Find a quote
EQUINOX GOLD CORP
18.80 Up 0.00 (0.00 %)
Delayed : 2026/05/29 17:40:00
- Previous close $18.80
- Opening $17.51
- Today High $18.85
- Today Low $17.37
- Price Bid $18.43
- Price Ask $18.43
- 52 Weeks High $25.87
- 52 Weeks Low $7.71
- Size Bid 4
- Size Ask 1
- Volume 65,263,043
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $18.80 | Up $0.01 | $18.80 | $18.80 | 53,877,700 |
| 03:59 PM | $18.79 | Up $0.09 | $18.85 | $18.65 | 337,300 |
| 03:58 PM | $18.71 | Up $0.00 | $18.72 | $18.69 | 134,000 |
| 03:57 PM | $18.71 | Up $0.01 | $18.72 | $18.69 | 149,300 |
| 03:56 PM | $18.70 | Up $0.09 | $18.72 | $18.61 | 224,200 |
| 03:55 PM | $18.61 | Down $ -0.03 | $18.66 | $18.61 | 99,900 |
| 03:54 PM | $18.64 | Down $0.00 | $18.65 | $18.62 | 130,700 |
| 03:53 PM | $18.65 | Up $0.01 | $18.65 | $18.63 | 87,700 |
| 03:52 PM | $18.64 | Up $0.01 | $18.64 | $18.62 | 200,700 |
| 03:51 PM | $18.63 | Up $0.04 | $18.63 | $18.59 | 169,600 |
| 03:50 PM | $18.59 | Up $0.12 | $18.63 | $18.47 | 579,500 |
| 03:49 PM | $18.47 | Down $ -0.01 | $18.48 | $18.47 | 29,500 |
| 03:48 PM | $18.48 | Down $ -0.01 | $18.49 | $18.47 | 21,700 |
| 03:47 PM | $18.49 | Up $0.00 | $18.50 | $18.49 | 2,700 |
| 03:46 PM | $18.49 | Up $0.00 | $18.50 | $18.49 | 7,700 |
| 03:45 PM | $18.49 | Up $0.00 | $18.50 | $18.48 | 17,200 |
| 03:44 PM | $18.49 | Down $ -0.02 | $18.50 | $18.48 | 17,800 |
| 03:43 PM | $18.50 | Up $0.01 | $18.50 | $18.49 | 10,700 |
| 03:42 PM | $18.49 | Down $ -0.02 | $18.51 | $18.49 | 27,600 |
| 03:41 PM | $18.51 | Up $0.00 | $18.51 | $18.50 | 8,000 |
| 03:40 PM | $18.51 | Up $0.01 | $18.51 | $18.50 | 3,500 |
| 03:39 PM | $18.50 | Up $0.00 | $18.50 | $18.49 | 16,700 |
| 03:38 PM | $18.50 | Up $0.02 | $18.50 | $18.48 | 15,500 |
| 03:37 PM | $18.48 | Down $ -0.02 | $18.49 | $18.48 | 11,700 |
| 03:36 PM | $18.50 | Down $ -0.02 | $18.51 | $18.49 | 37,200 |
| 03:35 PM | $18.51 | Up $0.02 | $18.52 | $18.50 | 4,300 |
| 03:34 PM | $18.50 | Up $0.01 | $18.50 | $18.49 | 5,700 |
| 03:33 PM | $18.49 | Down $ -0.03 | $18.52 | $18.49 | 10,200 |
| 03:32 PM | $18.52 | Down $ -0.01 | $18.53 | $18.52 | 26,100 |
| 03:31 PM | $18.53 | Up $0.00 | $18.54 | $18.53 | 1,300 |
| 03:30 PM | $18.53 | Down $ -0.03 | $18.56 | $18.53 | 25,300 |
| 03:29 PM | $18.56 | Up $0.01 | $18.56 | $18.56 | 2,500 |
| 03:28 PM | $18.55 | Up $0.02 | $18.56 | $18.54 | 32,700 |
| 03:27 PM | $18.53 | Up $0.02 | $18.53 | $18.52 | 3,900 |
| 03:26 PM | $18.52 | Up $0.00 | $18.53 | $18.50 | 35,400 |
| 03:25 PM | $18.52 | Up $0.01 | $18.54 | $18.51 | 38,200 |
| 03:24 PM | $18.51 | Up $0.00 | $18.51 | $18.50 | 3,700 |
| 03:23 PM | $18.50 | Up $0.00 | $18.50 | $18.49 | 15,600 |
| 03:22 PM | $18.50 | Down $0.00 | $18.51 | $18.50 | 16,000 |
| 03:21 PM | $18.50 | Up $0.01 | $18.50 | $18.49 | 3,900 |
| 03:20 PM | $18.49 | Down $ -0.01 | $18.50 | $18.49 | 9,500 |
| 03:19 PM | $18.50 | Up $0.00 | $18.50 | $18.49 | 3,200 |
| 03:18 PM | $18.50 | Up $0.01 | $18.50 | $18.48 | 11,000 |
| 03:17 PM | $18.49 | Down $ -0.02 | $18.51 | $18.49 | 18,500 |
| 03:16 PM | $18.51 | Down $ -0.01 | $18.53 | $18.51 | 5,400 |
| 03:15 PM | $18.53 | Down $ -0.01 | $18.54 | $18.51 | 17,300 |
| 03:14 PM | $18.53 | Up $0.01 | $18.53 | $18.53 | 1,500 |
| 03:13 PM | $18.53 | Up $0.01 | $18.53 | $18.51 | 22,000 |
