Find a quote
MCEWEN INC
18.96 Up 3.18 (16.77 %)
Delayed : 2025/09/02 17:40:00
- Previous close $15.78
- Opening $17.52
- Today High $19.20
- Today Low $17.48
- Price Bid $18.83
- Price Ask $18.83
- 52 Weeks High $19.20
- 52 Weeks Low $9.13
- Size Bid 20
- Size Ask 59
- Volume 475,501
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $18.96 | Down $ -0.02 | $18.96 | $18.96 | 100 |
| 03:59 PM | $18.98 | Down $0.00 | $18.99 | $18.97 | 3,000 |
| 03:58 PM | $18.98 | Down $ -0.01 | $19.03 | $18.98 | 6,900 |
| 03:57 PM | $18.99 | Down $ -0.03 | $19.01 | $18.97 | 1,800 |
| 03:56 PM | $19.02 | Up $0.01 | $19.03 | $19.02 | 700 |
| 03:55 PM | $19.01 | Up $0.00 | $19.03 | $19.01 | 200 |
| 03:54 PM | $19.01 | Down $ -0.02 | $19.03 | $19.01 | 800 |
| 03:53 PM | $19.03 | Down $ -0.01 | $19.03 | $19.03 | 1,100 |
| 03:52 PM | $19.04 | Down $ -0.02 | $19.05 | $19.04 | 1,700 |
| 03:51 PM | $19.06 | Down $ -0.03 | $19.08 | $19.06 | 1,200 |
| 03:50 PM | $19.09 | Up $0.03 | $19.09 | $19.06 | 2,000 |
| 03:49 PM | $19.06 | Up $0.01 | $19.06 | $19.06 | 1,100 |
| 03:48 PM | $19.05 | Up $0.01 | $19.05 | $19.04 | 200 |
| 03:47 PM | $19.04 | Down $ -0.02 | $19.06 | $19.04 | 800 |
| 03:46 PM | $19.06 | Up $0.05 | $19.06 | $19.01 | 1,400 |
| 03:45 PM | $19.01 | Up $0.04 | $19.01 | $19.00 | 200 |
| 03:44 PM | $18.97 | Up $0.02 | $18.99 | $18.97 | 300 |
| 03:43 PM | $18.95 | Down $ -0.03 | $18.96 | $18.95 | 500 |
| 03:41 PM | $18.98 | Down $ -0.03 | $18.99 | $18.98 | 300 |
| 03:41 PM | $18.98 | Up $0.00 | $18.99 | $18.98 | 0 |
| 03:40 PM | $19.01 | Down $ -0.02 | $19.02 | $19.00 | 600 |
| 03:39 PM | $19.03 | Down $ -0.02 | $19.03 | $19.03 | 100 |
| 03:37 PM | $19.05 | Up $0.00 | $19.05 | $19.05 | 300 |
| 03:37 PM | $19.05 | Up $0.00 | $19.05 | $19.05 | 0 |
| 03:36 PM | $19.05 | Up $0.02 | $19.05 | $19.03 | 500 |
| 03:35 PM | $19.03 | Up $0.06 | $19.03 | $19.03 | 300 |
| 03:34 PM | $18.97 | Down $ -0.01 | $19.03 | $18.97 | 1,500 |
| 03:33 PM | $18.98 | Down $ -0.01 | $18.98 | $18.98 | 200 |
| 03:32 PM | $18.99 | Down $ -0.06 | $19.02 | $18.99 | 1,000 |
| 03:31 PM | $19.05 | Up $0.02 | $19.05 | $19.03 | 500 |
| 03:30 PM | $19.03 | Up $0.01 | $19.03 | $19.03 | 100 |
| 03:29 PM | $19.02 | Up $0.02 | $19.02 | $19.00 | 1,300 |
| 03:26 PM | $19.00 | Up $0.00 | $19.00 | $19.00 | 200 |
| 03:26 PM | $19.00 | Up $0.00 | $19.00 | $19.00 | 0 |
| 03:26 PM | $19.00 | Up $0.00 | $19.00 | $19.00 | 0 |
| 03:25 PM | $19.00 | Down $ -0.06 | $19.04 | $19.00 | 500 |
| 03:24 PM | $19.06 | Up $0.00 | $19.06 | $19.06 | 5,300 |
| 03:22 PM | $19.06 | Down $ -0.05 | $19.07 | $19.06 | 300 |
| 03:22 PM | $19.06 | Up $0.00 | $19.07 | $19.06 | 0 |
| 03:21 PM | $19.11 | Down $ -0.01 | $19.11 | $19.11 | 300 |
| 03:19 PM | $19.12 | Up $0.03 | $19.12 | $19.11 | 200 |
| 03:19 PM | $19.12 | Up $0.00 | $19.12 | $19.11 | 0 |
| 03:18 PM | $19.09 | Up $0.01 | $19.09 | $19.09 | 100 |
| 03:17 PM | $19.08 | Down $ -0.03 | $19.08 | $19.08 | 200 |
| 03:16 PM | $19.11 | Up $0.03 | $19.11 | $19.11 | 100 |
| 03:13 PM | $19.08 | Down $ -0.05 | $19.08 | $19.08 | 200 |
| 03:13 PM | $19.08 | Up $0.00 | $19.08 | $19.08 | 0 |
