Quotes and Market Data
Find a quote
INTERNATIONAL PETROLEUM CORPORATION
19.15 Up 0.52 (2.72 %)
Delayed : 2025/05/10 07:42:18
- Previous close $18.63
- Opening $19.11
- Price Ask $17.71
- Price Bid $17.71
- Size Bid 1
- Size Ask 50
- Today High $19.25
- Today Low $18.83
- 52 Weeks High $22.43
- 52 Weeks Low $14.42
- Volume 122,819
Fundamentals
- P/E Ratio : 20.35
- Earnings/Share : 1.95
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 2,187.85
- Shares Out (M) : 114.25
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $19.15 | Down $ -0.06 | $19.15 | $19.15 | 1,500 |
| 03:59 PM | $19.21 | Up $0.01 | $19.22 | $19.20 | 1,100 |
| 03:58 PM | $19.20 | Up $0.02 | $19.22 | $19.20 | 1,900 |
| 03:57 PM | $19.18 | Down $ -0.01 | $19.18 | $19.18 | 100 |
| 03:55 PM | $19.19 | Down $ -0.01 | $19.19 | $19.19 | 100 |
| 03:55 PM | $19.19 | Up $0.00 | $19.19 | $19.19 | 0 |
| 03:53 PM | $19.20 | Up $0.02 | $19.20 | $19.18 | 1,200 |
| 03:53 PM | $19.20 | Up $0.00 | $19.20 | $19.18 | 0 |
| 03:52 PM | $19.18 | Up $0.03 | $19.18 | $19.16 | 400 |
| 03:51 PM | $19.15 | Up $0.02 | $19.15 | $19.12 | 900 |
| 03:47 PM | $19.13 | Up $0.01 | $19.15 | $19.13 | 700 |
| 03:47 PM | $19.13 | Up $0.00 | $19.15 | $19.13 | 0 |
| 03:47 PM | $19.13 | Up $0.00 | $19.15 | $19.13 | 0 |
| 03:47 PM | $19.13 | Up $0.00 | $19.15 | $19.13 | 0 |
| 03:46 PM | $19.12 | Up $0.00 | $19.12 | $19.12 | 100 |
| 03:45 PM | $19.12 | Up $0.00 | $19.12 | $19.12 | 100 |
| 03:44 PM | $19.12 | Up $0.01 | $19.12 | $19.12 | 100 |
| 03:42 PM | $19.11 | Up $0.02 | $19.11 | $19.09 | 400 |
| 03:42 PM | $19.11 | Up $0.00 | $19.11 | $19.09 | 0 |
| 03:39 PM | $19.09 | Up $0.03 | $19.09 | $19.09 | 200 |
| 03:39 PM | $19.09 | Up $0.00 | $19.09 | $19.09 | 0 |
| 03:39 PM | $19.09 | Up $0.00 | $19.09 | $19.09 | 0 |
| 03:37 PM | $19.06 | Up $0.06 | $19.06 | $19.06 | 200 |
| 03:37 PM | $19.06 | Up $0.00 | $19.06 | $19.06 | 0 |
| 03:36 PM | $19.00 | Down $ -0.03 | $19.03 | $19.00 | 300 |
| 03:35 PM | $19.03 | Up $0.00 | $19.03 | $19.03 | 100 |
| 03:34 PM | $19.03 | Up $0.03 | $19.03 | $19.03 | 300 |
| 03:31 PM | $19.00 | Down $ -0.07 | $19.06 | $19.00 | 49,300 |
| 03:31 PM | $19.00 | Up $0.00 | $19.06 | $19.00 | 0 |
| 03:31 PM | $19.00 | Up $0.00 | $19.06 | $19.00 | 0 |
| 03:29 PM | $19.07 | Up $0.00 | $19.07 | $19.07 | 700 |
| 03:29 PM | $19.07 | Up $0.00 | $19.07 | $19.07 | 0 |
| 03:28 PM | $19.07 | Up $0.00 | $19.10 | $19.07 | 300 |
| 03:27 PM | $19.07 | Down $ -0.01 | $19.09 | $19.07 | 800 |
| 03:22 PM | $19.08 | Up $0.00 | $19.08 | $19.08 | 400 |
| 03:22 PM | $19.08 | Up $0.00 | $19.08 | $19.08 | 0 |
| 03:22 PM | $19.08 | Up $0.00 | $19.08 | $19.08 | 0 |
| 03:22 PM | $19.08 | Up $0.00 | $19.08 | $19.08 | 0 |
| 03:22 PM | $19.08 | Up $0.00 | $19.08 | $19.08 | 0 |
| 03:21 PM | $19.08 | Up $0.00 | $19.08 | $19.08 | 500 |
| 03:19 PM | $19.08 | Up $0.04 | $19.08 | $19.08 | 200 |
| 03:19 PM | $19.08 | Up $0.00 | $19.08 | $19.08 | 0 |
| 03:18 PM | $19.04 | Up $0.05 | $19.04 | $19.04 | 100 |
| 03:06 PM | $18.99 | Up $0.00 | $18.99 | $18.99 | 300 |
| 03:06 PM | $18.99 | Up $0.00 | $18.99 | $18.99 | 0 |
