Quotes and Market Data
Find a quote
DUNDEE PRECIOUS METALS INC.
23.98 Up 1.58 (6.59 %)
Delayed : 2025/08/01 17:40:00
- Previous close $22.40
- Opening $23.82
- Price Ask $23.98
- Price Bid $23.98
- Size Bid 1
- Size Ask 1
- Today High $24.65
- Today Low $23.80
- 52 Weeks High $24.65
- 52 Weeks Low $11.22
- Volume 925,677
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $23.98 | Up $0.01 | $23.98 | $23.98 | 93,700 |
| 03:59 PM | $23.97 | Down $ -0.01 | $23.99 | $23.97 | 7,500 |
| 03:58 PM | $23.98 | Down $0.00 | $23.99 | $23.97 | 11,900 |
| 03:57 PM | $23.99 | Up $0.00 | $23.99 | $23.98 | 15,600 |
| 03:56 PM | $23.98 | Down $ -0.01 | $23.99 | $23.98 | 15,400 |
| 03:55 PM | $23.99 | Up $0.02 | $24.01 | $23.97 | 33,800 |
| 03:54 PM | $23.97 | Up $0.00 | $23.97 | $23.96 | 1,100 |
| 03:53 PM | $23.97 | Up $0.03 | $23.97 | $23.94 | 8,700 |
| 03:52 PM | $23.94 | Down $ -0.01 | $23.94 | $23.94 | 200 |
| 03:51 PM | $23.95 | Up $0.02 | $23.95 | $23.92 | 6,500 |
| 03:50 PM | $23.93 | Down $ -0.03 | $23.95 | $23.91 | 10,500 |
| 03:49 PM | $23.96 | Up $0.01 | $23.96 | $23.94 | 3,700 |
| 03:48 PM | $23.95 | Up $0.00 | $23.96 | $23.95 | 3,500 |
| 03:47 PM | $23.95 | Up $0.01 | $23.95 | $23.95 | 3,400 |
| 03:46 PM | $23.94 | Down $ -0.01 | $23.96 | $23.94 | 3,500 |
| 03:45 PM | $23.95 | Down $ -0.02 | $23.97 | $23.95 | 4,600 |
| 03:44 PM | $23.97 | Down $ -0.03 | $24.00 | $23.97 | 1,500 |
| 03:43 PM | $24.00 | Up $0.01 | $24.01 | $23.99 | 12,300 |
| 03:41 PM | $23.99 | Up $0.01 | $23.99 | $23.97 | 3,500 |
| 03:41 PM | $23.99 | Up $0.00 | $23.99 | $23.97 | 0 |
| 03:40 PM | $23.98 | Down $ -0.01 | $23.98 | $23.98 | 400 |
| 03:39 PM | $23.99 | Down $ -0.01 | $24.01 | $23.98 | 14,000 |
| 03:37 PM | $24.00 | Up $0.00 | $24.00 | $24.00 | 200 |
| 03:37 PM | $24.00 | Up $0.00 | $24.00 | $24.00 | 0 |
| 03:36 PM | $24.00 | Up $0.00 | $24.00 | $23.99 | 7,800 |
| 03:35 PM | $24.00 | Up $0.01 | $24.00 | $23.99 | 2,000 |
| 03:34 PM | $23.99 | Down $ -0.01 | $24.00 | $23.99 | 3,500 |
| 03:33 PM | $24.00 | Up $0.00 | $24.00 | $24.00 | 100 |
| 03:32 PM | $24.00 | Up $0.00 | $24.02 | $24.00 | 3,300 |
| 03:31 PM | $24.00 | Up $0.00 | $24.01 | $24.00 | 1,700 |
| 03:30 PM | $24.00 | Up $0.03 | $24.01 | $23.95 | 10,100 |
| 03:29 PM | $23.97 | Down $ -0.01 | $23.97 | $23.97 | 600 |
| 03:28 PM | $23.98 | Up $0.00 | $23.98 | $23.96 | 5,000 |
| 03:27 PM | $23.98 | Up $0.01 | $23.98 | $23.96 | 2,000 |
| 03:26 PM | $23.97 | Down $ -0.01 | $23.97 | $23.97 | 100 |
| 03:25 PM | $23.98 | Down $ -0.01 | $24.02 | $23.97 | 9,000 |
| 03:23 PM | $23.99 | Up $0.02 | $23.99 | $23.98 | 2,100 |
| 03:23 PM | $23.99 | Up $0.00 | $23.99 | $23.98 | 0 |
| 03:22 PM | $23.97 | Down $ -0.01 | $23.98 | $23.97 | 600 |
| 03:21 PM | $23.98 | Down $ -0.02 | $23.99 | $23.98 | 3,900 |
| 03:20 PM | $24.00 | Up $0.01 | $24.01 | $23.99 | 2,400 |
| 03:19 PM | $23.99 | Up $0.00 | $23.99 | $23.98 | 1,500 |
| 03:18 PM | $23.99 | Up $0.00 | $24.00 | $23.98 | 3,800 |
| 03:17 PM | $23.99 | Down $ -0.01 | $23.99 | $23.99 | 2,400 |
| 03:16 PM | $24.00 | Up $0.00 | $24.01 | $23.99 | 3,100 |
| 03:15 PM | $24.00 | Down $ -0.01 | $24.05 | $24.00 | 11,700 |
| 03:14 PM | $24.01 | Down $ -0.04 | $24.04 | $24.01 | 4,100 |