| 03:12 PM | $18.51 | Up $0.05 | $18.51 | $18.46 | 25,800 |
| 03:11 PM | $18.46 | Up $0.02 | $18.46 | $18.45 | 2,600 |
| 03:10 PM | $18.45 | Up $0.00 | $18.45 | $18.44 | 3,100 |
| 03:09 PM | $18.44 | Up $0.01 | $18.44 | $18.44 | 800 |
| 03:08 PM | $18.43 | Up $0.02 | $18.43 | $18.42 | 2,600 |
| 03:07 PM | $18.42 | Down $ -0.01 | $18.43 | $18.42 | 6,800 |
| 03:06 PM | $18.43 | Up $0.00 | $18.43 | $18.41 | 18,400 |
| 03:05 PM | $18.43 | Up $0.00 | $18.43 | $18.42 | 3,800 |
| 03:04 PM | $18.42 | Up $0.00 | $18.42 | $18.42 | 400 |
| 03:03 PM | $18.42 | Up $0.01 | $18.42 | $18.41 | 1,100 |
| 03:02 PM | $18.41 | Up $0.01 | $18.41 | $18.40 | 2,400 |
| 03:01 PM | $18.40 | Up $0.02 | $18.40 | $18.39 | 2,500 |
| 03:00 PM | $18.38 | Down $ -0.02 | $18.41 | $18.38 | 5,100 |
| 02:59 PM | $18.40 | Down $ -0.01 | $18.43 | $18.39 | 10,200 |
| 02:58 PM | $18.41 | Up $0.01 | $18.41 | $18.40 | 1,800 |
| 02:57 PM | $18.40 | Down $ -0.03 | $18.43 | $18.40 | 9,600 |
| 02:56 PM | $18.43 | Up $0.02 | $18.44 | $18.42 | 8,100 |
| 02:55 PM | $18.42 | Down $ -0.03 | $18.44 | $18.42 | 8,400 |
| 02:54 PM | $18.44 | Up $0.02 | $18.44 | $18.43 | 2,200 |
| 02:53 PM | $18.43 | Down $ -0.02 | $18.44 | $18.42 | 2,800 |
| 02:52 PM | $18.44 | Down $ -0.01 | $18.46 | $18.44 | 3,000 |
| 02:51 PM | $18.45 | Down $ -0.02 | $18.47 | $18.45 | 6,300 |
| 02:50 PM | $18.47 | Up $0.03 | $18.47 | $18.44 | 4,500 |
| 02:49 PM | $18.44 | Down $ -0.01 | $18.45 | $18.44 | 5,300 |
| 02:48 PM | $18.45 | Down $0.00 | $18.46 | $18.44 | 2,100 |
| 02:47 PM | $18.46 | Up $0.00 | $18.46 | $18.44 | 4,400 |
| 02:46 PM | $18.45 | Up $0.01 | $18.46 | $18.43 | 4,300 |
| 02:45 PM | $18.44 | Down $ -0.07 | $18.51 | $18.43 | 12,900 |
| 02:44 PM | $18.51 | Up $0.01 | $18.51 | $18.50 | 2,300 |
| 02:43 PM | $18.50 | Down $ -0.02 | $18.51 | $18.50 | 4,500 |
| 02:42 PM | $18.52 | Up $0.00 | $18.52 | $18.51 | 3,200 |
| 02:41 PM | $18.51 | Up $0.01 | $18.51 | $18.50 | 1,500 |
| 02:40 PM | $18.50 | Down $ -0.02 | $18.51 | $18.49 | 4,400 |
| 02:39 PM | $18.52 | Up $0.02 | $18.52 | $18.51 | 7,900 |
| 02:38 PM | $18.50 | Up $0.02 | $18.51 | $18.49 | 11,900 |
| 02:37 PM | $18.49 | Up $0.04 | $18.49 | $18.45 | 22,500 |
| 02:36 PM | $18.45 | Up $0.01 | $18.45 | $18.44 | 2,400 |
| 02:35 PM | $18.44 | Up $0.01 | $18.44 | $18.43 | 700 |
| 02:34 PM | $18.43 | Up $0.01 | $18.43 | $18.42 | 5,300 |
| 02:33 PM | $18.42 | Up $0.00 | $18.43 | $18.41 | 23,100 |
| 02:32 PM | $18.42 | Up $0.01 | $18.42 | $18.42 | 1,300 |
| 02:31 PM | $18.42 | Up $0.00 | $18.42 | $18.41 | 1,900 |
| 02:30 PM | $18.41 | Up $0.00 | $18.42 | $18.41 | 5,400 |
| 02:29 PM | $18.41 | Up $0.01 | $18.41 | $18.40 | 2,300 |
| 02:28 PM | $18.40 | Down $ -0.02 | $18.42 | $18.40 | 2,500 |
| 02:27 PM | $18.42 | Up $0.00 | $18.43 | $18.42 | 6,600 |
| 02:26 PM | $18.42 | Up $0.00 | $18.42 | $18.41 | 1,100 |
| 02:25 PM | $18.41 | Down $ -0.01 | $18.42 | $18.41 | 300 |
| 02:24 PM | $18.42 | Down $ -0.01 | $18.43 | $18.42 | 7,000 |
| 02:23 PM | $18.43 | Up $0.01 | $18.43 | $18.42 | 1,400 |
| 02:22 PM | $18.42 | Up $0.03 | $18.42 | $18.39 | 3,200 |
| 02:21 PM | $18.39 | Down $ -0.01 | $18.40 | $18.39 | 5,700 |
| 02:20 PM | $18.40 | Up $0.01 | $18.40 | $18.40 | 2,200 |
| 02:19 PM | $18.39 | Up $0.00 | $18.40 | $18.39 | 700 |