| 03:06 PM | $18.99 | Up $0.00 | $18.99 | $18.99 | 0 |
| 03:06 PM | $18.99 | Up $0.00 | $18.99 | $18.99 | 0 |
| 03:06 PM | $18.99 | Up $0.00 | $18.99 | $18.99 | 0 |
| 03:06 PM | $18.99 | Up $0.00 | $18.99 | $18.99 | 0 |
| 03:06 PM | $18.99 | Up $0.00 | $18.99 | $18.99 | 0 |
| 03:06 PM | $18.99 | Up $0.00 | $18.99 | $18.99 | 0 |
| 03:06 PM | $18.99 | Up $0.00 | $18.99 | $18.99 | 0 |
| 03:06 PM | $18.99 | Up $0.00 | $18.99 | $18.99 | 0 |
| 03:06 PM | $18.99 | Up $0.00 | $18.99 | $18.99 | 0 |
| 03:06 PM | $18.99 | Up $0.00 | $18.99 | $18.99 | 0 |
| 03:03 PM | $18.99 | Down $ -0.01 | $18.99 | $18.99 | 200 |
| 03:03 PM | $18.99 | Up $0.00 | $18.99 | $18.99 | 0 |
| 03:03 PM | $18.99 | Up $0.00 | $18.99 | $18.99 | 0 |
| 03:02 PM | $19.00 | Up $0.00 | $19.00 | $19.00 | 200 |
| 02:57 PM | $19.00 | Up $0.02 | $19.00 | $18.98 | 300 |
| 02:57 PM | $19.00 | Up $0.00 | $19.00 | $18.98 | 0 |
| 02:57 PM | $19.00 | Up $0.00 | $19.00 | $18.98 | 0 |
| 02:57 PM | $19.00 | Up $0.00 | $19.00 | $18.98 | 0 |
| 02:57 PM | $19.00 | Up $0.00 | $19.00 | $18.98 | 0 |
| 02:54 PM | $18.98 | Up $0.00 | $18.98 | $18.98 | 100 |
| 02:54 PM | $18.98 | Up $0.00 | $18.98 | $18.98 | 0 |
| 02:54 PM | $18.98 | Up $0.00 | $18.98 | $18.98 | 0 |
| 02:53 PM | $18.98 | Up $0.00 | $18.98 | $18.98 | 100 |
| 02:50 PM | $18.98 | Down $ -0.02 | $18.98 | $18.98 | 100 |
| 02:50 PM | $18.98 | Up $0.00 | $18.98 | $18.98 | 0 |
| 02:50 PM | $18.98 | Up $0.00 | $18.98 | $18.98 | 0 |
| 02:38 PM | $19.00 | Up $0.03 | $19.00 | $19.00 | 100 |
| 02:38 PM | $19.00 | Up $0.00 | $19.00 | $19.00 | 0 |
| 02:38 PM | $19.00 | Up $0.00 | $19.00 | $19.00 | 0 |
| 02:38 PM | $19.00 | Up $0.00 | $19.00 | $19.00 | 0 |
| 02:38 PM | $19.00 | Up $0.00 | $19.00 | $19.00 | 0 |
| 02:38 PM | $19.00 | Up $0.00 | $19.00 | $19.00 | 0 |
| 02:38 PM | $19.00 | Up $0.00 | $19.00 | $19.00 | 0 |
| 02:38 PM | $19.00 | Up $0.00 | $19.00 | $19.00 | 0 |
| 02:38 PM | $19.00 | Up $0.00 | $19.00 | $19.00 | 0 |
| 02:38 PM | $19.00 | Up $0.00 | $19.00 | $19.00 | 0 |
| 02:38 PM | $19.00 | Up $0.00 | $19.00 | $19.00 | 0 |
| 02:38 PM | $19.00 | Up $0.00 | $19.00 | $19.00 | 0 |
| 02:26 PM | $18.97 | Up $0.04 | $18.97 | $18.97 | 100 |
| 02:26 PM | $18.97 | Up $0.00 | $18.97 | $18.97 | 0 |
| 02:26 PM | $18.97 | Up $0.00 | $18.97 | $18.97 | 0 |
| 02:26 PM | $18.97 | Up $0.00 | $18.97 | $18.97 | 0 |
| 02:26 PM | $18.97 | Up $0.00 | $18.97 | $18.97 | 0 |
| 02:26 PM | $18.97 | Up $0.00 | $18.97 | $18.97 | 0 |
| 02:26 PM | $18.97 | Up $0.00 | $18.97 | $18.97 | 0 |
| 02:26 PM | $18.97 | Up $0.00 | $18.97 | $18.97 | 0 |
| 02:26 PM | $18.97 | Up $0.00 | $18.97 | $18.97 | 0 |
| 02:26 PM | $18.97 | Up $0.00 | $18.97 | $18.97 | 0 |
| 02:26 PM | $18.97 | Up $0.00 | $18.97 | $18.97 | 0 |
| 02:26 PM | $18.97 | Up $0.00 | $18.97 | $18.97 | 0 |
| 02:21 PM | $18.93 | Down $ -0.04 | $18.93 | $18.93 | 200 |
| 02:21 PM | $18.93 | Up $0.00 | $18.93 | $18.93 | 0 |
| 02:21 PM | $18.93 | Up $0.00 | $18.93 | $18.93 | 0 |
| 02:21 PM | $18.93 | Up $0.00 | $18.93 | $18.93 | 0 |
| 02:21 PM | $18.93 | Up $0.00 | $18.93 | $18.93 | 0 |