| 03:13 PM | $24.05 | Down $ -0.10 | $24.14 | $24.05 | 3,600 |
| 03:12 PM | $24.15 | Down $ -0.01 | $24.16 | $24.14 | 2,600 |
| 03:11 PM | $24.16 | Down $ -0.01 | $24.17 | $24.16 | 500 |
| 03:10 PM | $24.17 | Up $0.01 | $24.18 | $24.16 | 2,500 |
| 03:09 PM | $24.16 | Down $ -0.02 | $24.17 | $24.16 | 900 |
| 03:08 PM | $24.18 | Down $ -0.01 | $24.18 | $24.18 | 200 |
| 03:07 PM | $24.19 | Up $0.00 | $24.21 | $24.19 | 2,800 |
| 03:06 PM | $24.19 | Down $ -0.04 | $24.23 | $24.19 | 4,900 |
| 03:05 PM | $24.23 | Up $0.00 | $24.23 | $24.22 | 500 |
| 03:04 PM | $24.23 | Up $0.01 | $24.23 | $24.23 | 100 |
| 03:03 PM | $24.22 | Down $ -0.02 | $24.24 | $24.22 | 1,800 |
| 03:02 PM | $24.24 | Up $0.01 | $24.25 | $24.22 | 2,300 |
| 02:59 PM | $24.23 | Down $ -0.01 | $24.23 | $24.23 | 1,400 |
| 02:59 PM | $24.23 | Up $0.00 | $24.23 | $24.23 | 0 |
| 02:59 PM | $24.23 | Up $0.00 | $24.23 | $24.23 | 0 |
| 02:58 PM | $24.24 | Up $0.01 | $24.24 | $24.24 | 1,300 |
| 02:57 PM | $24.23 | Up $0.00 | $24.23 | $24.23 | 100 |
| 02:56 PM | $24.23 | Up $0.00 | $24.23 | $24.23 | 100 |
| 02:55 PM | $24.23 | Up $0.00 | $24.24 | $24.23 | 700 |
| 02:54 PM | $24.23 | Up $0.01 | $24.25 | $24.23 | 3,200 |
| 02:53 PM | $24.22 | Down $ -0.04 | $24.25 | $24.22 | 2,100 |
| 02:52 PM | $24.26 | Up $0.00 | $24.26 | $24.26 | 100 |
| 02:51 PM | $24.26 | Up $0.03 | $24.27 | $24.24 | 1,800 |
| 02:50 PM | $24.23 | Down $ -0.02 | $24.26 | $24.23 | 3,500 |
| 02:49 PM | $24.25 | Up $0.00 | $24.25 | $24.24 | 1,000 |
| 02:48 PM | $24.25 | Down $ -0.01 | $24.28 | $24.25 | 4,900 |
| 02:47 PM | $24.26 | Up $0.01 | $24.27 | $24.26 | 4,600 |
| 02:46 PM | $24.25 | Down $ -0.02 | $24.28 | $24.25 | 4,400 |
| 02:45 PM | $24.27 | Down $ -0.02 | $24.30 | $24.27 | 1,500 |
| 02:44 PM | $24.29 | Up $0.05 | $24.29 | $24.26 | 1,800 |
| 02:43 PM | $24.24 | Down $ -0.02 | $24.26 | $24.24 | 300 |
| 02:42 PM | $24.26 | Up $0.02 | $24.26 | $24.25 | 1,200 |
| 02:41 PM | $24.24 | Up $0.00 | $24.25 | $24.23 | 1,300 |
| 02:40 PM | $24.24 | Up $0.00 | $24.24 | $24.22 | 700 |
| 02:39 PM | $24.24 | Down $ -0.02 | $24.24 | $24.23 | 1,400 |
| 02:38 PM | $24.26 | Up $0.05 | $24.26 | $24.22 | 1,500 |
| 02:37 PM | $24.21 | Up $0.00 | $24.21 | $24.21 | 1,200 |
| 02:36 PM | $24.21 | Up $0.02 | $24.21 | $24.18 | 3,300 |
| 02:35 PM | $24.19 | Up $0.00 | $24.19 | $24.19 | 200 |
| 02:34 PM | $24.19 | Down $ -0.03 | $24.21 | $24.19 | 3,200 |
| 02:33 PM | $24.22 | Up $0.00 | $24.22 | $24.22 | 500 |
| 02:32 PM | $24.22 | Down $ -0.04 | $24.26 | $24.22 | 2,500 |
| 02:31 PM | $24.26 | Down $ -0.07 | $24.31 | $24.22 | 5,100 |
| 02:30 PM | $24.33 | Up $0.01 | $24.33 | $24.33 | 500 |
| 02:29 PM | $24.32 | Up $0.02 | $24.32 | $24.31 | 1,200 |
| 02:28 PM | $24.30 | Down $ -0.02 | $24.32 | $24.29 | 6,200 |
| 02:27 PM | $24.32 | Up $0.03 | $24.32 | $24.29 | 800 |
| 02:26 PM | $24.29 | Up $0.02 | $24.29 | $24.24 | 5,000 |
| 02:25 PM | $24.27 | Up $0.04 | $24.27 | $24.22 | 2,200 |
| 02:24 PM | $24.23 | Up $0.02 | $24.23 | $24.22 | 1,000 |
| 02:23 PM | $24.21 | Up $0.04 | $24.21 | $24.18 | 1,500 |
| 02:22 PM | $24.17 | Up $0.00 | $24.17 | $24.17 | 800 |
| 02:21 PM | $24.17 | Up $0.02 | $24.17 | $24.16 | 1,000 |
| 02:20 PM | $24.15 | Up $0.02 | $24.15 | $24.14 | 1,100 |