| 03:13 PM | $19.08 | Up $0.00 | $19.08 | $19.08 | 0 |
| 03:11 PM | $19.13 | Down $ -0.03 | $19.13 | $19.13 | 200 |
| 03:11 PM | $19.13 | Up $0.00 | $19.13 | $19.13 | 0 |
| 03:10 PM | $19.16 | Up $0.01 | $19.16 | $19.16 | 200 |
| 03:09 PM | $19.15 | Down $ -0.03 | $19.17 | $19.15 | 300 |
| 03:08 PM | $19.18 | Up $0.04 | $19.18 | $19.17 | 200 |
| 03:06 PM | $19.14 | Down $ -0.02 | $19.14 | $19.12 | 600 |
| 03:06 PM | $19.14 | Up $0.00 | $19.14 | $19.12 | 0 |
| 03:05 PM | $19.16 | Down $ -0.03 | $19.18 | $19.16 | 300 |
| 03:02 PM | $19.19 | Up $0.02 | $19.19 | $19.19 | 100 |
| 03:02 PM | $19.19 | Up $0.00 | $19.19 | $19.19 | 0 |
| 03:02 PM | $19.19 | Up $0.00 | $19.19 | $19.19 | 0 |
| 03:00 PM | $19.17 | Up $0.00 | $19.17 | $19.17 | 100 |
| 03:00 PM | $19.17 | Up $0.00 | $19.17 | $19.17 | 0 |
| 02:59 PM | $19.17 | Up $0.01 | $19.17 | $19.14 | 500 |
| 02:58 PM | $19.16 | Up $0.06 | $19.16 | $19.16 | 100 |
| 02:53 PM | $19.10 | Up $0.05 | $19.10 | $19.08 | 300 |
| 02:53 PM | $19.10 | Up $0.00 | $19.10 | $19.08 | 0 |
| 02:53 PM | $19.10 | Up $0.00 | $19.10 | $19.08 | 0 |
| 02:53 PM | $19.10 | Up $0.00 | $19.10 | $19.08 | 0 |
| 02:53 PM | $19.10 | Up $0.00 | $19.10 | $19.08 | 0 |
| 02:52 PM | $19.05 | Down $ -0.05 | $19.05 | $19.05 | 100 |
| 02:51 PM | $19.10 | Up $0.05 | $19.10 | $19.05 | 500 |
| 02:50 PM | $19.05 | Up $0.07 | $19.05 | $18.98 | 300 |
| 02:49 PM | $18.98 | Down $ -0.01 | $18.98 | $18.96 | 1,000 |
| 02:48 PM | $18.99 | Up $0.06 | $18.99 | $18.94 | 200 |
| 02:46 PM | $18.93 | Down $ -0.15 | $19.01 | $18.89 | 1,500 |
| 02:46 PM | $18.93 | Up $0.00 | $19.01 | $18.89 | 0 |
| 02:45 PM | $19.08 | Down $ -0.11 | $19.15 | $19.08 | 1,200 |
| 02:43 PM | $19.19 | Up $0.01 | $19.19 | $19.18 | 200 |
| 02:43 PM | $19.19 | Up $0.00 | $19.19 | $19.18 | 0 |
| 02:42 PM | $19.18 | Up $0.04 | $19.18 | $19.15 | 13,200 |
| 02:41 PM | $19.14 | Up $0.00 | $19.14 | $19.14 | 100 |
| 02:40 PM | $19.14 | Up $0.02 | $19.14 | $19.14 | 800 |
| 02:38 PM | $19.12 | Down $ -0.01 | $19.12 | $19.12 | 100 |
| 02:38 PM | $19.12 | Up $0.00 | $19.12 | $19.12 | 0 |
| 02:37 PM | $19.13 | Up $0.01 | $19.13 | $19.13 | 100 |
| 02:35 PM | $19.12 | Up $0.02 | $19.12 | $19.11 | 300 |
| 02:35 PM | $19.12 | Up $0.00 | $19.12 | $19.11 | 0 |
| 02:28 PM | $19.10 | Up $0.01 | $19.11 | $19.10 | 400 |
| 02:28 PM | $19.10 | Up $0.00 | $19.11 | $19.10 | 0 |
| 02:28 PM | $19.10 | Up $0.00 | $19.11 | $19.10 | 0 |
| 02:28 PM | $19.10 | Up $0.00 | $19.11 | $19.10 | 0 |
| 02:28 PM | $19.10 | Up $0.00 | $19.11 | $19.10 | 0 |
| 02:28 PM | $19.10 | Up $0.00 | $19.11 | $19.10 | 0 |
| 02:28 PM | $19.10 | Up $0.00 | $19.11 | $19.10 | 0 |
| 02:27 PM | $19.09 | Down $ -0.01 | $19.09 | $19.08 | 13,200 |
| 02:26 PM | $19.10 | Down $ -0.05 | $19.13 | $19.10 | 300 |
| 02:25 PM | $19.15 | Up $0.02 | $19.18 | $19.14 | 700 |
| 02:24 PM | $19.13 | Up $0.03 | $19.13 | $19.13 | 100 |
| 02:23 PM | $19.10 | Down $ -0.03 | $19.10 | $19.10 | 100 |
| 02:21 PM | $19.13 | Up $0.02 | $19.13 | $19.12 | 200 |
| 02:21 PM | $19.13 | Up $0.00 | $19.13 | $19.12 | 0 |
| 02:18 PM | $19.11 | Up $0.02 | $19.11 | $19.11 | 100 |
| 02:18 PM | $19.11 | Up $0.00 | $19.11 | $19.11 | 0 |