| 02:18 PM | $18.39 | Up $0.00 | $18.39 | $18.38 | 4,000 |
| 02:17 PM | $18.39 | Down $0.00 | $18.40 | $18.39 | 1,400 |
| 02:16 PM | $18.39 | Down $ -0.03 | $18.42 | $18.39 | 8,200 |
| 02:15 PM | $18.42 | Up $0.01 | $18.42 | $18.42 | 1,600 |
| 02:14 PM | $18.41 | Up $0.00 | $18.41 | $18.40 | 3,500 |
| 02:13 PM | $18.41 | Up $0.00 | $18.41 | $18.41 | 500 |
| 02:12 PM | $18.41 | Up $0.00 | $18.41 | $18.41 | 700 |
| 02:11 PM | $18.41 | Up $0.01 | $18.42 | $18.40 | 3,200 |
| 02:10 PM | $18.40 | Down $ -0.01 | $18.42 | $18.40 | 3,200 |
| 02:09 PM | $18.41 | Down $0.00 | $18.42 | $18.40 | 5,100 |
| 02:08 PM | $18.41 | Up $0.00 | $18.41 | $18.40 | 9,200 |
| 02:07 PM | $18.41 | Up $0.00 | $18.41 | $18.41 | 1,500 |
| 02:06 PM | $18.41 | Up $0.00 | $18.41 | $18.41 | 1,400 |
| 02:05 PM | $18.41 | Up $0.02 | $18.41 | $18.39 | 1,500 |
| 02:04 PM | $18.39 | Down $ -0.02 | $18.41 | $18.39 | 5,500 |
| 02:03 PM | $18.41 | Up $0.01 | $18.41 | $18.40 | 1,700 |
| 02:02 PM | $18.40 | Up $0.03 | $18.40 | $18.37 | 5,000 |
| 02:01 PM | $18.37 | Up $0.00 | $18.37 | $18.37 | 400 |
| 02:00 PM | $18.37 | Up $0.00 | $18.37 | $18.36 | 3,800 |
| 01:59 PM | $18.37 | Up $0.05 | $18.37 | $18.32 | 3,700 |
| 01:58 PM | $18.32 | Up $0.00 | $18.33 | $18.32 | 900 |
| 01:57 PM | $18.32 | Up $0.00 | $18.32 | $18.32 | 1,900 |
| 01:56 PM | $18.32 | Down $ -0.07 | $18.38 | $18.32 | 3,500 |
| 01:55 PM | $18.39 | Up $0.00 | $18.41 | $18.38 | 13,100 |
| 01:54 PM | $18.39 | Down $ -0.05 | $18.44 | $18.39 | 5,500 |
| 01:53 PM | $18.44 | Down $ -0.02 | $18.45 | $18.44 | 3,400 |
| 01:52 PM | $18.46 | Up $0.00 | $18.46 | $18.46 | 3,600 |
| 01:51 PM | $18.46 | Up $0.01 | $18.46 | $18.46 | 3,200 |
| 01:50 PM | $18.46 | Down $ -0.02 | $18.46 | $18.46 | 1,200 |
| 01:49 PM | $18.47 | Down $ -0.01 | $18.48 | $18.47 | 5,800 |
| 01:48 PM | $18.48 | Up $0.02 | $18.48 | $18.46 | 8,400 |
| 01:47 PM | $18.46 | Up $0.01 | $18.46 | $18.45 | 500 |
| 01:46 PM | $18.45 | Down $0.00 | $18.46 | $18.45 | 1,100 |
| 01:45 PM | $18.46 | Up $0.00 | $18.46 | $18.45 | 2,300 |
| 01:44 PM | $18.45 | Up $0.00 | $18.45 | $18.45 | 400 |
| 01:43 PM | $18.45 | Down $ -0.02 | $18.46 | $18.44 | 6,200 |
| 01:42 PM | $18.47 | Up $0.01 | $18.48 | $18.46 | 5,100 |
| 01:41 PM | $18.46 | Up $0.01 | $18.46 | $18.45 | 3,700 |
| 01:40 PM | $18.46 | Down $ -0.01 | $18.46 | $18.46 | 2,700 |
| 01:39 PM | $18.46 | Up $0.00 | $18.46 | $18.45 | 3,400 |
| 01:38 PM | $18.46 | Up $0.00 | $18.46 | $18.46 | 1,500 |
| 01:37 PM | $18.46 | Up $0.00 | $18.46 | $18.46 | 1,500 |
| 01:36 PM | $18.46 | Up $0.01 | $18.46 | $18.45 | 9,200 |
| 01:35 PM | $18.45 | Down $ -0.01 | $18.47 | $18.45 | 4,900 |
| 01:34 PM | $18.46 | Up $0.02 | $18.46 | $18.45 | 5,400 |
| 01:33 PM | $18.45 | Down $0.00 | $18.46 | $18.45 | 3,100 |
| 01:32 PM | $18.45 | Up $0.02 | $18.45 | $18.44 | 4,700 |
| 01:31 PM | $18.44 | Down $ -0.01 | $18.45 | $18.44 | 2,300 |
| 01:30 PM | $18.44 | Up $0.00 | $18.45 | $18.44 | 1,000 |
| 01:29 PM | $18.44 | Up $0.01 | $18.44 | $18.43 | 2,700 |
| 01:28 PM | $18.43 | Up $0.00 | $18.44 | $18.42 | 4,100 |
| 01:27 PM | $18.43 | Up $0.01 | $18.43 | $18.42 | 900 |
| 01:26 PM | $18.42 | Up $0.00 | $18.42 | $18.42 | 3,700 |
| 01:25 PM | $18.42 | Down $ -0.03 | $18.45 | $18.42 | 1,900 |
