Quotes and Market Data
Find a quote
IAMGOLD CORP
16.62 Down -0.22 (-1.32 %)
Delayed : 2025/10/25 17:00:00
- Previous close $16.84
- Opening $16.55
- Price Ask $16.45
- Price Bid $16.45
- Size Bid 208
- Size Ask 12
- Today High $16.96
- Today Low $16.48
- 52 Weeks High $20.63
- 52 Weeks Low $6.87
- Volume 1,874,160
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $16.62 | Up $0.01 | $16.62 | $16.62 | 417,600 |
| 03:59 PM | $16.61 | Down $0.00 | $16.62 | $16.61 | 16,800 |
| 03:58 PM | $16.62 | Up $0.00 | $16.62 | $16.61 | 5,700 |
| 03:57 PM | $16.61 | Up $0.00 | $16.62 | $16.60 | 3,200 |
| 03:56 PM | $16.61 | Down $ -0.01 | $16.63 | $16.61 | 13,700 |
| 03:55 PM | $16.62 | Up $0.03 | $16.62 | $16.58 | 18,600 |
| 03:54 PM | $16.59 | Up $0.00 | $16.60 | $16.59 | 1,600 |
| 03:53 PM | $16.59 | Down $0.00 | $16.59 | $16.58 | 800 |
| 03:52 PM | $16.59 | Up $0.00 | $16.59 | $16.59 | 1,200 |
| 03:51 PM | $16.59 | Up $0.00 | $16.60 | $16.59 | 6,500 |
| 03:50 PM | $16.59 | Down $ -0.04 | $16.63 | $16.59 | 21,100 |
| 03:49 PM | $16.63 | Up $0.00 | $16.64 | $16.63 | 700 |
| 03:48 PM | $16.63 | Down $ -0.02 | $16.64 | $16.63 | 8,000 |
| 03:47 PM | $16.65 | Down $0.00 | $16.65 | $16.64 | 13,400 |
| 03:46 PM | $16.65 | Down $ -0.01 | $16.66 | $16.65 | 900 |
| 03:45 PM | $16.66 | Up $0.00 | $16.66 | $16.66 | 1,700 |
| 03:44 PM | $16.66 | Down $ -0.01 | $16.67 | $16.66 | 1,800 |
| 03:43 PM | $16.67 | Down $ -0.02 | $16.70 | $16.67 | 2,200 |
| 03:42 PM | $16.69 | Down $ -0.01 | $16.70 | $16.69 | 7,500 |
| 03:41 PM | $16.70 | Up $0.01 | $16.70 | $16.70 | 1,100 |
| 03:40 PM | $16.69 | Up $0.01 | $16.69 | $16.68 | 2,200 |
| 03:39 PM | $16.68 | Up $0.01 | $16.68 | $16.67 | 2,100 |
| 03:38 PM | $16.67 | Up $0.00 | $16.67 | $16.67 | 1,900 |
| 03:37 PM | $16.67 | Up $0.00 | $16.68 | $16.67 | 5,300 |
| 03:36 PM | $16.67 | Up $0.00 | $16.67 | $16.66 | 400 |
| 03:35 PM | $16.67 | Up $0.02 | $16.68 | $16.65 | 9,800 |
| 03:34 PM | $16.65 | Up $0.00 | $16.65 | $16.63 | 4,000 |
| 03:33 PM | $16.65 | Down $0.00 | $16.65 | $16.64 | 5,000 |
| 03:32 PM | $16.65 | Up $0.02 | $16.65 | $16.63 | 9,400 |
| 03:31 PM | $16.63 | Down $0.00 | $16.63 | $16.63 | 3,100 |
| 03:30 PM | $16.63 | Up $0.01 | $16.63 | $16.61 | 3,100 |
| 03:29 PM | $16.62 | Up $0.02 | $16.62 | $16.60 | 7,100 |
| 03:28 PM | $16.61 | Down $0.00 | $16.61 | $16.61 | 2,200 |
| 03:27 PM | $16.61 | Down $ -0.02 | $16.63 | $16.61 | 3,600 |
| 03:26 PM | $16.63 | Up $0.01 | $16.63 | $16.63 | 1,700 |
| 03:25 PM | $16.62 | Up $0.01 | $16.62 | $16.61 | 4,600 |
| 03:23 PM | $16.61 | Down $ -0.01 | $16.61 | $16.61 | 100 |
| 03:23 PM | $16.61 | Up $0.00 | $16.61 | $16.61 | 0 |
| 03:22 PM | $16.62 | Up $0.00 | $16.62 | $16.62 | 1,200 |
| 03:21 PM | $16.62 | Down $ -0.01 | $16.63 | $16.61 | 1,700 |
| 03:20 PM | $16.63 | Up $0.00 | $16.63 | $16.63 | 300 |
| 03:19 PM | $16.63 | Down $ -0.01 | $16.64 | $16.63 | 7,500 |
| 03:18 PM | $16.64 | Up $0.01 | $16.64 | $16.63 | 1,700 |
| 03:17 PM | $16.63 | Down $ -0.01 | $16.65 | $16.63 | 4,700 |
| 03:16 PM | $16.64 | Up $0.02 | $16.64 | $16.63 | 1,500 |
| 03:15 PM | $16.62 | Down $ -0.01 | $16.65 | $16.62 | 1,300 |
| 03:14 PM | $16.63 | Up $0.00 | $16.63 | $16.62 | 7,100 |
| 03:13 PM | $16.63 | Up $0.00 | $16.63 | $16.63 | 1,100 |