| 02:18 PM | $19.11 | Up $0.00 | $19.11 | $19.11 | 0 |
| 02:15 PM | $19.09 | Down $ -0.02 | $19.09 | $19.09 | 200 |
| 02:15 PM | $19.09 | Up $0.00 | $19.09 | $19.09 | 0 |
| 02:15 PM | $19.09 | Up $0.00 | $19.09 | $19.09 | 0 |
| 02:14 PM | $19.11 | Up $0.00 | $19.11 | $19.11 | 200 |
| 02:13 PM | $19.11 | Up $0.01 | $19.11 | $19.09 | 200 |
| 02:12 PM | $19.10 | Down $ -0.04 | $19.11 | $19.10 | 200 |
| 02:11 PM | $19.14 | Down $ -0.01 | $19.14 | $19.14 | 100 |
| 02:10 PM | $19.15 | Up $0.04 | $19.15 | $19.12 | 300 |
| 02:09 PM | $19.11 | Up $0.01 | $19.11 | $19.08 | 400 |
| 02:07 PM | $19.10 | Down $ -0.01 | $19.10 | $19.09 | 200 |
| 02:07 PM | $19.10 | Up $0.00 | $19.10 | $19.09 | 0 |
| 02:05 PM | $19.11 | Down $ -0.02 | $19.14 | $19.11 | 600 |
| 02:05 PM | $19.11 | Up $0.00 | $19.14 | $19.11 | 0 |
| 02:03 PM | $19.13 | Up $0.02 | $19.13 | $19.11 | 600 |
| 02:03 PM | $19.13 | Up $0.00 | $19.13 | $19.11 | 0 |
| 01:59 PM | $19.11 | Up $0.02 | $19.11 | $19.11 | 100 |
| 01:59 PM | $19.11 | Up $0.00 | $19.11 | $19.11 | 0 |
| 01:59 PM | $19.11 | Up $0.00 | $19.11 | $19.11 | 0 |
| 01:59 PM | $19.11 | Up $0.00 | $19.11 | $19.11 | 0 |
| 01:58 PM | $19.09 | Up $0.01 | $19.09 | $19.09 | 100 |
| 01:57 PM | $19.08 | Down $ -0.08 | $19.11 | $19.08 | 300 |
| 01:55 PM | $19.16 | Up $0.01 | $19.16 | $19.16 | 200 |
| 01:55 PM | $19.16 | Up $0.00 | $19.16 | $19.16 | 0 |
| 01:53 PM | $19.15 | Down $ -0.02 | $19.15 | $19.15 | 200 |
| 01:53 PM | $19.15 | Up $0.00 | $19.15 | $19.15 | 0 |
| 01:50 PM | $19.17 | Up $0.01 | $19.20 | $19.17 | 200 |
| 01:50 PM | $19.17 | Up $0.00 | $19.20 | $19.17 | 0 |
| 01:50 PM | $19.17 | Up $0.00 | $19.20 | $19.17 | 0 |
| 01:48 PM | $19.16 | Up $0.02 | $19.16 | $19.16 | 200 |
| 01:48 PM | $19.16 | Up $0.00 | $19.16 | $19.16 | 0 |
| 01:47 PM | $19.14 | Up $0.05 | $19.14 | $19.10 | 500 |
| 01:46 PM | $19.09 | Up $0.01 | $19.09 | $19.09 | 200 |
| 01:45 PM | $19.08 | Up $0.03 | $19.08 | $19.06 | 500 |
| 01:41 PM | $19.05 | Down $ -0.02 | $19.05 | $19.05 | 10,800 |
| 01:41 PM | $19.05 | Up $0.00 | $19.05 | $19.05 | 0 |
| 01:41 PM | $19.05 | Up $0.00 | $19.05 | $19.05 | 0 |
| 01:41 PM | $19.05 | Up $0.00 | $19.05 | $19.05 | 0 |
| 01:39 PM | $19.07 | Up $0.01 | $19.10 | $19.07 | 400 |
| 01:39 PM | $19.07 | Up $0.00 | $19.10 | $19.07 | 0 |
| 01:38 PM | $19.06 | Down $ -0.02 | $19.06 | $19.05 | 800 |
| 01:37 PM | $19.08 | Down $ -0.02 | $19.08 | $19.08 | 300 |
| 01:35 PM | $19.10 | Up $0.04 | $19.10 | $19.10 | 500 |
| 01:35 PM | $19.10 | Up $0.00 | $19.10 | $19.10 | 0 |
| 01:33 PM | $19.06 | Down $ -0.06 | $19.11 | $19.06 | 200 |
| 01:33 PM | $19.06 | Up $0.00 | $19.11 | $19.06 | 0 |
| 01:31 PM | $19.12 | Up $0.05 | $19.13 | $19.01 | 4,900 |
| 01:31 PM | $19.12 | Up $0.00 | $19.13 | $19.01 | 0 |
| 01:30 PM | $19.07 | Up $0.18 | $19.07 | $18.94 | 14,900 |
| 01:28 PM | $18.89 | Down $ -0.01 | $18.90 | $18.89 | 200 |
| 01:28 PM | $18.89 | Up $0.00 | $18.90 | $18.89 | 0 |
| 01:27 PM | $18.90 | Down $ -0.02 | $18.90 | $18.90 | 300 |
| 01:26 PM | $18.92 | Up $0.01 | $18.92 | $18.92 | 400 |
| 01:24 PM | $18.91 | Up $0.03 | $18.94 | $18.91 | 400 |
| 01:24 PM | $18.91 | Up $0.00 | $18.94 | $18.91 | 0 |
