Find a quote
IAMGOLD CORP
21.81 Down -0.14 (-0.64 %)
Delayed : 2025/12/12 17:40:00
- Previous close $21.95
- Opening $22.48
- Today High $22.54
- Today Low $21.47
- Price Bid $21.62
- Price Ask $21.62
- 52 Weeks High $22.54
- 52 Weeks Low $7.19
- Size Bid 9
- Size Ask 4
- Volume 1,810,718
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $21.81 | Down $ -0.01 | $21.81 | $21.81 | 452,400 |
| 03:59 PM | $21.82 | Up $0.02 | $21.82 | $21.79 | 24,200 |
| 03:58 PM | $21.81 | Up $0.04 | $21.81 | $21.78 | 8,100 |
| 03:57 PM | $21.77 | Down $ -0.03 | $21.81 | $21.77 | 21,400 |
| 03:56 PM | $21.80 | Down $ -0.01 | $21.82 | $21.80 | 16,500 |
| 03:55 PM | $21.81 | Up $0.00 | $21.83 | $21.79 | 17,900 |
| 03:54 PM | $21.81 | Up $0.02 | $21.81 | $21.79 | 7,400 |
| 03:53 PM | $21.79 | Down $ -0.05 | $21.84 | $21.79 | 15,500 |
| 03:52 PM | $21.85 | Down $ -0.01 | $21.86 | $21.85 | 5,300 |
| 03:51 PM | $21.85 | Up $0.00 | $21.86 | $21.83 | 5,700 |
| 03:50 PM | $21.85 | Up $0.02 | $21.87 | $21.83 | 18,000 |
| 03:49 PM | $21.83 | Down $ -0.01 | $21.83 | $21.81 | 4,400 |
| 03:48 PM | $21.84 | Up $0.01 | $21.84 | $21.83 | 3,100 |
| 03:47 PM | $21.83 | Down $ -0.01 | $21.85 | $21.83 | 2,300 |
| 03:46 PM | $21.84 | Up $0.04 | $21.84 | $21.81 | 4,400 |
| 03:45 PM | $21.80 | Up $0.01 | $21.80 | $21.78 | 6,500 |
| 03:44 PM | $21.79 | Down $ -0.02 | $21.82 | $21.79 | 4,000 |
| 03:43 PM | $21.81 | Up $0.02 | $21.82 | $21.80 | 700 |
| 03:42 PM | $21.79 | Down $ -0.01 | $21.80 | $21.79 | 9,500 |
| 03:41 PM | $21.80 | Up $0.01 | $21.80 | $21.80 | 200 |
| 03:40 PM | $21.79 | Up $0.02 | $21.79 | $21.79 | 1,500 |
| 03:39 PM | $21.77 | Up $0.01 | $21.77 | $21.76 | 1,300 |
| 03:38 PM | $21.76 | Up $0.01 | $21.76 | $21.76 | 1,800 |
| 03:37 PM | $21.75 | Down $0.00 | $21.77 | $21.75 | 1,700 |
| 03:36 PM | $21.76 | Up $0.00 | $21.76 | $21.76 | 400 |
| 03:35 PM | $21.75 | Down $ -0.03 | $21.78 | $21.75 | 2,300 |
| 03:34 PM | $21.78 | Up $0.01 | $21.78 | $21.77 | 5,000 |
| 03:33 PM | $21.77 | Up $0.03 | $21.77 | $21.75 | 1,800 |
| 03:32 PM | $21.74 | Up $0.02 | $21.74 | $21.70 | 6,600 |
| 03:31 PM | $21.72 | Down $ -0.01 | $21.74 | $21.71 | 7,900 |
| 03:30 PM | $21.73 | Down $ -0.02 | $21.74 | $21.73 | 3,400 |
| 03:29 PM | $21.75 | Down $ -0.02 | $21.76 | $21.75 | 2,000 |
| 03:28 PM | $21.77 | Down $ -0.02 | $21.80 | $21.77 | 2,900 |
| 03:27 PM | $21.79 | Up $0.02 | $21.79 | $21.77 | 2,200 |
| 03:26 PM | $21.77 | Down $ -0.03 | $21.79 | $21.77 | 2,100 |
| 03:25 PM | $21.80 | Down $ -0.06 | $21.85 | $21.80 | 4,000 |
| 03:24 PM | $21.86 | Up $0.01 | $21.86 | $21.85 | 400 |
| 03:23 PM | $21.85 | Down $ -0.02 | $21.87 | $21.85 | 1,700 |
| 03:22 PM | $21.87 | Down $ -0.01 | $21.87 | $21.87 | 500 |
| 03:21 PM | $21.88 | Up $0.02 | $21.88 | $21.86 | 500 |
| 03:20 PM | $21.86 | Up $0.01 | $21.86 | $21.84 | 3,900 |
| 03:18 PM | $21.85 | Down $ -0.01 | $21.86 | $21.85 | 3,500 |
| 03:18 PM | $21.85 | Up $0.00 | $21.86 | $21.85 | 0 |
| 03:17 PM | $21.86 | Down $ -0.02 | $21.87 | $21.85 | 5,800 |
| 03:15 PM | $21.88 | Up $0.01 | $21.88 | $21.88 | 5,300 |
| 03:15 PM | $21.88 | Up $0.00 | $21.88 | $21.88 | 0 |
| 03:14 PM | $21.87 | Down $ -0.02 | $21.88 | $21.87 | 1,300 |
