | $22.42 | Up $0.00 | $22.42 | $22.42 | 100 |
| 03:00 PM | $22.42 | Up $0.00 | $22.42 | $22.42 | 0 |
| 02:59 PM | $22.42 | Down $ -0.01 | $22.42 | $22.42 | 200 |
| 02:58 PM | $22.43 | Up $0.01 | $22.43 | $22.42 | 500 |
| 02:57 PM | $22.42 | Up $0.00 | $22.42 | $22.42 | 200 |
| 02:55 PM | $22.42 | Down $ -0.01 | $22.42 | $22.42 | 100 |
| 02:55 PM | $22.42 | Up $0.00 | $22.42 | $22.42 | 0 |
| 02:53 PM | $22.43 | Down $ -0.02 | $22.43 | $22.42 | 400 |
| 02:53 PM | $22.43 | Up $0.00 | $22.43 | $22.42 | 0 |
| 02:51 PM | $22.45 | Up $0.00 | $22.45 | $22.45 | 300 |
| 02:51 PM | $22.45 | Up $0.00 | $22.45 | $22.45 | 0 |
| 02:48 PM | $22.45 | Up $0.01 | $22.45 | $22.45 | 400 |
| 02:48 PM | $22.45 | Up $0.00 | $22.45 | $22.45 | 0 |
| 02:48 PM | $22.45 | Up $0.00 | $22.45 | $22.45 | 0 |
| 02:47 PM | $22.44 | Down $ -0.02 | $22.45 | $22.44 | 300 |
| 02:45 PM | $22.46 | Down $ -0.01 | $22.46 | $22.46 | 200 |
| 02:45 PM | $22.46 | Up $0.00 | $22.46 | $22.46 | 0 |
| 02:43 PM | $22.47 | Down $ -0.01 | $22.47 | $22.47 | 200 |
| 02:43 PM | $22.47 | Up $0.00 | $22.47 | $22.47 | 0 |
| 02:41 PM | $22.48 | Up $0.00 | $22.48 | $22.48 | 100 |
| 02:41 PM | $22.48 | Up $0.00 | $22.48 | $22.48 | 0 |
| 02:40 PM | $22.48 | Down $ -0.01 | $22.48 | $22.48 | 300 |
| 02:38 PM | $22.49 | Up $0.00 | $22.49 | $22.49 | 100 |
| 02:38 PM | $22.49 | Up $0.00 | $22.49 | $22.49 | 0 |
| 02:37 PM | $22.49 | Up $0.00 | $22.49 | $22.49 | 100 |
| 02:35 PM | $22.49 | Up $0.03 | $22.49 | $22.48 | 300 |
| 02:35 PM | $22.49 | Up $0.00 | $22.49 | $22.48 | 0 |
| 02:33 PM | $22.46 | Up $0.00 | $22.46 | $22.46 | 100 |
| 02:33 PM | $22.46 | Up $0.00 | $22.46 | $22.46 | 0 |
| 02:32 PM | $22.46 | Down $ -0.03 | $22.48 | $22.46 | 300 |
| 02:31 PM | $22.49 | Up $0.02 | $22.49 | $22.49 | 300 |
| 02:30 PM | $22.47 | Down $ -0.02 | $22.48 | $22.47 | 2,100 |
| 02:28 PM | $22.49 | Down $ -0.01 | $22.49 | $22.49 | 100 |
| 02:28 PM | $22.49 | Up $0.00 | $22.49 | $22.49 | 0 |
| 02:27 PM | $22.50 | Down $ -0.04 | $22.52 | $22.50 | 1,700 |
| 02:25 PM | $22.54 | Up $0.04 | $22.54 | $22.54 | 200 |
| 02:25 PM | $22.54 | Up $0.00 | $22.54 | $22.54 | 0 |
| 02:24 PM | $22.50 | Up $0.00 | $22.50 | $22.50 | 200 |
| 02:23 PM | $22.50 | Down $ -0.01 | $22.51 | $22.50 | 600 |
| 02:19 PM | $22.51 | Up $0.01 | $22.51 | $22.51 | 200 |
| 02:19 PM | $22.51 | Up $0.00 | $22.51 | $22.51 | 0 |
| 02:19 PM | $22.51 | Up $0.00 | $22.51 | $22.51 | 0 |
| 02:19 PM | $22.51 | Up $0.00 | $22.51 | $22.51 | 0 |
| 02:18 PM | $22.51 | Down $ -0.02 | $22.51 | $22.51 | 100 |
| 02:16 PM | $22.52 | Up $0.00 | $22.52 | $22.52 | 100 |
| 02:16 PM | $22.52 | Up $0.00 | $22.52 | $22.52 | 0 |