| 02:17 PM | $18.97 | Down $ -0.01 | $18.97 | $18.97 | 100 |
| 02:17 PM | $18.97 | Up $0.00 | $18.97 | $18.97 | 0 |
| 02:17 PM | $18.97 | Up $0.00 | $18.97 | $18.97 | 0 |
| 02:17 PM | $18.97 | Up $0.00 | $18.97 | $18.97 | 0 |
| 02:11 PM | $18.98 | Up $0.00 | $18.98 | $18.98 | 100 |
| 02:11 PM | $18.98 | Up $0.00 | $18.98 | $18.98 | 0 |
| 02:11 PM | $18.98 | Up $0.00 | $18.98 | $18.98 | 0 |
| 02:11 PM | $18.98 | Up $0.00 | $18.98 | $18.98 | 0 |
| 02:11 PM | $18.98 | Up $0.00 | $18.98 | $18.98 | 0 |
| 02:11 PM | $18.98 | Up $0.00 | $18.98 | $18.98 | 0 |
| 02:09 PM | $18.98 | Up $0.00 | $18.98 | $18.98 | 200 |
| 02:09 PM | $18.98 | Up $0.00 | $18.98 | $18.98 | 0 |
| 02:08 PM | $18.98 | Up $0.00 | $18.98 | $18.98 | 100 |
| 02:06 PM | $18.98 | Up $0.00 | $18.98 | $18.98 | 100 |
| 02:06 PM | $18.98 | Up $0.00 | $18.98 | $18.98 | 0 |
| 02:05 PM | $18.98 | Down $ -0.02 | $18.98 | $18.98 | 100 |
| 02:03 PM | $19.00 | Up $0.00 | $19.00 | $19.00 | 200 |
| 02:03 PM | $19.00 | Up $0.00 | $19.00 | $19.00 | 0 |
| 02:01 PM | $19.00 | Up $0.01 | $19.00 | $19.00 | 100 |
| 02:01 PM | $19.00 | Up $0.00 | $19.00 | $19.00 | 0 |
| 01:58 PM | $18.99 | Up $0.00 | $18.99 | $18.99 | 100 |
| 01:58 PM | $18.99 | Up $0.00 | $18.99 | $18.99 | 0 |
| 01:58 PM | $18.99 | Up $0.00 | $18.99 | $18.99 | 0 |
| 01:57 PM | $18.99 | Up $0.01 | $18.99 | $18.99 | 100 |
| 01:54 PM | $18.98 | Up $0.02 | $18.98 | $18.98 | 200 |
| 01:54 PM | $18.98 | Up $0.00 | $18.98 | $18.98 | 0 |
| 01:54 PM | $18.98 | Up $0.00 | $18.98 | $18.98 | 0 |
| 01:51 PM | $18.96 | Down $ -0.01 | $18.96 | $18.96 | 100 |
| 01:51 PM | $18.96 | Up $0.00 | $18.96 | $18.96 | 0 |
| 01:51 PM | $18.96 | Up $0.00 | $18.96 | $18.96 | 0 |
| 01:50 PM | $18.97 | Down $ -0.01 | $18.97 | $18.97 | 200 |
| 01:49 PM | $18.98 | Down $ -0.01 | $18.98 | $18.98 | 100 |
| 01:43 PM | $18.99 | Down $ -0.01 | $18.99 | $18.98 | 500 |
| 01:43 PM | $18.99 | Up $0.00 | $18.99 | $18.98 | 0 |
| 01:43 PM | $18.99 | Up $0.00 | $18.99 | $18.98 | 0 |
| 01:43 PM | $18.99 | Up $0.00 | $18.99 | $18.98 | 0 |
| 01:43 PM | $18.99 | Up $0.00 | $18.99 | $18.98 | 0 |
| 01:43 PM | $18.99 | Up $0.00 | $18.99 | $18.98 | 0 |
| 01:39 PM | $19.00 | Up $0.04 | $19.00 | $19.00 | 100 |
| 01:39 PM | $19.00 | Up $0.00 | $19.00 | $19.00 | 0 |
| 01:39 PM | $19.00 | Up $0.00 | $19.00 | $19.00 | 0 |
| 01:39 PM | $19.00 | Up $0.00 | $19.00 | $19.00 | 0 |
| 01:33 PM | $18.97 | Down $ -0.01 | $18.97 | $18.97 | 100 |
| 01:33 PM | $18.97 | Up $0.00 | $18.97 | $18.97 | 0 |
| 01:33 PM | $18.97 | Up $0.00 | $18.97 | $18.97 | 0 |
| 01:33 PM | $18.97 | Up $0.00 | $18.97 | $18.97 | 0 |
| 01:33 PM | $18.97 | Up $0.00 | $18.97 | $18.97 | 0 |
| 01:33 PM | $18.97 | Up $0.00 | $18.97 | $18.97 | 0 |
| 01:22 PM | $18.98 | Down $0.00 | $18.98 | $18.98 | 100 |
| 01:22 PM | $18.98 | Up $0.00 | $18.98 | $18.98 | 0 |
| 01:22 PM | $18.98 | Up $0.00 | $18.98 | $18.98 | 0 |
| 01:22 PM | $18.98 | Up $0.00 | $18.98 | $18.98 | 0 |
| 01:22 PM | $18.98 | Up $0.00 | $18.98 | $18.98 | 0 |
| 01:22 PM | $18.98 | Up $0.00 | $18.98 | $18.98 | 0 |