| 01:24 PM | $18.45 | Up $0.00 | $18.45 | $18.44 | 6,100 |
| 01:23 PM | $18.45 | Up $0.02 | $18.45 | $18.43 | 2,600 |
| 01:22 PM | $18.43 | Up $0.01 | $18.43 | $18.42 | 1,500 |
| 01:21 PM | $18.42 | Up $0.00 | $18.42 | $18.41 | 4,600 |
| 01:20 PM | $18.42 | Down $ -0.02 | $18.45 | $18.42 | 4,900 |
| 01:19 PM | $18.45 | Down $0.00 | $18.45 | $18.44 | 2,000 |
| 01:18 PM | $18.45 | Down $ -0.02 | $18.48 | $18.45 | 3,500 |
| 01:17 PM | $18.47 | Down $ -0.01 | $18.47 | $18.47 | 2,800 |
| 01:16 PM | $18.48 | Up $0.03 | $18.48 | $18.46 | 2,300 |
| 01:15 PM | $18.46 | Down $ -0.03 | $18.50 | $18.46 | 7,900 |
| 01:14 PM | $18.49 | Up $0.00 | $18.49 | $18.48 | 800 |
| 01:13 PM | $18.48 | Up $0.02 | $18.48 | $18.46 | 4,900 |
| 01:12 PM | $18.46 | Up $0.01 | $18.46 | $18.44 | 19,400 |
| 01:11 PM | $18.45 | Down $ -0.01 | $18.46 | $18.45 | 6,600 |
| 01:10 PM | $18.46 | Up $0.00 | $18.47 | $18.46 | 700 |
| 01:09 PM | $18.46 | Up $0.02 | $18.47 | $18.45 | 3,200 |
| 01:08 PM | $18.45 | Up $0.00 | $18.46 | $18.45 | 6,100 |
| 01:07 PM | $18.45 | Up $0.02 | $18.45 | $18.44 | 3,300 |
| 01:06 PM | $18.43 | Up $0.04 | $18.43 | $18.39 | 6,100 |
| 01:05 PM | $18.39 | Down $ -0.02 | $18.41 | $18.39 | 3,700 |
| 01:04 PM | $18.41 | Up $0.00 | $18.41 | $18.41 | 1,100 |
| 01:03 PM | $18.41 | Down $ -0.02 | $18.43 | $18.41 | 3,500 |
| 01:02 PM | $18.43 | Up $0.01 | $18.43 | $18.42 | 900 |
| 01:01 PM | $18.42 | Up $0.01 | $18.43 | $18.41 | 3,700 |
| 01:00 PM | $18.41 | Down $ -0.01 | $18.43 | $18.41 | 3,200 |
| 12:59 PM | $18.42 | Up $0.00 | $18.42 | $18.40 | 8,900 |
| 12:58 PM | $18.42 | Up $0.03 | $18.42 | $18.39 | 4,200 |
| 12:57 PM | $18.39 | Up $0.02 | $18.39 | $18.38 | 1,100 |
| 12:56 PM | $18.38 | Up $0.00 | $18.38 | $18.37 | 1,000 |
| 12:55 PM | $18.37 | Down $ -0.02 | $18.40 | $18.37 | 2,900 |
| 12:54 PM | $18.40 | Up $0.00 | $18.40 | $18.38 | 6,800 |
| 12:53 PM | $18.39 | Up $0.02 | $18.39 | $18.37 | 4,400 |
| 12:52 PM | $18.37 | Up $0.01 | $18.37 | $18.37 | 1,100 |
| 12:51 PM | $18.37 | Up $0.00 | $18.37 | $18.36 | 1,000 |
| 12:50 PM | $18.36 | Down $ -0.01 | $18.36 | $18.35 | 4,800 |
| 12:49 PM | $18.37 | Down $ -0.02 | $18.40 | $18.37 | 4,000 |
| 12:48 PM | $18.39 | Up $0.00 | $18.39 | $18.38 | 1,400 |
| 12:47 PM | $18.39 | Up $0.00 | $18.40 | $18.39 | 5,700 |
| 12:46 PM | $18.39 | Down $ -0.01 | $18.40 | $18.39 | 1,400 |
| 12:45 PM | $18.40 | Down $ -0.01 | $18.41 | $18.40 | 2,100 |
| 12:44 PM | $18.41 | Up $0.00 | $18.42 | $18.40 | 4,400 |
| 12:43 PM | $18.41 | Down $ -0.02 | $18.42 | $18.41 | 1,700 |
| 12:42 PM | $18.43 | Down $0.00 | $18.43 | $18.42 | 2,100 |
| 12:41 PM | $18.43 | Down $0.00 | $18.44 | $18.43 | 2,800 |
| 12:40 PM | $18.44 | Down $ -0.01 | $18.45 | $18.44 | 800 |
| 12:39 PM | $18.45 | Up $0.02 | $18.45 | $18.41 | 4,000 |
| 12:38 PM | $18.42 | Up $0.00 | $18.44 | $18.42 | 3,100 |
| 12:37 PM | $18.42 | Up $0.04 | $18.42 | $18.37 | 6,500 |
| 12:36 PM | $18.38 | Down $ -0.01 | $18.41 | $18.38 | 9,100 |
| 12:35 PM | $18.39 | Down $0.00 | $18.40 | $18.38 | 4,400 |
| 12:34 PM | $18.40 | Up $0.00 | $18.41 | $18.39 | 5,500 |
| 12:33 PM | $18.39 | Up $0.05 | $18.39 | $18.35 | 11,800 |
| 12:32 PM | $18.34 | Up $0.02 | $18.35 | $18.32 | 4,800 |
| 12:31 PM | $18.32 | Down $ -0.02 | $18.37 | $18.31 | 28,900 |