| 02:14 PM | $22.52 | Up $0.01 | $22.52 | $22.51 | 300 |
| 02:14 PM | $22.52 | Up $0.00 | $22.52 | $22.51 | 0 |
| 02:12 PM | $22.51 | Up $0.00 | $22.51 | $22.51 | 100 |
| 02:12 PM | $22.51 | Up $0.00 | $22.51 | $22.51 | 0 |
| 02:11 PM | $22.51 | Up $0.00 | $22.51 | $22.51 | 300 |
| 02:10 PM | $22.51 | Down $ -0.01 | $22.52 | $22.51 | 500 |
| 02:09 PM | $22.52 | Down $ -0.01 | $22.53 | $22.52 | 400 |
| 02:08 PM | $22.53 | Up $0.00 | $22.53 | $22.53 | 300 |
| 02:06 PM | $22.53 | Up $0.02 | $22.53 | $22.53 | 100 |
| 02:06 PM | $22.53 | Up $0.00 | $22.53 | $22.53 | 0 |
| 02:05 PM | $22.51 | Down $ -0.01 | $22.51 | $22.51 | 100 |
| 02:04 PM | $22.52 | Down $ -0.01 | $22.52 | $22.52 | 100 |
| 02:01 PM | $22.53 | Down $ -0.01 | $22.53 | $22.53 | 100 |
| 02:01 PM | $22.53 | Up $0.00 | $22.53 | $22.53 | 0 |
| 02:01 PM | $22.53 | Up $0.00 | $22.53 | $22.53 | 0 |
| 02:00 PM | $22.54 | Down $ -0.01 | $22.54 | $22.54 | 200 |
| 01:59 PM | $22.55 | Down $0.00 | $22.55 | $22.55 | 300 |
| 01:58 PM | $22.56 | Up $0.00 | $22.56 | $22.56 | 200 |
| 01:54 PM | $22.55 | Up $0.02 | $22.55 | $22.55 | 300 |
| 01:54 PM | $22.55 | Up $0.00 | $22.55 | $22.55 | 0 |
| 01:54 PM | $22.55 | Up $0.00 | $22.55 | $22.55 | 0 |
| 01:54 PM | $22.55 | Up $0.00 | $22.55 | $22.55 | 0 |
| 01:52 PM | $22.53 | Up $0.01 | $22.53 | $22.52 | 400 |
| 01:52 PM | $22.53 | Up $0.00 | $22.53 | $22.52 | 0 |
| 01:51 PM | $22.52 | Down $ -0.03 | $22.56 | $22.52 | 3,600 |
| 01:49 PM | $22.55 | Down $ -0.01 | $22.55 | $22.55 | 100 |
| 01:49 PM | $22.55 | Up $0.00 | $22.55 | $22.55 | 0 |
| 01:48 PM | $22.56 | Down $ -0.01 | $22.56 | $22.56 | 100 |
| 01:46 PM | $22.57 | Down $ -0.02 | $22.57 | $22.56 | 300 |
| 01:46 PM | $22.57 | Up $0.00 | $22.57 | $22.56 | 0 |
| 01:45 PM | $22.59 | Up $0.02 | $22.59 | $22.58 | 200 |
| 01:44 PM | $22.57 | Up $0.00 | $22.58 | $22.57 | 400 |
| 01:42 PM | $22.57 | Down $0.00 | $22.57 | $22.57 | 300 |
| 01:42 PM | $22.57 | Up $0.00 | $22.57 | $22.57 | 0 |
| 01:41 PM | $22.58 | Up $0.00 | $22.58 | $22.58 | 100 |
| 01:38 PM | $22.57 | Up $0.00 | $22.57 | $22.56 | 400 |
| 01:38 PM | $22.57 | Up $0.00 | $22.57 | $22.56 | 0 |
| 01:38 PM | $22.57 | Up $0.00 | $22.57 | $22.56 | 0 |
| 01:36 PM | $22.57 | Up $0.01 | $22.57 | $22.57 | 100 |
| 01:36 PM | $22.57 | Up $0.00 | $22.57 | $22.57 | 0 |
| 01:35 PM | $22.56 | Down $ -0.01 | $22.57 | $22.56 | 300 |
| 01:33 PM | $22.57 | Up $0.00 | $22.57 | $22.56 | 400 |
| 01:33 PM | $22.57 | Up $0.00 | $22.57 | $22.56 | 0 |
| 01:30 PM | $22.57 | Up $0.00 | $22.57 | $22.57 | 200 |
| 01:30 PM | $22.57 | Up $0.00 | $22.57 | $22.57 | 0 |
| 01:30 PM | $22.57 | Up $0.00 | $22.57 | $22.57 | 0 |