| 02:18 PM | $24.13 | Up $0.01 | $24.13 | $24.11 | 1,200 |
| 02:18 PM | $24.13 | Up $0.00 | $24.13 | $24.11 | 0 |
| 02:17 PM | $24.12 | Up $0.02 | $24.12 | $24.11 | 900 |
| 02:16 PM | $24.10 | Down $ -0.02 | $24.12 | $24.08 | 1,300 |
| 02:14 PM | $24.12 | Up $0.01 | $24.12 | $24.10 | 700 |
| 02:14 PM | $24.12 | Up $0.00 | $24.12 | $24.10 | 0 |
| 02:13 PM | $24.11 | Down $ -0.03 | $24.15 | $24.11 | 6,300 |
| 02:12 PM | $24.14 | Down $ -0.02 | $24.16 | $24.14 | 400 |
| 02:11 PM | $24.16 | Up $0.02 | $24.16 | $24.15 | 500 |
| 02:10 PM | $24.14 | Up $0.03 | $24.14 | $24.12 | 2,000 |
| 02:09 PM | $24.11 | Up $0.02 | $24.12 | $24.08 | 2,800 |
| 02:08 PM | $24.09 | Down $ -0.02 | $24.10 | $24.09 | 2,400 |
| 02:07 PM | $24.11 | Up $0.02 | $24.12 | $24.09 | 3,900 |
| 02:05 PM | $24.09 | Up $0.01 | $24.10 | $24.09 | 800 |
| 02:05 PM | $24.09 | Up $0.00 | $24.10 | $24.09 | 0 |
| 02:04 PM | $24.08 | Down $ -0.02 | $24.10 | $24.08 | 700 |
| 02:03 PM | $24.10 | Down $ -0.03 | $24.13 | $24.10 | 2,700 |
| 02:02 PM | $24.13 | Down $ -0.01 | $24.14 | $24.13 | 900 |
| 02:01 PM | $24.14 | Up $0.01 | $24.14 | $24.13 | 700 |
| 02:00 PM | $24.13 | Down $ -0.01 | $24.13 | $24.13 | 1,000 |
| 01:59 PM | $24.14 | Down $ -0.01 | $24.14 | $24.14 | 200 |
| 01:58 PM | $24.15 | Up $0.00 | $24.15 | $24.12 | 3,100 |
| 01:57 PM | $24.15 | Up $0.02 | $24.15 | $24.14 | 1,400 |
| 01:56 PM | $24.13 | Down $ -0.01 | $24.15 | $24.13 | 1,200 |
| 01:55 PM | $24.14 | Up $0.00 | $24.14 | $24.13 | 1,000 |
| 01:51 PM | $24.14 | Up $0.01 | $24.14 | $24.14 | 600 |
| 01:51 PM | $24.14 | Up $0.00 | $24.14 | $24.14 | 0 |
| 01:51 PM | $24.14 | Up $0.00 | $24.14 | $24.14 | 0 |
| 01:51 PM | $24.14 | Up $0.00 | $24.14 | $24.14 | 0 |
| 01:50 PM | $24.13 | Down $ -0.05 | $24.17 | $24.12 | 3,200 |
| 01:49 PM | $24.18 | Down $ -0.01 | $24.18 | $24.18 | 1,300 |
| 01:48 PM | $24.19 | Down $ -0.02 | $24.19 | $24.19 | 100 |
| 01:47 PM | $24.21 | Up $0.07 | $24.23 | $24.15 | 1,700 |
| 01:46 PM | $24.14 | Down $ -0.03 | $24.16 | $24.14 | 1,000 |
| 01:45 PM | $24.17 | Down $ -0.01 | $24.17 | $24.17 | 1,200 |
| 01:44 PM | $24.18 | Down $ -0.02 | $24.19 | $24.18 | 1,500 |
| 01:43 PM | $24.20 | Up $0.03 | $24.20 | $24.18 | 800 |
| 01:42 PM | $24.17 | Up $0.02 | $24.18 | $24.15 | 1,600 |
| 01:41 PM | $24.15 | Up $0.02 | $24.15 | $24.13 | 1,900 |
| 01:40 PM | $24.13 | Down $ -0.01 | $24.13 | $24.13 | 200 |
| 01:38 PM | $24.14 | Up $0.01 | $24.14 | $24.13 | 500 |
| 01:38 PM | $24.14 | Up $0.00 | $24.14 | $24.13 | 0 |
| 01:37 PM | $24.13 | Up $0.01 | $24.13 | $24.12 | 1,200 |
| 01:36 PM | $24.12 | Up $0.01 | $24.12 | $24.12 | 1,000 |
| 01:35 PM | $24.11 | Up $0.01 | $24.11 | $24.10 | 600 |
| 01:34 PM | $24.10 | Up $0.00 | $24.14 | $24.10 | 5,200 |
| 01:33 PM | $24.10 | Up $0.01 | $24.10 | $24.10 | 300 |
| 01:32 PM | $24.09 | Down $ -0.02 | $24.10 | $24.08 | 5,600 |
| 01:31 PM | $24.11 | Up $0.02 | $24.11 | $24.11 | 200 |
| 01:30 PM | $24.09 | Up $0.01 | $24.13 | $24.07 | 4,000 |
| 01:29 PM | $24.08 | Down $ -0.02 | $24.10 | $24.08 | 2,100 |
| 01:28 PM | $24.10 | Down $ -0.03 | $24.13 | $24.10 | 1,300 |
| 01:27 PM | $24.13 | Up $0.02 | $24.13 | $24.10 | 1,000 |
| 01:25 PM | $24.11 | Up $0.00 | $24.11 | $24.10 | 1,100 |