| 12:30 PM | $18.34 | Up $0.00 | $18.35 | $18.34 | 2,000 |
| 12:29 PM | $18.34 | Up $0.00 | $18.35 | $18.34 | 5,800 |
| 12:28 PM | $18.34 | Up $0.02 | $18.34 | $18.33 | 1,800 |
| 12:27 PM | $18.32 | Up $0.01 | $18.33 | $18.30 | 9,000 |
| 12:26 PM | $18.31 | Up $0.00 | $18.32 | $18.30 | 2,600 |
| 12:25 PM | $18.31 | Down $ -0.01 | $18.33 | $18.31 | 6,900 |
| 12:24 PM | $18.32 | Down $ -0.01 | $18.33 | $18.32 | 6,600 |
| 12:23 PM | $18.33 | Up $0.00 | $18.33 | $18.32 | 2,000 |
| 12:22 PM | $18.33 | Up $0.02 | $18.33 | $18.32 | 1,000 |
| 12:21 PM | $18.31 | Up $0.00 | $18.31 | $18.30 | 5,700 |
| 12:20 PM | $18.31 | Up $0.01 | $18.31 | $18.30 | 2,700 |
| 12:19 PM | $18.30 | Up $0.01 | $18.30 | $18.29 | 2,300 |
| 12:18 PM | $18.29 | Down $ -0.01 | $18.30 | $18.29 | 1,500 |
| 12:17 PM | $18.30 | Down $ -0.02 | $18.33 | $18.30 | 7,500 |
| 12:16 PM | $18.32 | Up $0.02 | $18.32 | $18.29 | 7,600 |
| 12:15 PM | $18.30 | Up $0.00 | $18.30 | $18.30 | 500 |
| 12:14 PM | $18.30 | Up $0.03 | $18.30 | $18.26 | 3,400 |
| 12:13 PM | $18.27 | Up $0.00 | $18.27 | $18.25 | 3,600 |
| 12:12 PM | $18.27 | Down $0.00 | $18.27 | $18.27 | 1,300 |
| 12:11 PM | $18.28 | Down $ -0.02 | $18.29 | $18.28 | 4,900 |
| 12:10 PM | $18.29 | Up $0.01 | $18.30 | $18.29 | 1,200 |
| 12:09 PM | $18.28 | Down $ -0.01 | $18.30 | $18.28 | 3,700 |
| 12:08 PM | $18.29 | Down $ -0.01 | $18.29 | $18.29 | 3,900 |
| 12:07 PM | $18.30 | Up $0.03 | $18.30 | $18.28 | 1,400 |
| 12:06 PM | $18.27 | Up $0.00 | $18.28 | $18.26 | 6,000 |
| 12:05 PM | $18.27 | Down $ -0.02 | $18.28 | $18.26 | 6,700 |
| 12:04 PM | $18.29 | Down $0.00 | $18.30 | $18.29 | 4,500 |
| 12:03 PM | $18.29 | Down $ -0.03 | $18.32 | $18.29 | 4,900 |
| 12:02 PM | $18.32 | Up $0.00 | $18.33 | $18.31 | 3,800 |
| 12:01 PM | $18.32 | Up $0.00 | $18.32 | $18.30 | 3,500 |
| 12:00 PM | $18.32 | Down $ -0.02 | $18.34 | $18.32 | 3,700 |
| 11:59 AM | $18.34 | Up $0.00 | $18.35 | $18.34 | 2,400 |
| 11:58 AM | $18.34 | Up $0.06 | $18.34 | $18.29 | 9,900 |
| 11:57 AM | $18.28 | Down $0.00 | $18.28 | $18.27 | 3,700 |
| 11:56 AM | $18.29 | Down $ -0.02 | $18.32 | $18.28 | 4,800 |
| 11:55 AM | $18.30 | Up $0.01 | $18.30 | $18.29 | 2,600 |
| 11:54 AM | $18.29 | Up $0.01 | $18.31 | $18.28 | 7,800 |
| 11:53 AM | $18.28 | Up $0.03 | $18.28 | $18.25 | 3,100 |
| 11:52 AM | $18.25 | Down $ -0.02 | $18.26 | $18.21 | 8,200 |
| 11:51 AM | $18.27 | Up $0.00 | $18.27 | $18.27 | 600 |
| 11:50 AM | $18.27 | Up $0.01 | $18.27 | $18.27 | 4,700 |
| 11:49 AM | $18.26 | Up $0.05 | $18.26 | $18.22 | 2,800 |
| 11:48 AM | $18.21 | Up $0.01 | $18.21 | $18.20 | 3,300 |
| 11:47 AM | $18.20 | Down $ -0.03 | $18.22 | $18.20 | 1,800 |
| 11:46 AM | $18.23 | Down $ -0.01 | $18.25 | $18.22 | 8,200 |
| 11:45 AM | $18.24 | Up $0.01 | $18.24 | $18.21 | 6,600 |
| 11:44 AM | $18.23 | Up $0.01 | $18.24 | $18.23 | 9,500 |
| 11:43 AM | $18.22 | Down $ -0.01 | $18.22 | $18.21 | 5,200 |
| 11:42 AM | $18.23 | Down $ -0.03 | $18.27 | $18.23 | 3,300 |
| 11:41 AM | $18.26 | Down $ -0.02 | $18.29 | $18.26 | 7,100 |
| 11:40 AM | $18.28 | Down $ -0.03 | $18.30 | $18.28 | 4,700 |
| 11:39 AM | $18.31 | Up $0.02 | $18.32 | $18.29 | 4,300 |
| 11:38 AM | $18.29 | Up $0.00 | $18.30 | $18.29 | 3,700 |
| 11:37 AM | $18.29 | Down $ -0.04 | $18.32 | $18.28 | 5,700 |