| 01:29 PM | $22.57 | Up $0.02 | $22.57 | $22.57 | 100 |
| 01:26 PM | $22.55 | Down $ -0.01 | $22.55 | $22.55 | 200 |
| 01:26 PM | $22.55 | Up $0.00 | $22.55 | $22.55 | 0 |
| 01:26 PM | $22.55 | Up $0.00 | $22.55 | $22.55 | 0 |
| 01:24 PM | $22.56 | Up $0.00 | $22.56 | $22.56 | 400 |
| 01:24 PM | $22.56 | Up $0.00 | $22.56 | $22.56 | 0 |
| 01:22 PM | $22.56 | Down $ -0.04 | $22.59 | $22.56 | 1,200 |
| 01:22 PM | $22.56 | Up $0.00 | $22.59 | $22.56 | 0 |
| 01:21 PM | $22.60 | Up $0.00 | $22.60 | $22.60 | 900 |
| 01:20 PM | $22.60 | Up $0.06 | $22.60 | $22.57 | 2,500 |
| 01:18 PM | $22.54 | Up $0.00 | $22.55 | $22.54 | 400 |
| 01:18 PM | $22.54 | Up $0.00 | $22.55 | $22.54 | 0 |
| 01:17 PM | $22.54 | Up $0.01 | $22.54 | $22.53 | 12,000 |
| 01:16 PM | $22.53 | Up $0.01 | $22.53 | $22.53 | 200 |
| 01:15 PM | $22.52 | Up $0.00 | $22.52 | $22.50 | 300 |
| 01:13 PM | $22.52 | Up $0.00 | $22.52 | $22.51 | 400 |
| 01:13 PM | $22.52 | Up $0.00 | $22.52 | $22.51 | 0 |
| 01:11 PM | $22.52 | Down $0.00 | $22.52 | $22.52 | 100 |
| 01:11 PM | $22.52 | Up $0.00 | $22.52 | $22.52 | 0 |
| 01:10 PM | $22.52 | Up $0.00 | $22.52 | $22.52 | 200 |
| 01:09 PM | $22.52 | Up $0.02 | $22.52 | $22.52 | 200 |
| 01:03 PM | $22.50 | Up $0.00 | $22.50 | $22.50 | 400 |
| 01:03 PM | $22.50 | Up $0.00 | $22.50 | $22.50 | 0 |
| 01:03 PM | $22.50 | Up $0.00 | $22.50 | $22.50 | 0 |
| 01:03 PM | $22.50 | Up $0.00 | $22.50 | $22.50 | 0 |
| 01:03 PM | $22.50 | Up $0.00 | $22.50 | $22.50 | 0 |
| 01:03 PM | $22.50 | Up $0.00 | $22.50 | $22.50 | 0 |
| 01:01 PM | $22.50 | Down $ -0.02 | $22.50 | $22.50 | 200 |
| 01:01 PM | $22.50 | Up $0.00 | $22.50 | $22.50 | 0 |
| 12:59 PM | $22.52 | Up $0.00 | $22.52 | $22.52 | 100 |
| 12:59 PM | $22.52 | Up $0.00 | $22.52 | $22.52 | 0 |
| 12:57 PM | $22.52 | Up $0.01 | $22.52 | $22.52 | 300 |
| 12:57 PM | $22.52 | Up $0.00 | $22.52 | $22.52 | 0 |
| 12:54 PM | $22.51 | Up $0.01 | $22.51 | $22.51 | 200 |
| 12:54 PM | $22.51 | Up $0.00 | $22.51 | $22.51 | 0 |
| 12:54 PM | $22.51 | Up $0.00 | $22.51 | $22.51 | 0 |
| 12:52 PM | $22.50 | Down $ -0.01 | $22.50 | $22.50 | 100 |
| 12:52 PM | $22.50 | Up $0.00 | $22.50 | $22.50 | 0 |
| 12:51 PM | $22.51 | Up $0.02 | $22.51 | $22.50 | 500 |
| 12:50 PM | $22.49 | Up $0.01 | $22.49 | $22.49 | 300 |
| 12:48 PM | $22.48 | Down $ -0.01 | $22.48 | $22.48 | 100 |
| 12:48 PM | $22.48 | Up $0.00 | $22.48 | $22.48 | 0 |
| 12:46 PM | $22.49 | Up $0.02 | $22.49 | $22.48 | 500 |
| 12:46 PM | $22.49 | Up $0.00 | $22.49 | $22.48 | 0 |
| 12:45 PM | $22.47 | Down $ -0.01 | $22.47 | $22.47 | 100 |
| 12:43 PM | $22.48 | Up $0.01 | $22.48 | $22.47 | 600 |