| 03:13 PM | $21.89 | Up $0.00 | $21.89 | $21.88 | 900 |
| 03:12 PM | $21.89 | Up $0.01 | $21.89 | $21.89 | 900 |
| 03:11 PM | $21.88 | Down $ -0.01 | $21.89 | $21.88 | 1,500 |
| 03:10 PM | $21.89 | Down $ -0.01 | $21.91 | $21.89 | 800 |
| 03:09 PM | $21.90 | Up $0.00 | $21.91 | $21.89 | 1,300 |
| 03:08 PM | $21.90 | Down $ -0.01 | $21.91 | $21.90 | 700 |
| 03:07 PM | $21.91 | Up $0.02 | $21.91 | $21.89 | 2,100 |
| 03:06 PM | $21.89 | Down $ -0.01 | $21.90 | $21.89 | 2,800 |
| 03:05 PM | $21.90 | Up $0.04 | $21.90 | $21.88 | 800 |
| 03:04 PM | $21.87 | Up $0.00 | $21.87 | $21.86 | 600 |
| 03:03 PM | $21.86 | Up $0.01 | $21.86 | $21.85 | 1,600 |
| 03:02 PM | $21.85 | Up $0.00 | $21.85 | $21.85 | 3,700 |
| 03:01 PM | $21.85 | Up $0.01 | $21.85 | $21.83 | 3,300 |
| 03:00 PM | $21.84 | Down $ -0.01 | $21.84 | $21.83 | 1,000 |
| 02:59 PM | $21.85 | Up $0.00 | $21.85 | $21.85 | 1,400 |
| 02:58 PM | $21.85 | Up $0.01 | $21.85 | $21.84 | 1,900 |
| 02:57 PM | $21.84 | Down $ -0.04 | $21.89 | $21.84 | 2,000 |
| 02:56 PM | $21.88 | Up $0.00 | $21.88 | $21.87 | 5,400 |
| 02:54 PM | $21.88 | Up $0.02 | $21.88 | $21.86 | 900 |
| 02:54 PM | $21.88 | Up $0.00 | $21.88 | $21.86 | 0 |
| 02:53 PM | $21.86 | Up $0.02 | $21.86 | $21.85 | 1,200 |
| 02:52 PM | $21.84 | Down $ -0.02 | $21.84 | $21.83 | 600 |
| 02:51 PM | $21.86 | Down $0.00 | $21.87 | $21.85 | 2,700 |
| 02:50 PM | $21.87 | Down $ -0.03 | $21.87 | $21.87 | 700 |
| 02:49 PM | $21.89 | Down $ -0.01 | $21.89 | $21.88 | 200 |
| 02:48 PM | $21.90 | Up $0.00 | $21.90 | $21.90 | 100 |
| 02:47 PM | $21.90 | Up $0.02 | $21.90 | $21.89 | 400 |
| 02:46 PM | $21.88 | Down $ -0.03 | $21.90 | $21.88 | 1,400 |
| 02:45 PM | $21.91 | Up $0.00 | $21.92 | $21.91 | 700 |
| 02:44 PM | $21.91 | Up $0.00 | $21.91 | $21.91 | 300 |
| 02:43 PM | $21.91 | Up $0.00 | $21.91 | $21.91 | 100 |
| 02:42 PM | $21.91 | Up $0.00 | $21.91 | $21.90 | 3,900 |
| 02:41 PM | $21.91 | Up $0.01 | $21.92 | $21.91 | 1,000 |
| 02:40 PM | $21.90 | Up $0.01 | $21.90 | $21.90 | 900 |
| 02:39 PM | $21.89 | Down $ -0.01 | $21.90 | $21.89 | 400 |
| 02:38 PM | $21.90 | Up $0.01 | $21.90 | $21.90 | 700 |
| 02:37 PM | $21.89 | Down $ -0.02 | $21.91 | $21.89 | 1,300 |
| 02:36 PM | $21.91 | Down $ -0.01 | $21.93 | $21.91 | 1,000 |
| 02:35 PM | $21.92 | Up $0.00 | $21.93 | $21.92 | 500 |
| 02:34 PM | $21.92 | Down $ -0.02 | $21.93 | $21.92 | 800 |
| 02:33 PM | $21.94 | Up $0.04 | $21.95 | $21.89 | 5,800 |
| 02:32 PM | $21.90 | Up $0.01 | $21.91 | $21.90 | 3,500 |
| 02:31 PM | $21.89 | Up $0.03 | $21.89 | $21.87 | 9,500 |
| 02:30 PM | $21.86 | Up $0.02 | $21.87 | $21.85 | 2,900 |
| 02:29 PM | $21.84 | Up $0.01 | $21.84 | $21.83 | 500 |
| 02:28 PM | $21.83 | Up $0.01 | $21.83 | $21.83 | 200 |
| 02:27 PM | $21.82 | Up $0.01 | $21.82 | $21.81 | 400 |
| 02:26 PM | $21.81 | Down $ -0.04 | $21.84 | $21.81 | 1,100 |
| 02:25 PM | $21.85 | Up $0.01 | $21.86 | $21.85 | 600 |
| 02:23 PM | $21.84 | Up $0.01 | $21.84 | $21.83 | 5,600 |
| 02:23 PM | $21.84 | Up $0.00 | $21.84 | $21.83 | 0 |
| 02:22 PM | $21.83 | Down $ -0.01 | $21.83 | $21.83 | 600 |
| 02:21 PM | $21.84 | Down $ -0.02 | $21.88 | $21.84 | 1,300 |