| 03:12 PM | $16.63 | Up $0.02 | $16.65 | $16.62 | 9,700 |
| 03:11 PM | $16.61 | Down $ -0.05 | $16.65 | $16.61 | 7,100 |
| 03:10 PM | $16.66 | Up $0.00 | $16.68 | $16.66 | 10,200 |
| 03:09 PM | $16.66 | Down $ -0.03 | $16.69 | $16.65 | 4,200 |
| 03:08 PM | $16.69 | Down $ -0.03 | $16.74 | $16.69 | 16,300 |
| 03:07 PM | $16.72 | Up $0.08 | $16.72 | $16.65 | 20,700 |
| 03:06 PM | $16.64 | Up $0.00 | $16.65 | $16.64 | 9,100 |
| 03:05 PM | $16.64 | Down $ -0.01 | $16.65 | $16.64 | 8,400 |
| 03:04 PM | $16.65 | Up $0.04 | $16.66 | $16.61 | 35,500 |
| 03:03 PM | $16.61 | Up $0.00 | $16.61 | $16.60 | 1,200 |
| 03:02 PM | $16.61 | Down $ -0.01 | $16.63 | $16.61 | 6,900 |
| 03:01 PM | $16.62 | Up $0.00 | $16.62 | $16.61 | 5,400 |
| 03:00 PM | $16.62 | Up $0.02 | $16.62 | $16.59 | 5,400 |
| 02:59 PM | $16.60 | Up $0.00 | $16.61 | $16.60 | 1,100 |
| 02:58 PM | $16.60 | Down $0.00 | $16.61 | $16.60 | 1,000 |
| 02:57 PM | $16.61 | Up $0.00 | $16.61 | $16.61 | 100 |
| 02:56 PM | $16.60 | Up $0.01 | $16.61 | $16.59 | 2,600 |
| 02:55 PM | $16.60 | Down $ -0.01 | $16.60 | $16.60 | 400 |
| 02:54 PM | $16.60 | Up $0.01 | $16.60 | $16.60 | 1,400 |
| 02:53 PM | $16.60 | Down $ -0.02 | $16.60 | $16.59 | 700 |
| 02:52 PM | $16.61 | Up $0.00 | $16.61 | $16.61 | 500 |
| 02:51 PM | $16.61 | Up $0.01 | $16.61 | $16.59 | 900 |
| 02:50 PM | $16.60 | Down $ -0.01 | $16.61 | $16.60 | 2,900 |
| 02:49 PM | $16.61 | Up $0.02 | $16.61 | $16.59 | 8,900 |
| 02:48 PM | $16.59 | Up $0.01 | $16.59 | $16.58 | 5,400 |
| 02:47 PM | $16.58 | Up $0.01 | $16.58 | $16.57 | 3,100 |
| 02:46 PM | $16.57 | Down $ -0.01 | $16.57 | $16.56 | 6,100 |
| 02:45 PM | $16.58 | Up $0.01 | $16.60 | $16.58 | 1,100 |
| 02:44 PM | $16.57 | Up $0.00 | $16.58 | $16.56 | 1,900 |
| 02:43 PM | $16.57 | Up $0.02 | $16.57 | $16.56 | 1,300 |
| 02:42 PM | $16.56 | Down $ -0.02 | $16.57 | $16.56 | 3,600 |
| 02:41 PM | $16.58 | Down $0.00 | $16.58 | $16.57 | 3,300 |
| 02:40 PM | $16.58 | Down $ -0.01 | $16.59 | $16.58 | 500 |
| 02:39 PM | $16.59 | Up $0.00 | $16.59 | $16.58 | 8,100 |
| 02:38 PM | $16.59 | Up $0.02 | $16.59 | $16.56 | 9,400 |
| 02:37 PM | $16.57 | Down $ -0.02 | $16.59 | $16.57 | 4,100 |
| 02:36 PM | $16.59 | Up $0.00 | $16.60 | $16.59 | 1,200 |
| 02:34 PM | $16.59 | Up $0.02 | $16.59 | $16.57 | 3,600 |
| 02:34 PM | $16.59 | Up $0.00 | $16.59 | $16.57 | 0 |
| 02:33 PM | $16.57 | Down $ -0.01 | $16.57 | $16.57 | 1,700 |
| 02:32 PM | $16.58 | Up $0.02 | $16.58 | $16.56 | 5,200 |
| 02:31 PM | $16.56 | Down $ -0.01 | $16.56 | $16.56 | 1,900 |
| 02:30 PM | $16.57 | Up $0.02 | $16.57 | $16.56 | 500 |
| 02:29 PM | $16.55 | Up $0.02 | $16.55 | $16.54 | 2,200 |
| 02:28 PM | $16.53 | Down $ -0.01 | $16.55 | $16.51 | 26,500 |
| 02:27 PM | $16.54 | Down $ -0.02 | $16.55 | $16.54 | 1,900 |
| 02:26 PM | $16.56 | Down $ -0.01 | $16.56 | $16.56 | 1,400 |
| 02:25 PM | $16.57 | Up $0.02 | $16.58 | $16.56 | 2,200 |
| 02:24 PM | $16.55 | Down $ -0.01 | $16.55 | $16.55 | 1,500 |
| 02:23 PM | $16.56 | Up $0.00 | $16.56 | $16.56 | 2,900 |
| 02:22 PM | $16.56 | Up $0.00 | $16.56 | $16.56 | 800 |
| 02:21 PM | $16.56 | Down $ -0.01 | $16.56 | $16.56 | 2,900 |
| 02:20 PM | $16.57 | Up $0.00 | $16.58 | $16.57 | 1,800 |
| 02:19 PM | $16.57 | Up $0.00 | $16.57 | $16.57 | 3,400 |
