Quotes and Market Data
Find a quote
IAMGOLD CORP
19.28 Down -0.06 (-0.31 %)
Delayed : 2025/11/14 17:40:00
- Previous close $19.34
- Opening $18.31
- Price Ask $19.00
- Price Bid $19.00
- Size Bid 11
- Size Ask 1
- Today High $19.64
- Today Low $18.20
- 52 Weeks High $20.63
- 52 Weeks Low $6.94
- Volume 2,151,622
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $19.28 | Up $0.01 | $19.28 | $19.28 | 229,100 |
| 03:59 PM | $19.27 | Down $ -0.02 | $19.29 | $19.26 | 39,400 |
| 03:58 PM | $19.29 | Down $ -0.03 | $19.32 | $19.29 | 25,200 |
| 03:57 PM | $19.32 | Down $ -0.02 | $19.34 | $19.31 | 10,000 |
| 03:56 PM | $19.34 | Down $ -0.01 | $19.36 | $19.34 | 9,600 |
| 03:55 PM | $19.35 | Down $ -0.01 | $19.37 | $19.35 | 14,400 |
| 03:54 PM | $19.36 | Down $0.00 | $19.37 | $19.35 | 3,900 |
| 03:53 PM | $19.37 | Up $0.00 | $19.37 | $19.36 | 1,700 |
| 03:52 PM | $19.36 | Up $0.00 | $19.38 | $19.36 | 7,500 |
| 03:51 PM | $19.36 | Up $0.01 | $19.36 | $19.35 | 3,700 |
| 03:50 PM | $19.35 | Down $ -0.01 | $19.37 | $19.34 | 14,700 |
| 03:49 PM | $19.36 | Down $ -0.04 | $19.39 | $19.36 | 8,700 |
| 03:48 PM | $19.40 | Down $ -0.01 | $19.41 | $19.39 | 2,700 |
| 03:47 PM | $19.41 | Up $0.00 | $19.41 | $19.41 | 300 |
| 03:46 PM | $19.41 | Up $0.04 | $19.42 | $19.37 | 18,200 |
| 03:45 PM | $19.37 | Down $ -0.03 | $19.41 | $19.37 | 16,800 |
| 03:44 PM | $19.40 | Up $0.01 | $19.40 | $19.38 | 9,000 |
| 03:43 PM | $19.39 | Down $ -0.01 | $19.41 | $19.39 | 9,300 |
| 03:42 PM | $19.40 | Up $0.00 | $19.40 | $19.40 | 1,300 |
| 03:41 PM | $19.40 | Up $0.00 | $19.40 | $19.39 | 700 |
| 03:40 PM | $19.40 | Up $0.00 | $19.40 | $19.39 | 3,100 |
| 03:39 PM | $19.40 | Up $0.01 | $19.40 | $19.39 | 2,900 |
| 03:38 PM | $19.39 | Up $0.00 | $19.39 | $19.39 | 3,000 |
| 03:37 PM | $19.39 | Down $ -0.01 | $19.41 | $19.39 | 7,000 |
| 03:36 PM | $19.40 | Up $0.00 | $19.41 | $19.40 | 2,000 |
| 03:35 PM | $19.40 | Up $0.01 | $19.41 | $19.40 | 1,800 |
| 03:34 PM | $19.39 | Down $ -0.01 | $19.39 | $19.38 | 4,800 |
| 03:33 PM | $19.40 | Up $0.03 | $19.40 | $19.37 | 3,800 |
| 03:32 PM | $19.37 | Down $ -0.02 | $19.40 | $19.36 | 7,800 |
| 03:31 PM | $19.39 | Up $0.00 | $19.39 | $19.38 | 4,000 |
| 03:30 PM | $19.39 | Down $ -0.01 | $19.41 | $19.38 | 10,100 |
| 03:29 PM | $19.40 | Up $0.02 | $19.40 | $19.38 | 2,700 |
| 03:28 PM | $19.38 | Up $0.02 | $19.39 | $19.36 | 4,800 |
| 03:27 PM | $19.36 | Down $ -0.01 | $19.36 | $19.35 | 3,400 |
| 03:26 PM | $19.37 | Down $ -0.02 | $19.39 | $19.37 | 2,400 |
| 03:25 PM | $19.39 | Down $ -0.02 | $19.40 | $19.39 | 15,200 |
| 03:24 PM | $19.41 | Down $0.00 | $19.42 | $19.41 | 2,600 |
| 03:23 PM | $19.41 | Up $0.03 | $19.41 | $19.39 | 13,300 |
| 03:22 PM | $19.38 | Down $ -0.01 | $19.40 | $19.37 | 3,900 |
| 03:21 PM | $19.39 | Down $ -0.03 | $19.42 | $19.38 | 11,600 |
| 03:20 PM | $19.42 | Up $0.00 | $19.44 | $19.41 | 4,600 |
| 03:19 PM | $19.42 | Up $0.04 | $19.42 | $19.39 | 21,200 |
| 03:18 PM | $19.39 | Down $ -0.02 | $19.41 | $19.38 | 6,600 |
| 03:17 PM | $19.41 | Up $0.02 | $19.41 | $19.40 | 9,100 |
| 03:16 PM | $19.39 | Up $0.00 | $19.40 | $19.38 | 800 |
| 03:15 PM | $19.39 | Down $0.00 | $19.41 | $19.39 | 900 |
| 03:14 PM | $19.40 | Up $0.02 | $19.40 | $19.38 | 800 |