| 01:25 PM | $24.11 | Up $0.00 | $24.11 | $24.10 | 0 |
| 01:24 PM | $24.11 | Down $ -0.03 | $24.12 | $24.11 | 2,300 |
| 01:23 PM | $24.14 | Up $0.01 | $24.14 | $24.14 | 1,100 |
| 01:22 PM | $24.13 | Up $0.01 | $24.15 | $24.13 | 1,700 |
| 01:21 PM | $24.12 | Up $0.03 | $24.12 | $24.11 | 1,100 |
| 01:20 PM | $24.09 | Down $ -0.01 | $24.10 | $24.08 | 1,900 |
| 01:19 PM | $24.10 | Up $0.02 | $24.10 | $24.08 | 700 |
| 01:17 PM | $24.08 | Down $ -0.02 | $24.10 | $24.08 | 2,000 |
| 01:17 PM | $24.08 | Up $0.00 | $24.10 | $24.08 | 0 |
| 01:16 PM | $24.10 | Up $0.00 | $24.10 | $24.05 | 3,200 |
| 01:15 PM | $24.10 | Down $ -0.04 | $24.12 | $24.08 | 1,600 |
| 01:14 PM | $24.14 | Up $0.00 | $24.14 | $24.14 | 200 |
| 01:13 PM | $24.14 | Down $ -0.04 | $24.15 | $24.14 | 900 |
| 01:12 PM | $24.18 | Up $0.00 | $24.18 | $24.16 | 1,000 |
| 01:11 PM | $24.18 | Up $0.02 | $24.18 | $24.17 | 700 |
| 01:10 PM | $24.16 | Up $0.02 | $24.16 | $24.13 | 900 |
| 01:09 PM | $24.14 | Down $ -0.04 | $24.17 | $24.14 | 1,900 |
| 01:08 PM | $24.18 | Up $0.00 | $24.18 | $24.17 | 600 |
| 01:07 PM | $24.18 | Up $0.01 | $24.18 | $24.14 | 1,600 |
| 01:06 PM | $24.17 | Down $ -0.04 | $24.20 | $24.17 | 1,300 |
| 01:04 PM | $24.21 | Down $ -0.03 | $24.23 | $24.18 | 1,500 |
| 01:04 PM | $24.21 | Up $0.00 | $24.23 | $24.18 | 0 |
| 01:03 PM | $24.24 | Down $ -0.02 | $24.25 | $24.24 | 1,400 |
| 01:02 PM | $24.26 | Down $ -0.01 | $24.27 | $24.26 | 1,100 |
| 01:01 PM | $24.27 | Down $ -0.01 | $24.27 | $24.27 | 100 |
| 12:59 PM | $24.28 | Down $ -0.03 | $24.30 | $24.28 | 1,200 |
| 12:59 PM | $24.28 | Up $0.00 | $24.30 | $24.28 | 0 |
| 12:58 PM | $24.31 | Down $ -0.01 | $24.32 | $24.31 | 500 |
| 12:57 PM | $24.32 | Up $0.00 | $24.32 | $24.30 | 700 |
| 12:56 PM | $24.32 | Up $0.03 | $24.32 | $24.31 | 300 |
| 12:55 PM | $24.29 | Down $ -0.03 | $24.32 | $24.29 | 1,100 |
| 12:54 PM | $24.32 | Up $0.02 | $24.32 | $24.31 | 300 |
| 12:53 PM | $24.30 | Up $0.01 | $24.30 | $24.30 | 300 |
| 12:50 PM | $24.29 | Up $0.00 | $24.32 | $24.29 | 2,300 |
| 12:50 PM | $24.29 | Up $0.00 | $24.32 | $24.29 | 0 |
| 12:50 PM | $24.29 | Up $0.00 | $24.32 | $24.29 | 0 |
| 12:48 PM | $24.29 | Down $ -0.02 | $24.29 | $24.29 | 500 |
| 12:48 PM | $24.29 | Up $0.00 | $24.29 | $24.29 | 0 |
| 12:47 PM | $24.31 | Up $0.06 | $24.31 | $24.26 | 1,500 |
| 12:45 PM | $24.25 | Down $ -0.07 | $24.29 | $24.25 | 3,000 |
| 12:45 PM | $24.25 | Up $0.00 | $24.29 | $24.25 | 0 |
| 12:43 PM | $24.32 | Up $0.03 | $24.32 | $24.28 | 1,000 |
| 12:43 PM | $24.32 | Up $0.00 | $24.32 | $24.28 | 0 |
| 12:41 PM | $24.29 | Up $0.01 | $24.29 | $24.26 | 300 |
| 12:41 PM | $24.29 | Up $0.00 | $24.29 | $24.26 | 0 |
| 12:40 PM | $24.28 | Up $0.02 | $24.28 | $24.26 | 1,400 |
| 12:39 PM | $24.26 | Up $0.01 | $24.26 | $24.23 | 600 |
| 12:37 PM | $24.25 | Up $0.00 | $24.25 | $24.25 | 100 |
| 12:37 PM | $24.25 | Up $0.00 | $24.25 | $24.25 | 0 |
| 12:36 PM | $24.25 | Up $0.00 | $24.25 | $24.25 | 600 |
| 12:35 PM | $24.25 | Down $ -0.07 | $24.30 | $24.25 | 1,800 |
| 12:34 PM | $24.32 | Up $0.04 | $24.32 | $24.30 | 1,400 |
| 12:33 PM | $24.28 | Up $0.01 | $24.28 | $24.28 | 600 |
| 12:32 PM | $24.27 | Up $0.04 | $24.27 | $24.25 | 1,100 |
| 12:31 PM | $24.23 | Down $ -0.01 | $24.23 | $24.23 | 1,400 |