| 02:18 PM | $16.57 | Up $0.02 | $16.57 | $16.55 | 2,600 |
| 02:17 PM | $16.55 | Up $0.00 | $16.55 | $16.54 | 4,000 |
| 02:16 PM | $16.55 | Up $0.02 | $16.55 | $16.53 | 2,500 |
| 02:15 PM | $16.53 | Up $0.00 | $16.53 | $16.53 | 1,000 |
| 02:14 PM | $16.53 | Up $0.01 | $16.53 | $16.52 | 1,200 |
| 02:13 PM | $16.53 | Up $0.00 | $16.53 | $16.51 | 900 |
| 02:12 PM | $16.52 | Up $0.00 | $16.53 | $16.51 | 7,800 |
| 02:11 PM | $16.52 | Down $ -0.02 | $16.54 | $16.52 | 2,800 |
| 02:10 PM | $16.54 | Up $0.03 | $16.55 | $16.54 | 2,500 |
| 02:09 PM | $16.51 | Up $0.00 | $16.52 | $16.51 | 1,100 |
| 02:08 PM | $16.51 | Up $0.00 | $16.52 | $16.51 | 500 |
| 02:07 PM | $16.51 | Up $0.01 | $16.51 | $16.50 | 2,600 |
| 02:06 PM | $16.50 | Up $0.00 | $16.50 | $16.50 | 1,200 |
| 02:05 PM | $16.50 | Up $0.00 | $16.50 | $16.50 | 5,800 |
| 02:04 PM | $16.50 | Up $0.01 | $16.51 | $16.50 | 800 |
| 02:03 PM | $16.49 | Down $ -0.01 | $16.50 | $16.48 | 3,800 |
| 02:02 PM | $16.50 | Up $0.00 | $16.50 | $16.49 | 800 |
| 02:01 PM | $16.50 | Down $ -0.01 | $16.51 | $16.50 | 6,600 |
| 02:00 PM | $16.51 | Up $0.02 | $16.51 | $16.49 | 7,800 |
| 01:59 PM | $16.49 | Down $ -0.01 | $16.49 | $16.49 | 6,900 |
| 01:58 PM | $16.50 | Down $ -0.02 | $16.51 | $16.49 | 2,600 |
| 01:57 PM | $16.51 | Down $ -0.01 | $16.52 | $16.51 | 500 |
| 01:56 PM | $16.52 | Up $0.00 | $16.53 | $16.52 | 4,100 |
| 01:55 PM | $16.52 | Down $ -0.01 | $16.52 | $16.52 | 3,300 |
| 01:54 PM | $16.53 | Up $0.01 | $16.53 | $16.52 | 400 |
| 01:53 PM | $16.52 | Up $0.00 | $16.52 | $16.51 | 2,000 |
| 01:52 PM | $16.52 | Down $ -0.02 | $16.53 | $16.52 | 4,600 |
| 01:51 PM | $16.54 | Up $0.01 | $16.54 | $16.52 | 3,600 |
| 01:50 PM | $16.53 | Up $0.01 | $16.53 | $16.52 | 4,900 |
| 01:49 PM | $16.52 | Up $0.01 | $16.52 | $16.51 | 1,100 |
| 01:48 PM | $16.51 | Up $0.00 | $16.52 | $16.51 | 1,600 |
| 01:47 PM | $16.51 | Up $0.01 | $16.51 | $16.50 | 5,200 |
| 01:46 PM | $16.50 | Down $ -0.01 | $16.51 | $16.50 | 2,500 |
| 01:45 PM | $16.51 | Up $0.02 | $16.51 | $16.50 | 900 |
| 01:44 PM | $16.49 | Up $0.00 | $16.50 | $16.49 | 3,200 |
| 01:43 PM | $16.49 | Down $ -0.01 | $16.51 | $16.49 | 6,800 |
| 01:42 PM | $16.50 | Up $0.00 | $16.51 | $16.50 | 3,600 |
| 01:41 PM | $16.50 | Up $0.00 | $16.52 | $16.50 | 1,400 |
| 01:40 PM | $16.50 | Down $ -0.03 | $16.52 | $16.50 | 4,400 |
| 01:39 PM | $16.53 | Up $0.01 | $16.53 | $16.53 | 200 |
| 01:38 PM | $16.53 | Down $ -0.01 | $16.53 | $16.52 | 4,000 |
| 01:37 PM | $16.53 | Up $0.00 | $16.53 | $16.52 | 2,400 |
| 01:36 PM | $16.53 | Down $ -0.02 | $16.55 | $16.53 | 8,300 |
| 01:35 PM | $16.55 | Up $0.00 | $16.55 | $16.55 | 1,600 |
| 01:34 PM | $16.55 | Down $ -0.01 | $16.55 | $16.55 | 1,800 |
| 01:33 PM | $16.56 | Up $0.00 | $16.57 | $16.56 | 4,000 |
| 01:32 PM | $16.56 | Down $ -0.01 | $16.56 | $16.55 | 4,200 |
| 01:31 PM | $16.57 | Down $ -0.02 | $16.58 | $16.57 | 900 |
| 01:30 PM | $16.59 | Up $0.01 | $16.59 | $16.58 | 1,500 |
| 01:29 PM | $16.58 | Down $ -0.03 | $16.60 | $16.58 | 3,900 |
| 01:28 PM | $16.61 | Up $0.01 | $16.61 | $16.61 | 2,300 |
| 01:27 PM | $16.60 | Down $ -0.01 | $16.60 | $16.60 | 100 |
| 01:26 PM | $16.61 | Down $ -0.01 | $16.62 | $16.60 | 6,100 |