| 11:36 AM | $18.33 | Up $0.02 | $18.34 | $18.31 | 3,200 |
| 11:35 AM | $18.31 | Down $ -0.05 | $18.34 | $18.31 | 1,700 |
| 11:34 AM | $18.35 | Down $ -0.03 | $18.39 | $18.35 | 6,100 |
| 11:33 AM | $18.38 | Up $0.00 | $18.40 | $18.37 | 9,600 |
| 11:32 AM | $18.38 | Up $0.00 | $18.39 | $18.38 | 3,300 |
| 11:31 AM | $18.38 | Up $0.02 | $18.38 | $18.36 | 3,300 |
| 11:30 AM | $18.35 | Up $0.05 | $18.36 | $18.30 | 3,300 |
| 11:29 AM | $18.30 | Up $0.01 | $18.34 | $18.30 | 11,000 |
| 11:28 AM | $18.29 | Up $0.04 | $18.29 | $18.26 | 4,100 |
| 11:27 AM | $18.25 | Down $ -0.03 | $18.27 | $18.25 | 3,300 |
| 11:26 AM | $18.28 | Down $ -0.02 | $18.30 | $18.28 | 3,000 |
| 11:25 AM | $18.30 | Down $ -0.03 | $18.34 | $18.30 | 4,100 |
| 11:24 AM | $18.33 | Down $ -0.03 | $18.35 | $18.33 | 3,000 |
| 11:23 AM | $18.36 | Up $0.03 | $18.36 | $18.32 | 8,000 |
| 11:22 AM | $18.33 | Up $0.00 | $18.34 | $18.32 | 6,500 |
| 11:21 AM | $18.33 | Down $0.00 | $18.33 | $18.30 | 11,100 |
| 11:20 AM | $18.33 | Down $ -0.06 | $18.39 | $18.33 | 5,500 |
| 11:19 AM | $18.39 | Down $0.00 | $18.41 | $18.39 | 6,500 |
| 11:18 AM | $18.40 | Up $0.02 | $18.40 | $18.36 | 4,300 |
| 11:17 AM | $18.37 | Down $ -0.01 | $18.38 | $18.35 | 8,300 |
| 11:16 AM | $18.38 | Down $ -0.04 | $18.43 | $18.37 | 8,800 |
| 11:15 AM | $18.42 | Down $ -0.01 | $18.47 | $18.42 | 8,900 |
| 11:14 AM | $18.44 | Down $ -0.03 | $18.48 | $18.42 | 9,300 |
| 11:13 AM | $18.46 | Up $0.01 | $18.48 | $18.44 | 5,200 |
| 11:12 AM | $18.45 | Up $0.06 | $18.46 | $18.40 | 5,700 |
| 11:11 AM | $18.39 | Down $ -0.01 | $18.41 | $18.37 | 16,900 |
| 11:10 AM | $18.40 | Up $0.07 | $18.40 | $18.33 | 14,800 |
| 11:09 AM | $18.33 | Up $0.04 | $18.34 | $18.29 | 9,500 |
| 11:08 AM | $18.29 | Up $0.05 | $18.30 | $18.24 | 44,400 |
| 11:07 AM | $18.24 | Up $0.09 | $18.24 | $18.16 | 19,100 |
| 11:06 AM | $18.15 | Up $0.01 | $18.16 | $18.14 | 5,100 |
| 11:05 AM | $18.14 | Up $0.01 | $18.17 | $18.14 | 3,800 |
| 11:04 AM | $18.13 | Down $ -0.01 | $18.14 | $18.12 | 5,300 |
| 11:03 AM | $18.14 | Up $0.03 | $18.15 | $18.12 | 2,400 |
| 11:02 AM | $18.11 | Down $ -0.04 | $18.15 | $18.10 | 5,600 |
| 11:01 AM | $18.15 | Up $0.05 | $18.16 | $18.08 | 12,600 |
| 11:00 AM | $18.10 | Down $ -0.01 | $18.15 | $18.10 | 9,900 |
| 10:59 AM | $18.11 | Up $0.00 | $18.15 | $18.10 | 7,800 |
| 10:58 AM | $18.11 | Up $0.02 | $18.14 | $18.08 | 11,200 |
| 10:57 AM | $18.09 | Up $0.12 | $18.09 | $17.99 | 22,000 |
| 10:56 AM | $17.97 | Up $0.03 | $17.97 | $17.91 | 7,500 |
| 10:55 AM | $17.94 | Up $0.06 | $17.95 | $17.87 | 4,100 |
| 10:54 AM | $17.88 | Down $ -0.05 | $17.94 | $17.88 | 3,900 |
| 10:53 AM | $17.93 | Up $0.02 | $17.98 | $17.91 | 15,400 |
| 10:52 AM | $17.91 | Up $0.10 | $17.92 | $17.81 | 14,700 |
| 10:51 AM | $17.81 | Up $0.04 | $17.83 | $17.76 | 17,200 |
| 10:50 AM | $17.77 | Up $0.03 | $17.77 | $17.74 | 4,500 |
| 10:49 AM | $17.74 | Down $ -0.01 | $17.76 | $17.74 | 8,400 |
| 10:48 AM | $17.75 | Up $0.04 | $17.75 | $17.72 | 3,200 |
| 10:47 AM | $17.71 | Up $0.02 | $17.72 | $17.70 | 6,000 |
| 10:46 AM | $17.69 | Up $0.01 | $17.69 | $17.68 | 1,400 |
| 10:45 AM | $17.68 | Down $ -0.01 | $17.69 | $17.68 | 1,800 |
| 10:44 AM | $17.69 | Down $0.00 | $17.72 | $17.69 | 5,500 |
| 10:43 AM | $17.70 | Down $ -0.02 | $17.72 | $17.69 | 5,200 |