| 03:13 PM | $19.38 | Down $ -0.01 | $19.39 | $19.38 | 4,500 |
| 03:12 PM | $19.39 | Down $0.00 | $19.39 | $19.38 | 3,900 |
| 03:11 PM | $19.40 | Down $ -0.02 | $19.43 | $19.39 | 13,500 |
| 03:10 PM | $19.41 | Up $0.05 | $19.42 | $19.37 | 4,100 |
| 03:09 PM | $19.37 | Up $0.01 | $19.37 | $19.36 | 200 |
| 03:08 PM | $19.35 | Up $0.01 | $19.36 | $19.34 | 5,800 |
| 03:07 PM | $19.34 | Down $ -0.02 | $19.36 | $19.34 | 1,100 |
| 03:06 PM | $19.36 | Up $0.00 | $19.37 | $19.36 | 300 |
| 03:05 PM | $19.36 | Up $0.00 | $19.36 | $19.35 | 1,500 |
| 03:04 PM | $19.36 | Up $0.01 | $19.36 | $19.33 | 1,700 |
| 03:03 PM | $19.35 | Down $ -0.02 | $19.38 | $19.35 | 10,200 |
| 03:02 PM | $19.37 | Up $0.00 | $19.37 | $19.37 | 700 |
| 03:01 PM | $19.37 | Down $ -0.02 | $19.38 | $19.37 | 5,700 |
| 03:00 PM | $19.39 | Up $0.02 | $19.39 | $19.38 | 900 |
| 02:59 PM | $19.37 | Up $0.02 | $19.37 | $19.36 | 1,000 |
| 02:58 PM | $19.35 | Up $0.00 | $19.35 | $19.35 | 700 |
| 02:57 PM | $19.35 | Up $0.01 | $19.35 | $19.34 | 500 |
| 02:56 PM | $19.34 | Up $0.00 | $19.35 | $19.34 | 600 |
| 02:55 PM | $19.34 | Down $ -0.03 | $19.37 | $19.34 | 8,800 |
| 02:54 PM | $19.37 | Down $ -0.02 | $19.38 | $19.37 | 3,200 |
| 02:53 PM | $19.39 | Down $ -0.02 | $19.40 | $19.39 | 300 |
| 02:52 PM | $19.41 | Up $0.03 | $19.41 | $19.40 | 7,700 |
| 02:51 PM | $19.38 | Up $0.02 | $19.38 | $19.36 | 1,500 |
| 02:50 PM | $19.36 | Up $0.01 | $19.36 | $19.35 | 1,400 |
| 02:49 PM | $19.35 | Down $ -0.02 | $19.36 | $19.35 | 1,100 |
| 02:48 PM | $19.37 | Down $ -0.01 | $19.38 | $19.37 | 400 |
| 02:47 PM | $19.38 | Down $ -0.01 | $19.38 | $19.38 | 600 |
| 02:46 PM | $19.39 | Up $0.02 | $19.39 | $19.37 | 2,500 |
| 02:45 PM | $19.37 | Down $ -0.01 | $19.38 | $19.37 | 1,800 |
| 02:44 PM | $19.38 | Up $0.01 | $19.38 | $19.38 | 900 |
| 02:43 PM | $19.37 | Down $ -0.01 | $19.38 | $19.37 | 300 |
| 02:42 PM | $19.38 | Up $0.00 | $19.38 | $19.37 | 3,700 |
| 02:41 PM | $19.38 | Up $0.01 | $19.38 | $19.37 | 700 |
| 02:40 PM | $19.37 | Down $ -0.03 | $19.38 | $19.37 | 6,700 |
| 02:39 PM | $19.40 | Up $0.00 | $19.41 | $19.39 | 1,900 |
| 02:38 PM | $19.40 | Up $0.02 | $19.40 | $19.39 | 500 |
| 02:37 PM | $19.38 | Down $ -0.01 | $19.39 | $19.38 | 800 |
| 02:36 PM | $19.39 | Up $0.01 | $19.39 | $19.38 | 1,500 |
| 02:35 PM | $19.38 | Up $0.00 | $19.38 | $19.37 | 1,600 |
| 02:34 PM | $19.38 | Down $ -0.01 | $19.40 | $19.38 | 300 |
| 02:33 PM | $19.39 | Down $ -0.02 | $19.39 | $19.39 | 100 |
| 02:32 PM | $19.41 | Up $0.01 | $19.41 | $19.39 | 1,000 |
| 02:31 PM | $19.40 | Down $ -0.03 | $19.42 | $19.39 | 7,100 |
| 02:30 PM | $19.43 | Up $0.02 | $19.43 | $19.42 | 4,200 |
| 02:29 PM | $19.41 | Up $0.00 | $19.41 | $19.41 | 500 |
| 02:28 PM | $19.41 | Up $0.01 | $19.41 | $19.40 | 1,200 |
| 02:27 PM | $19.40 | Down $ -0.01 | $19.40 | $19.39 | 600 |
| 02:26 PM | $19.41 | Down $0.00 | $19.42 | $19.40 | 1,000 |
| 02:25 PM | $19.41 | Down $ -0.03 | $19.43 | $19.41 | 2,300 |
| 02:24 PM | $19.44 | Up $0.04 | $19.44 | $19.41 | 1,300 |
| 02:23 PM | $19.40 | Down $ -0.01 | $19.41 | $19.40 | 7,800 |
| 02:22 PM | $19.41 | Up $0.01 | $19.41 | $19.40 | 1,600 |
| 02:21 PM | $19.40 | Down $ -0.01 | $19.41 | $19.40 | 600 |
| 02:20 PM | $19.41 | Up $0.02 | $19.41 | $19.40 | 1,100 |
| 02:19 PM | $19.39 | Up $0.00 | $19.40 | $19.39 | 600 |