| 01:25 PM | $16.62 | Up $0.00 | $16.62 | $16.62 | 400 |
| 01:24 PM | $16.62 | Up $0.03 | $16.62 | $16.60 | 9,200 |
| 01:23 PM | $16.59 | Up $0.00 | $16.60 | $16.59 | 2,800 |
| 01:22 PM | $16.59 | Down $ -0.01 | $16.60 | $16.59 | 5,100 |
| 01:21 PM | $16.60 | Up $0.00 | $16.60 | $16.60 | 500 |
| 01:20 PM | $16.60 | Down $ -0.01 | $16.60 | $16.60 | 3,000 |
| 01:19 PM | $16.61 | Up $0.00 | $16.61 | $16.61 | 1,400 |
| 01:18 PM | $16.61 | Up $0.00 | $16.61 | $16.61 | 2,500 |
| 01:17 PM | $16.61 | Down $ -0.01 | $16.61 | $16.61 | 2,800 |
| 01:16 PM | $16.62 | Up $0.00 | $16.62 | $16.62 | 100 |
| 01:15 PM | $16.62 | Up $0.00 | $16.62 | $16.61 | 5,300 |
| 01:14 PM | $16.62 | Down $ -0.01 | $16.62 | $16.62 | 400 |
| 01:13 PM | $16.63 | Up $0.00 | $16.64 | $16.63 | 300 |
| 01:12 PM | $16.63 | Up $0.01 | $16.63 | $16.63 | 800 |
| 01:11 PM | $16.62 | Down $ -0.01 | $16.63 | $16.62 | 2,100 |
| 01:10 PM | $16.63 | Down $ -0.01 | $16.63 | $16.63 | 400 |
| 01:09 PM | $16.64 | Up $0.00 | $16.64 | $16.64 | 3,500 |
| 01:08 PM | $16.64 | Up $0.00 | $16.64 | $16.64 | 1,200 |
| 01:07 PM | $16.64 | Up $0.00 | $16.64 | $16.64 | 1,100 |
| 01:06 PM | $16.64 | Up $0.00 | $16.65 | $16.64 | 2,600 |
| 01:05 PM | $16.64 | Up $0.00 | $16.65 | $16.64 | 1,900 |
| 01:04 PM | $16.64 | Up $0.00 | $16.64 | $16.64 | 900 |
| 01:03 PM | $16.64 | Down $ -0.01 | $16.65 | $16.64 | 700 |
| 01:02 PM | $16.65 | Up $0.00 | $16.65 | $16.65 | 1,500 |
| 01:01 PM | $16.65 | Up $0.01 | $16.65 | $16.65 | 3,000 |
| 01:00 PM | $16.64 | Down $0.00 | $16.65 | $16.64 | 2,300 |
| 12:59 PM | $16.64 | Down $ -0.01 | $16.66 | $16.64 | 1,000 |
| 12:58 PM | $16.65 | Up $0.01 | $16.65 | $16.65 | 300 |
| 12:57 PM | $16.64 | Up $0.00 | $16.64 | $16.64 | 2,700 |
| 12:56 PM | $16.64 | Down $ -0.01 | $16.65 | $16.64 | 5,800 |
| 12:55 PM | $16.65 | Down $ -0.01 | $16.65 | $16.65 | 9,300 |
| 12:53 PM | $16.66 | Up $0.01 | $16.66 | $16.66 | 100 |
| 12:53 PM | $16.66 | Up $0.00 | $16.66 | $16.66 | 0 |
| 12:52 PM | $16.65 | Up $0.02 | $16.65 | $16.64 | 1,000 |
| 12:51 PM | $16.63 | Up $0.00 | $16.64 | $16.63 | 3,900 |
| 12:50 PM | $16.63 | Up $0.00 | $16.63 | $16.63 | 1,100 |
| 12:48 PM | $16.63 | Up $0.00 | $16.63 | $16.63 | 700 |
| 12:48 PM | $16.63 | Up $0.00 | $16.63 | $16.63 | 0 |
| 12:47 PM | $16.63 | Up $0.00 | $16.63 | $16.63 | 200 |
| 12:46 PM | $16.63 | Up $0.00 | $16.63 | $16.62 | 2,200 |
| 12:45 PM | $16.63 | Down $ -0.02 | $16.64 | $16.63 | 3,400 |
| 12:44 PM | $16.65 | Up $0.02 | $16.65 | $16.64 | 4,800 |
| 12:43 PM | $16.63 | Up $0.01 | $16.63 | $16.62 | 1,100 |
| 12:42 PM | $16.62 | Up $0.01 | $16.63 | $16.62 | 8,600 |
| 12:41 PM | $16.61 | Up $0.00 | $16.61 | $16.59 | 8,900 |
| 12:40 PM | $16.61 | Down $0.00 | $16.61 | $16.61 | 1,100 |
| 12:39 PM | $16.61 | Down $ -0.01 | $16.62 | $16.61 | 1,900 |
| 12:38 PM | $16.62 | Down $ -0.03 | $16.65 | $16.62 | 1,700 |
| 12:37 PM | $16.65 | Up $0.00 | $16.65 | $16.64 | 2,200 |
| 12:36 PM | $16.65 | Up $0.00 | $16.65 | $16.65 | 400 |
| 12:35 PM | $16.65 | Down $ -0.01 | $16.66 | $16.65 | 200 |
| 12:34 PM | $16.66 | Up $0.00 | $16.66 | $16.66 | 400 |
| 12:33 PM | $16.66 | Down $ -0.01 | $16.67 | $16.65 | 5,200 |
| 12:32 PM | $16.67 | Down $ -0.01 | $16.68 | $16.67 | 2,000 |
| 12:31 PM | $16.68 | Up $0.00 | $16.68 | $16.68 | 100 |