| 02:20 PM | $21.86 | Up $0.02 | $21.86 | $21.82 | 3,000 |
| 02:19 PM | $21.84 | Down $ -0.02 | $21.88 | $21.84 | 5,000 |
| 02:18 PM | $21.85 | Up $0.00 | $21.85 | $21.85 | 100 |
| 02:17 PM | $21.85 | Up $0.00 | $21.85 | $21.84 | 1,200 |
| 02:16 PM | $21.85 | Up $0.02 | $21.85 | $21.84 | 1,800 |
| 02:15 PM | $21.83 | Down $ -0.01 | $21.85 | $21.83 | 1,300 |
| 02:14 PM | $21.84 | Up $0.00 | $21.84 | $21.84 | 300 |
| 02:13 PM | $21.84 | Up $0.02 | $21.85 | $21.81 | 3,700 |
| 02:12 PM | $21.82 | Down $0.00 | $21.82 | $21.82 | 400 |
| 02:11 PM | $21.83 | Down $0.00 | $21.83 | $21.83 | 300 |
| 02:10 PM | $21.83 | Up $0.01 | $21.83 | $21.80 | 1,400 |
| 02:09 PM | $21.82 | Down $0.00 | $21.82 | $21.82 | 100 |
| 02:08 PM | $21.82 | Down $ -0.05 | $21.87 | $21.82 | 1,500 |
| 02:07 PM | $21.88 | Up $0.02 | $21.88 | $21.86 | 1,400 |
| 02:06 PM | $21.86 | Up $0.04 | $21.86 | $21.82 | 2,800 |
| 02:05 PM | $21.82 | Up $0.02 | $21.84 | $21.82 | 1,600 |
| 02:04 PM | $21.80 | Up $0.00 | $21.81 | $21.80 | 400 |
| 02:03 PM | $21.80 | Up $0.03 | $21.80 | $21.80 | 300 |
| 02:02 PM | $21.77 | Down $ -0.01 | $21.78 | $21.77 | 1,200 |
| 02:01 PM | $21.78 | Down $ -0.02 | $21.80 | $21.77 | 6,800 |
| 02:00 PM | $21.80 | Up $0.00 | $21.80 | $21.80 | 300 |
| 01:59 PM | $21.80 | Up $0.03 | $21.80 | $21.80 | 200 |
| 01:58 PM | $21.77 | Up $0.00 | $21.77 | $21.75 | 2,200 |
| 01:57 PM | $21.77 | Down $ -0.02 | $21.78 | $21.77 | 300 |
| 01:55 PM | $21.79 | Down $ -0.02 | $21.81 | $21.79 | 1,400 |
| 01:55 PM | $21.79 | Up $0.00 | $21.81 | $21.79 | 0 |
| 01:54 PM | $21.81 | Down $0.00 | $21.81 | $21.81 | 100 |
| 01:53 PM | $21.81 | Up $0.01 | $21.81 | $21.81 | 200 |
| 01:52 PM | $21.80 | Up $0.00 | $21.80 | $21.80 | 200 |
| 01:51 PM | $21.80 | Up $0.01 | $21.81 | $21.80 | 1,000 |
| 01:50 PM | $21.79 | Down $ -0.01 | $21.81 | $21.79 | 600 |
| 01:49 PM | $21.80 | Up $0.00 | $21.81 | $21.80 | 600 |
| 01:48 PM | $21.80 | Up $0.02 | $21.80 | $21.79 | 1,300 |
| 01:47 PM | $21.78 | Down $ -0.01 | $21.78 | $21.78 | 200 |
| 01:46 PM | $21.79 | Up $0.00 | $21.81 | $21.79 | 500 |
| 01:45 PM | $21.79 | Up $0.00 | $21.79 | $21.78 | 2,300 |
| 01:44 PM | $21.79 | Down $ -0.02 | $21.79 | $21.79 | 100 |
| 01:43 PM | $21.81 | Down $ -0.03 | $21.83 | $21.81 | 1,000 |
| 01:42 PM | $21.84 | Up $0.00 | $21.84 | $21.84 | 500 |
| 01:41 PM | $21.84 | Up $0.02 | $21.85 | $21.83 | 2,400 |
| 01:40 PM | $21.82 | Up $0.00 | $21.82 | $21.82 | 100 |
| 01:39 PM | $21.82 | Up $0.00 | $21.83 | $21.82 | 1,300 |
| 01:38 PM | $21.82 | Up $0.01 | $21.82 | $21.82 | 600 |
| 01:37 PM | $21.81 | Up $0.01 | $21.81 | $21.81 | 200 |
| 01:36 PM | $21.80 | Down $ -0.01 | $21.81 | $21.80 | 2,200 |
| 01:35 PM | $21.81 | Up $0.00 | $21.81 | $21.81 | 1,000 |
| 01:34 PM | $21.81 | Up $0.01 | $21.81 | $21.80 | 300 |
| 01:33 PM | $21.80 | Up $0.02 | $21.80 | $21.78 | 400 |
| 01:32 PM | $21.78 | Down $ -0.01 | $21.78 | $21.77 | 1,700 |
| 01:31 PM | $21.79 | Up $0.00 | $21.79 | $21.78 | 1,700 |
| 01:30 PM | $21.79 | Up $0.01 | $21.80 | $21.79 | 1,000 |
| 01:29 PM | $21.78 | Down $ -0.01 | $21.80 | $21.78 | 500 |
| 01:28 PM | $21.79 | Down $ -0.01 | $21.80 | $21.79 | 200 |