| 01:14 PM | $18.88 | Down $ -0.12 | $18.93 | $18.87 | 800 |
| 01:14 PM | $18.88 | Up $0.00 | $18.93 | $18.87 | 0 |
| 01:14 PM | $18.88 | Up $0.00 | $18.93 | $18.87 | 0 |
| 01:14 PM | $18.88 | Up $0.00 | $18.93 | $18.87 | 0 |
| 01:14 PM | $18.88 | Up $0.00 | $18.93 | $18.87 | 0 |
| 01:14 PM | $18.88 | Up $0.00 | $18.93 | $18.87 | 0 |
| 01:14 PM | $18.88 | Up $0.00 | $18.93 | $18.87 | 0 |
| 01:14 PM | $18.88 | Up $0.00 | $18.93 | $18.87 | 0 |
| 01:14 PM | $18.88 | Up $0.00 | $18.93 | $18.87 | 0 |
| 01:14 PM | $18.88 | Up $0.00 | $18.93 | $18.87 | 0 |
| 01:13 PM | $19.00 | Up $0.08 | $19.00 | $18.92 | 1,100 |
| 01:11 PM | $18.92 | Up $0.05 | $18.92 | $18.92 | 100 |
| 01:11 PM | $18.92 | Up $0.00 | $18.92 | $18.92 | 0 |
| 01:08 PM | $18.87 | Up $0.02 | $18.87 | $18.87 | 300 |
| 01:08 PM | $18.87 | Up $0.00 | $18.87 | $18.87 | 0 |
| 01:08 PM | $18.87 | Up $0.00 | $18.87 | $18.87 | 0 |
| 01:05 PM | $18.85 | Up $0.02 | $18.85 | $18.78 | 600 |
| 01:05 PM | $18.85 | Up $0.00 | $18.85 | $18.78 | 0 |
| 01:05 PM | $18.85 | Up $0.00 | $18.85 | $18.78 | 0 |
| 01:02 PM | $18.83 | Down $ -0.05 | $18.83 | $18.80 | 300 |
| 01:02 PM | $18.83 | Up $0.00 | $18.83 | $18.80 | 0 |
| 01:02 PM | $18.83 | Up $0.00 | $18.83 | $18.80 | 0 |
| 01:00 PM | $18.88 | Up $0.03 | $18.90 | $18.88 | 300 |
| 01:00 PM | $18.88 | Up $0.00 | $18.90 | $18.88 | 0 |
| 12:58 PM | $18.85 | Down $ -0.01 | $18.85 | $18.85 | 100 |
| 12:58 PM | $18.85 | Up $0.00 | $18.85 | $18.85 | 0 |
| 12:55 PM | $18.86 | Down $ -0.05 | $18.87 | $18.86 | 300 |
| 12:55 PM | $18.86 | Up $0.00 | $18.87 | $18.86 | 0 |
| 12:55 PM | $18.86 | Up $0.00 | $18.87 | $18.86 | 0 |
| 12:53 PM | $18.91 | Down $ -0.06 | $18.99 | $18.90 | 1,200 |
| 12:53 PM | $18.91 | Up $0.00 | $18.99 | $18.90 | 0 |
| 12:52 PM | $18.97 | Down $ -0.03 | $19.01 | $18.97 | 700 |
| 12:50 PM | $19.00 | Up $0.07 | $19.00 | $18.99 | 200 |
| 12:50 PM | $19.00 | Up $0.00 | $19.00 | $18.99 | 0 |
| 12:49 PM | $18.93 | Down $ -0.04 | $19.01 | $18.93 | 1,400 |
| 12:48 PM | $18.97 | Up $0.04 | $18.97 | $18.97 | 100 |
| 12:45 PM | $18.93 | Up $0.07 | $18.93 | $18.86 | 300 |
| 12:45 PM | $18.93 | Up $0.00 | $18.93 | $18.86 | 0 |
| 12:45 PM | $18.93 | Up $0.00 | $18.93 | $18.86 | 0 |
| 12:44 PM | $18.86 | Up $0.05 | $18.86 | $18.86 | 200 |
| 12:43 PM | $18.81 | Down $ -0.08 | $18.81 | $18.81 | 300 |
| 12:41 PM | $18.89 | Up $0.01 | $18.89 | $18.89 | 100 |
| 12:41 PM | $18.89 | Up $0.00 | $18.89 | $18.89 | 0 |
| 12:39 PM | $18.88 | Up $0.00 | $18.88 | $18.86 | 200 |
| 12:39 PM | $18.88 | Up $0.00 | $18.88 | $18.86 | 0 |
| 12:38 PM | $18.88 | Up $0.06 | $18.88 | $18.81 | 600 |
| 12:37 PM | $18.82 | Down $ -0.08 | $18.83 | $18.82 | 300 |
| 12:36 PM | $18.90 | Up $0.00 | $18.90 | $18.83 | 1,800 |
| 12:35 PM | $18.90 | Up $0.11 | $18.90 | $18.85 | 200 |
| 12:32 PM | $18.79 | Down $ -0.01 | $18.79 | $18.79 | 200 |
| 12:32 PM | $18.79 | Up $0.00 | $18.79 | $18.79 | 0 |
| 12:32 PM | $18.79 | Up $0.00 | $18.79 | $18.79 | 0 |
| 12:30 PM | $18.80 | Up $0.07 | $18.80 | $18.74 | 500 |
| 12:30 PM | $18.80 | Up $0.00 | $18.80 | $18.74 | 0 |