| 12:30 PM | $16.68 | Up $0.01 | $16.68 | $16.67 | 200 |
| 12:29 PM | $16.67 | Down $ -0.03 | $16.69 | $16.67 | 4,800 |
| 12:28 PM | $16.70 | Up $0.01 | $16.70 | $16.68 | 3,200 |
| 12:27 PM | $16.69 | Up $0.00 | $16.69 | $16.69 | 2,000 |
| 12:26 PM | $16.69 | Up $0.02 | $16.69 | $16.68 | 4,600 |
| 12:25 PM | $16.67 | Up $0.01 | $16.67 | $16.65 | 2,300 |
| 12:24 PM | $16.66 | Up $0.01 | $16.66 | $16.65 | 3,000 |
| 12:23 PM | $16.65 | Down $ -0.03 | $16.66 | $16.65 | 800 |
| 12:22 PM | $16.68 | Up $0.00 | $16.69 | $16.68 | 1,500 |
| 12:21 PM | $16.68 | Up $0.01 | $16.68 | $16.67 | 800 |
| 12:20 PM | $16.67 | Up $0.00 | $16.67 | $16.67 | 2,100 |
| 12:19 PM | $16.67 | Up $0.01 | $16.67 | $16.65 | 5,700 |
| 12:18 PM | $16.67 | Down $ -0.02 | $16.68 | $16.67 | 5,100 |
| 12:17 PM | $16.68 | Down $ -0.01 | $16.70 | $16.67 | 4,400 |
| 12:16 PM | $16.69 | Down $ -0.04 | $16.72 | $16.69 | 1,800 |
| 12:15 PM | $16.73 | Up $0.00 | $16.73 | $16.73 | 900 |
| 12:14 PM | $16.73 | Up $0.00 | $16.73 | $16.73 | 500 |
| 12:13 PM | $16.73 | Up $0.00 | $16.73 | $16.72 | 3,800 |
| 12:12 PM | $16.73 | Down $ -0.01 | $16.73 | $16.73 | 2,000 |
| 12:11 PM | $16.74 | Down $0.00 | $16.74 | $16.74 | 3,200 |
| 12:10 PM | $16.74 | Up $0.00 | $16.74 | $16.74 | 2,000 |
| 12:09 PM | $16.74 | Down $ -0.03 | $16.76 | $16.74 | 2,100 |
| 12:08 PM | $16.77 | Down $ -0.01 | $16.79 | $16.75 | 4,400 |
| 12:07 PM | $16.78 | Up $0.02 | $16.78 | $16.76 | 6,100 |
| 12:06 PM | $16.76 | Up $0.04 | $16.76 | $16.73 | 7,900 |
| 12:05 PM | $16.72 | Up $0.00 | $16.72 | $16.72 | 1,300 |
| 12:04 PM | $16.72 | Down $ -0.02 | $16.73 | $16.72 | 1,200 |
| 12:03 PM | $16.74 | Down $ -0.01 | $16.74 | $16.74 | 900 |
| 12:02 PM | $16.75 | Down $ -0.01 | $16.75 | $16.75 | 1,400 |
| 12:00 PM | $16.76 | Up $0.00 | $16.76 | $16.76 | 600 |
| 12:00 PM | $16.76 | Up $0.00 | $16.76 | $16.76 | 0 |
| 11:59 AM | $16.76 | Up $0.02 | $16.76 | $16.75 | 1,600 |
| 11:58 AM | $16.74 | Up $0.00 | $16.74 | $16.74 | 2,900 |
| 11:57 AM | $16.74 | Down $ -0.01 | $16.74 | $16.74 | 1,600 |
| 11:56 AM | $16.75 | Up $0.03 | $16.75 | $16.73 | 4,000 |
| 11:55 AM | $16.72 | Up $0.01 | $16.72 | $16.71 | 2,900 |
| 11:54 AM | $16.71 | Up $0.00 | $16.71 | $16.71 | 400 |
| 11:53 AM | $16.71 | Up $0.00 | $16.71 | $16.71 | 2,100 |
| 11:52 AM | $16.71 | Up $0.02 | $16.71 | $16.70 | 1,400 |
| 11:51 AM | $16.69 | Up $0.01 | $16.70 | $16.69 | 1,800 |
| 11:50 AM | $16.68 | Up $0.00 | $16.69 | $16.68 | 1,700 |
| 11:49 AM | $16.68 | Up $0.00 | $16.68 | $16.68 | 700 |
| 11:48 AM | $16.68 | Down $ -0.01 | $16.69 | $16.68 | 2,000 |
| 11:47 AM | $16.69 | Up $0.02 | $16.69 | $16.68 | 5,000 |
| 11:46 AM | $16.68 | Up $0.02 | $16.68 | $16.67 | 1,300 |
| 11:45 AM | $16.66 | Down $ -0.03 | $16.68 | $16.65 | 17,000 |
| 11:44 AM | $16.69 | Down $ -0.01 | $16.70 | $16.69 | 500 |
| 11:43 AM | $16.70 | Up $0.00 | $16.71 | $16.69 | 3,300 |
| 11:42 AM | $16.70 | Down $0.00 | $16.70 | $16.70 | 100 |
| 11:41 AM | $16.70 | Down $ -0.02 | $16.70 | $16.69 | 3,800 |
| 11:40 AM | $16.72 | Up $0.01 | $16.74 | $16.72 | 2,800 |
| 11:39 AM | $16.71 | Up $0.00 | $16.71 | $16.71 | 200 |
| 11:38 AM | $16.71 | Up $0.01 | $16.71 | $16.69 | 1,300 |
| 11:37 AM | $16.70 | Down $ -0.02 | $16.72 | $16.70 | 700 |