| 01:27 PM | $21.80 | Up $0.03 | $21.80 | $21.78 | 1,200 |
| 01:26 PM | $21.77 | Down $ -0.04 | $21.81 | $21.77 | 1,300 |
| 01:25 PM | $21.81 | Down $ -0.01 | $21.82 | $21.81 | 400 |
| 01:24 PM | $21.82 | Up $0.00 | $21.82 | $21.81 | 800 |
| 01:23 PM | $21.82 | Down $ -0.02 | $21.84 | $21.82 | 400 |
| 01:22 PM | $21.84 | Up $0.00 | $21.84 | $21.83 | 600 |
| 01:21 PM | $21.84 | Down $ -0.01 | $21.86 | $21.84 | 800 |
| 01:20 PM | $21.85 | Down $ -0.02 | $21.85 | $21.84 | 800 |
| 01:19 PM | $21.87 | Down $ -0.01 | $21.89 | $21.87 | 600 |
| 01:18 PM | $21.88 | Up $0.02 | $21.88 | $21.86 | 1,100 |
| 01:17 PM | $21.86 | Up $0.00 | $21.86 | $21.86 | 100 |
| 01:16 PM | $21.86 | Up $0.01 | $21.86 | $21.85 | 200 |
| 01:15 PM | $21.85 | Up $0.02 | $21.87 | $21.85 | 2,100 |
| 01:14 PM | $21.83 | Down $ -0.02 | $21.85 | $21.83 | 1,000 |
| 01:13 PM | $21.85 | Up $0.02 | $21.85 | $21.84 | 800 |
| 01:12 PM | $21.83 | Up $0.01 | $21.84 | $21.81 | 3,700 |
| 01:11 PM | $21.82 | Down $ -0.01 | $21.82 | $21.82 | 200 |
| 01:10 PM | $21.83 | Up $0.02 | $21.83 | $21.80 | 2,200 |
| 01:09 PM | $21.81 | Up $0.03 | $21.81 | $21.80 | 2,000 |
| 01:07 PM | $21.78 | Up $0.00 | $21.78 | $21.78 | 300 |
| 01:07 PM | $21.78 | Up $0.00 | $21.78 | $21.78 | 0 |
| 01:06 PM | $21.78 | Up $0.01 | $21.78 | $21.77 | 200 |
| 01:05 PM | $21.77 | Up $0.00 | $21.78 | $21.76 | 1,200 |
| 01:04 PM | $21.77 | Up $0.01 | $21.77 | $21.76 | 800 |
| 01:03 PM | $21.76 | Up $0.00 | $21.78 | $21.76 | 1,900 |
| 01:02 PM | $21.76 | Down $ -0.01 | $21.76 | $21.74 | 1,100 |
| 01:01 PM | $21.77 | Down $ -0.03 | $21.78 | $21.76 | 2,400 |
| 01:00 PM | $21.80 | Down $ -0.01 | $21.81 | $21.80 | 2,600 |
| 12:59 PM | $21.81 | Up $0.00 | $21.81 | $21.81 | 200 |
| 12:58 PM | $21.81 | Up $0.02 | $21.81 | $21.80 | 800 |
| 12:57 PM | $21.79 | Up $0.00 | $21.80 | $21.79 | 1,000 |
| 12:56 PM | $21.79 | Down $ -0.02 | $21.80 | $21.79 | 800 |
| 12:55 PM | $21.81 | Up $0.00 | $21.81 | $21.81 | 200 |
| 12:54 PM | $21.81 | Up $0.00 | $21.83 | $21.81 | 2,500 |
| 12:53 PM | $21.81 | Up $0.01 | $21.83 | $21.81 | 1,200 |
| 12:52 PM | $21.80 | Down $ -0.02 | $21.82 | $21.80 | 10,200 |
| 12:51 PM | $21.82 | Up $0.02 | $21.82 | $21.82 | 100 |
| 12:50 PM | $21.80 | Down $ -0.01 | $21.80 | $21.79 | 700 |
| 12:49 PM | $21.81 | Up $0.03 | $21.81 | $21.78 | 1,100 |
| 12:48 PM | $21.78 | Down $ -0.02 | $21.81 | $21.78 | 800 |
| 12:47 PM | $21.80 | Up $0.03 | $21.80 | $21.79 | 4,300 |
| 12:46 PM | $21.77 | Down $ -0.02 | $21.79 | $21.76 | 1,200 |
| 12:45 PM | $21.79 | Up $0.03 | $21.80 | $21.79 | 2,000 |
| 12:44 PM | $21.76 | Up $0.01 | $21.76 | $21.76 | 100 |
| 12:43 PM | $21.75 | Up $0.01 | $21.76 | $21.75 | 2,100 |
| 12:42 PM | $21.74 | Up $0.00 | $21.74 | $21.73 | 400 |
| 12:41 PM | $21.74 | Up $0.04 | $21.74 | $21.72 | 4,500 |
| 12:40 PM | $21.70 | Up $0.02 | $21.70 | $21.67 | 4,000 |
| 12:39 PM | $21.68 | Up $0.00 | $21.69 | $21.67 | 700 |
| 12:38 PM | $21.68 | Down $ -0.01 | $21.68 | $21.68 | 700 |
| 12:37 PM | $21.69 | Up $0.04 | $21.69 | $21.65 | 900 |
| 12:36 PM | $21.65 | Up $0.02 | $21.66 | $21.65 | 1,400 |
| 12:35 PM | $21.63 | Down $ -0.04 | $21.65 | $21.63 | 800 |