| 12:30 PM | $24.24 | Down $ -0.02 | $24.25 | $24.24 | 1,500 |
| 12:29 PM | $24.26 | Up $0.07 | $24.26 | $24.22 | 1,100 |
| 12:28 PM | $24.19 | Down $ -0.01 | $24.20 | $24.19 | 400 |
| 12:26 PM | $24.20 | Down $ -0.06 | $24.25 | $24.20 | 1,700 |
| 12:26 PM | $24.20 | Up $0.00 | $24.25 | $24.20 | 0 |
| 12:25 PM | $24.26 | Down $ -0.02 | $24.28 | $24.26 | 600 |
| 12:24 PM | $24.29 | Down $0.00 | $24.29 | $24.29 | 100 |
| 12:23 PM | $24.29 | Up $0.01 | $24.29 | $24.29 | 300 |
| 12:22 PM | $24.28 | Up $0.02 | $24.28 | $24.28 | 300 |
| 12:21 PM | $24.26 | Up $0.00 | $24.26 | $24.24 | 1,800 |
| 12:20 PM | $24.26 | Down $ -0.04 | $24.32 | $24.26 | 2,400 |
| 12:18 PM | $24.30 | Up $0.03 | $24.30 | $24.29 | 300 |
| 12:18 PM | $24.30 | Up $0.00 | $24.30 | $24.29 | 0 |
| 12:17 PM | $24.27 | Up $0.00 | $24.27 | $24.26 | 1,400 |
| 12:16 PM | $24.27 | Up $0.06 | $24.27 | $24.23 | 1,200 |
| 12:15 PM | $24.21 | Down $ -0.03 | $24.22 | $24.19 | 2,300 |
| 12:14 PM | $24.24 | Up $0.02 | $24.24 | $24.22 | 300 |
| 12:13 PM | $24.22 | Up $0.04 | $24.22 | $24.18 | 1,900 |
| 12:11 PM | $24.18 | Up $0.02 | $24.18 | $24.17 | 500 |
| 12:11 PM | $24.18 | Up $0.00 | $24.18 | $24.17 | 0 |
| 12:10 PM | $24.16 | Up $0.01 | $24.16 | $24.16 | 100 |
| 12:09 PM | $24.15 | Up $0.01 | $24.15 | $24.14 | 900 |
| 12:08 PM | $24.14 | Down $ -0.01 | $24.14 | $24.12 | 400 |
| 12:07 PM | $24.15 | Up $0.06 | $24.15 | $24.10 | 800 |
| 12:06 PM | $24.09 | Down $ -0.03 | $24.11 | $24.09 | 2,100 |
| 12:05 PM | $24.12 | Up $0.01 | $24.12 | $24.09 | 2,900 |
| 12:04 PM | $24.11 | Down $ -0.01 | $24.11 | $24.11 | 500 |
| 12:03 PM | $24.12 | Down $ -0.08 | $24.19 | $24.12 | 2,000 |
| 12:02 PM | $24.20 | Up $0.00 | $24.21 | $24.20 | 800 |
| 12:01 PM | $24.20 | Down $ -0.02 | $24.21 | $24.20 | 1,000 |
| 12:00 PM | $24.22 | Down $ -0.05 | $24.25 | $24.21 | 1,800 |
| 11:59 AM | $24.27 | Up $0.01 | $24.27 | $24.27 | 200 |
| 11:58 AM | $24.26 | Down $ -0.03 | $24.29 | $24.26 | 800 |
| 11:57 AM | $24.29 | Up $0.01 | $24.29 | $24.26 | 1,300 |
| 11:55 AM | $24.28 | Down $ -0.08 | $24.35 | $24.28 | 3,200 |
| 11:55 AM | $24.28 | Up $0.00 | $24.35 | $24.28 | 0 |
| 11:53 AM | $24.36 | Up $0.00 | $24.36 | $24.36 | 200 |
| 11:53 AM | $24.36 | Up $0.00 | $24.36 | $24.36 | 0 |
| 11:52 AM | $24.36 | Up $0.02 | $24.36 | $24.35 | 500 |
| 11:51 AM | $24.34 | Up $0.05 | $24.35 | $24.32 | 800 |
| 11:50 AM | $24.29 | Down $ -0.02 | $24.32 | $24.29 | 400 |
| 11:49 AM | $24.31 | Up $0.05 | $24.31 | $24.28 | 1,100 |
| 11:48 AM | $24.26 | Up $0.05 | $24.28 | $24.23 | 3,400 |
| 11:47 AM | $24.21 | Down $ -0.05 | $24.26 | $24.21 | 3,400 |
| 11:46 AM | $24.26 | Up $0.05 | $24.27 | $24.23 | 2,600 |
| 11:43 AM | $24.21 | Up $0.03 | $24.23 | $24.21 | 1,000 |
| 11:43 AM | $24.21 | Up $0.00 | $24.23 | $24.21 | 0 |
| 11:43 AM | $24.21 | Up $0.00 | $24.23 | $24.21 | 0 |
| 11:42 AM | $24.18 | Up $0.00 | $24.18 | $24.18 | 500 |
| 11:41 AM | $24.18 | Up $0.03 | $24.18 | $24.12 | 1,800 |
| 11:40 AM | $24.15 | Down $ -0.02 | $24.16 | $24.15 | 500 |
| 11:39 AM | $24.17 | Down $ -0.07 | $24.22 | $24.17 | 1,500 |
| 11:38 AM | $24.24 | Down $ -0.05 | $24.27 | $24.24 | 1,400 |
| 11:37 AM | $24.29 | Up $0.00 | $24.29 | $24.29 | 100 |