| 11:36 AM | $16.72 | Up $0.01 | $16.72 | $16.70 | 300 |
| 11:35 AM | $16.71 | Up $0.01 | $16.71 | $16.69 | 2,800 |
| 11:34 AM | $16.70 | Up $0.00 | $16.70 | $16.70 | 300 |
| 11:33 AM | $16.70 | Up $0.00 | $16.70 | $16.70 | 1,200 |
| 11:32 AM | $16.70 | Up $0.00 | $16.70 | $16.70 | 3,400 |
| 11:31 AM | $16.70 | Down $ -0.02 | $16.72 | $16.70 | 2,600 |
| 11:30 AM | $16.72 | Up $0.02 | $16.72 | $16.70 | 1,500 |
| 11:29 AM | $16.70 | Up $0.00 | $16.71 | $16.70 | 900 |
| 11:28 AM | $16.70 | Down $ -0.01 | $16.72 | $16.70 | 3,500 |
| 11:27 AM | $16.71 | Down $ -0.01 | $16.72 | $16.71 | 600 |
| 11:26 AM | $16.72 | Down $ -0.02 | $16.73 | $16.72 | 2,200 |
| 11:25 AM | $16.74 | Up $0.00 | $16.74 | $16.74 | 2,700 |
| 11:24 AM | $16.74 | Up $0.03 | $16.74 | $16.73 | 1,000 |
| 11:23 AM | $16.71 | Down $ -0.02 | $16.72 | $16.71 | 600 |
| 11:22 AM | $16.73 | Down $ -0.02 | $16.75 | $16.73 | 9,000 |
| 11:21 AM | $16.75 | Up $0.03 | $16.75 | $16.73 | 2,000 |
| 11:20 AM | $16.72 | Up $0.03 | $16.72 | $16.71 | 2,800 |
| 11:19 AM | $16.69 | Up $0.02 | $16.69 | $16.68 | 4,600 |
| 11:18 AM | $16.67 | Down $ -0.02 | $16.69 | $16.65 | 2,800 |
| 11:17 AM | $16.69 | Down $ -0.02 | $16.71 | $16.69 | 4,800 |
| 11:16 AM | $16.71 | Down $ -0.02 | $16.71 | $16.71 | 100 |
| 11:15 AM | $16.73 | Up $0.00 | $16.74 | $16.73 | 900 |
| 11:14 AM | $16.73 | Down $ -0.04 | $16.77 | $16.73 | 2,100 |
| 11:13 AM | $16.77 | Up $0.00 | $16.78 | $16.77 | 2,600 |
| 11:12 AM | $16.77 | Up $0.01 | $16.77 | $16.75 | 3,300 |
| 11:11 AM | $16.76 | Up $0.03 | $16.77 | $16.76 | 3,000 |
| 11:10 AM | $16.73 | Up $0.00 | $16.73 | $16.73 | 2,500 |
| 11:09 AM | $16.73 | Up $0.00 | $16.73 | $16.73 | 300 |
| 11:08 AM | $16.73 | Up $0.00 | $16.74 | $16.73 | 2,500 |
| 11:07 AM | $16.73 | Up $0.02 | $16.73 | $16.70 | 3,500 |
| 11:06 AM | $16.71 | Down $ -0.01 | $16.73 | $16.71 | 1,900 |
| 11:05 AM | $16.72 | Down $ -0.02 | $16.76 | $16.72 | 5,900 |
| 11:04 AM | $16.74 | Up $0.02 | $16.74 | $16.73 | 1,300 |
| 11:03 AM | $16.72 | Up $0.01 | $16.72 | $16.70 | 5,000 |
| 11:02 AM | $16.71 | Down $ -0.02 | $16.73 | $16.71 | 7,400 |
| 11:01 AM | $16.73 | Up $0.00 | $16.73 | $16.73 | 4,700 |
| 11:00 AM | $16.73 | Up $0.00 | $16.74 | $16.73 | 2,900 |
| 10:59 AM | $16.73 | Up $0.00 | $16.73 | $16.72 | 4,300 |
| 10:58 AM | $16.73 | Up $0.02 | $16.73 | $16.71 | 1,400 |
| 10:57 AM | $16.71 | Down $ -0.01 | $16.73 | $16.71 | 2,400 |
| 10:56 AM | $16.72 | Up $0.00 | $16.73 | $16.72 | 2,100 |
| 10:55 AM | $16.72 | Up $0.00 | $16.73 | $16.71 | 2,000 |
| 10:54 AM | $16.72 | Down $ -0.02 | $16.74 | $16.70 | 2,600 |
| 10:53 AM | $16.74 | Down $ -0.04 | $16.76 | $16.74 | 1,700 |
| 10:52 AM | $16.78 | Down $ -0.05 | $16.82 | $16.78 | 4,300 |
| 10:51 AM | $16.82 | Up $0.01 | $16.83 | $16.82 | 1,300 |
| 10:50 AM | $16.81 | Down $ -0.02 | $16.84 | $16.81 | 4,500 |
| 10:49 AM | $16.83 | Down $ -0.01 | $16.83 | $16.83 | 1,500 |
| 10:48 AM | $16.84 | Up $0.00 | $16.84 | $16.82 | 4,600 |
| 10:47 AM | $16.84 | Down $ -0.02 | $16.85 | $16.84 | 2,400 |
| 10:46 AM | $16.86 | Up $0.00 | $16.86 | $16.85 | 1,700 |
| 10:45 AM | $16.85 | Down $ -0.03 | $16.88 | $16.85 | 3,400 |
| 10:44 AM | $16.88 | Down $ -0.01 | $16.89 | $16.88 | 600 |