| 12:27 PM | $18.73 | Down $ -0.01 | $18.73 | $18.73 | 100 |
| 12:27 PM | $18.73 | Up $0.00 | $18.73 | $18.73 | 0 |
| 12:27 PM | $18.73 | Up $0.00 | $18.73 | $18.73 | 0 |
| 12:26 PM | $18.74 | Down $ -0.09 | $18.78 | $18.74 | 600 |
| 12:21 PM | $18.83 | Up $0.04 | $18.83 | $18.80 | 700 |
| 12:21 PM | $18.83 | Up $0.00 | $18.83 | $18.80 | 0 |
| 12:21 PM | $18.83 | Up $0.00 | $18.83 | $18.80 | 0 |
| 12:21 PM | $18.83 | Up $0.00 | $18.83 | $18.80 | 0 |
| 12:21 PM | $18.83 | Up $0.00 | $18.83 | $18.80 | 0 |
| 12:20 PM | $18.79 | Down $ -0.05 | $18.80 | $18.78 | 300 |
| 12:18 PM | $18.84 | Up $0.03 | $18.84 | $18.84 | 100 |
| 12:18 PM | $18.84 | Up $0.00 | $18.84 | $18.84 | 0 |
| 12:17 PM | $18.81 | Up $0.00 | $18.81 | $18.81 | 100 |
| 12:16 PM | $18.81 | Down $ -0.07 | $18.81 | $18.81 | 200 |
| 12:15 PM | $18.88 | Up $0.01 | $18.88 | $18.88 | 200 |
| 12:13 PM | $18.87 | Up $0.06 | $18.87 | $18.84 | 500 |
| 12:13 PM | $18.87 | Up $0.00 | $18.87 | $18.84 | 0 |
| 12:12 PM | $18.81 | Up $0.00 | $18.82 | $18.81 | 300 |
| 12:09 PM | $18.81 | Up $0.01 | $18.81 | $18.81 | 100 |
| 12:09 PM | $18.81 | Up $0.00 | $18.81 | $18.81 | 0 |
| 12:09 PM | $18.81 | Up $0.00 | $18.81 | $18.81 | 0 |
| 12:08 PM | $18.80 | Up $0.00 | $18.85 | $18.80 | 10,600 |
| 12:06 PM | $18.80 | Up $0.08 | $18.80 | $18.75 | 900 |
| 12:06 PM | $18.80 | Up $0.00 | $18.80 | $18.75 | 0 |
| 12:04 PM | $18.72 | Down $ -0.02 | $18.72 | $18.72 | 100 |
| 12:04 PM | $18.72 | Up $0.00 | $18.72 | $18.72 | 0 |
| 12:03 PM | $18.74 | Up $0.01 | $18.74 | $18.74 | 100 |
| 12:02 PM | $18.73 | Up $0.03 | $18.73 | $18.71 | 600 |
| 12:01 PM | $18.70 | Up $0.00 | $18.70 | $18.70 | 1,000 |
| 12:00 PM | $18.70 | Up $0.04 | $18.73 | $18.67 | 1,300 |
| 11:59 AM | $18.66 | Down $ -0.02 | $18.68 | $18.66 | 600 |
| 11:58 AM | $18.68 | Up $0.03 | $18.68 | $18.66 | 900 |
| 11:57 AM | $18.65 | Down $ -0.02 | $18.65 | $18.65 | 100 |
| 11:56 AM | $18.67 | Up $0.03 | $18.67 | $18.67 | 2,200 |
| 11:54 AM | $18.64 | Down $ -0.02 | $18.64 | $18.64 | 100 |
| 11:54 AM | $18.64 | Up $0.00 | $18.64 | $18.64 | 0 |
| 11:52 AM | $18.66 | Down $ -0.06 | $18.68 | $18.66 | 200 |
| 11:52 AM | $18.66 | Up $0.00 | $18.68 | $18.66 | 0 |
| 11:50 AM | $18.72 | Up $0.00 | $18.73 | $18.72 | 400 |
| 11:50 AM | $18.72 | Up $0.00 | $18.73 | $18.72 | 0 |
| 11:49 AM | $18.72 | Down $ -0.01 | $18.72 | $18.72 | 100 |
| 11:47 AM | $18.73 | Up $0.02 | $18.73 | $18.73 | 100 |
| 11:47 AM | $18.73 | Up $0.00 | $18.73 | $18.73 | 0 |
| 11:46 AM | $18.71 | Down $ -0.02 | $18.75 | $18.71 | 200 |
| 11:44 AM | $18.73 | Up $0.02 | $18.73 | $18.73 | 200 |
| 11:44 AM | $18.73 | Up $0.00 | $18.73 | $18.73 | 0 |
| 11:43 AM | $18.71 | Down $ -0.09 | $18.71 | $18.68 | 1,000 |
| 11:42 AM | $18.80 | Up $0.04 | $18.80 | $18.80 | 100 |
| 11:41 AM | $18.76 | Up $0.03 | $18.76 | $18.75 | 900 |
| 11:40 AM | $18.73 | Down $ -0.04 | $18.73 | $18.73 | 200 |
| 11:39 AM | $18.77 | Down $ -0.12 | $18.83 | $18.77 | 1,400 |
| 11:38 AM | $18.89 | Up $0.06 | $18.89 | $18.87 | 500 |
| 11:37 AM | $18.83 | Down $ -0.03 | $18.83 | $18.78 | 600 |
| 11:35 AM | $18.86 | Up $0.02 | $18.89 | $18.83 | 700 |
| 11:35 AM | $18.86 | Up $0.00 | $18.89 | $18.83 | 0 |