| 10:42 AM | $17.71 | Up $0.01 | $17.72 | $17.71 | 6,300 |
| 10:41 AM | $17.70 | Down $ -0.01 | $17.71 | $17.70 | 900 |
| 10:40 AM | $17.71 | Up $0.03 | $17.73 | $17.69 | 3,300 |
| 10:39 AM | $17.68 | Down $ -0.02 | $17.70 | $17.68 | 4,900 |
| 10:38 AM | $17.70 | Up $0.02 | $17.70 | $17.68 | 2,600 |
| 10:37 AM | $17.68 | Down $ -0.05 | $17.75 | $17.68 | 5,700 |
| 10:36 AM | $17.73 | Up $0.03 | $17.73 | $17.71 | 1,600 |
| 10:35 AM | $17.70 | Down $ -0.07 | $17.76 | $17.70 | 3,500 |
| 10:34 AM | $17.77 | Up $0.05 | $17.77 | $17.73 | 4,900 |
| 10:33 AM | $17.72 | Up $0.02 | $17.72 | $17.70 | 3,300 |
| 10:32 AM | $17.70 | Up $0.00 | $17.72 | $17.70 | 6,200 |
| 10:31 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 2,000 |
| 10:30 AM | $17.70 | Down $ -0.02 | $17.72 | $17.68 | 7,600 |
| 10:29 AM | $17.72 | Down $ -0.02 | $17.74 | $17.72 | 8,100 |
| 10:28 AM | $17.73 | Up $0.00 | $17.73 | $17.71 | 4,000 |
| 10:27 AM | $17.73 | Up $0.02 | $17.73 | $17.71 | 1,300 |
| 10:26 AM | $17.71 | Down $ -0.04 | $17.75 | $17.71 | 6,900 |
| 10:25 AM | $17.75 | Up $0.00 | $17.76 | $17.73 | 6,100 |
| 10:24 AM | $17.75 | Down $ -0.04 | $17.82 | $17.75 | 11,100 |
| 10:23 AM | $17.79 | Down $ -0.01 | $17.85 | $17.79 | 15,300 |
| 10:22 AM | $17.80 | Down $ -0.01 | $17.81 | $17.79 | 5,300 |
| 10:21 AM | $17.81 | Down $ -0.03 | $17.84 | $17.81 | 9,000 |
| 10:20 AM | $17.84 | Up $0.00 | $17.84 | $17.83 | 5,100 |
| 10:19 AM | $17.84 | Down $ -0.06 | $17.90 | $17.83 | 8,000 |
| 10:18 AM | $17.90 | Up $0.05 | $17.90 | $17.85 | 4,300 |
| 10:17 AM | $17.85 | Up $0.02 | $17.85 | $17.83 | 14,600 |
| 10:16 AM | $17.83 | Down $ -0.01 | $17.84 | $17.82 | 3,600 |
| 10:15 AM | $17.84 | Down $ -0.05 | $17.89 | $17.84 | 15,900 |
| 10:14 AM | $17.89 | Up $0.01 | $17.90 | $17.88 | 5,600 |
| 10:13 AM | $17.88 | Down $ -0.07 | $17.94 | $17.88 | 5,600 |
| 10:12 AM | $17.95 | Up $0.03 | $17.95 | $17.93 | 6,500 |
| 10:11 AM | $17.92 | Down $ -0.04 | $17.95 | $17.92 | 3,900 |
| 10:10 AM | $17.96 | Down $ -0.02 | $17.99 | $17.96 | 7,700 |
| 10:09 AM | $17.98 | Up $0.03 | $17.98 | $17.96 | 2,400 |
| 10:08 AM | $17.95 | Down $ -0.04 | $17.98 | $17.94 | 9,500 |
| 10:07 AM | $17.99 | Up $0.01 | $18.01 | $17.98 | 11,500 |
| 10:06 AM | $17.98 | Down $ -0.03 | $18.02 | $17.97 | 11,300 |
| 10:05 AM | $18.01 | Up $0.05 | $18.02 | $17.97 | 10,000 |
| 10:04 AM | $17.97 | Up $0.02 | $17.97 | $17.95 | 4,900 |
| 10:03 AM | $17.95 | Down $ -0.01 | $17.97 | $17.93 | 11,700 |
| 10:02 AM | $17.96 | Up $0.07 | $17.96 | $17.89 | 8,000 |
| 10:01 AM | $17.89 | Up $0.03 | $17.90 | $17.85 | 9,400 |
| 10:00 AM | $17.86 | Up $0.07 | $17.86 | $17.80 | 7,700 |
| 09:59 AM | $17.79 | Up $0.00 | $17.81 | $17.78 | 11,200 |
| 09:58 AM | $17.79 | Up $0.01 | $17.80 | $17.74 | 8,400 |
| 09:57 AM | $17.78 | Down $ -0.01 | $17.79 | $17.78 | 4,200 |
| 09:56 AM | $17.79 | Down $ -0.02 | $17.81 | $17.77 | 4,600 |
| 09:55 AM | $17.81 | Up $0.00 | $17.84 | $17.80 | 8,200 |
| 09:54 AM | $17.81 | Up $0.07 | $17.81 | $17.74 | 21,900 |
| 09:53 AM | $17.74 | Up $0.04 | $17.74 | $17.70 | 14,100 |
| 09:52 AM | $17.69 | Down $0.00 | $17.69 | $17.66 | 6,800 |
| 09:51 AM | $17.70 | Down $ -0.02 | $17.72 | $17.69 | 12,700 |
| 09:50 AM | $17.72 | Up $0.02 | $17.72 | $17.70 | 6,900 |