| 10:43 AM | $16.89 | Up $0.01 | $16.89 | $16.87 | 900 |
| 10:42 AM | $16.88 | Up $0.02 | $16.88 | $16.87 | 700 |
| 10:41 AM | $16.86 | Down $ -0.03 | $16.89 | $16.86 | 7,600 |
| 10:40 AM | $16.89 | Up $0.01 | $16.89 | $16.89 | 2,500 |
| 10:39 AM | $16.88 | Up $0.00 | $16.89 | $16.88 | 1,700 |
| 10:38 AM | $16.88 | Up $0.01 | $16.88 | $16.87 | 600 |
| 10:37 AM | $16.87 | Down $ -0.01 | $16.87 | $16.86 | 2,700 |
| 10:36 AM | $16.88 | Up $0.01 | $16.89 | $16.86 | 5,100 |
| 10:35 AM | $16.87 | Up $0.00 | $16.88 | $16.87 | 1,500 |
| 10:34 AM | $16.87 | Up $0.03 | $16.87 | $16.85 | 5,000 |
| 10:33 AM | $16.85 | Down $ -0.02 | $16.85 | $16.84 | 1,200 |
| 10:32 AM | $16.86 | Up $0.00 | $16.86 | $16.86 | 400 |
| 10:31 AM | $16.86 | Up $0.01 | $16.86 | $16.84 | 6,500 |
| 10:30 AM | $16.85 | Down $ -0.03 | $16.90 | $16.85 | 16,300 |
| 10:29 AM | $16.88 | Up $0.01 | $16.88 | $16.87 | 1,200 |
| 10:28 AM | $16.87 | Up $0.02 | $16.88 | $16.86 | 1,400 |
| 10:27 AM | $16.85 | Up $0.00 | $16.85 | $16.85 | 600 |
| 10:26 AM | $16.85 | Up $0.00 | $16.86 | $16.85 | 3,200 |
| 10:25 AM | $16.85 | Down $ -0.01 | $16.86 | $16.85 | 1,100 |
| 10:24 AM | $16.86 | Down $ -0.02 | $16.87 | $16.85 | 1,100 |
| 10:23 AM | $16.88 | Up $0.02 | $16.88 | $16.85 | 2,800 |
| 10:22 AM | $16.86 | Down $ -0.01 | $16.87 | $16.86 | 4,600 |
| 10:21 AM | $16.87 | Down $ -0.03 | $16.89 | $16.87 | 1,700 |
| 10:20 AM | $16.90 | Up $0.03 | $16.90 | $16.87 | 4,200 |
| 10:19 AM | $16.87 | Down $ -0.01 | $16.88 | $16.86 | 1,500 |
| 10:18 AM | $16.88 | Down $ -0.01 | $16.91 | $16.88 | 6,900 |
| 10:17 AM | $16.89 | Down $ -0.01 | $16.90 | $16.88 | 3,300 |
| 10:16 AM | $16.90 | Down $ -0.01 | $16.92 | $16.90 | 4,300 |
| 10:15 AM | $16.91 | Up $0.01 | $16.91 | $16.89 | 3,100 |
| 10:14 AM | $16.90 | Down $ -0.02 | $16.91 | $16.90 | 3,800 |
| 10:13 AM | $16.92 | Up $0.02 | $16.92 | $16.90 | 4,700 |
| 10:12 AM | $16.90 | Up $0.04 | $16.90 | $16.87 | 5,000 |
| 10:11 AM | $16.86 | Up $0.02 | $16.86 | $16.83 | 6,000 |
| 10:10 AM | $16.84 | Up $0.02 | $16.85 | $16.82 | 9,000 |
| 10:09 AM | $16.82 | Up $0.00 | $16.85 | $16.81 | 3,600 |
| 10:08 AM | $16.82 | Down $ -0.02 | $16.84 | $16.79 | 3,800 |
| 10:07 AM | $16.84 | Up $0.02 | $16.84 | $16.81 | 4,000 |
| 10:06 AM | $16.82 | Up $0.01 | $16.84 | $16.81 | 4,700 |
| 10:05 AM | $16.81 | Up $0.00 | $16.81 | $16.81 | 1,900 |
| 10:04 AM | $16.81 | Up $0.02 | $16.81 | $16.80 | 2,600 |
| 10:03 AM | $16.79 | Down $ -0.01 | $16.80 | $16.77 | 4,200 |
| 10:02 AM | $16.80 | Down $ -0.02 | $16.84 | $16.80 | 7,600 |
| 10:01 AM | $16.82 | Up $0.02 | $16.82 | $16.77 | 5,200 |
| 10:00 AM | $16.80 | Down $ -0.01 | $16.81 | $16.78 | 3,300 |
| 09:59 AM | $16.81 | Up $0.02 | $16.82 | $16.80 | 4,300 |
| 09:58 AM | $16.79 | Up $0.00 | $16.79 | $16.78 | 2,300 |
| 09:57 AM | $16.79 | Down $ -0.01 | $16.79 | $16.76 | 1,200 |
| 09:56 AM | $16.80 | Up $0.00 | $16.82 | $16.80 | 600 |
| 09:55 AM | $16.80 | Up $0.00 | $16.80 | $16.78 | 6,400 |
| 09:54 AM | $16.80 | Up $0.01 | $16.81 | $16.78 | 1,900 |
| 09:53 AM | $16.79 | Up $0.00 | $16.79 | $16.77 | 6,100 |
| 09:52 AM | $16.79 | Up $0.07 | $16.79 | $16.73 | 5,500 |
| 09:51 AM | $16.72 | Down $ -0.03 | $16.76 | $16.72 | 4,300 |
| 09:50 AM | $16.75 | Up $0.03 | $16.75 | $16.71 | 2,500 |