| 02:18 PM | $19.39 | Up $0.00 | $19.39 | $19.39 | 200 |
| 02:17 PM | $19.39 | Up $0.00 | $19.39 | $19.38 | 1,000 |
| 02:16 PM | $19.39 | Down $ -0.02 | $19.40 | $19.38 | 2,900 |
| 02:15 PM | $19.41 | Up $0.01 | $19.41 | $19.40 | 300 |
| 02:14 PM | $19.40 | Up $0.01 | $19.40 | $19.39 | 700 |
| 02:13 PM | $19.39 | Down $ -0.01 | $19.40 | $19.39 | 300 |
| 02:12 PM | $19.40 | Up $0.04 | $19.40 | $19.35 | 1,700 |
| 02:11 PM | $19.36 | Up $0.00 | $19.37 | $19.35 | 4,100 |
| 02:10 PM | $19.36 | Up $0.01 | $19.39 | $19.36 | 1,900 |
| 02:09 PM | $19.35 | Down $ -0.01 | $19.35 | $19.34 | 1,300 |
| 02:08 PM | $19.36 | Up $0.01 | $19.36 | $19.34 | 800 |
| 02:07 PM | $19.35 | Down $ -0.02 | $19.37 | $19.35 | 600 |
| 02:06 PM | $19.37 | Up $0.04 | $19.38 | $19.33 | 1,900 |
| 02:05 PM | $19.33 | Down $ -0.02 | $19.34 | $19.33 | 900 |
| 02:04 PM | $19.35 | Down $ -0.03 | $19.37 | $19.35 | 1,200 |
| 02:03 PM | $19.38 | Up $0.01 | $19.38 | $19.37 | 500 |
| 02:02 PM | $19.37 | Down $ -0.02 | $19.38 | $19.37 | 900 |
| 02:01 PM | $19.39 | Down $ -0.02 | $19.41 | $19.39 | 4,100 |
| 02:00 PM | $19.41 | Up $0.02 | $19.41 | $19.40 | 1,100 |
| 01:59 PM | $19.39 | Down $ -0.01 | $19.40 | $19.39 | 2,200 |
| 01:58 PM | $19.40 | Up $0.02 | $19.40 | $19.39 | 1,700 |
| 01:57 PM | $19.38 | Down $ -0.01 | $19.40 | $19.38 | 3,100 |
| 01:56 PM | $19.39 | Up $0.01 | $19.39 | $19.39 | 400 |
| 01:55 PM | $19.38 | Down $ -0.01 | $19.39 | $19.38 | 600 |
| 01:54 PM | $19.39 | Down $ -0.01 | $19.40 | $19.39 | 400 |
| 01:53 PM | $19.40 | Up $0.01 | $19.40 | $19.39 | 900 |
| 01:52 PM | $19.39 | Down $ -0.01 | $19.39 | $19.39 | 500 |
| 01:51 PM | $19.40 | Up $0.03 | $19.40 | $19.37 | 3,500 |
| 01:50 PM | $19.37 | Up $0.01 | $19.37 | $19.36 | 1,300 |
| 01:48 PM | $19.36 | Up $0.00 | $19.37 | $19.36 | 800 |
| 01:48 PM | $19.36 | Up $0.00 | $19.37 | $19.36 | 0 |
| 01:47 PM | $19.36 | Up $0.00 | $19.37 | $19.36 | 300 |
| 01:46 PM | $19.36 | Down $ -0.02 | $19.36 | $19.36 | 600 |
| 01:45 PM | $19.38 | Up $0.00 | $19.39 | $19.37 | 2,400 |
| 01:44 PM | $19.38 | Up $0.00 | $19.39 | $19.38 | 1,300 |
| 01:43 PM | $19.38 | Up $0.00 | $19.39 | $19.37 | 1,100 |
| 01:42 PM | $19.38 | Up $0.00 | $19.38 | $19.37 | 300 |
| 01:41 PM | $19.38 | Down $ -0.04 | $19.41 | $19.37 | 5,500 |
| 01:40 PM | $19.42 | Down $ -0.04 | $19.45 | $19.42 | 3,100 |
| 01:39 PM | $19.46 | Up $0.01 | $19.46 | $19.45 | 1,000 |
| 01:38 PM | $19.45 | Down $ -0.03 | $19.48 | $19.45 | 2,200 |
| 01:37 PM | $19.48 | Up $0.02 | $19.48 | $19.46 | 1,000 |
| 01:36 PM | $19.46 | Down $ -0.03 | $19.47 | $19.46 | 300 |
| 01:35 PM | $19.49 | Up $0.01 | $19.49 | $19.47 | 600 |
| 01:34 PM | $19.48 | Up $0.00 | $19.48 | $19.46 | 400 |
| 01:33 PM | $19.48 | Down $ -0.01 | $19.48 | $19.48 | 400 |
| 01:32 PM | $19.49 | Up $0.04 | $19.49 | $19.49 | 300 |
| 01:31 PM | $19.45 | Down $ -0.02 | $19.47 | $19.45 | 1,300 |
| 01:30 PM | $19.47 | Up $0.04 | $19.47 | $19.44 | 600 |
| 01:29 PM | $19.43 | Up $0.04 | $19.43 | $19.39 | 4,100 |
| 01:28 PM | $19.39 | Up $0.01 | $19.39 | $19.37 | 3,200 |
| 01:27 PM | $19.38 | Up $0.02 | $19.38 | $19.37 | 3,300 |
| 01:26 PM | $19.36 | Down $ -0.01 | $19.37 | $19.36 | 1,300 |
| 01:25 PM | $19.37 | Down $ -0.02 | $19.39 | $19.36 | 5,200 |