| 11:34 AM | $18.84 | Up $0.11 | $18.85 | $18.81 | 500 |
| 11:33 AM | $18.73 | Down $ -0.09 | $18.73 | $18.73 | 100 |
| 11:32 AM | $18.82 | Up $0.04 | $18.82 | $18.80 | 200 |
| 11:31 AM | $18.78 | Up $0.05 | $18.83 | $18.73 | 600 |
| 11:29 AM | $18.73 | Up $0.03 | $18.73 | $18.72 | 200 |
| 11:29 AM | $18.73 | Up $0.00 | $18.73 | $18.72 | 0 |
| 11:28 AM | $18.70 | Down $ -0.02 | $18.70 | $18.70 | 600 |
| 11:27 AM | $18.72 | Up $0.00 | $18.76 | $18.72 | 2,800 |
| 11:25 AM | $18.72 | Down $ -0.06 | $18.78 | $18.72 | 300 |
| 11:25 AM | $18.72 | Up $0.00 | $18.78 | $18.72 | 0 |
| 11:23 AM | $18.78 | Up $0.02 | $18.78 | $18.76 | 800 |
| 11:23 AM | $18.78 | Up $0.00 | $18.78 | $18.76 | 0 |
| 11:22 AM | $18.76 | Down $ -0.04 | $18.80 | $18.75 | 1,500 |
| 11:21 AM | $18.80 | Down $ -0.01 | $18.81 | $18.80 | 700 |
| 11:19 AM | $18.81 | Down $ -0.04 | $18.81 | $18.80 | 900 |
| 11:19 AM | $18.81 | Up $0.00 | $18.81 | $18.80 | 0 |
| 11:18 AM | $18.85 | Down $ -0.05 | $18.89 | $18.85 | 11,800 |
| 11:17 AM | $18.90 | Up $0.01 | $18.93 | $18.90 | 300 |
| 11:16 AM | $18.89 | Up $0.00 | $18.92 | $18.89 | 800 |
| 11:14 AM | $18.89 | Up $0.01 | $18.89 | $18.89 | 1,000 |
| 11:14 AM | $18.89 | Up $0.00 | $18.89 | $18.89 | 0 |
| 11:13 AM | $18.88 | Up $0.03 | $18.88 | $18.87 | 200 |
| 11:11 AM | $18.85 | Up $0.04 | $18.85 | $18.85 | 100 |
| 11:11 AM | $18.85 | Up $0.00 | $18.85 | $18.85 | 0 |
| 11:10 AM | $18.81 | Down $ -0.02 | $18.86 | $18.81 | 400 |
| 11:09 AM | $18.83 | Down $ -0.04 | $18.87 | $18.83 | 200 |
| 11:08 AM | $18.87 | Down $ -0.05 | $18.91 | $18.87 | 200 |
| 11:07 AM | $18.92 | Up $0.05 | $18.92 | $18.88 | 400 |
| 11:06 AM | $18.87 | Down $ -0.05 | $18.89 | $18.86 | 600 |
| 11:05 AM | $18.92 | Up $0.00 | $18.92 | $18.89 | 2,300 |
| 11:04 AM | $18.92 | Up $0.01 | $18.92 | $18.88 | 800 |
| 11:03 AM | $18.91 | Up $0.10 | $18.93 | $18.83 | 3,200 |
| 11:02 AM | $18.81 | Down $ -0.05 | $18.84 | $18.81 | 200 |
| 11:01 AM | $18.86 | Up $0.04 | $18.86 | $18.82 | 1,600 |
| 11:00 AM | $18.82 | Up $0.01 | $18.82 | $18.82 | 600 |
| 10:59 AM | $18.81 | Up $0.01 | $18.81 | $18.80 | 1,500 |
| 10:58 AM | $18.80 | Up $0.02 | $18.80 | $18.79 | 300 |
| 10:57 AM | $18.78 | Up $0.11 | $18.78 | $18.76 | 400 |
| 10:56 AM | $18.67 | Up $0.05 | $18.67 | $18.64 | 1,900 |
| 10:55 AM | $18.62 | Up $0.01 | $18.64 | $18.62 | 900 |
| 10:54 AM | $18.61 | Up $0.01 | $18.61 | $18.58 | 1,600 |
| 10:53 AM | $18.60 | Up $0.00 | $18.60 | $18.60 | 200 |
| 10:52 AM | $18.60 | Down $ -0.05 | $18.60 | $18.60 | 300 |
| 10:51 AM | $18.65 | Up $0.04 | $18.65 | $18.63 | 300 |
| 10:50 AM | $18.61 | Up $0.04 | $18.61 | $18.52 | 400 |
| 10:49 AM | $18.57 | Up $0.07 | $18.57 | $18.57 | 100 |
| 10:48 AM | $18.50 | Down $ -0.10 | $18.57 | $18.50 | 500 |
| 10:47 AM | $18.60 | Down $ -0.01 | $18.60 | $18.60 | 100 |
| 10:46 AM | $18.61 | Up $0.13 | $18.61 | $18.53 | 500 |
| 10:45 AM | $18.48 | Down $ -0.05 | $18.52 | $18.48 | 200 |
| 10:44 AM | $18.53 | Up $0.07 | $18.53 | $18.46 | 700 |
| 10:43 AM | $18.46 | Down $ -0.03 | $18.46 | $18.46 | 100 |
| 10:42 AM | $18.49 | Down $ -0.05 | $18.54 | $18.49 | 1,000 |