| 12:43 PM | $22.48 | Up $0.00 | $22.48 | $22.47 | 0 |
| 12:41 PM | $22.47 | Up $0.01 | $22.47 | $22.46 | 600 |
| 12:41 PM | $22.47 | Up $0.00 | $22.47 | $22.46 | 0 |
| 12:40 PM | $22.46 | Up $0.00 | $22.46 | $22.46 | 500 |
| 12:39 PM | $22.46 | Up $0.01 | $22.46 | $22.45 | 400 |
| 12:37 PM | $22.45 | Up $0.01 | $22.45 | $22.45 | 100 |
| 12:37 PM | $22.45 | Up $0.00 | $22.45 | $22.45 | 0 |
| 12:36 PM | $22.44 | Down $ -0.01 | $22.44 | $22.44 | 100 |
| 12:35 PM | $22.45 | Up $0.00 | $22.45 | $22.44 | 2,100 |
| 12:34 PM | $22.45 | Down $0.00 | $22.45 | $22.45 | 200 |
| 12:31 PM | $22.46 | Down $ -0.01 | $22.46 | $22.46 | 100 |
| 12:31 PM | $22.46 | Up $0.00 | $22.46 | $22.46 | 0 |
| 12:31 PM | $22.46 | Up $0.00 | $22.46 | $22.46 | 0 |
| 12:30 PM | $22.46 | Up $0.00 | $22.46 | $22.46 | 100 |
| 12:29 PM | $22.46 | Up $0.01 | $22.46 | $22.46 | 200 |
| 12:28 PM | $22.45 | Down $ -0.02 | $22.46 | $22.45 | 300 |
| 12:27 PM | $22.47 | Down $ -0.01 | $22.48 | $22.47 | 600 |
| 12:26 PM | $22.48 | Down $ -0.02 | $22.48 | $22.48 | 100 |
| 12:25 PM | $22.50 | Up $0.03 | $22.50 | $22.49 | 200 |
| 12:23 PM | $22.47 | Up $0.01 | $22.47 | $22.47 | 100 |
| 12:23 PM | $22.47 | Up $0.00 | $22.47 | $22.47 | 0 |
| 12:21 PM | $22.46 | Down $ -0.01 | $22.46 | $22.46 | 100 |
| 12:21 PM | $22.46 | Up $0.00 | $22.46 | $22.46 | 0 |
| 12:20 PM | $22.47 | Down $ -0.01 | $22.47 | $22.47 | 100 |
| 12:19 PM | $22.48 | Down $ -0.01 | $22.49 | $22.48 | 800 |
| 12:18 PM | $22.49 | Up $0.00 | $22.50 | $22.49 | 400 |
| 12:12 PM | $22.49 | Up $0.02 | $22.49 | $22.48 | 300 |
| 12:12 PM | $22.49 | Up $0.00 | $22.49 | $22.48 | 0 |
| 12:12 PM | $22.49 | Up $0.00 | $22.49 | $22.48 | 0 |
| 12:12 PM | $22.49 | Up $0.00 | $22.49 | $22.48 | 0 |
| 12:12 PM | $22.49 | Up $0.00 | $22.49 | $22.48 | 0 |
| 12:12 PM | $22.49 | Up $0.00 | $22.49 | $22.48 | 0 |
| 12:11 PM | $22.47 | Up $0.02 | $22.47 | $22.46 | 200 |
| 12:10 PM | $22.45 | Down $ -0.03 | $22.46 | $22.45 | 600 |
| 12:09 PM | $22.48 | Down $ -0.01 | $22.48 | $22.48 | 100 |
| 12:08 PM | $22.49 | Down $ -0.01 | $22.49 | $22.49 | 300 |
| 12:07 PM | $22.50 | Up $0.01 | $22.50 | $22.49 | 600 |
| 12:06 PM | $22.49 | Up $0.05 | $22.49 | $22.47 | 1,300 |
| 12:04 PM | $22.44 | Up $0.00 | $22.44 | $22.44 | 200 |
| 12:04 PM | $22.44 | Up $0.00 | $22.44 | $22.44 | 0 |
| 12:03 PM | $22.44 | Up $0.00 | $22.44 | $22.44 | 100 |
| 12:02 PM | $22.44 | Down $ -0.01 | $22.44 | $22.44 | 200 |
| 12:01 PM | $22.45 | Up $0.00 | $22.45 | $22.45 | 400 |
| 11:58 AM | $22.45 | Down $ -0.01 | $22.45 | $22.45 | 300 |
| 11:58 AM | $22.45 | Up $0.00 | $22.45 | $22.45 | 0 |