| 01:24 PM | $19.39 | Down $ -0.02 | $19.41 | $19.38 | 3,500 |
| 01:23 PM | $19.41 | Up $0.04 | $19.41 | $19.38 | 14,800 |
| 01:22 PM | $19.37 | Down $ -0.06 | $19.41 | $19.35 | 5,000 |
| 01:21 PM | $19.43 | Up $0.00 | $19.44 | $19.43 | 500 |
| 01:20 PM | $19.43 | Down $ -0.04 | $19.46 | $19.43 | 1,000 |
| 01:19 PM | $19.47 | Up $0.02 | $19.47 | $19.45 | 800 |
| 01:18 PM | $19.44 | Down $ -0.01 | $19.44 | $19.43 | 5,600 |
| 01:17 PM | $19.45 | Down $ -0.02 | $19.48 | $19.45 | 2,800 |
| 01:16 PM | $19.47 | Down $ -0.02 | $19.48 | $19.47 | 200 |
| 01:15 PM | $19.49 | Down $ -0.01 | $19.50 | $19.48 | 4,600 |
| 01:14 PM | $19.50 | Down $ -0.01 | $19.53 | $19.50 | 7,600 |
| 01:13 PM | $19.51 | Up $0.03 | $19.51 | $19.49 | 4,400 |
| 01:12 PM | $19.48 | Up $0.06 | $19.48 | $19.43 | 6,800 |
| 01:11 PM | $19.42 | Down $ -0.02 | $19.43 | $19.41 | 800 |
| 01:10 PM | $19.44 | Down $ -0.02 | $19.46 | $19.43 | 47,100 |
| 01:09 PM | $19.46 | Down $ -0.01 | $19.47 | $19.45 | 1,300 |
| 01:08 PM | $19.47 | Down $ -0.02 | $19.48 | $19.47 | 500 |
| 01:07 PM | $19.49 | Up $0.02 | $19.49 | $19.47 | 600 |
| 01:06 PM | $19.47 | Up $0.06 | $19.47 | $19.42 | 4,600 |
| 01:05 PM | $19.41 | Down $ -0.01 | $19.43 | $19.41 | 7,300 |
| 01:04 PM | $19.42 | Down $ -0.02 | $19.42 | $19.42 | 500 |
| 01:03 PM | $19.44 | Down $ -0.02 | $19.46 | $19.42 | 12,800 |
| 01:02 PM | $19.46 | Up $0.00 | $19.47 | $19.46 | 300 |
| 01:01 PM | $19.46 | Up $0.01 | $19.48 | $19.44 | 11,200 |
| 01:00 PM | $19.45 | Down $ -0.02 | $19.46 | $19.45 | 300 |
| 12:59 PM | $19.47 | Up $0.00 | $19.47 | $19.46 | 200 |
| 12:58 PM | $19.47 | Down $ -0.02 | $19.48 | $19.47 | 800 |
| 12:57 PM | $19.49 | Down $ -0.01 | $19.51 | $19.49 | 1,000 |
| 12:56 PM | $19.50 | Up $0.00 | $19.50 | $19.50 | 100 |
| 12:55 PM | $19.50 | Down $ -0.02 | $19.51 | $19.50 | 1,500 |
| 12:54 PM | $19.52 | Up $0.01 | $19.52 | $19.52 | 1,800 |
| 12:53 PM | $19.51 | Up $0.03 | $19.51 | $19.48 | 600 |
| 12:52 PM | $19.49 | Up $0.02 | $19.49 | $19.45 | 3,100 |
| 12:51 PM | $19.46 | Up $0.01 | $19.47 | $19.45 | 1,500 |
| 12:50 PM | $19.45 | Down $ -0.04 | $19.48 | $19.45 | 4,600 |
| 12:49 PM | $19.49 | Down $ -0.03 | $19.51 | $19.48 | 9,100 |
| 12:48 PM | $19.52 | Up $0.00 | $19.52 | $19.51 | 4,600 |
| 12:47 PM | $19.52 | Up $0.00 | $19.53 | $19.52 | 3,400 |
| 12:46 PM | $19.52 | Down $ -0.03 | $19.54 | $19.52 | 600 |
| 12:45 PM | $19.55 | Down $ -0.01 | $19.56 | $19.55 | 2,300 |
| 12:44 PM | $19.56 | Up $0.00 | $19.56 | $19.55 | 8,200 |
| 12:43 PM | $19.56 | Up $0.00 | $19.56 | $19.56 | 3,600 |
| 12:42 PM | $19.56 | Up $0.00 | $19.56 | $19.54 | 1,700 |
| 12:41 PM | $19.55 | Down $ -0.03 | $19.58 | $19.55 | 800 |
| 12:40 PM | $19.58 | Down $ -0.03 | $19.61 | $19.58 | 9,000 |
| 12:39 PM | $19.61 | Down $ -0.03 | $19.63 | $19.61 | 2,600 |
| 12:38 PM | $19.64 | Up $0.03 | $19.64 | $19.62 | 900 |
| 12:37 PM | $19.62 | Up $0.00 | $19.62 | $19.62 | 100 |
| 12:36 PM | $19.61 | Down $ -0.03 | $19.63 | $19.60 | 3,400 |
| 12:35 PM | $19.64 | Up $0.04 | $19.64 | $19.60 | 7,100 |
| 12:34 PM | $19.60 | Up $0.01 | $19.60 | $19.58 | 3,600 |
| 12:33 PM | $19.59 | Up $0.00 | $19.59 | $19.59 | 2,800 |
| 12:32 PM | $19.59 | Up $0.01 | $19.60 | $19.59 | 4,000 |
| 12:31 PM | $19.58 | Up $0.02 | $19.58 | $19.56 | 1,200 |