| 01:22 PM | $18.98 | Up $0.00 | $18.98 | $18.98 | 0 |
| 01:22 PM | $18.98 | Up $0.00 | $18.98 | $18.98 | 0 |
| 01:22 PM | $18.98 | Up $0.00 | $18.98 | $18.98 | 0 |
| 01:22 PM | $18.98 | Up $0.00 | $18.98 | $18.98 | 0 |
| 01:22 PM | $18.98 | Up $0.00 | $18.98 | $18.98 | 0 |
| 01:19 PM | $18.98 | Up $0.15 | $18.98 | $18.98 | 100 |
| 01:19 PM | $18.98 | Up $0.00 | $18.98 | $18.98 | 0 |
| 01:19 PM | $18.98 | Up $0.00 | $18.98 | $18.98 | 0 |
| 01:06 PM | $18.83 | Down $ -0.07 | $18.83 | $18.83 | 100 |
| 01:06 PM | $18.83 | Up $0.00 | $18.83 | $18.83 | 0 |
| 01:06 PM | $18.83 | Up $0.00 | $18.83 | $18.83 | 0 |
| 01:06 PM | $18.83 | Up $0.00 | $18.83 | $18.83 | 0 |
| 01:06 PM | $18.83 | Up $0.00 | $18.83 | $18.83 | 0 |
| 01:06 PM | $18.83 | Up $0.00 | $18.83 | $18.83 | 0 |
| 01:06 PM | $18.83 | Up $0.00 | $18.83 | $18.83 | 0 |
| 01:06 PM | $18.83 | Up $0.00 | $18.83 | $18.83 | 0 |
| 01:06 PM | $18.83 | Up $0.00 | $18.83 | $18.83 | 0 |
| 01:06 PM | $18.83 | Up $0.00 | $18.83 | $18.83 | 0 |
| 01:06 PM | $18.83 | Up $0.00 | $18.83 | $18.83 | 0 |
| 01:06 PM | $18.83 | Up $0.00 | $18.83 | $18.83 | 0 |
| 01:06 PM | $18.83 | Up $0.00 | $18.83 | $18.83 | 0 |
| 01:02 PM | $18.90 | Up $0.00 | $18.90 | $18.90 | 100 |
| 01:02 PM | $18.90 | Up $0.00 | $18.90 | $18.90 | 0 |
| 01:02 PM | $18.90 | Up $0.00 | $18.90 | $18.90 | 0 |
| 01:02 PM | $18.90 | Up $0.00 | $18.90 | $18.90 | 0 |
| 01:01 PM | $18.90 | Up $0.00 | $18.90 | $18.90 | 200 |
| 12:57 PM | $18.90 | Down $ -0.03 | $18.90 | $18.90 | 20,800 |
| 12:57 PM | $18.90 | Up $0.00 | $18.90 | $18.90 | 0 |
| 12:57 PM | $18.90 | Up $0.00 | $18.90 | $18.90 | 0 |
| 12:57 PM | $18.90 | Up $0.00 | $18.90 | $18.90 | 0 |
| 12:49 PM | $18.93 | Up $0.00 | $18.93 | $18.93 | 200 |
| 12:49 PM | $18.93 | Up $0.00 | $18.93 | $18.93 | 0 |
| 12:49 PM | $18.93 | Up $0.00 | $18.93 | $18.93 | 0 |
| 12:49 PM | $18.93 | Up $0.00 | $18.93 | $18.93 | 0 |
| 12:49 PM | $18.93 | Up $0.00 | $18.93 | $18.93 | 0 |
| 12:49 PM | $18.93 | Up $0.00 | $18.93 | $18.93 | 0 |
| 12:49 PM | $18.93 | Up $0.00 | $18.93 | $18.93 | 0 |
| 12:49 PM | $18.93 | Up $0.00 | $18.93 | $18.93 | 0 |
| 12:43 PM | $18.93 | Up $0.02 | $18.95 | $18.88 | 1,200 |
| 12:43 PM | $18.93 | Up $0.00 | $18.95 | $18.88 | 0 |
| 12:43 PM | $18.93 | Up $0.00 | $18.95 | $18.88 | 0 |
| 12:43 PM | $18.93 | Up $0.00 | $18.95 | $18.88 | 0 |
| 12:43 PM | $18.93 | Up $0.00 | $18.95 | $18.88 | 0 |
| 12:43 PM | $18.93 | Up $0.00 | $18.95 | $18.88 | 0 |
| 12:37 PM | $18.91 | Up $0.02 | $18.91 | $18.91 | 100 |
| 12:37 PM | $18.91 | Up $0.00 | $18.91 | $18.91 | 0 |
| 12:37 PM | $18.91 | Up $0.00 | $18.91 | $18.91 | 0 |
| 12:37 PM | $18.91 | Up $0.00 | $18.91 | $18.91 | 0 |
| 12:37 PM | $18.91 | Up $0.00 | $18.91 | $18.91 | 0 |
| 12:37 PM | $18.91 | Up $0.00 | $18.91 | $18.91 | 0 |
| 12:13 PM | $18.89 | Down $ -0.03 | $18.89 | $18.89 | 100 |
| 12:13 PM | $18.89 | Up $0.00 | $18.89 | $18.89 | 0 |
| 12:13 PM | $18.89 | Up $0.00 | $18.89 | $18.89 | 0 |
| 12:13 PM | $18.89 | Up $0.00 | $18.89 | $18.89 | 0 |
| 12:13 PM | $18.89 | Up $0.00 | $18.89 | $18.89 | 0 |