| 11:36 AM | $24.29 | Up $0.01 | $24.29 | $24.29 | 1,000 |
| 11:35 AM | $24.28 | Down $ -0.07 | $24.34 | $24.28 | 2,000 |
| 11:33 AM | $24.35 | Down $ -0.06 | $24.40 | $24.35 | 2,000 |
| 11:33 AM | $24.35 | Up $0.00 | $24.40 | $24.35 | 0 |
| 11:32 AM | $24.41 | Up $0.00 | $24.42 | $24.41 | 600 |
| 11:31 AM | $24.41 | Up $0.03 | $24.41 | $24.38 | 1,700 |
| 11:30 AM | $24.38 | Up $0.01 | $24.38 | $24.38 | 100 |
| 11:29 AM | $24.37 | Up $0.10 | $24.37 | $24.23 | 2,400 |
| 11:28 AM | $24.27 | Up $0.01 | $24.29 | $24.27 | 1,700 |
| 11:27 AM | $24.26 | Down $ -0.02 | $24.26 | $24.23 | 1,900 |
| 11:26 AM | $24.28 | Up $0.01 | $24.29 | $24.25 | 1,800 |
| 11:25 AM | $24.27 | Down $ -0.01 | $24.27 | $24.27 | 300 |
| 11:24 AM | $24.28 | Down $ -0.04 | $24.30 | $24.28 | 2,300 |
| 11:22 AM | $24.32 | Up $0.01 | $24.32 | $24.31 | 500 |
| 11:22 AM | $24.32 | Up $0.00 | $24.32 | $24.31 | 0 |
| 11:21 AM | $24.31 | Down $ -0.03 | $24.37 | $24.31 | 3,000 |
| 11:20 AM | $24.34 | Up $0.02 | $24.34 | $24.32 | 1,500 |
| 11:19 AM | $24.32 | Up $0.02 | $24.32 | $24.28 | 4,500 |
| 11:18 AM | $24.30 | Down $ -0.02 | $24.30 | $24.29 | 1,200 |
| 11:17 AM | $24.32 | Up $0.09 | $24.32 | $24.20 | 1,700 |
| 11:16 AM | $24.23 | Down $ -0.02 | $24.23 | $24.21 | 2,900 |
| 11:15 AM | $24.25 | Up $0.04 | $24.25 | $24.22 | 1,900 |
| 11:14 AM | $24.21 | Up $0.02 | $24.21 | $24.21 | 700 |
| 11:13 AM | $24.19 | Down $ -0.05 | $24.22 | $24.19 | 1,600 |
| 11:12 AM | $24.24 | Up $0.05 | $24.24 | $24.21 | 1,700 |
| 11:11 AM | $24.19 | Down $ -0.05 | $24.22 | $24.19 | 2,200 |
| 11:10 AM | $24.24 | Up $0.05 | $24.24 | $24.19 | 1,400 |
| 11:09 AM | $24.19 | Down $ -0.02 | $24.21 | $24.19 | 1,100 |
| 11:08 AM | $24.21 | Up $0.01 | $24.21 | $24.20 | 1,200 |
| 11:07 AM | $24.20 | Up $0.04 | $24.20 | $24.17 | 600 |
| 11:06 AM | $24.16 | Down $ -0.02 | $24.19 | $24.16 | 1,500 |
| 11:05 AM | $24.18 | Down $ -0.02 | $24.19 | $24.12 | 2,700 |
| 11:03 AM | $24.20 | Up $0.02 | $24.22 | $24.20 | 1,600 |
| 11:03 AM | $24.20 | Up $0.00 | $24.22 | $24.20 | 0 |
| 11:02 AM | $24.18 | Down $ -0.02 | $24.21 | $24.17 | 2,200 |
| 11:01 AM | $24.20 | Up $0.00 | $24.21 | $24.20 | 400 |
| 11:00 AM | $24.20 | Up $0.05 | $24.20 | $24.14 | 1,400 |
| 10:59 AM | $24.15 | Up $0.00 | $24.15 | $24.13 | 700 |
| 10:58 AM | $24.15 | Down $ -0.04 | $24.17 | $24.15 | 3,200 |
| 10:57 AM | $24.19 | Down $ -0.01 | $24.19 | $24.19 | 600 |
| 10:56 AM | $24.20 | Up $0.02 | $24.22 | $24.17 | 4,500 |
| 10:55 AM | $24.18 | Down $ -0.02 | $24.18 | $24.15 | 1,000 |
| 10:54 AM | $24.20 | Up $0.02 | $24.20 | $24.20 | 500 |
| 10:53 AM | $24.18 | Down $ -0.07 | $24.24 | $24.18 | 2,000 |
| 10:52 AM | $24.25 | Up $0.00 | $24.26 | $24.24 | 600 |
| 10:51 AM | $24.25 | Down $ -0.04 | $24.27 | $24.25 | 1,400 |
| 10:50 AM | $24.29 | Down $ -0.05 | $24.35 | $24.29 | 4,100 |
| 10:48 AM | $24.34 | Up $0.04 | $24.35 | $24.30 | 1,300 |
| 10:48 AM | $24.34 | Up $0.00 | $24.35 | $24.30 | 0 |
| 10:47 AM | $24.30 | Down $ -0.03 | $24.32 | $24.30 | 1,600 |
| 10:46 AM | $24.33 | Up $0.05 | $24.33 | $24.26 | 2,200 |
| 10:45 AM | $24.28 | Up $0.05 | $24.28 | $24.24 | 1,400 |
| 10:44 AM | $24.23 | Up $0.01 | $24.23 | $24.22 | 800 |