| 12:30 PM | $19.56 | Down $ -0.02 | $19.58 | $19.56 | 700 |
| 12:29 PM | $19.58 | Up $0.03 | $19.58 | $19.56 | 800 |
| 12:28 PM | $19.55 | Up $0.02 | $19.55 | $19.54 | 2,900 |
| 12:27 PM | $19.53 | Up $0.00 | $19.54 | $19.53 | 1,400 |
| 12:26 PM | $19.53 | Up $0.00 | $19.54 | $19.52 | 2,000 |
| 12:25 PM | $19.53 | Down $ -0.03 | $19.56 | $19.53 | 7,000 |
| 12:24 PM | $19.56 | Up $0.00 | $19.57 | $19.56 | 4,300 |
| 12:23 PM | $19.56 | Down $ -0.01 | $19.57 | $19.55 | 1,200 |
| 12:22 PM | $19.57 | Down $ -0.01 | $19.57 | $19.56 | 5,300 |
| 12:21 PM | $19.58 | Up $0.01 | $19.58 | $19.58 | 400 |
| 12:20 PM | $19.57 | Down $ -0.01 | $19.58 | $19.55 | 10,900 |
| 12:19 PM | $19.58 | Up $0.00 | $19.58 | $19.57 | 600 |
| 12:18 PM | $19.57 | Up $0.00 | $19.57 | $19.56 | 2,600 |
| 12:17 PM | $19.57 | Down $ -0.02 | $19.59 | $19.57 | 800 |
| 12:16 PM | $19.59 | Up $0.02 | $19.59 | $19.57 | 5,800 |
| 12:15 PM | $19.57 | Up $0.00 | $19.58 | $19.56 | 8,600 |
| 12:14 PM | $19.57 | Up $0.00 | $19.57 | $19.56 | 1,900 |
| 12:13 PM | $19.57 | Up $0.02 | $19.57 | $19.54 | 1,000 |
| 12:12 PM | $19.55 | Up $0.01 | $19.55 | $19.52 | 2,200 |
| 12:11 PM | $19.54 | Down $ -0.01 | $19.54 | $19.53 | 1,500 |
| 12:10 PM | $19.55 | Up $0.00 | $19.55 | $19.54 | 300 |
| 12:09 PM | $19.55 | Up $0.03 | $19.55 | $19.53 | 700 |
| 12:08 PM | $19.52 | Down $ -0.02 | $19.53 | $19.52 | 1,300 |
| 12:07 PM | $19.54 | Up $0.00 | $19.54 | $19.52 | 4,000 |
| 12:06 PM | $19.53 | Down $ -0.01 | $19.54 | $19.52 | 3,400 |
| 12:05 PM | $19.54 | Down $ -0.03 | $19.56 | $19.53 | 3,000 |
| 12:04 PM | $19.57 | Up $0.02 | $19.58 | $19.55 | 1,600 |
| 12:03 PM | $19.55 | Up $0.01 | $19.57 | $19.54 | 2,000 |
| 12:02 PM | $19.54 | Up $0.00 | $19.55 | $19.54 | 4,700 |
| 12:01 PM | $19.54 | Up $0.02 | $19.56 | $19.53 | 4,900 |
| 12:00 PM | $19.53 | Down $ -0.03 | $19.55 | $19.53 | 1,200 |
| 11:59 AM | $19.55 | Up $0.00 | $19.55 | $19.54 | 3,900 |
| 11:58 AM | $19.55 | Up $0.02 | $19.55 | $19.53 | 3,900 |
| 11:57 AM | $19.53 | Up $0.00 | $19.54 | $19.53 | 800 |
| 11:56 AM | $19.53 | Up $0.01 | $19.55 | $19.52 | 1,900 |
| 11:55 AM | $19.52 | Up $0.02 | $19.53 | $19.51 | 3,400 |
| 11:54 AM | $19.50 | Down $ -0.05 | $19.54 | $19.50 | 5,800 |
| 11:53 AM | $19.55 | Down $ -0.03 | $19.57 | $19.54 | 2,700 |
| 11:52 AM | $19.58 | Up $0.03 | $19.58 | $19.55 | 37,300 |
| 11:51 AM | $19.55 | Up $0.00 | $19.57 | $19.54 | 16,100 |
| 11:50 AM | $19.55 | Up $0.04 | $19.55 | $19.53 | 1,000 |
| 11:49 AM | $19.51 | Down $ -0.05 | $19.55 | $19.51 | 34,800 |
| 11:48 AM | $19.56 | Up $0.03 | $19.56 | $19.52 | 3,000 |
| 11:47 AM | $19.53 | Up $0.02 | $19.53 | $19.51 | 2,700 |
| 11:46 AM | $19.51 | Up $0.02 | $19.52 | $19.50 | 5,100 |
| 11:45 AM | $19.50 | Down $ -0.02 | $19.52 | $19.50 | 1,500 |
| 11:44 AM | $19.51 | Down $ -0.01 | $19.51 | $19.50 | 2,200 |
| 11:43 AM | $19.52 | Up $0.01 | $19.53 | $19.48 | 8,000 |
| 11:42 AM | $19.51 | Down $ -0.02 | $19.53 | $19.51 | 1,200 |
| 11:41 AM | $19.54 | Up $0.05 | $19.54 | $19.49 | 26,200 |
| 11:40 AM | $19.49 | Up $0.02 | $19.49 | $19.46 | 6,200 |
| 11:39 AM | $19.47 | Down $ -0.01 | $19.47 | $19.46 | 1,700 |
| 11:38 AM | $19.48 | Up $0.03 | $19.49 | $19.45 | 4,800 |
| 11:37 AM | $19.45 | Down $ -0.02 | $19.46 | $19.45 | 1,000 |