| 10:41 AM | $18.54 | Up $0.02 | $18.54 | $18.53 | 300 |
| 10:40 AM | $18.52 | Down $0.00 | $18.52 | $18.52 | 1,000 |
| 10:39 AM | $18.53 | Down $ -0.13 | $18.53 | $18.53 | 200 |
| 10:37 AM | $18.65 | Down $ -0.12 | $18.69 | $18.65 | 300 |
| 10:37 AM | $18.65 | Up $0.00 | $18.69 | $18.65 | 0 |
| 10:36 AM | $18.77 | Up $0.01 | $18.77 | $18.69 | 900 |
| 10:35 AM | $18.76 | Up $0.07 | $18.76 | $18.74 | 1,000 |
| 10:34 AM | $18.69 | Down $ -0.07 | $18.77 | $18.69 | 1,400 |
| 10:33 AM | $18.76 | Down $ -0.01 | $18.80 | $18.76 | 1,500 |
| 10:32 AM | $18.77 | Up $0.02 | $18.77 | $18.77 | 7,100 |
| 10:31 AM | $18.75 | Down $ -0.09 | $18.80 | $18.74 | 1,200 |
| 10:30 AM | $18.84 | Up $0.02 | $18.84 | $18.84 | 200 |
| 10:29 AM | $18.82 | Down $ -0.04 | $18.82 | $18.82 | 100 |
| 10:28 AM | $18.86 | Up $0.21 | $18.86 | $18.73 | 13,100 |
| 10:27 AM | $18.65 | Down $ -0.03 | $18.65 | $18.58 | 700 |
| 10:26 AM | $18.68 | Up $0.08 | $18.69 | $18.57 | 2,200 |
| 10:25 AM | $18.60 | Up $0.05 | $18.60 | $18.57 | 200 |
| 10:24 AM | $18.55 | Up $0.07 | $18.55 | $18.48 | 800 |
| 10:23 AM | $18.48 | Up $0.01 | $18.51 | $18.48 | 300 |
| 10:22 AM | $18.47 | Up $0.03 | $18.47 | $18.45 | 400 |
| 10:21 AM | $18.44 | Up $0.02 | $18.44 | $18.44 | 100 |
| 10:20 AM | $18.42 | Down $ -0.03 | $18.42 | $18.42 | 100 |
| 10:18 AM | $18.45 | Up $0.00 | $18.54 | $18.44 | 1,700 |
| 10:18 AM | $18.45 | Up $0.00 | $18.54 | $18.44 | 0 |
| 10:17 AM | $18.45 | Up $0.01 | $18.46 | $18.42 | 700 |
| 10:16 AM | $18.44 | Down $ -0.02 | $18.44 | $18.40 | 400 |
| 10:15 AM | $18.46 | Down $ -0.03 | $18.51 | $18.46 | 500 |
| 10:14 AM | $18.49 | Up $0.01 | $18.49 | $18.41 | 5,100 |
| 10:13 AM | $18.48 | Up $0.06 | $18.48 | $18.43 | 1,400 |
| 10:12 AM | $18.42 | Up $0.02 | $18.42 | $18.42 | 100 |
| 10:11 AM | $18.40 | Up $0.04 | $18.40 | $18.40 | 100 |
| 10:10 AM | $18.36 | Down $ -0.16 | $18.51 | $18.36 | 1,100 |
| 10:09 AM | $18.51 | Down $ -0.08 | $18.56 | $18.51 | 500 |
| 10:08 AM | $18.59 | Down $ -0.05 | $18.63 | $18.54 | 12,600 |
| 10:07 AM | $18.64 | Down $ -0.05 | $18.70 | $18.64 | 400 |
| 10:06 AM | $18.69 | Up $0.04 | $18.71 | $18.60 | 3,000 |
| 10:05 AM | $18.65 | Down $ -0.02 | $18.65 | $18.65 | 800 |
| 10:04 AM | $18.67 | Up $0.00 | $18.67 | $18.63 | 400 |
| 10:03 AM | $18.67 | Up $0.05 | $18.67 | $18.57 | 400 |
| 10:02 AM | $18.62 | Up $0.06 | $18.64 | $18.61 | 1,400 |
| 10:01 AM | $18.56 | Down $ -0.03 | $18.71 | $18.56 | 8,100 |
| 10:00 AM | $18.59 | Down $ -0.05 | $18.60 | $18.55 | 1,000 |
| 09:59 AM | $18.64 | Up $0.07 | $18.64 | $18.52 | 5,500 |
| 09:58 AM | $18.57 | Up $0.03 | $18.63 | $18.57 | 600 |
| 09:57 AM | $18.54 | Up $0.18 | $18.54 | $18.40 | 15,800 |
| 09:56 AM | $18.36 | Up $0.07 | $18.45 | $18.35 | 3,600 |
| 09:55 AM | $18.29 | Down $ -0.02 | $18.44 | $18.28 | 4,000 |
| 09:54 AM | $18.31 | Up $0.04 | $18.38 | $18.28 | 2,000 |
| 09:53 AM | $18.27 | Down $ -0.13 | $18.46 | $18.27 | 6,100 |
| 09:52 AM | $18.40 | Down $ -0.05 | $18.45 | $18.36 | 1,800 |
| 09:51 AM | $18.45 | Down $ -0.03 | $18.45 | $18.40 | 1,300 |
| 09:50 AM | $18.48 | Down $ -0.02 | $18.48 | $18.35 | 14,600 |