| 12:13 PM | $18.89 | Up $0.00 | $18.89 | $18.89 | 0 |
| 12:13 PM | $18.89 | Up $0.00 | $18.89 | $18.89 | 0 |
| 12:13 PM | $18.89 | Up $0.00 | $18.89 | $18.89 | 0 |
| 12:13 PM | $18.89 | Up $0.00 | $18.89 | $18.89 | 0 |
| 12:13 PM | $18.89 | Up $0.00 | $18.89 | $18.89 | 0 |
| 12:13 PM | $18.89 | Up $0.00 | $18.89 | $18.89 | 0 |
| 12:13 PM | $18.89 | Up $0.00 | $18.89 | $18.89 | 0 |
| 12:13 PM | $18.89 | Up $0.00 | $18.89 | $18.89 | 0 |
| 12:13 PM | $18.89 | Up $0.00 | $18.89 | $18.89 | 0 |
| 12:13 PM | $18.89 | Up $0.00 | $18.89 | $18.89 | 0 |
| 12:13 PM | $18.89 | Up $0.00 | $18.89 | $18.89 | 0 |
| 12:13 PM | $18.89 | Up $0.00 | $18.89 | $18.89 | 0 |
| 12:13 PM | $18.89 | Up $0.00 | $18.89 | $18.89 | 0 |
| 12:13 PM | $18.89 | Up $0.00 | $18.89 | $18.89 | 0 |
| 12:13 PM | $18.89 | Up $0.00 | $18.89 | $18.89 | 0 |
| 12:13 PM | $18.89 | Up $0.00 | $18.89 | $18.89 | 0 |
| 12:13 PM | $18.89 | Up $0.00 | $18.89 | $18.89 | 0 |
| 12:13 PM | $18.89 | Up $0.00 | $18.89 | $18.89 | 0 |
| 12:13 PM | $18.89 | Up $0.00 | $18.89 | $18.89 | 0 |
| 12:05 PM | $18.92 | Up $0.00 | $18.92 | $18.92 | 100 |
| 12:05 PM | $18.92 | Up $0.00 | $18.92 | $18.92 | 0 |
| 12:05 PM | $18.92 | Up $0.00 | $18.92 | $18.92 | 0 |
| 12:05 PM | $18.92 | Up $0.00 | $18.92 | $18.92 | 0 |
| 12:05 PM | $18.92 | Up $0.00 | $18.92 | $18.92 | 0 |
| 12:05 PM | $18.92 | Up $0.00 | $18.92 | $18.92 | 0 |
| 12:05 PM | $18.92 | Up $0.00 | $18.92 | $18.92 | 0 |
| 12:05 PM | $18.92 | Up $0.00 | $18.92 | $18.92 | 0 |
| 12:02 PM | $18.92 | Down $ -0.01 | $18.93 | $18.92 | 500 |
| 12:02 PM | $18.92 | Up $0.00 | $18.93 | $18.92 | 0 |
| 12:02 PM | $18.92 | Up $0.00 | $18.93 | $18.92 | 0 |
| 12:01 PM | $18.93 | Down $ -0.01 | $18.93 | $18.93 | 400 |
| 12:00 PM | $18.94 | Up $0.00 | $18.94 | $18.94 | 100 |
| 11:58 AM | $18.94 | Down $ -0.02 | $18.94 | $18.94 | 100 |
| 11:58 AM | $18.94 | Up $0.00 | $18.94 | $18.94 | 0 |
| 11:57 AM | $18.96 | Up $0.00 | $18.96 | $18.96 | 100 |
| 11:53 AM | $18.96 | Up $0.01 | $18.98 | $18.96 | 400 |
| 11:53 AM | $18.96 | Up $0.00 | $18.98 | $18.96 | 0 |
| 11:53 AM | $18.96 | Up $0.00 | $18.98 | $18.96 | 0 |
| 11:53 AM | $18.96 | Up $0.00 | $18.98 | $18.96 | 0 |
| 11:50 AM | $18.95 | Up $0.00 | $18.95 | $18.95 | 100 |
| 11:50 AM | $18.95 | Up $0.00 | $18.95 | $18.95 | 0 |
| 11:50 AM | $18.95 | Up $0.00 | $18.95 | $18.95 | 0 |
| 11:49 AM | $18.95 | Up $0.02 | $18.95 | $18.95 | 100 |
| 11:46 AM | $18.93 | Down $ -0.01 | $18.94 | $18.93 | 200 |
| 11:46 AM | $18.93 | Up $0.00 | $18.94 | $18.93 | 0 |
| 11:46 AM | $18.93 | Up $0.00 | $18.94 | $18.93 | 0 |
| 11:44 AM | $18.94 | Up $0.00 | $18.94 | $18.94 | 100 |
| 11:44 AM | $18.94 | Up $0.00 | $18.94 | $18.94 | 0 |
| 11:42 AM | $18.94 | Down $ -0.04 | $18.94 | $18.94 | 100 |
| 11:42 AM | $18.94 | Up $0.00 | $18.94 | $18.94 | 0 |
| 11:38 AM | $18.98 | Up $0.00 | $18.98 | $18.98 | 100 |
| 11:38 AM | $18.98 | Up $0.00 | $18.98 | $18.98 | 0 |
| 11:38 AM | $18.98 | Up $0.00 | $18.98 | $18.98 | 0 |
| 11:38 AM | $18.98 | Up $0.00 | $18.98 | $18.98 | 0 |
| 11:37 AM | $18.98 | Up $0.02 | $18.98 | $18.98 | 100 |