| 11:36 AM | $19.47 | Up $0.00 | $19.48 | $19.46 | 2,500 |
| 11:35 AM | $19.47 | Up $0.03 | $19.47 | $19.43 | 15,700 |
| 11:34 AM | $19.44 | Up $0.04 | $19.44 | $19.43 | 1,100 |
| 11:33 AM | $19.40 | Down $ -0.01 | $19.41 | $19.40 | 600 |
| 11:32 AM | $19.41 | Up $0.00 | $19.42 | $19.40 | 900 |
| 11:31 AM | $19.41 | Up $0.01 | $19.41 | $19.40 | 2,000 |
| 11:30 AM | $19.40 | Down $ -0.01 | $19.43 | $19.40 | 2,200 |
| 11:29 AM | $19.41 | Down $ -0.02 | $19.43 | $19.41 | 1,200 |
| 11:28 AM | $19.43 | Up $0.00 | $19.44 | $19.43 | 700 |
| 11:27 AM | $19.43 | Down $ -0.02 | $19.44 | $19.42 | 4,900 |
| 11:26 AM | $19.45 | Up $0.00 | $19.45 | $19.45 | 100 |
| 11:25 AM | $19.45 | Up $0.01 | $19.45 | $19.44 | 2,800 |
| 11:24 AM | $19.44 | Up $0.01 | $19.44 | $19.42 | 4,000 |
| 11:23 AM | $19.43 | Up $0.03 | $19.43 | $19.42 | 2,500 |
| 11:22 AM | $19.40 | Up $0.00 | $19.41 | $19.40 | 1,300 |
| 11:21 AM | $19.40 | Up $0.03 | $19.42 | $19.39 | 4,600 |
| 11:20 AM | $19.37 | Down $ -0.02 | $19.39 | $19.36 | 1,400 |
| 11:19 AM | $19.39 | Up $0.02 | $19.39 | $19.36 | 4,400 |
| 11:18 AM | $19.37 | Down $ -0.03 | $19.38 | $19.37 | 600 |
| 11:17 AM | $19.40 | Up $0.05 | $19.42 | $19.37 | 7,100 |
| 11:16 AM | $19.35 | Up $0.04 | $19.36 | $19.32 | 600 |
| 11:15 AM | $19.31 | Down $ -0.01 | $19.34 | $19.30 | 1,300 |
| 11:14 AM | $19.32 | Up $0.00 | $19.34 | $19.32 | 700 |
| 11:13 AM | $19.32 | Up $0.01 | $19.33 | $19.31 | 800 |
| 11:12 AM | $19.31 | Up $0.00 | $19.33 | $19.31 | 400 |
| 11:11 AM | $19.31 | Down $ -0.01 | $19.31 | $19.30 | 3,700 |
| 11:10 AM | $19.32 | Down $ -0.01 | $19.34 | $19.32 | 3,200 |
| 11:09 AM | $19.33 | Up $0.03 | $19.34 | $19.30 | 8,700 |
| 11:08 AM | $19.30 | Up $0.02 | $19.30 | $19.29 | 2,900 |
| 11:07 AM | $19.28 | Up $0.01 | $19.29 | $19.27 | 1,600 |
| 11:06 AM | $19.27 | Up $0.02 | $19.28 | $19.24 | 5,100 |
| 11:05 AM | $19.25 | Down $ -0.04 | $19.27 | $19.25 | 2,500 |
| 11:04 AM | $19.29 | Up $0.00 | $19.29 | $19.28 | 500 |
| 11:03 AM | $19.29 | Down $ -0.04 | $19.31 | $19.29 | 7,900 |
| 11:02 AM | $19.32 | Up $0.00 | $19.33 | $19.30 | 2,600 |
| 11:01 AM | $19.32 | Up $0.01 | $19.32 | $19.30 | 4,200 |
| 11:00 AM | $19.31 | Down $ -0.03 | $19.36 | $19.31 | 6,300 |
| 10:59 AM | $19.34 | Up $0.00 | $19.35 | $19.33 | 5,800 |
| 10:58 AM | $19.34 | Up $0.02 | $19.34 | $19.32 | 1,700 |
| 10:57 AM | $19.32 | Up $0.04 | $19.33 | $19.28 | 1,800 |
| 10:56 AM | $19.28 | Down $ -0.01 | $19.28 | $19.26 | 2,900 |
| 10:55 AM | $19.29 | Up $0.01 | $19.31 | $19.27 | 2,400 |
| 10:54 AM | $19.28 | Down $ -0.01 | $19.30 | $19.26 | 1,100 |
| 10:53 AM | $19.29 | Down $ -0.06 | $19.33 | $19.29 | 4,100 |
| 10:52 AM | $19.35 | Down $ -0.01 | $19.35 | $19.31 | 2,800 |
| 10:51 AM | $19.36 | Down $ -0.05 | $19.41 | $19.36 | 11,800 |
| 10:50 AM | $19.41 | Up $0.08 | $19.42 | $19.35 | 77,300 |
| 10:49 AM | $19.33 | Up $0.08 | $19.33 | $19.24 | 16,400 |
| 10:48 AM | $19.25 | Up $0.01 | $19.27 | $19.25 | 5,600 |
| 10:47 AM | $19.24 | Up $0.08 | $19.24 | $19.17 | 10,300 |
| 10:46 AM | $19.16 | Up $0.05 | $19.16 | $19.11 | 3,200 |
| 10:45 AM | $19.11 | Up $0.01 | $19.11 | $19.09 | 2,900 |
| 10:44 AM | $19.10 | Up $0.00 | $19.11 | $19.09 | 13,600 |
| 10:43 AM | $19.10 | Down $ -0.03 | $19.11 | $19.09 | 1,300 |