| 12:34 PM | $21.67 | Down $ -0.01 | $21.70 | $21.67 | 1,900 |
| 12:33 PM | $21.68 | Up $0.04 | $21.69 | $21.67 | 1,000 |
| 12:32 PM | $21.64 | Up $0.01 | $21.64 | $21.64 | 1,100 |
| 12:31 PM | $21.63 | Down $ -0.01 | $21.64 | $21.63 | 1,000 |
| 12:30 PM | $21.64 | Up $0.03 | $21.64 | $21.63 | 2,700 |
| 12:29 PM | $21.61 | Up $0.00 | $21.61 | $21.58 | 10,100 |
| 12:27 PM | $21.61 | Down $ -0.02 | $21.62 | $21.60 | 1,600 |
| 12:27 PM | $21.61 | Up $0.00 | $21.62 | $21.60 | 0 |
| 12:26 PM | $21.62 | Down $ -0.04 | $21.65 | $21.62 | 1,100 |
| 12:25 PM | $21.66 | Up $0.00 | $21.67 | $21.66 | 1,100 |
| 12:24 PM | $21.66 | Up $0.02 | $21.66 | $21.65 | 2,800 |
| 12:23 PM | $21.64 | Up $0.00 | $21.66 | $21.64 | 2,200 |
| 12:22 PM | $21.64 | Up $0.05 | $21.64 | $21.61 | 7,700 |
| 12:21 PM | $21.59 | Down $ -0.03 | $21.61 | $21.59 | 1,800 |
| 12:20 PM | $21.62 | Up $0.04 | $21.62 | $21.59 | 2,900 |
| 12:19 PM | $21.58 | Down $ -0.01 | $21.61 | $21.58 | 4,800 |
| 12:18 PM | $21.59 | Up $0.02 | $21.59 | $21.59 | 100 |
| 12:17 PM | $21.57 | Up $0.02 | $21.57 | $21.54 | 500 |
| 12:16 PM | $21.55 | Up $0.00 | $21.57 | $21.55 | 500 |
| 12:15 PM | $21.55 | Up $0.01 | $21.56 | $21.54 | 3,000 |
| 12:14 PM | $21.54 | Up $0.00 | $21.57 | $21.54 | 2,900 |
| 12:13 PM | $21.54 | Down $ -0.02 | $21.55 | $21.54 | 600 |
| 12:12 PM | $21.56 | Up $0.03 | $21.56 | $21.54 | 1,200 |
| 12:11 PM | $21.53 | Down $ -0.01 | $21.54 | $21.53 | 300 |
| 12:10 PM | $21.54 | Up $0.03 | $21.54 | $21.54 | 900 |
| 12:09 PM | $21.51 | Up $0.00 | $21.51 | $21.51 | 1,100 |
| 12:08 PM | $21.51 | Down $ -0.01 | $21.52 | $21.50 | 1,200 |
| 12:07 PM | $21.52 | Down $ -0.01 | $21.52 | $21.50 | 400 |
| 12:06 PM | $21.53 | Down $ -0.03 | $21.56 | $21.52 | 600 |
| 12:05 PM | $21.56 | Up $0.03 | $21.56 | $21.53 | 400 |
| 12:04 PM | $21.53 | Down $ -0.03 | $21.55 | $21.53 | 300 |
| 12:03 PM | $21.56 | Down $ -0.02 | $21.58 | $21.56 | 1,700 |
| 12:02 PM | $21.58 | Down $ -0.04 | $21.63 | $21.58 | 800 |
| 12:01 PM | $21.62 | Up $0.06 | $21.62 | $21.57 | 1,900 |
| 12:00 PM | $21.56 | Down $ -0.01 | $21.56 | $21.54 | 1,500 |
| 11:59 AM | $21.57 | Down $ -0.01 | $21.59 | $21.57 | 1,000 |
| 11:58 AM | $21.58 | Up $0.09 | $21.58 | $21.53 | 800 |
| 11:57 AM | $21.49 | Up $0.00 | $21.49 | $21.48 | 200 |
| 11:56 AM | $21.49 | Up $0.01 | $21.50 | $21.47 | 1,000 |
| 11:55 AM | $21.48 | Down $ -0.02 | $21.50 | $21.48 | 1,300 |
| 11:54 AM | $21.50 | Down $ -0.02 | $21.50 | $21.49 | 500 |
| 11:53 AM | $21.53 | Down $ -0.01 | $21.54 | $21.52 | 900 |
| 11:52 AM | $21.53 | Down $ -0.04 | $21.56 | $21.53 | 1,000 |
| 11:51 AM | $21.57 | Down $ -0.03 | $21.57 | $21.55 | 4,200 |
| 11:50 AM | $21.60 | Down $ -0.01 | $21.61 | $21.60 | 4,100 |
| 11:49 AM | $21.61 | Down $ -0.05 | $21.65 | $21.60 | 3,100 |
| 11:48 AM | $21.66 | Up $0.03 | $21.66 | $21.64 | 1,000 |
| 11:47 AM | $21.63 | Up $0.04 | $21.63 | $21.62 | 300 |
| 11:46 AM | $21.59 | Down $ -0.02 | $21.61 | $21.59 | 500 |
| 11:45 AM | $21.61 | Up $0.02 | $21.62 | $21.60 | 3,000 |
| 11:44 AM | $21.59 | Up $0.02 | $21.61 | $21.59 | 700 |
| 11:43 AM | $21.57 | Up $0.07 | $21.57 | $21.50 | 1,400 |
| 11:42 AM | $21.50 | Down $ -0.11 | $21.59 | $21.50 | 3,500 |