| 11:33 AM | $18.96 | Up $0.00 | $18.96 | $18.96 | 100 |
| 11:33 AM | $18.96 | Up $0.00 | $18.96 | $18.96 | 0 |
| 11:33 AM | $18.96 | Up $0.00 | $18.96 | $18.96 | 0 |
| 11:33 AM | $18.96 | Up $0.00 | $18.96 | $18.96 | 0 |
| 11:32 AM | $18.96 | Up $0.03 | $18.96 | $18.96 | 100 |
| 11:30 AM | $18.93 | Down $ -0.11 | $18.98 | $18.93 | 200 |
| 11:30 AM | $18.93 | Up $0.00 | $18.98 | $18.93 | 0 |
| 11:29 AM | $19.04 | Up $0.13 | $19.04 | $18.97 | 600 |
| 11:27 AM | $18.91 | Down $ -0.06 | $18.91 | $18.91 | 100 |
| 11:27 AM | $18.91 | Up $0.00 | $18.91 | $18.91 | 0 |
| 11:24 AM | $18.97 | Up $0.00 | $18.97 | $18.97 | 100 |
| 11:24 AM | $18.97 | Up $0.00 | $18.97 | $18.97 | 0 |
| 11:24 AM | $18.97 | Up $0.00 | $18.97 | $18.97 | 0 |
| 11:22 AM | $18.97 | Up $0.01 | $18.97 | $18.97 | 100 |
| 11:22 AM | $18.97 | Up $0.00 | $18.97 | $18.97 | 0 |
| 11:17 AM | $18.96 | Up $0.01 | $18.97 | $18.95 | 900 |
| 11:17 AM | $18.96 | Up $0.00 | $18.97 | $18.95 | 0 |
| 11:17 AM | $18.96 | Up $0.00 | $18.97 | $18.95 | 0 |
| 11:17 AM | $18.96 | Up $0.00 | $18.97 | $18.95 | 0 |
| 11:17 AM | $18.96 | Up $0.00 | $18.97 | $18.95 | 0 |
| 11:15 AM | $18.95 | Down $ -0.01 | $18.95 | $18.95 | 100 |
| 11:15 AM | $18.95 | Up $0.00 | $18.95 | $18.95 | 0 |
| 11:11 AM | $18.96 | Up $0.00 | $18.96 | $18.96 | 800 |
| 11:11 AM | $18.96 | Up $0.00 | $18.96 | $18.96 | 0 |
| 11:11 AM | $18.96 | Up $0.00 | $18.96 | $18.96 | 0 |
| 11:11 AM | $18.96 | Up $0.00 | $18.96 | $18.96 | 0 |
| 11:10 AM | $18.96 | Down $ -0.04 | $18.99 | $18.96 | 400 |
| 11:06 AM | $19.00 | Up $0.04 | $19.00 | $19.00 | 100 |
| 11:06 AM | $19.00 | Up $0.00 | $19.00 | $19.00 | 0 |
| 11:06 AM | $19.00 | Up $0.00 | $19.00 | $19.00 | 0 |
| 11:06 AM | $19.00 | Up $0.00 | $19.00 | $19.00 | 0 |
| 11:02 AM | $18.96 | Down $ -0.02 | $18.96 | $18.96 | 100 |
| 11:02 AM | $18.96 | Up $0.00 | $18.96 | $18.96 | 0 |
| 11:02 AM | $18.96 | Up $0.00 | $18.96 | $18.96 | 0 |
| 11:02 AM | $18.96 | Up $0.00 | $18.96 | $18.96 | 0 |
| 11:00 AM | $18.98 | Up $0.00 | $18.98 | $18.98 | 100 |
| 11:00 AM | $18.98 | Up $0.00 | $18.98 | $18.98 | 0 |
| 10:59 AM | $18.98 | Down $ -0.02 | $19.00 | $18.98 | 200 |
| 10:57 AM | $19.00 | Up $0.00 | $19.00 | $19.00 | 100 |
| 10:57 AM | $19.00 | Up $0.00 | $19.00 | $19.00 | 0 |
| 10:56 AM | $19.00 | Down $0.00 | $19.00 | $19.00 | 100 |
| 10:54 AM | $19.01 | Down $ -0.03 | $19.01 | $19.01 | 300 |
| 10:54 AM | $19.01 | Up $0.00 | $19.01 | $19.01 | 0 |
| 10:52 AM | $19.03 | Up $0.00 | $19.03 | $19.03 | 100 |
| 10:52 AM | $19.03 | Up $0.00 | $19.03 | $19.03 | 0 |
| 10:51 AM | $19.03 | Down $ -0.01 | $19.03 | $19.03 | 100 |
| 10:50 AM | $19.04 | Up $0.02 | $19.04 | $19.00 | 200 |
| 10:49 AM | $19.02 | Up $0.02 | $19.02 | $19.00 | 200 |
| 10:48 AM | $19.00 | Up $0.01 | $19.00 | $19.00 | 200 |
| 10:47 AM | $18.99 | Down $ -0.03 | $19.01 | $18.99 | 1,100 |
| 10:39 AM | $19.02 | Up $0.02 | $19.02 | $19.00 | 1,600 |
| 10:39 AM | $19.02 | Up $0.00 | $19.02 | $19.00 | 0 |
| 10:39 AM | $19.02 | Up $0.00 | $19.02 | $19.00 | 0 |
| 10:39 AM | $19.02 | Up $0.00 | $19.02 | $19.00 | 0 |