| 10:42 AM | $19.13 | Up $0.02 | $19.14 | $19.11 | 1,100 |
| 10:41 AM | $19.11 | Down $ -0.04 | $19.13 | $19.09 | 2,100 |
| 10:40 AM | $19.15 | Down $ -0.02 | $19.17 | $19.15 | 700 |
| 10:39 AM | $19.17 | Up $0.04 | $19.19 | $19.12 | 11,700 |
| 10:38 AM | $19.13 | Up $0.01 | $19.14 | $19.13 | 900 |
| 10:37 AM | $19.12 | Up $0.01 | $19.12 | $19.09 | 3,100 |
| 10:36 AM | $19.11 | Up $0.02 | $19.11 | $19.10 | 900 |
| 10:35 AM | $19.09 | Down $ -0.02 | $19.12 | $19.09 | 12,100 |
| 10:34 AM | $19.11 | Up $0.02 | $19.12 | $19.10 | 1,500 |
| 10:33 AM | $19.09 | Down $ -0.04 | $19.10 | $19.09 | 1,600 |
| 10:32 AM | $19.13 | Up $0.04 | $19.13 | $19.11 | 1,400 |
| 10:31 AM | $19.09 | Down $ -0.05 | $19.14 | $19.09 | 3,900 |
| 10:30 AM | $19.14 | Up $0.03 | $19.15 | $19.09 | 10,200 |
| 10:29 AM | $19.11 | Down $ -0.02 | $19.12 | $19.09 | 6,700 |
| 10:28 AM | $19.13 | Up $0.04 | $19.14 | $19.09 | 5,700 |
| 10:27 AM | $19.09 | Up $0.07 | $19.09 | $19.04 | 4,900 |
| 10:26 AM | $19.02 | Up $0.03 | $19.03 | $18.99 | 3,900 |
| 10:25 AM | $18.99 | Down $ -0.08 | $19.05 | $18.99 | 7,200 |
| 10:24 AM | $19.07 | Up $0.03 | $19.07 | $19.05 | 3,100 |
| 10:23 AM | $19.04 | Down $ -0.03 | $19.08 | $19.03 | 10,700 |
| 10:22 AM | $19.07 | Down $ -0.03 | $19.09 | $19.07 | 1,500 |
| 10:21 AM | $19.10 | Down $ -0.04 | $19.13 | $19.10 | 5,400 |
| 10:20 AM | $19.14 | Down $ -0.01 | $19.17 | $19.14 | 6,600 |
| 10:19 AM | $19.15 | Down $ -0.04 | $19.20 | $19.15 | 7,400 |
| 10:18 AM | $19.19 | Up $0.06 | $19.19 | $19.13 | 9,800 |
| 10:17 AM | $19.13 | Up $0.04 | $19.14 | $19.09 | 4,600 |
| 10:16 AM | $19.09 | Down $ -0.03 | $19.14 | $19.09 | 5,800 |
| 10:15 AM | $19.12 | Up $0.03 | $19.13 | $19.09 | 3,600 |
| 10:14 AM | $19.09 | Down $ -0.03 | $19.10 | $19.09 | 3,400 |
| 10:13 AM | $19.12 | Up $0.06 | $19.12 | $19.06 | 4,400 |
| 10:12 AM | $19.06 | Down $ -0.05 | $19.11 | $19.05 | 5,400 |
| 10:11 AM | $19.11 | Down $ -0.11 | $19.20 | $19.11 | 4,900 |
| 10:10 AM | $19.22 | Up $0.06 | $19.22 | $19.17 | 5,200 |
| 10:09 AM | $19.16 | Up $0.08 | $19.16 | $19.07 | 3,400 |
| 10:08 AM | $19.08 | Up $0.03 | $19.08 | $19.05 | 6,800 |
| 10:07 AM | $19.05 | Down $ -0.13 | $19.16 | $19.05 | 6,000 |
| 10:06 AM | $19.18 | Up $0.02 | $19.19 | $19.16 | 6,800 |
| 10:05 AM | $19.16 | Down $ -0.01 | $19.17 | $19.15 | 3,800 |
| 10:04 AM | $19.17 | Up $0.01 | $19.18 | $19.15 | 4,500 |
| 10:03 AM | $19.16 | Down $ -0.01 | $19.18 | $19.15 | 4,400 |
| 10:02 AM | $19.17 | Up $0.04 | $19.18 | $19.15 | 8,900 |
| 10:01 AM | $19.13 | Down $ -0.06 | $19.17 | $19.12 | 6,900 |
| 10:00 AM | $19.19 | Down $ -0.10 | $19.28 | $19.19 | 7,800 |
| 09:59 AM | $19.29 | Up $0.14 | $19.29 | $19.19 | 18,300 |
| 09:58 AM | $19.15 | Up $0.07 | $19.15 | $19.09 | 3,200 |
| 09:57 AM | $19.08 | Down $ -0.01 | $19.09 | $19.06 | 2,400 |
| 09:56 AM | $19.09 | Up $0.02 | $19.12 | $19.08 | 11,600 |
| 09:55 AM | $19.07 | Down $ -0.03 | $19.13 | $19.07 | 12,300 |
| 09:54 AM | $19.10 | Down $ -0.02 | $19.14 | $19.10 | 3,100 |
| 09:53 AM | $19.12 | Up $0.01 | $19.14 | $19.12 | 5,600 |
| 09:52 AM | $19.11 | Up $0.07 | $19.11 | $19.03 | 8,500 |
| 09:51 AM | $19.04 | Up $0.01 | $19.05 | $19.02 | 3,900 |
| 09:50 AM | $19.03 | Up $0.02 | $19.03 | $19.00 | 3,700 |