| 09:49 AM | $18.50 | Up $0.18 | $18.50 | $18.40 | 6,800 |
| 09:48 AM | $18.32 | Up $0.13 | $18.37 | $18.24 | 5,500 |
| 09:47 AM | $18.19 | Down $ -0.12 | $18.27 | $18.19 | 2,600 |
| 09:46 AM | $18.31 | Up $0.02 | $18.35 | $18.26 | 600 |
| 09:45 AM | $18.29 | Up $0.01 | $18.31 | $18.23 | 10,900 |
| 09:44 AM | $18.28 | Up $0.09 | $18.28 | $18.23 | 4,600 |
| 09:43 AM | $18.19 | Up $0.09 | $18.23 | $18.10 | 6,300 |
| 09:42 AM | $18.10 | Down $ -0.07 | $18.10 | $18.09 | 1,500 |
| 09:41 AM | $18.17 | Down $ -0.07 | $18.26 | $18.17 | 7,200 |
| 09:40 AM | $18.24 | Up $0.10 | $18.24 | $18.07 | 4,900 |
| 09:39 AM | $18.14 | Down $ -0.23 | $18.38 | $18.14 | 11,000 |
| 09:38 AM | $18.37 | Up $0.11 | $18.39 | $18.31 | 2,400 |
| 09:37 AM | $18.26 | Down $ -0.20 | $18.38 | $18.26 | 500 |
| 09:36 AM | $18.46 | Down $ -0.02 | $18.54 | $18.39 | 8,400 |
| 09:35 AM | $18.48 | Up $0.25 | $18.56 | $18.23 | 5,500 |
| 09:34 AM | $18.23 | Up $0.05 | $18.25 | $18.16 | 4,000 |
| 09:33 AM | $18.18 | Up $0.55 | $18.23 | $17.61 | 16,500 |
| 09:32 AM | $17.63 | Up $0.04 | $17.63 | $17.60 | 800 |
| 09:31 AM | $17.59 | Down $ -0.05 | $17.63 | $17.48 | 5,500 |
| 09:30 AM | $17.64 | Up $1.86 | $17.64 | $17.50 | 34,000 |
| Previous close | $15.78 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02/09/2025 | $18.96 | $18.67 | $19.20 | $18.67 | 145,300 |
| 29/08/2025 | $15.78 | $15.40 | $15.90 | $15.40 | 78,700 |
| 28/08/2025 | $15.09 | $15.14 | $15.30 | $15.06 | 37,400 |
| 27/08/2025 | $15.13 | $15.15 | $15.19 | $15.04 | 21,400 |
| 26/08/2025 | $15.40 | $15.43 | $15.60 | $15.28 | 68,100 |
| 25/08/2025 | $15.03 | $15.21 | $15.24 | $14.95 | 29,000 |
| 22/08/2025 | $14.99 | $15.15 | $15.25 | $14.98 | 35,700 |
| 21/08/2025 | $15.13 | $15.14 | $15.22 | $15.06 | 28,300 |
| 20/08/2025 | $14.75 | $14.33 | $14.78 | $14.32 | 35,600 |
| 19/08/2025 | $13.71 | $13.94 | $13.98 | $13.68 | 62,100 |
| 18/08/2025 | $14.57 | $14.85 | $14.85 | $14.47 | 25,000 |
| 15/08/2025 | $13.99 | $14.37 | $14.37 | $13.99 | 31,300 |
| 14/08/2025 | $14.36 | $14.53 | $14.65 | $14.36 | 36,800 |
| 13/08/2025 | $14.54 | $14.52 | $14.66 | $14.44 | 30,000 |
| 12/08/2025 | $14.42 | $14.47 | $14.57 | $14.32 | 39,600 |
| 11/08/2025 | $14.42 | $14.25 | $14.50 | $14.15 | 46,000 |
| 08/08/2025 | $14.04 | $14.07 | $14.20 | $13.83 | 35,000 |
| 07/08/2025 | $14.75 | $14.99 | $15.17 | $14.75 | 17,600 |
| 06/08/2025 | $15.04 | $14.76 | $15.04 | $14.69 | 29,400 |
| 05/08/2025 | $14.65 | $14.74 | $14.74 | $14.54 | 18,700 |
| 01/08/2025 | $13.86 | $14.00 | $14.05 | $13.83 | 17,800 |
| 31/07/2025 | $14.03 | $13.99 | $14.12 | $13.90 | 37,100 |
| 30/07/2025 | $14.08 | $14.44 | $14.67 | $14.03 | 42,200 |
| 29/07/2025 | $14.74 | $14.68 | $14.84 | $14.66 | 19,400 |
| 28/07/2025 | $14.78 | $14.85 | $14.89 | $14.64 | 14,000 |
| 25/07/2025 | $15.57 | $15.42 | $15.70 | $15.42 | 19,300 |
| 24/07/2025 | $15.70 | $15.87 | $15.88 | $15.68 | 15,700 |
| 23/07/2025 | $15.83 | $15.73 | $15.88 | $15.59 | 40,400 |
| 22/07/2025 | $15.83 | $15.57 | $15.90 | $15.57 | 20,200 |
| 16/07/2025 | $15.06 | $14.92 | $15.07 | $14.88 | 41,200 |
Graphs are not available, please refer to the detailed table