| 11:58 AM | $22.45 | Up $0.00 | $22.45 | $22.45 | 0 |
| 11:57 AM | $22.46 | Up $0.02 | $22.46 | $22.45 | 500 |
| 11:56 AM | $22.44 | Up $0.00 | $22.44 | $22.44 | 300 |
| 11:55 AM | $22.44 | Down $ -0.01 | $22.44 | $22.44 | 200 |
| 11:54 AM | $22.45 | Down $ -0.02 | $22.46 | $22.45 | 500 |
| 11:53 AM | $22.47 | Up $0.00 | $22.48 | $22.47 | 300 |
| 11:51 AM | $22.47 | Up $0.03 | $22.47 | $22.46 | 900 |
| 11:51 AM | $22.47 | Up $0.00 | $22.47 | $22.46 | 0 |
| 11:50 AM | $22.44 | Up $0.01 | $22.44 | $22.44 | 100 |
| 11:49 AM | $22.43 | Up $0.00 | $22.43 | $22.43 | 100 |
| 11:48 AM | $22.43 | Down $ -0.02 | $22.43 | $22.43 | 200 |
| 11:46 AM | $22.45 | Down $ -0.01 | $22.45 | $22.45 | 100 |
| 11:46 AM | $22.45 | Up $0.00 | $22.45 | $22.45 | 0 |
| 11:45 AM | $22.46 | Down $ -0.02 | $22.46 | $22.45 | 500 |
| 11:40 AM | $22.48 | Up $0.00 | $22.49 | $22.48 | 200 |
| 11:40 AM | $22.48 | Up $0.00 | $22.49 | $22.48 | 0 |
| 11:40 AM | $22.48 | Up $0.00 | $22.49 | $22.48 | 0 |
| 11:40 AM | $22.48 | Up $0.00 | $22.49 | $22.48 | 0 |
| 11:40 AM | $22.48 | Up $0.00 | $22.49 | $22.48 | 0 |
| 11:39 AM | $22.48 | Up $0.00 | $22.48 | $22.48 | 100 |
| 11:37 AM | $22.48 | Up $0.00 | $22.49 | $22.48 | 400 |
| 11:37 AM | $22.48 | Up $0.00 | $22.49 | $22.48 | 0 |
| 11:35 AM | $22.48 | Down $ -0.02 | $22.48 | $22.48 | 400 |
| 11:35 AM | $22.48 | Up $0.00 | $22.48 | $22.48 | 0 |
| 11:32 AM | $22.50 | Down $ -0.03 | $22.50 | $22.50 | 200 |
| 11:32 AM | $22.50 | Up $0.00 | $22.50 | $22.50 | 0 |
| 11:32 AM | $22.50 | Up $0.00 | $22.50 | $22.50 | 0 |
| 11:29 AM | $22.53 | Down $ -0.04 | $22.53 | $22.53 | 100 |
| 11:29 AM | $22.53 | Up $0.00 | $22.53 | $22.53 | 0 |
| 11:29 AM | $22.53 | Up $0.00 | $22.53 | $22.53 | 0 |
| 11:26 AM | $22.57 | Up $0.01 | $22.58 | $22.57 | 200 |
| 11:26 AM | $22.57 | Up $0.00 | $22.58 | $22.57 | 0 |
| 11:26 AM | $22.57 | Up $0.00 | $22.58 | $22.57 | 0 |
| 11:25 AM | $22.56 | Up $0.04 | $22.56 | $22.54 | 500 |
| 11:24 AM | $22.52 | Up $0.02 | $22.52 | $22.52 | 300 |
| 11:23 AM | $22.50 | Up $0.00 | $22.50 | $22.50 | 600 |
| 11:22 AM | $22.50 | Up $0.05 | $22.50 | $22.48 | 1,100 |
| 11:20 AM | $22.45 | Up $0.02 | $22.45 | $22.45 | 400 |
| 11:20 AM | $22.45 | Up $0.00 | $22.45 | $22.45 | 0 |
| 11:19 AM | $22.43 | Down $ -0.06 | $22.45 | $22.43 | 200 |
| 11:17 AM | $22.49 | Down $ -0.02 | $22.49 | $22.49 | 100 |
| 11:17 AM | $22.49 | Up $0.00 | $22.49 | $22.49 | 0 |
| 11:14 AM | $22.51 | Down $ -0.03 | $22.55 | $22.50 | 300 |
| 11:14 AM | $22.51 | Up $0.00 | $22.55 | $22.50 | 0 |
| 11:14 AM | $22.51 | Up $0.00 | $22.55 | $22.50 | 0 |
| 11:13 AM | $22.54 | Up $0.00 | $22.54 | $22.54 | 200 |