| 09:49 AM | $19.01 | Down $ -0.02 | $19.04 | $18.99 | 5,000 |
| 09:48 AM | $19.03 | Up $0.05 | $19.05 | $18.98 | 6,100 |
| 09:47 AM | $18.98 | Up $0.02 | $18.99 | $18.94 | 2,500 |
| 09:46 AM | $18.96 | Down $0.00 | $18.99 | $18.95 | 4,100 |
| 09:45 AM | $18.97 | Up $0.02 | $18.99 | $18.95 | 3,300 |
| 09:44 AM | $18.95 | Down $ -0.02 | $18.97 | $18.91 | 18,500 |
| 09:43 AM | $18.97 | Up $0.04 | $18.99 | $18.93 | 6,700 |
| 09:42 AM | $18.93 | Down $ -0.05 | $19.00 | $18.87 | 8,600 |
| 09:41 AM | $18.98 | Up $0.06 | $18.98 | $18.92 | 15,700 |
| 09:40 AM | $18.92 | Up $0.05 | $18.92 | $18.87 | 21,500 |
| 09:39 AM | $18.87 | Up $0.05 | $18.87 | $18.80 | 16,500 |
| 09:38 AM | $18.82 | Up $0.10 | $18.82 | $18.70 | 8,900 |
| 09:37 AM | $18.72 | Up $0.13 | $18.75 | $18.62 | 7,600 |
| 09:36 AM | $18.59 | Up $0.02 | $18.61 | $18.50 | 9,900 |
| 09:35 AM | $18.57 | Up $0.09 | $18.64 | $18.46 | 5,200 |
| 09:34 AM | $18.48 | Up $0.19 | $18.48 | $18.31 | 9,900 |
| 09:33 AM | $18.29 | Down $ -0.04 | $18.34 | $18.29 | 5,600 |
| 09:32 AM | $18.33 | Down $ -0.29 | $18.59 | $18.33 | 7,800 |
| 09:31 AM | $18.62 | Down $ -0.03 | $18.76 | $18.62 | 25,600 |
| 09:30 AM | $18.65 | Down $ -0.69 | $18.65 | $18.20 | 93,300 |
| Previous close | $19.34 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14-11-2025 | $19.28 | $19.55 | $19.64 | $19.26 | 1,116,200 |
| 13-11-2025 | $19.34 | $19.82 | $19.89 | $18.96 | 1,522,500 |
| 12-11-2025 | $20.21 | $20.14 | $20.54 | $20.11 | 1,995,800 |
| 11-11-2025 | $19.14 | $18.89 | $19.20 | $18.68 | 1,196,900 |
| 10-11-2025 | $18.63 | $18.38 | $18.80 | $18.36 | 1,309,600 |
| 07-11-2025 | $17.80 | $17.19 | $17.81 | $17.11 | 1,425,500 |
| 06-11-2025 | $16.98 | $17.27 | $17.40 | $16.94 | 1,039,800 |
| 05-11-2025 | $16.82 | $17.08 | $17.23 | $16.69 | 1,080,300 |
| 04-11-2025 | $15.45 | $15.65 | $15.65 | $15.33 | 1,669,000 |
| 03-11-2025 | $16.23 | $16.07 | $16.26 | $16.04 | 863,300 |
| 31-10-2025 | $16.24 | $16.09 | $16.34 | $16.07 | 1,217,500 |
| 30-10-2025 | $16.33 | $16.29 | $16.46 | $16.23 | 785,800 |
| 29-10-2025 | $16.03 | $16.20 | $16.34 | $15.90 | 1,267,400 |
| 28-10-2025 | $16.18 | $16.09 | $16.33 | $16.08 | 1,692,900 |
| 27-10-2025 | $16.13 | $15.92 | $16.13 | $15.92 | 1,852,100 |
| 24-10-2025 | $16.62 | $16.65 | $16.74 | $16.48 | 1,124,900 |
| 23-10-2025 | $16.84 | $16.88 | $17.00 | $16.80 | 1,352,500 |
| 22-10-2025 | $16.84 | $16.59 | $16.96 | $16.48 | 1,363,900 |
| 21-10-2025 | $17.08 | $16.95 | $17.16 | $16.90 | 2,339,600 |
| 20-10-2025 | $19.17 | $19.23 | $19.28 | $19.03 | 1,362,000 |
| 17-10-2025 | $18.76 | $18.55 | $18.97 | $18.46 | 1,363,200 |
| 16-10-2025 | $20.59 | $20.28 | $20.63 | $20.05 | 3,356,200 |
| 15-10-2025 | $20.05 | $19.98 | $20.15 | $19.80 | 1,451,600 |
| 14-10-2025 | $19.12 | $19.23 | $19.38 | $18.93 | 2,008,200 |
| 10-10-2025 | $17.76 | $17.62 | $17.79 | $17.59 | 1,134,800 |
| 09-10-2025 | $17.67 | $17.66 | $17.70 | $17.41 | 1,528,600 |
| 08-10-2025 | $18.70 | $18.81 | $18.82 | $18.59 | 1,257,200 |
| 07-10-2025 | $18.19 | $18.63 | $18.67 | $18.17 | 1,507,300 |
| 06-10-2025 | $19.14 | $19.23 | $19.28 | $19.11 | 1,239,800 |
| 03-10-2025 | $18.53 | $18.31 | $18.58 | $18.23 | 1,100,700 |
Graphs are not available, please refer to the detailed table