| 10:43 AM | $24.22 | Down $ -0.06 | $24.26 | $24.20 | 2,400 |
| 10:42 AM | $24.28 | Down $ -0.01 | $24.28 | $24.27 | 200 |
| 10:41 AM | $24.29 | Up $0.05 | $24.29 | $24.23 | 2,800 |
| 10:40 AM | $24.24 | Down $ -0.03 | $24.26 | $24.24 | 1,100 |
| 10:39 AM | $24.27 | Down $ -0.01 | $24.29 | $24.26 | 1,400 |
| 10:38 AM | $24.28 | Up $0.00 | $24.28 | $24.26 | 300 |
| 10:37 AM | $24.28 | Down $ -0.01 | $24.28 | $24.28 | 400 |
| 10:36 AM | $24.29 | Down $ -0.01 | $24.33 | $24.29 | 1,200 |
| 10:35 AM | $24.30 | Up $0.01 | $24.30 | $24.30 | 600 |
| 10:34 AM | $24.29 | Down $ -0.06 | $24.35 | $24.29 | 1,600 |
| 10:32 AM | $24.35 | Up $0.05 | $24.42 | $24.33 | 2,700 |
| 10:32 AM | $24.35 | Up $0.00 | $24.42 | $24.33 | 0 |
| 10:31 AM | $24.30 | Down $ -0.05 | $24.33 | $24.30 | 600 |
| 10:30 AM | $24.35 | Down $ -0.08 | $24.42 | $24.35 | 2,100 |
| 10:29 AM | $24.43 | Up $0.04 | $24.43 | $24.34 | 1,900 |
| 10:28 AM | $24.39 | Down $ -0.11 | $24.52 | $24.39 | 4,500 |
| 10:27 AM | $24.50 | Up $0.11 | $24.50 | $24.42 | 2,600 |
| 10:26 AM | $24.39 | Down $ -0.03 | $24.41 | $24.39 | 800 |
| 10:25 AM | $24.42 | Down $ -0.09 | $24.50 | $24.42 | 2,100 |
| 10:24 AM | $24.51 | Down $ -0.06 | $24.56 | $24.51 | 3,100 |
| 10:23 AM | $24.57 | Down $ -0.05 | $24.61 | $24.57 | 3,300 |
| 10:22 AM | $24.62 | Up $0.01 | $24.65 | $24.62 | 1,100 |
| 10:21 AM | $24.61 | Up $0.01 | $24.61 | $24.53 | 4,500 |
| 10:20 AM | $24.60 | Up $0.05 | $24.60 | $24.56 | 3,300 |
| 10:19 AM | $24.55 | Up $0.00 | $24.55 | $24.55 | 300 |
| 10:18 AM | $24.55 | Up $0.04 | $24.55 | $24.48 | 2,200 |
| 10:17 AM | $24.51 | Up $0.02 | $24.56 | $24.49 | 3,900 |
| 10:16 AM | $24.49 | Up $0.03 | $24.49 | $24.44 | 2,500 |
| 10:15 AM | $24.46 | Up $0.11 | $24.46 | $24.38 | 2,800 |
| 10:14 AM | $24.35 | Down $ -0.15 | $24.45 | $24.35 | 2,500 |
| 10:13 AM | $24.50 | Up $0.12 | $24.50 | $24.39 | 2,100 |
| 10:12 AM | $24.38 | Down $ -0.01 | $24.38 | $24.34 | 3,200 |
| 10:11 AM | $24.39 | Up $0.05 | $24.39 | $24.36 | 900 |
| 10:10 AM | $24.34 | Up $0.03 | $24.34 | $24.31 | 1,000 |
| 10:09 AM | $24.31 | Down $ -0.05 | $24.34 | $24.31 | 2,400 |
| 10:08 AM | $24.36 | Up $0.02 | $24.36 | $24.36 | 100 |
| 10:07 AM | $24.34 | Up $0.08 | $24.34 | $24.29 | 1,100 |
| 10:06 AM | $24.26 | Down $ -0.04 | $24.28 | $24.25 | 1,400 |
| 10:05 AM | $24.30 | Down $ -0.04 | $24.35 | $24.27 | 3,300 |
| 10:04 AM | $24.34 | Down $ -0.01 | $24.37 | $24.34 | 1,400 |
| 10:03 AM | $24.35 | Up $0.02 | $24.35 | $24.33 | 600 |
| 10:02 AM | $24.33 | Up $0.04 | $24.33 | $24.27 | 1,600 |
| 10:01 AM | $24.29 | Down $ -0.07 | $24.38 | $24.29 | 4,100 |
| 10:00 AM | $24.36 | Up $0.14 | $24.36 | $24.24 | 3,400 |
| 09:59 AM | $24.22 | Down $ -0.04 | $24.27 | $24.22 | 2,400 |
| 09:58 AM | $24.26 | Up $0.07 | $24.26 | $24.16 | 700 |
| 09:57 AM | $24.19 | Up $0.05 | $24.19 | $24.14 | 1,700 |
| 09:56 AM | $24.14 | Up $0.07 | $24.14 | $24.09 | 900 |
| 09:55 AM | $24.07 | Down $ -0.03 | $24.10 | $24.06 | 2,100 |
| 09:54 AM | $24.10 | Up $0.08 | $24.10 | $24.04 | 700 |
| 09:53 AM | $24.02 | Down $ -0.03 | $24.08 | $24.02 | 2,500 |
| 09:52 AM | $24.05 | Down $ -0.03 | $24.05 | $24.00 | 1,300 |
| 09:51 AM | $24.08 | Down $ -0.15 | $24.22 | $24.08 | 3,900 |
| 09:50 AM | $24.23 | Down $ -0.05 | $24.36 | $24.23 | 3,900 |