| 11:41 AM | $21.61 | Up $0.04 | $21.62 | $21.61 | 300 |
| 11:40 AM | $21.57 | Up $0.01 | $21.59 | $21.52 | 1,100 |
| 11:39 AM | $21.56 | Up $0.03 | $21.56 | $21.53 | 500 |
| 11:38 AM | $21.53 | Down $ -0.04 | $21.56 | $21.53 | 1,000 |
| 11:37 AM | $21.57 | Down $ -0.04 | $21.60 | $21.57 | 700 |
| 11:36 AM | $21.61 | Down $ -0.04 | $21.65 | $21.61 | 500 |
| 11:35 AM | $21.65 | Up $0.02 | $21.65 | $21.65 | 300 |
| 11:34 AM | $21.63 | Down $ -0.06 | $21.68 | $21.63 | 600 |
| 11:33 AM | $21.69 | Down $ -0.02 | $21.72 | $21.69 | 3,800 |
| 11:32 AM | $21.71 | Up $0.01 | $21.71 | $21.68 | 4,900 |
| 11:31 AM | $21.70 | Down $ -0.02 | $21.71 | $21.70 | 1,200 |
| 11:30 AM | $21.72 | Down $ -0.05 | $21.73 | $21.72 | 2,600 |
| 11:29 AM | $21.77 | Up $0.03 | $21.77 | $21.77 | 400 |
| 11:28 AM | $21.74 | Up $0.02 | $21.75 | $21.74 | 1,000 |
| 11:27 AM | $21.72 | Up $0.03 | $21.73 | $21.71 | 1,600 |
| 11:26 AM | $21.69 | Up $0.04 | $21.70 | $21.68 | 1,700 |
| 11:25 AM | $21.65 | Up $0.03 | $21.65 | $21.65 | 100 |
| 11:24 AM | $21.62 | Down $ -0.01 | $21.64 | $21.62 | 200 |
| 11:23 AM | $21.63 | Up $0.01 | $21.63 | $21.63 | 100 |
| 11:22 AM | $21.62 | Up $0.05 | $21.62 | $21.61 | 300 |
| 11:21 AM | $21.57 | Down $ -0.12 | $21.67 | $21.56 | 2,200 |
| 11:20 AM | $21.69 | Up $0.02 | $21.71 | $21.67 | 4,700 |
| 11:19 AM | $21.67 | Up $0.00 | $21.67 | $21.63 | 2,300 |
| 11:18 AM | $21.67 | Up $0.02 | $21.67 | $21.65 | 1,800 |
| 11:17 AM | $21.65 | Down $ -0.05 | $21.71 | $21.65 | 1,600 |
| 11:16 AM | $21.70 | Down $0.00 | $21.72 | $21.69 | 1,200 |
| 11:15 AM | $21.70 | Up $0.07 | $21.70 | $21.61 | 2,100 |
| 11:14 AM | $21.63 | Up $0.00 | $21.64 | $21.58 | 2,400 |
| 11:13 AM | $21.63 | Up $0.01 | $21.67 | $21.63 | 2,100 |
| 11:12 AM | $21.62 | Up $0.09 | $21.62 | $21.59 | 500 |
| 11:11 AM | $21.53 | Up $0.02 | $21.53 | $21.51 | 7,400 |
| 11:10 AM | $21.51 | Down $ -0.02 | $21.55 | $21.51 | 700 |
| 11:09 AM | $21.53 | Up $0.00 | $21.53 | $21.50 | 7,800 |
| 11:08 AM | $21.53 | Down $ -0.01 | $21.57 | $21.53 | 2,000 |
| 11:07 AM | $21.54 | Down $ -0.06 | $21.62 | $21.54 | 7,600 |
| 11:06 AM | $21.60 | Down $ -0.05 | $21.66 | $21.60 | 3,800 |
| 11:05 AM | $21.65 | Up $0.03 | $21.67 | $21.62 | 2,000 |
| 11:04 AM | $21.62 | Down $ -0.02 | $21.65 | $21.62 | 12,200 |
| 11:03 AM | $21.64 | Down $ -0.06 | $21.71 | $21.63 | 6,900 |
| 11:02 AM | $21.70 | Down $ -0.05 | $21.74 | $21.70 | 4,300 |
| 11:01 AM | $21.75 | Down $ -0.09 | $21.82 | $21.75 | 2,800 |
| 11:00 AM | $21.84 | Up $0.03 | $21.87 | $21.83 | 2,900 |
| 10:59 AM | $21.81 | Up $0.03 | $21.83 | $21.81 | 5,000 |
| 10:58 AM | $21.78 | Down $ -0.08 | $21.85 | $21.78 | 4,900 |
| 10:57 AM | $21.86 | Up $0.00 | $21.88 | $21.86 | 3,300 |
| 10:56 AM | $21.86 | Down $ -0.05 | $21.89 | $21.86 | 1,300 |
| 10:55 AM | $21.91 | Down $ -0.02 | $21.92 | $21.89 | 1,000 |
| 10:54 AM | $21.93 | Down $ -0.03 | $21.94 | $21.93 | 900 |
| 10:53 AM | $21.96 | Down $ -0.11 | $22.03 | $21.96 | 5,200 |
| 10:52 AM | $22.07 | Up $0.04 | $22.07 | $22.04 | 1,900 |
| 10:51 AM | $22.03 | Down $ -0.03 | $22.04 | $22.01 | 1,400 |
| 10:50 AM | $22.06 | Up $0.01 | $22.06 | $22.05 | 600 |