| 09:49 AM | $16.72 | Down $ -0.06 | $16.78 | $16.72 | 4,900 |
| 09:48 AM | $16.78 | Up $0.04 | $16.78 | $16.73 | 9,200 |
| 09:47 AM | $16.74 | Up $0.00 | $16.75 | $16.71 | 7,100 |
| 09:46 AM | $16.74 | Up $0.02 | $16.74 | $16.70 | 5,500 |
| 09:45 AM | $16.72 | Down $ -0.01 | $16.75 | $16.68 | 18,100 |
| 09:44 AM | $16.73 | Down $ -0.03 | $16.75 | $16.71 | 10,700 |
| 09:43 AM | $16.76 | Up $0.04 | $16.76 | $16.72 | 4,800 |
| 09:42 AM | $16.72 | Up $0.01 | $16.75 | $16.70 | 8,500 |
| 09:41 AM | $16.71 | Down $ -0.04 | $16.74 | $16.71 | 5,200 |
| 09:40 AM | $16.75 | Down $ -0.02 | $16.79 | $16.74 | 5,100 |
| 09:39 AM | $16.76 | Up $0.01 | $16.81 | $16.73 | 3,400 |
| 09:38 AM | $16.75 | Down $ -0.07 | $16.81 | $16.74 | 4,000 |
| 09:37 AM | $16.82 | Up $0.05 | $16.84 | $16.76 | 6,800 |
| 09:36 AM | $16.77 | Down $ -0.10 | $16.88 | $16.77 | 9,700 |
| 09:35 AM | $16.87 | Up $0.01 | $16.93 | $16.86 | 8,700 |
| 09:34 AM | $16.86 | Up $0.00 | $16.90 | $16.85 | 1,900 |
| 09:33 AM | $16.86 | Down $ -0.07 | $16.92 | $16.86 | 5,000 |
| 09:32 AM | $16.93 | Up $0.03 | $16.94 | $16.83 | 9,700 |
| 09:31 AM | $16.90 | Up $0.29 | $16.96 | $16.64 | 14,700 |
| 09:30 AM | $16.61 | Down $ -0.23 | $16.67 | $16.48 | 47,700 |
| Previous close | $16.84 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24-10-2025 | $16.62 | $16.76 | $16.79 | $16.48 | 1,275,800 |
| 23-10-2025 | $16.84 | $16.84 | $17.00 | $16.75 | 1,550,600 |
| 22-10-2025 | $16.84 | $16.52 | $16.96 | $16.37 | 1,729,900 |
| 21-10-2025 | $17.08 | $16.97 | $17.16 | $16.88 | 2,818,600 |
| 20-10-2025 | $19.17 | $19.37 | $19.37 | $19.03 | 1,519,800 |
| 17-10-2025 | $18.76 | $18.71 | $18.97 | $18.46 | 1,570,000 |
| 16-10-2025 | $20.59 | $20.32 | $20.63 | $20.05 | 3,771,800 |
| 15-10-2025 | $20.05 | $19.94 | $20.15 | $19.80 | 1,692,700 |
| 14-10-2025 | $19.12 | $19.16 | $19.43 | $18.93 | 2,345,100 |
| 10-10-2025 | $17.76 | $17.61 | $17.79 | $17.55 | 1,403,200 |
| 09-10-2025 | $17.67 | $17.88 | $17.91 | $17.41 | 1,799,100 |
| 08-10-2025 | $18.70 | $18.85 | $18.85 | $18.59 | 1,447,900 |
| 07-10-2025 | $18.19 | $18.60 | $18.69 | $18.17 | 1,669,000 |
| 06-10-2025 | $19.14 | $19.44 | $19.44 | $19.11 | 1,511,800 |
| 03-10-2025 | $18.53 | $18.51 | $18.58 | $18.23 | 1,293,200 |
| 02-10-2025 | $18.57 | $17.85 | $18.58 | $17.84 | 1,841,000 |
| 01-10-2025 | $18.20 | $18.12 | $18.39 | $18.00 | 1,717,700 |
| 30-09-2025 | $17.98 | $17.95 | $18.05 | $17.72 | 1,701,200 |
| 29-09-2025 | $17.84 | $17.94 | $18.12 | $17.62 | 1,635,600 |
| 26-09-2025 | $17.30 | $17.20 | $17.32 | $17.07 | 1,697,200 |
| 25-09-2025 | $16.47 | $16.42 | $16.51 | $16.17 | 2,515,900 |
| 24-09-2025 | $16.29 | $16.35 | $16.47 | $16.25 | 1,242,600 |
| 23-09-2025 | $16.62 | $16.91 | $16.95 | $16.60 | 2,076,800 |
| 22-09-2025 | $16.57 | $16.06 | $16.68 | $16.01 | 1,985,400 |
| 19-09-2025 | $15.67 | $15.45 | $15.67 | $15.37 | 3,625,200 |
| 18-09-2025 | $15.20 | $15.17 | $15.24 | $15.03 | 995,300 |
| 17-09-2025 | $15.22 | $15.32 | $15.63 | $15.10 | 1,721,800 |
| 16-09-2025 | $15.14 | $15.30 | $15.48 | $15.13 | 2,313,500 |
| 15-09-2025 | $15.71 | $15.94 | $15.98 | $15.66 | 2,148,100 |
| 12-09-2025 | $15.46 | $15.51 | $15.62 | $15.43 | 1,031,900 |
Graphs are not available, please refer to the detailed table