| 11:11 AM | $22.54 | Down $ -0.05 | $22.58 | $22.54 | 1,600 |
| 11:11 AM | $22.54 | Up $0.00 | $22.58 | $22.54 | 0 |
| 11:10 AM | $22.59 | Up $0.00 | $22.59 | $22.59 | 700 |
| 11:09 AM | $22.59 | Up $0.00 | $22.59 | $22.59 | 200 |
| 11:08 AM | $22.59 | Up $0.03 | $22.59 | $22.59 | 600 |
| 11:05 AM | $22.56 | Up $0.05 | $22.56 | $22.56 | 100 |
| 11:05 AM | $22.56 | Up $0.00 | $22.56 | $22.56 | 0 |
| 11:05 AM | $22.56 | Up $0.00 | $22.56 | $22.56 | 0 |
| 11:01 AM | $22.51 | Up $0.03 | $22.51 | $22.50 | 200 |
| 11:01 AM | $22.51 | Up $0.00 | $22.51 | $22.50 | 0 |
| 11:01 AM | $22.51 | Up $0.00 | $22.51 | $22.50 | 0 |
| 11:01 AM | $22.51 | Up $0.00 | $22.51 | $22.50 | 0 |
| 11:00 AM | $22.48 | Up $0.00 | $22.48 | $22.47 | 900 |
| 10:57 AM | $22.48 | Up $0.01 | $22.48 | $22.47 | 400 |
| 10:57 AM | $22.48 | Up $0.00 | $22.48 | $22.47 | 0 |
| 10:57 AM | $22.48 | Up $0.00 | $22.48 | $22.47 | 0 |
| 10:56 AM | $22.47 | Down $ -0.02 | $22.48 | $22.47 | 200 |
| 10:55 AM | $22.49 | Up $0.02 | $22.49 | $22.49 | 100 |
| 10:54 AM | $22.47 | Down $ -0.02 | $22.47 | $22.47 | 200 |
| 10:53 AM | $22.49 | Down $ -0.01 | $22.49 | $22.48 | 300 |
| 10:52 AM | $22.50 | Up $0.01 | $22.50 | $22.50 | 100 |
| 10:49 AM | $22.49 | Up $0.01 | $22.49 | $22.48 | 300 |
| 10:49 AM | $22.49 | Up $0.00 | $22.49 | $22.48 | 0 |
| 10:49 AM | $22.49 | Up $0.00 | $22.49 | $22.48 | 0 |
| 10:48 AM | $22.48 | Down $ -0.01 | $22.48 | $22.48 | 200 |
| 10:47 AM | $22.49 | Down $ -0.01 | $22.49 | $22.49 | 600 |
| 10:46 AM | $22.50 | Down $ -0.01 | $22.50 | $22.50 | 100 |
| 10:43 AM | $22.51 | Up $0.02 | $22.52 | $22.51 | 700 |
| 10:43 AM | $22.51 | Up $0.00 | $22.52 | $22.51 | 0 |
| 10:43 AM | $22.51 | Up $0.00 | $22.52 | $22.51 | 0 |
| 10:41 AM | $22.49 | Up $0.01 | $22.49 | $22.49 | 100 |
| 10:41 AM | $22.49 | Up $0.00 | $22.49 | $22.49 | 0 |
| 10:40 AM | $22.48 | Down $ -0.01 | $22.49 | $22.48 | 200 |
| 10:39 AM | $22.49 | Up $0.00 | $22.49 | $22.49 | 100 |
| 10:38 AM | $22.49 | Up $0.00 | $22.49 | $22.46 | 300 |
| 10:37 AM | $22.49 | Down $ -0.02 | $22.49 | $22.49 | 400 |
| 10:36 AM | $22.51 | Up $0.04 | $22.51 | $22.51 | 100 |
| 10:35 AM | $22.47 | Up $0.00 | $22.47 | $22.45 | 200 |
| 10:34 AM | $22.47 | Up $0.01 | $22.47 | $22.47 | 100 |
| 10:32 AM | $22.46 | Up $0.05 | $22.46 | $22.44 | 300 |
| 10:32 AM | $22.46 | Up $0.00 | $22.46 | $22.44 | 0 |
| 10:31 AM | $22.41 | Down $ -0.03 | $22.43 | $22.41 | 1,500 |
| 10:30 AM | $22.44 | Down $ -0.02 | $22.46 | $22.44 | 3,600 |
| 10:28 AM | $22.46 | Down $ -0.03 | $22.48 | $22.46 | 200 |
| 10:28 AM | $22.46 | Up $0.00 | $22.48 | $22.46 | 0 |
| 10:26 AM | $22.49 | Down $ -0.02 | $22.49 | $22.49 | 100 |