| 10:39 AM | $19.02 | Up $0.00 | $19.02 | $19.00 | 0 |
| 10:39 AM | $19.02 | Up $0.00 | $19.02 | $19.00 | 0 |
| 10:39 AM | $19.02 | Up $0.00 | $19.02 | $19.00 | 0 |
| 10:39 AM | $19.02 | Up $0.00 | $19.02 | $19.00 | 0 |
| 10:38 AM | $19.00 | Up $0.05 | $19.00 | $19.00 | 100 |
| 10:35 AM | $18.95 | Down $ -0.03 | $18.95 | $18.95 | 700 |
| 10:35 AM | $18.95 | Up $0.00 | $18.95 | $18.95 | 0 |
| 10:35 AM | $18.95 | Up $0.00 | $18.95 | $18.95 | 0 |
| 10:34 AM | $18.98 | Up $0.00 | $18.98 | $18.98 | 200 |
| 10:33 AM | $18.98 | Up $0.02 | $18.98 | $18.97 | 300 |
| 10:25 AM | $18.96 | Up $0.00 | $18.96 | $18.96 | 100 |
| 10:25 AM | $18.96 | Up $0.00 | $18.96 | $18.96 | 0 |
| 10:25 AM | $18.96 | Up $0.00 | $18.96 | $18.96 | 0 |
| 10:25 AM | $18.96 | Up $0.00 | $18.96 | $18.96 | 0 |
| 10:25 AM | $18.96 | Up $0.00 | $18.96 | $18.96 | 0 |
| 10:25 AM | $18.96 | Up $0.00 | $18.96 | $18.96 | 0 |
| 10:25 AM | $18.96 | Up $0.00 | $18.96 | $18.96 | 0 |
| 10:25 AM | $18.96 | Up $0.00 | $18.96 | $18.96 | 0 |
| 10:19 AM | $18.96 | Down $ -0.05 | $18.97 | $18.96 | 700 |
| 10:19 AM | $18.96 | Up $0.00 | $18.97 | $18.96 | 0 |
| 10:19 AM | $18.96 | Up $0.00 | $18.97 | $18.96 | 0 |
| 10:19 AM | $18.96 | Up $0.00 | $18.97 | $18.96 | 0 |
| 10:19 AM | $18.96 | Up $0.00 | $18.97 | $18.96 | 0 |
| 10:19 AM | $18.96 | Up $0.00 | $18.97 | $18.96 | 0 |
| 10:18 AM | $19.01 | Down $ -0.04 | $19.01 | $19.01 | 400 |
| 10:16 AM | $19.05 | Up $0.01 | $19.05 | $19.05 | 100 |
| 10:16 AM | $19.05 | Up $0.00 | $19.05 | $19.05 | 0 |
| 10:14 AM | $19.04 | Down $ -0.03 | $19.06 | $19.04 | 800 |
| 10:14 AM | $19.04 | Up $0.00 | $19.06 | $19.04 | 0 |
| 10:13 AM | $19.07 | Down $ -0.06 | $19.07 | $19.07 | 1,100 |
| 10:12 AM | $19.13 | Down $ -0.01 | $19.14 | $19.13 | 1,100 |
| 10:06 AM | $19.14 | Up $0.00 | $19.14 | $19.14 | 100 |
| 10:06 AM | $19.14 | Up $0.00 | $19.14 | $19.14 | 0 |
| 10:06 AM | $19.14 | Up $0.00 | $19.14 | $19.14 | 0 |
| 10:06 AM | $19.14 | Up $0.00 | $19.14 | $19.14 | 0 |
| 10:06 AM | $19.14 | Up $0.00 | $19.14 | $19.14 | 0 |
| 10:06 AM | $19.14 | Up $0.00 | $19.14 | $19.14 | 0 |
| 10:05 AM | $19.14 | Up $0.00 | $19.14 | $19.14 | 100 |
| 10:04 AM | $19.14 | Down $ -0.05 | $19.14 | $19.14 | 100 |
| 10:03 AM | $19.19 | Up $0.00 | $19.19 | $19.19 | 100 |
| 10:02 AM | $19.19 | Up $0.00 | $19.19 | $19.19 | 100 |
| 10:01 AM | $19.19 | Down $ -0.03 | $19.20 | $19.19 | 200 |
| 09:58 AM | $19.22 | Up $0.02 | $19.22 | $19.22 | 100 |
| 09:58 AM | $19.22 | Up $0.00 | $19.22 | $19.22 | 0 |
| 09:58 AM | $19.22 | Up $0.00 | $19.22 | $19.22 | 0 |
| 09:55 AM | $19.20 | Up $0.10 | $19.20 | $19.17 | 500 |
| 09:55 AM | $19.20 | Up $0.00 | $19.20 | $19.17 | 0 |
| 09:55 AM | $19.20 | Up $0.00 | $19.20 | $19.17 | 0 |
| 09:50 AM | $19.10 | Down $ -0.02 | $19.10 | $19.10 | 900 |
| 09:50 AM | $19.10 | Up $0.00 | $19.10 | $19.10 | 0 |
| 09:50 AM | $19.10 | Up $0.00 | $19.10 | $19.10 | 0 |
| 09:50 AM | $19.10 | Up $0.00 | $19.10 | $19.10 | 0 |
| 09:50 AM | $19.10 | Up $0.00 | $19.10 | $19.10 | 0 |
| 09:48 AM | $19.12 | Up $0.00 | $19.12 | $19.12 | 100 |