| 10:49 AM | $22.05 | Up $0.02 | $22.07 | $22.05 | 7,400 |
| 10:48 AM | $22.03 | Up $0.05 | $22.03 | $21.99 | 6,100 |
| 10:47 AM | $21.98 | Down $ -0.01 | $21.98 | $21.96 | 3,300 |
| 10:46 AM | $21.99 | Up $0.01 | $22.02 | $21.99 | 10,000 |
| 10:45 AM | $21.98 | Up $0.03 | $21.98 | $21.94 | 800 |
| 10:44 AM | $21.95 | Up $0.04 | $21.95 | $21.91 | 4,200 |
| 10:43 AM | $21.91 | Up $0.01 | $21.91 | $21.87 | 2,000 |
| 10:42 AM | $21.90 | Up $0.00 | $21.90 | $21.90 | 400 |
| 10:41 AM | $21.90 | Up $0.03 | $21.90 | $21.85 | 5,600 |
| 10:40 AM | $21.87 | Down $ -0.07 | $21.92 | $21.84 | 5,100 |
| 10:39 AM | $21.94 | Up $0.03 | $21.95 | $21.90 | 7,900 |
| 10:38 AM | $21.91 | Up $0.07 | $21.91 | $21.85 | 3,900 |
| 10:37 AM | $21.84 | Up $0.03 | $21.91 | $21.83 | 14,000 |
| 10:36 AM | $21.81 | Up $0.02 | $21.84 | $21.77 | 8,100 |
| 10:35 AM | $21.79 | Down $ -0.04 | $21.84 | $21.79 | 7,900 |
| 10:34 AM | $21.83 | Down $ -0.05 | $21.89 | $21.83 | 2,200 |
| 10:33 AM | $21.88 | Down $ -0.01 | $21.89 | $21.87 | 1,800 |
| 10:32 AM | $21.89 | Up $0.00 | $21.90 | $21.87 | 3,400 |
| 10:31 AM | $21.89 | Up $0.01 | $21.90 | $21.87 | 2,900 |
| 10:30 AM | $21.88 | Up $0.00 | $21.90 | $21.82 | 2,600 |
| 10:29 AM | $21.88 | Down $ -0.04 | $21.93 | $21.84 | 8,400 |
| 10:28 AM | $21.92 | Down $ -0.03 | $21.95 | $21.92 | 2,800 |
| 10:27 AM | $21.95 | Up $0.03 | $21.99 | $21.95 | 4,800 |
| 10:26 AM | $21.92 | Down $ -0.02 | $21.94 | $21.90 | 7,600 |
| 10:25 AM | $21.94 | Up $0.00 | $21.98 | $21.94 | 13,200 |
| 10:24 AM | $21.94 | Down $ -0.13 | $22.06 | $21.94 | 14,200 |
| 10:23 AM | $22.07 | Up $0.00 | $22.10 | $22.07 | 4,300 |
| 10:22 AM | $22.07 | Up $0.03 | $22.12 | $22.06 | 5,100 |
| 10:21 AM | $22.04 | Down $ -0.04 | $22.12 | $22.04 | 7,200 |
| 10:20 AM | $22.08 | Down $ -0.04 | $22.16 | $22.08 | 9,600 |
| 10:19 AM | $22.12 | Down $ -0.05 | $22.18 | $22.12 | 2,000 |
| 10:18 AM | $22.17 | Down $ -0.06 | $22.22 | $22.17 | 4,400 |
| 10:17 AM | $22.23 | Up $0.01 | $22.24 | $22.21 | 1,000 |
| 10:16 AM | $22.22 | Up $0.01 | $22.22 | $22.19 | 7,200 |
| 10:15 AM | $22.21 | Down $ -0.05 | $22.27 | $22.21 | 4,700 |
| 10:14 AM | $22.26 | Down $ -0.01 | $22.26 | $22.23 | 3,100 |
| 10:13 AM | $22.27 | Down $ -0.07 | $22.29 | $22.25 | 5,500 |
| 10:12 AM | $22.34 | Up $0.03 | $22.34 | $22.29 | 2,300 |
| 10:11 AM | $22.31 | Up $0.02 | $22.32 | $22.28 | 13,600 |
| 10:10 AM | $22.29 | Up $0.05 | $22.34 | $22.22 | 20,700 |
| 10:09 AM | $22.24 | Down $ -0.02 | $22.24 | $22.21 | 5,900 |
| 10:08 AM | $22.26 | Up $0.04 | $22.27 | $22.23 | 1,800 |
| 10:07 AM | $22.22 | Up $0.04 | $22.22 | $22.18 | 2,700 |
| 10:06 AM | $22.18 | Down $ -0.05 | $22.21 | $22.18 | 1,800 |
| 10:05 AM | $22.23 | Up $0.06 | $22.26 | $22.18 | 11,100 |
| 10:04 AM | $22.17 | Down $ -0.10 | $22.24 | $22.17 | 9,400 |
| 10:03 AM | $22.27 | Down $ -0.02 | $22.30 | $22.25 | 11,200 |
| 10:02 AM | $22.29 | Up $0.02 | $22.31 | $22.27 | 2,100 |
| 10:01 AM | $22.27 | Up $0.03 | $22.27 | $22.24 | 4,700 |
| 10:00 AM | $22.24 | Down $ -0.06 | $22.33 | $22.24 | 16,400 |
| 09:59 AM | $22.30 | Down $ -0.05 | $22.35 | $22.29 | 21,900 |
| 09:58 AM | $22.35 | Down $ -0.08 | $22.41 | $22.35 | 5,800 |