| 10:26 AM | $22.49 | Up $0.00 | $22.49 | $22.49 | 0 |
| 10:24 AM | $22.51 | Up $0.01 | $22.51 | $22.51 | 100 |
| 10:24 AM | $22.51 | Up $0.00 | $22.51 | $22.51 | 0 |
| 10:22 AM | $22.50 | Down $ -0.01 | $22.50 | $22.50 | 100 |
| 10:22 AM | $22.50 | Up $0.00 | $22.50 | $22.50 | 0 |
| 10:20 AM | $22.51 | Up $0.01 | $22.51 | $22.51 | 100 |
| 10:20 AM | $22.51 | Up $0.00 | $22.51 | $22.51 | 0 |
| 10:19 AM | $22.50 | Down $ -0.08 | $22.54 | $22.50 | 400 |
| 10:18 AM | $22.58 | Up $0.00 | $22.58 | $22.57 | 200 |
| 10:17 AM | $22.58 | Up $0.02 | $22.58 | $22.58 | 100 |
| 10:14 AM | $22.56 | Up $0.05 | $22.56 | $22.55 | 500 |
| 10:14 AM | $22.56 | Up $0.00 | $22.56 | $22.55 | 0 |
| 10:14 AM | $22.56 | Up $0.00 | $22.56 | $22.55 | 0 |
| 10:11 AM | $22.51 | Down $ -0.02 | $22.51 | $22.51 | 100 |
| 10:11 AM | $22.51 | Up $0.00 | $22.51 | $22.51 | 0 |
| 10:11 AM | $22.51 | Up $0.00 | $22.51 | $22.51 | 0 |
| 10:10 AM | $22.53 | Down $ -0.05 | $22.53 | $22.53 | 100 |
| 10:09 AM | $22.58 | Up $0.03 | $22.58 | $22.54 | 600 |
| 10:08 AM | $22.55 | Down $ -0.02 | $22.55 | $22.55 | 100 |
| 10:07 AM | $22.57 | Up $0.05 | $22.57 | $22.56 | 200 |
| 10:05 AM | $22.52 | Up $0.04 | $22.52 | $22.50 | 1,700 |
| 10:05 AM | $22.52 | Up $0.00 | $22.52 | $22.50 | 0 |
| 10:03 AM | $22.48 | Up $0.03 | $22.50 | $22.48 | 600 |
| 10:03 AM | $22.48 | Up $0.00 | $22.50 | $22.48 | 0 |
| 10:02 AM | $22.45 | Down $ -0.03 | $22.45 | $22.45 | 400 |
| 10:00 AM | $22.48 | Down $ -0.02 | $22.49 | $22.46 | 700 |
| 10:00 AM | $22.48 | Up $0.00 | $22.49 | $22.46 | 0 |
| 09:59 AM | $22.50 | Up $0.00 | $22.50 | $22.50 | 100 |
| 09:57 AM | $22.50 | Up $0.00 | $22.50 | $22.50 | 1,200 |
| 09:57 AM | $22.50 | Up $0.00 | $22.50 | $22.50 | 0 |
| 09:56 AM | $22.50 | Up $0.02 | $22.50 | $22.50 | 100 |
| 09:55 AM | $22.48 | Up $0.00 | $22.51 | $22.48 | 2,100 |
| 09:51 AM | $22.48 | Down $ -0.01 | $22.48 | $22.48 | 100 |
| 09:51 AM | $22.48 | Up $0.00 | $22.48 | $22.48 | 0 |
| 09:51 AM | $22.48 | Up $0.00 | $22.48 | $22.48 | 0 |
| 09:51 AM | $22.48 | Up $0.00 | $22.48 | $22.48 | 0 |
| 09:50 AM | $22.49 | Up $0.02 | $22.49 | $22.49 | 200 |
| 09:49 AM | $22.47 | Up $0.01 | $22.47 | $22.45 | 400 |
| 09:48 AM | $22.46 | Up $0.01 | $22.46 | $22.42 | 300 |
| 09:47 AM | $22.45 | Down $ -0.02 | $22.45 | $22.45 | 500 |
| 09:46 AM | $22.47 | Down $ -0.12 | $22.47 | $22.46 | 200 |
| 09:42 AM | $22.59 | Down $ -0.01 | $22.61 | $22.59 | 400 |
| 09:42 AM | $22.59 | Up $0.00 | $22.61 | $22.59 | 0 |
| 09:42 AM | $22.59 | Up $0.00 | $22.61 | $22.59 | 0 |
| 09:42 AM | $22.59 | Up $0.00 | $22.61 | $22.59 | 0 |
| 09:40 AM | $22.60 | Up $0.02 | $22.60 | $22.59 | 800 |