| 09:49 AM | $17.70 | Up $0.04 | $17.70 | $17.65 | 8,800 |
| 09:48 AM | $17.66 | Up $0.02 | $17.66 | $17.63 | 5,300 |
| 09:47 AM | $17.64 | Down $ -0.03 | $17.67 | $17.63 | 9,900 |
| 09:46 AM | $17.67 | Up $0.00 | $17.69 | $17.66 | 5,300 |
| 09:45 AM | $17.67 | Down $ -0.06 | $17.74 | $17.65 | 15,500 |
| 09:44 AM | $17.74 | Down $ -0.02 | $17.75 | $17.72 | 8,600 |
| 09:43 AM | $17.75 | Up $0.03 | $17.76 | $17.72 | 9,000 |
| 09:42 AM | $17.72 | Down $ -0.01 | $17.74 | $17.70 | 10,300 |
| 09:41 AM | $17.73 | Up $0.03 | $17.76 | $17.67 | 24,900 |
| 09:40 AM | $17.70 | Up $0.04 | $17.70 | $17.65 | 13,200 |
| 09:39 AM | $17.66 | Up $0.04 | $17.66 | $17.61 | 17,000 |
| 09:38 AM | $17.62 | Up $0.11 | $17.62 | $17.51 | 40,200 |
| 09:37 AM | $17.52 | Up $0.07 | $17.52 | $17.46 | 8,800 |
| 09:36 AM | $17.45 | Down $ -0.06 | $17.51 | $17.44 | 10,800 |
| 09:35 AM | $17.51 | Down $ -0.05 | $17.59 | $17.51 | 11,300 |
| 09:34 AM | $17.56 | Down $ -0.03 | $17.61 | $17.56 | 13,600 |
| 09:33 AM | $17.59 | Up $0.04 | $17.61 | $17.56 | 13,000 |
| 09:32 AM | $17.55 | Up $0.01 | $17.59 | $17.52 | 16,500 |
| 09:31 AM | $17.54 | Up $0.03 | $17.58 | $17.49 | 14,900 |
| 09:30 AM | $17.51 | Up $0.15 | $17.54 | $17.37 | 38,300 |
| Previous close | $17.36 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29/05/2026 | $18.80 | $18.34 | $18.85 | $18.25 | 57,379,900 |
| 28/05/2026 | $17.36 | $17.29 | $17.64 | $17.23 | 1,636,400 |
| 27/05/2026 | $16.93 | $17.05 | $17.23 | $16.88 | 3,376,100 |
| 26/05/2026 | $17.43 | $17.40 | $17.62 | $17.33 | 1,494,300 |
| 25/05/2026 | $17.73 | $17.54 | $17.73 | $17.49 | 1,133,900 |
| 22/05/2026 | $16.75 | $16.86 | $17.00 | $16.73 | 1,837,500 |
| 21/05/2026 | $16.97 | $16.75 | $17.40 | $16.74 | 5,295,900 |
| 20/05/2026 | $17.05 | $17.16 | $17.30 | $16.95 | 1,453,300 |
| 19/05/2026 | $16.81 | $17.07 | $17.15 | $16.80 | 3,176,700 |
| 15/05/2026 | $18.25 | $18.20 | $18.56 | $18.13 | 3,494,600 |
| 14/05/2026 | $19.75 | $19.56 | $20.33 | $19.42 | 4,410,100 |
| 13/05/2026 | $19.90 | $19.68 | $20.04 | $19.62 | 3,095,800 |
| 12/05/2026 | $20.28 | $19.41 | $20.36 | $19.38 | 1,550,600 |
| 11/05/2026 | $20.36 | $20.33 | $20.39 | $20.05 | 2,268,200 |
| 08/05/2026 | $19.54 | $19.44 | $19.71 | $19.39 | 1,792,300 |
| 07/05/2026 | $19.65 | $20.48 | $20.53 | $19.59 | 2,067,000 |
| 06/05/2026 | $19.58 | $19.76 | $19.82 | $19.46 | 1,434,600 |
| 05/05/2026 | $18.50 | $18.87 | $18.87 | $18.50 | 1,828,500 |
| 04/05/2026 | $18.90 | $18.96 | $18.98 | $18.77 | 1,381,100 |
| 01/05/2026 | $19.03 | $18.84 | $19.26 | $18.83 | 1,169,800 |
| 30/04/2026 | $18.98 | $19.00 | $19.04 | $18.84 | 1,272,300 |
| 29/04/2026 | $18.40 | $18.54 | $18.63 | $18.34 | 1,142,700 |
| 28/04/2026 | $18.95 | $18.72 | $19.00 | $18.64 | 1,056,900 |
| 27/04/2026 | $19.52 | $19.20 | $19.57 | $19.16 | 1,043,800 |
| 24/04/2026 | $19.56 | $19.62 | $19.65 | $19.45 | 761,400 |
| 23/04/2026 | $19.31 | $19.40 | $19.48 | $18.77 | 1,375,200 |
| 22/04/2026 | $19.70 | $19.79 | $19.84 | $19.63 | 1,057,400 |
| 21/04/2026 | $19.36 | $19.86 | $19.96 | $19.34 | 2,028,200 |
| 20/04/2026 | $21.04 | $20.95 | $21.13 | $20.84 | 1,763,700 |
| 17/04/2026 | $21.37 | $21.58 | $21.60 | $21.15 | 1,842,700 |
Graphs are not available, please refer to the detailed table