| 09:49 AM | $24.28 | Down $ -0.11 | $24.43 | $24.27 | 6,600 |
| 09:48 AM | $24.39 | Up $0.10 | $24.43 | $24.33 | 3,600 |
| 09:47 AM | $24.29 | Up $0.03 | $24.34 | $24.22 | 4,100 |
| 09:46 AM | $24.26 | Down $ -0.06 | $24.33 | $24.23 | 4,600 |
| 09:45 AM | $24.32 | Up $0.10 | $24.32 | $24.11 | 8,100 |
| 09:44 AM | $24.22 | Up $0.18 | $24.24 | $24.08 | 5,500 |
| 09:43 AM | $24.04 | Up $0.10 | $24.04 | $23.91 | 1,700 |
| 09:42 AM | $23.94 | Up $0.05 | $23.95 | $23.84 | 2,600 |
| 09:41 AM | $23.89 | Down $ -0.06 | $23.96 | $23.80 | 3,800 |
| 09:40 AM | $23.95 | Up $0.00 | $23.98 | $23.82 | 10,800 |
| 09:39 AM | $23.95 | Down $ -0.06 | $24.02 | $23.92 | 2,400 |
| 09:38 AM | $24.01 | Down $ -0.18 | $24.16 | $24.01 | 2,300 |
| 09:37 AM | $24.19 | Up $0.07 | $24.19 | $24.07 | 2,200 |
| 09:36 AM | $24.12 | Down $ -0.21 | $24.24 | $24.12 | 1,900 |
| 09:35 AM | $24.33 | Up $0.07 | $24.33 | $24.21 | 600 |
| 09:34 AM | $24.26 | Up $0.06 | $24.41 | $24.11 | 5,600 |
| 09:33 AM | $24.20 | Down $ -0.05 | $24.29 | $24.12 | 4,900 |
| 09:32 AM | $24.25 | Up $0.01 | $24.25 | $24.24 | 200 |
| 09:31 AM | $24.24 | Up $0.22 | $24.24 | $24.00 | 2,500 |
| 09:30 AM | $24.02 | Up $1.62 | $24.56 | $23.82 | 41,600 |
| Previous close | $22.40 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 01-08-2025 | $23.98 | $24.23 | $24.33 | $23.91 | 431,300 |
| 31-07-2025 | $22.40 | $22.73 | $22.75 | $22.36 | 519,700 |
| 30-07-2025 | $22.50 | $22.81 | $22.94 | $22.41 | 344,000 |
| 29-07-2025 | $23.00 | $23.10 | $23.18 | $22.98 | 177,600 |
| 28-07-2025 | $22.80 | $22.85 | $22.95 | $22.76 | 209,400 |
| 25-07-2025 | $23.29 | $23.04 | $23.34 | $23.02 | 255,900 |
| 24-07-2025 | $23.19 | $23.19 | $23.34 | $23.13 | 248,900 |
| 23-07-2025 | $23.42 | $23.46 | $23.65 | $23.28 | 359,400 |
| 22-07-2025 | $23.41 | $23.39 | $23.60 | $23.37 | 259,500 |
| 21-07-2025 | $23.13 | $23.18 | $23.29 | $22.94 | 358,200 |
| 18-07-2025 | $22.36 | $22.20 | $22.52 | $22.20 | 262,600 |
| 17-07-2025 | $21.89 | $21.84 | $22.04 | $21.74 | 251,300 |
| 16-07-2025 | $22.35 | $22.24 | $22.38 | $22.20 | 368,700 |
| 15-07-2025 | $22.42 | $22.37 | $22.58 | $22.24 | 328,800 |
| 14-07-2025 | $22.62 | $22.65 | $22.71 | $22.48 | 356,900 |
| 11-07-2025 | $22.49 | $22.30 | $22.55 | $22.27 | 173,800 |
| 10-07-2025 | $22.04 | $21.86 | $22.13 | $21.86 | 282,600 |
| 09-07-2025 | $22.13 | $22.10 | $22.27 | $22.01 | 368,100 |
| 08-07-2025 | $22.00 | $21.60 | $22.03 | $21.50 | 518,700 |
| 07-07-2025 | $22.27 | $22.01 | $22.31 | $22.01 | 300,600 |
| 04-07-2025 | $21.67 | $21.62 | $21.72 | $21.62 | 122,000 |
| 03-07-2025 | $21.60 | $21.70 | $21.72 | $21.55 | 336,600 |
| 02-07-2025 | $21.55 | $21.81 | $21.81 | $21.35 | 785,900 |
| 30-06-2025 | $21.88 | $21.80 | $21.95 | $21.68 | 451,700 |
| 27-06-2025 | $21.53 | $21.51 | $21.57 | $21.20 | 515,000 |
| 26-06-2025 | $21.60 | $21.19 | $21.69 | $21.12 | 299,800 |
| 25-06-2025 | $21.10 | $21.08 | $21.17 | $21.02 | 264,700 |
| 24-06-2025 | $21.04 | $20.91 | $21.16 | $20.87 | 417,700 |
| 23-06-2025 | $21.33 | $21.51 | $21.60 | $21.25 | 369,700 |
| 20-06-2025 | $21.10 | $21.14 | $21.16 | $20.95 | 1,333,800 |
Graphs are not available, please refer to the detailed table