| 09:40 AM | $22.60 | Up $0.00 | $22.60 | $22.59 | 0 |
| 09:39 AM | $22.58 | Up $0.03 | $22.58 | $22.58 | 200 |
| 09:38 AM | $22.55 | Down $ -0.03 | $22.56 | $22.55 | 200 |
| 09:36 AM | $22.58 | Up $0.03 | $22.59 | $22.56 | 1,700 |
| 09:36 AM | $22.58 | Up $0.00 | $22.59 | $22.56 | 0 |
| 09:35 AM | $22.55 | Down $ -0.08 | $22.62 | $22.55 | 500 |
| 09:34 AM | $22.63 | Up $0.07 | $22.63 | $22.63 | 600 |
| 09:32 AM | $22.56 | Down $ -0.03 | $22.56 | $22.55 | 400 |
| 09:32 AM | $22.56 | Up $0.00 | $22.56 | $22.55 | 0 |
| 09:31 AM | $22.59 | Up $0.06 | $22.61 | $22.50 | 1,600 |
| 09:30 AM | $22.53 | Down $ -0.10 | $22.60 | $22.53 | 3,800 |
| Previous close | $22.63 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03-01-2025 | $22.43 | $22.45 | $22.60 | $22.37 | 120,000 |
| 02-01-2025 | $22.63 | $22.68 | $22.68 | $22.38 | 107,400 |
| 31-12-2024 | $21.38 | $21.38 | $21.53 | $21.32 | 170,900 |
| 30-12-2024 | $21.08 | $21.08 | $21.39 | $21.06 | 106,700 |
| 27-12-2024 | $21.60 | $21.50 | $21.65 | $21.46 | 105,000 |
| 24-12-2024 | $21.68 | $21.56 | $21.68 | $21.53 | 32,100 |
| 23-12-2024 | $21.82 | $21.82 | $21.90 | $21.79 | 430,300 |
| 20-12-2024 | $21.85 | $21.86 | $22.30 | $21.63 | 836,200 |
| 19-12-2024 | $21.53 | $21.54 | $21.62 | $21.44 | 137,600 |
| 18-12-2024 | $21.90 | $22.56 | $22.61 | $21.86 | 198,100 |
| 17-12-2024 | $22.84 | $22.69 | $22.87 | $22.65 | 160,000 |
| 16-12-2024 | $22.78 | $22.79 | $22.95 | $22.75 | 126,500 |
| 13-12-2024 | $22.69 | $22.66 | $22.77 | $22.60 | 103,800 |
| 12-12-2024 | $23.53 | $23.63 | $23.69 | $23.50 | 181,000 |
| 11-12-2024 | $24.42 | $24.17 | $24.55 | $24.17 | 136,600 |
| 10-12-2024 | $23.62 | $23.46 | $23.70 | $23.42 | 158,100 |
| 09-12-2024 | $23.43 | $23.82 | $23.99 | $23.36 | 183,100 |
| 06-12-2024 | $22.42 | $22.42 | $22.49 | $22.32 | 80,200 |
| 05-12-2024 | $22.69 | $22.82 | $22.97 | $22.64 | 129,900 |
| 04-12-2024 | $22.81 | $22.99 | $23.04 | $22.70 | 176,600 |
| 03-12-2024 | $22.87 | $22.92 | $23.00 | $22.74 | 110,400 |
| 02-12-2024 | $22.17 | $22.19 | $22.25 | $22.04 | 213,900 |
| 29-11-2024 | $22.37 | $22.45 | $22.45 | $22.29 | 109,400 |
| 28-11-2024 | $22.22 | $22.27 | $22.31 | $22.15 | 40,600 |
| 27-11-2024 | $22.26 | $22.25 | $22.32 | $22.12 | 138,000 |
| 26-11-2024 | $22.08 | $22.00 | $22.11 | $21.94 | 190,900 |
| 25-11-2024 | $21.94 | $22.17 | $22.21 | $21.88 | 470,100 |
| 22-11-2024 | $23.18 | $23.24 | $23.35 | $23.14 | 173,900 |
| 21-11-2024 | $23.27 | $22.78 | $23.29 | $22.78 | 296,200 |
| 20-11-2024 | $22.65 | $22.77 | $22.87 | $22.55 | 181,400 |
Graphs are not available, please refer to the detailed table