| 09:57 AM | $22.43 | Up $0.04 | $22.43 | $22.40 | 1,600 |
| 09:56 AM | $22.39 | Up $0.00 | $22.42 | $22.38 | 5,000 |
| 09:55 AM | $22.39 | Down $ -0.06 | $22.40 | $22.39 | 200 |
| 09:54 AM | $22.45 | Up $0.01 | $22.46 | $22.40 | 9,800 |
| 09:53 AM | $22.44 | Up $0.03 | $22.46 | $22.37 | 3,800 |
| 09:52 AM | $22.41 | Up $0.00 | $22.46 | $22.41 | 2,800 |
| 09:51 AM | $22.41 | Down $ -0.04 | $22.43 | $22.36 | 2,500 |
| 09:50 AM | $22.45 | Up $0.07 | $22.46 | $22.38 | 8,000 |
| 09:49 AM | $22.38 | Down $ -0.08 | $22.49 | $22.37 | 8,800 |
| 09:48 AM | $22.46 | Up $0.06 | $22.46 | $22.35 | 3,200 |
| 09:47 AM | $22.40 | Up $0.08 | $22.40 | $22.33 | 6,300 |
| 09:46 AM | $22.32 | Up $0.00 | $22.35 | $22.28 | 6,200 |
| 09:45 AM | $22.32 | Up $0.00 | $22.33 | $22.25 | 13,600 |
| 09:44 AM | $22.32 | Up $0.04 | $22.36 | $22.29 | 9,400 |
| 09:43 AM | $22.28 | Down $ -0.07 | $22.38 | $22.25 | 10,300 |
| 09:42 AM | $22.35 | Down $ -0.01 | $22.40 | $22.32 | 7,500 |
| 09:41 AM | $22.36 | Down $ -0.16 | $22.52 | $22.36 | 17,700 |
| 09:40 AM | $22.52 | Up $0.09 | $22.54 | $22.44 | 31,000 |
| 09:39 AM | $22.43 | Up $0.07 | $22.43 | $22.29 | 10,600 |
| 09:38 AM | $22.36 | Down $ -0.02 | $22.39 | $22.33 | 1,100 |
| 09:37 AM | $22.38 | Down $ -0.05 | $22.47 | $22.38 | 11,400 |
| 09:36 AM | $22.43 | Down $ -0.06 | $22.51 | $22.41 | 13,000 |
| 09:35 AM | $22.49 | Up $0.25 | $22.49 | $22.25 | 6,400 |
| 09:34 AM | $22.24 | Down $ -0.09 | $22.34 | $22.20 | 16,900 |
| 09:33 AM | $22.33 | Up $0.01 | $22.34 | $22.24 | 25,800 |
| 09:32 AM | $22.32 | Up $0.02 | $22.38 | $22.26 | 28,700 |
| 09:31 AM | $22.30 | Up $0.09 | $22.34 | $22.17 | 12,500 |
| 09:30 AM | $22.22 | Up $0.27 | $22.50 | $22.16 | 53,600 |
| Previous close | $21.95 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12/12/2025 | $21.81 | $21.56 | $21.95 | $21.50 | 980,200 |
| 11/12/2025 | $21.95 | $22.29 | $22.53 | $21.89 | 951,700 |
| 10/12/2025 | $21.35 | $21.29 | $21.52 | $20.56 | 1,086,300 |
| 09/12/2025 | $21.02 | $21.02 | $21.06 | $20.77 | 617,400 |
| 08/12/2025 | $20.57 | $20.75 | $20.86 | $20.55 | 1,007,700 |
| 05/12/2025 | $21.13 | $21.11 | $21.44 | $20.98 | 933,500 |
| 04/12/2025 | $21.18 | $21.26 | $21.39 | $21.15 | 733,700 |
| 03/12/2025 | $20.97 | $20.93 | $21.13 | $20.88 | 898,300 |
| 02/12/2025 | $20.93 | $20.68 | $21.03 | $20.68 | 1,079,100 |
| 01/12/2025 | $21.53 | $21.42 | $21.65 | $21.40 | 840,300 |
| 28/11/2025 | $21.92 | $21.68 | $21.94 | $21.61 | 787,900 |
| 27/11/2025 | $21.71 | $21.63 | $21.77 | $21.62 | 260,700 |
| 26/11/2025 | $21.52 | $21.10 | $21.59 | $21.03 | 2,149,200 |
| 25/11/2025 | $20.52 | $20.55 | $20.77 | $20.51 | 1,337,400 |
| 24/11/2025 | $19.69 | $19.32 | $19.73 | $19.27 | 1,396,700 |
| 21/11/2025 | $18.13 | $18.57 | $18.57 | $18.07 | 1,333,700 |
| 20/11/2025 | $18.04 | $18.42 | $18.46 | $18.02 | 1,419,300 |
| 19/11/2025 | $19.21 | $19.09 | $19.25 | $18.86 | 965,100 |
| 18/11/2025 | $19.10 | $19.06 | $19.32 | $18.95 | 782,800 |
| 17/11/2025 | $18.95 | $19.42 | $19.51 | $18.71 | 1,728,700 |
| 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 |
Graphs are not available, please refer to the detailed table