| 09:48 AM | $19.12 | Up $0.00 | $19.12 | $19.12 | 0 |
| 09:47 AM | $19.12 | Down $ -0.03 | $19.12 | $19.12 | 300 |
| 09:46 AM | $19.15 | Down $ -0.01 | $19.16 | $19.15 | 300 |
| 09:45 AM | $19.16 | Down $ -0.05 | $19.17 | $19.16 | 200 |
| 09:44 AM | $19.21 | Down $ -0.02 | $19.23 | $19.21 | 200 |
| 09:43 AM | $19.23 | Up $0.01 | $19.23 | $19.23 | 100 |
| 09:40 AM | $19.22 | Up $0.03 | $19.22 | $19.22 | 100 |
| 09:40 AM | $19.22 | Up $0.00 | $19.22 | $19.22 | 0 |
| 09:40 AM | $19.22 | Up $0.00 | $19.22 | $19.22 | 0 |
| 09:38 AM | $19.19 | Down $ -0.01 | $19.20 | $19.19 | 400 |
| 09:38 AM | $19.19 | Up $0.00 | $19.20 | $19.19 | 0 |
| 09:36 AM | $19.20 | Up $0.00 | $19.20 | $19.20 | 100 |
| 09:36 AM | $19.20 | Up $0.00 | $19.20 | $19.20 | 0 |
| 09:35 AM | $19.20 | Down $ -0.01 | $19.25 | $19.20 | 400 |
| 09:34 AM | $19.21 | Up $0.03 | $19.21 | $19.18 | 400 |
| 09:32 AM | $19.18 | Up $0.00 | $19.20 | $19.18 | 400 |
| 09:32 AM | $19.18 | Up $0.00 | $19.20 | $19.18 | 0 |
| 09:31 AM | $19.18 | Down $ -0.01 | $19.18 | $19.18 | 500 |
| 09:30 AM | $19.19 | Up $0.56 | $19.20 | $19.11 | 2,400 |
| Previous close | $18.63 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09-05-2025 | $19.15 | $18.94 | $19.22 | $18.83 | 94,500 |
| 08-05-2025 | $18.63 | $18.80 | $18.93 | $18.62 | 68,600 |
| 07-05-2025 | $18.00 | $18.07 | $18.24 | $17.90 | 63,400 |
| 06-05-2025 | $18.92 | $19.02 | $19.12 | $18.78 | 46,500 |
| 05-05-2025 | $18.33 | $18.64 | $18.76 | $18.33 | 47,800 |
| 02-05-2025 | $19.19 | $19.08 | $19.27 | $19.08 | 28,400 |
| 01-05-2025 | $18.77 | $18.72 | $18.92 | $18.52 | 28,900 |
| 30-04-2025 | $18.35 | $18.43 | $18.43 | $18.06 | 80,500 |
| 29-04-2025 | $19.35 | $19.67 | $19.70 | $19.29 | 71,500 |
| 28-04-2025 | $20.08 | $19.91 | $20.08 | $19.83 | 14,400 |
| 25-04-2025 | $20.05 | $20.18 | $20.18 | $20.02 | 19,400 |
| 24-04-2025 | $20.29 | $20.18 | $20.35 | $20.14 | 18,900 |
| 23-04-2025 | $19.78 | $19.78 | $19.89 | $19.65 | 25,000 |
| 22-04-2025 | $19.94 | $19.60 | $20.02 | $19.60 | 64,500 |
| 21-04-2025 | $19.16 | $19.42 | $19.46 | $19.12 | 42,000 |
| 17-04-2025 | $19.85 | $19.79 | $19.92 | $19.68 | 51,800 |
| 16-04-2025 | $19.05 | $19.02 | $19.10 | $18.81 | 39,800 |
| 15-04-2025 | $18.44 | $18.36 | $18.47 | $18.21 | 23,000 |
| 14-04-2025 | $17.97 | $17.81 | $18.03 | $17.78 | 45,600 |
| 11-04-2025 | $17.89 | $17.38 | $17.96 | $17.34 | 65,400 |
| 10-04-2025 | $16.94 | $17.16 | $17.40 | $16.81 | 118,700 |
| 09-04-2025 | $18.38 | $16.86 | $18.72 | $16.81 | 92,000 |
| 08-04-2025 | $16.85 | $17.81 | $17.84 | $16.75 | 151,500 |
| 07-04-2025 | $17.43 | $17.28 | $17.71 | $17.14 | 73,000 |
| 04-04-2025 | $17.19 | $17.60 | $17.60 | $17.07 | 138,600 |
| 03-04-2025 | $18.91 | $19.30 | $19.90 | $18.91 | 136,700 |
| 02-04-2025 | $21.84 | $21.66 | $21.87 | $21.55 | 38,000 |
| 01-04-2025 | $21.35 | $21.45 | $21.47 | $21.31 | 29,200 |
| 31-03-2025 | $21.42 | $21.26 | $21.54 | $21.24 | 72,900 |
| 28-03-2025 | $21.45 | $21.48 | $21.50 | $21.28 | 24,100 |
Graphs are not available, please refer to the detailed table