Quotes and Market Data
Find a quote
FIRST QUANTUM MINERALS LTD
23.32 Down -0.50 (-2.14 %)
Delayed : 2025/07/11 17:40:00
- Previous close $23.82
- Opening $23.64
- Price Ask $23.28
- Price Bid $23.28
- Size Bid 1
- Size Ask 17
- Today High $23.79
- Today Low $23.12
- 52 Weeks High $25.96
- 52 Weeks Low $13.81
- Volume 2,602,451
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $23.32 | Up $0.00 | $23.32 | $23.32 | 314,700 |
| 03:59 PM | $23.32 | Down $ -0.02 | $23.34 | $23.31 | 83,600 |
| 03:58 PM | $23.34 | Up $0.01 | $23.35 | $23.33 | 23,100 |
| 03:57 PM | $23.33 | Down $ -0.01 | $23.35 | $23.33 | 27,300 |
| 03:56 PM | $23.34 | Up $0.01 | $23.34 | $23.34 | 10,700 |
| 03:55 PM | $23.33 | Down $ -0.02 | $23.36 | $23.33 | 26,500 |
| 03:54 PM | $23.35 | Up $0.02 | $23.35 | $23.31 | 21,800 |
| 03:53 PM | $23.33 | Down $ -0.02 | $23.36 | $23.31 | 45,200 |
| 03:52 PM | $23.35 | Down $ -0.01 | $23.36 | $23.34 | 43,200 |
| 03:51 PM | $23.36 | Up $0.04 | $23.36 | $23.33 | 7,200 |
| 03:50 PM | $23.32 | Down $ -0.02 | $23.34 | $23.31 | 30,900 |
| 03:49 PM | $23.34 | Up $0.02 | $23.34 | $23.32 | 7,800 |
| 03:48 PM | $23.32 | Up $0.01 | $23.32 | $23.31 | 1,200 |
| 03:47 PM | $23.31 | Up $0.02 | $23.31 | $23.29 | 5,100 |
| 03:46 PM | $23.29 | Down $ -0.01 | $23.30 | $23.29 | 1,900 |
| 03:45 PM | $23.30 | Down $ -0.01 | $23.32 | $23.29 | 7,100 |
| 03:44 PM | $23.31 | Up $0.03 | $23.31 | $23.29 | 9,700 |
| 03:43 PM | $23.28 | Up $0.00 | $23.29 | $23.28 | 2,900 |
| 03:42 PM | $23.28 | Down $ -0.01 | $23.29 | $23.28 | 6,000 |
| 03:41 PM | $23.29 | Down $ -0.01 | $23.30 | $23.29 | 1,300 |
| 03:40 PM | $23.30 | Down $ -0.02 | $23.32 | $23.30 | 7,200 |
| 03:39 PM | $23.32 | Down $ -0.03 | $23.34 | $23.31 | 7,200 |
| 03:38 PM | $23.35 | Up $0.01 | $23.35 | $23.35 | 11,500 |
| 03:35 PM | $23.34 | Up $0.02 | $23.34 | $23.33 | 5,000 |
| 03:35 PM | $23.34 | Up $0.00 | $23.34 | $23.33 | 0 |
| 03:35 PM | $23.34 | Up $0.00 | $23.34 | $23.33 | 0 |
| 03:34 PM | $23.32 | Up $0.01 | $23.33 | $23.31 | 11,200 |
| 03:33 PM | $23.31 | Down $ -0.03 | $23.34 | $23.31 | 6,500 |
| 03:32 PM | $23.34 | Up $0.03 | $23.34 | $23.32 | 5,500 |
| 03:31 PM | $23.31 | Down $ -0.01 | $23.32 | $23.31 | 6,100 |
| 03:30 PM | $23.32 | Down $ -0.01 | $23.34 | $23.31 | 6,500 |
| 03:29 PM | $23.33 | Up $0.04 | $23.33 | $23.29 | 3,200 |
| 03:28 PM | $23.29 | Down $ -0.01 | $23.29 | $23.29 | 1,400 |
| 03:27 PM | $23.30 | Up $0.03 | $23.30 | $23.27 | 2,600 |
| 03:26 PM | $23.27 | Up $0.05 | $23.28 | $23.23 | 5,100 |
| 03:25 PM | $23.22 | Up $0.01 | $23.22 | $23.21 | 4,200 |
| 03:24 PM | $23.21 | Up $0.00 | $23.21 | $23.19 | 4,300 |
| 03:23 PM | $23.21 | Up $0.00 | $23.21 | $23.21 | 800 |
| 03:22 PM | $23.21 | Up $0.02 | $23.21 | $23.19 | 4,300 |
| 03:21 PM | $23.19 | Down $ -0.02 | $23.21 | $23.19 | 5,500 |
| 03:20 PM | $23.21 | Up $0.00 | $23.22 | $23.21 | 1,100 |
| 03:19 PM | $23.21 | Up $0.00 | $23.21 | $23.18 | 10,300 |
| 03:18 PM | $23.21 | Down $ -0.02 | $23.23 | $23.21 | 6,300 |
| 03:17 PM | $23.23 | Up $0.01 | $23.23 | $23.22 | 2,100 |
| 03:16 PM | $23.22 | Up $0.01 | $23.23 | $23.21 | 7,000 |
| 03:15 PM | $23.21 | Down $ -0.01 | $23.22 | $23.21 | 300 |
| 03:14 PM | $23.22 | Up $0.00 | $23.23 | $23.22 | 10,700 |
| 03:13 PM | $23.22 | Up $0.00 | $23.22 | $23.22 | 1,000 |
| 03:12 PM | $23.22 | Up $0.01 | $23.22 | $23.21 | 2,300 |
| 03:11 PM | $23.21 | Up $0.00 | $23.22 | $23.21 | 7,200 |
| 03:10 PM | $23.21 | Up $0.00 | $23.21 | $23.21 | 500 |
| 03:09 PM | $23.21 | Up $0.03 | $23.21 | $23.18 | 2,400 |
| 03:08 PM | $23.18 | Down $ -0.01 | $23.19 | $23.18 | 6,800 |
| 03:07 PM | $23.19 | Up $0.02 | $23.19 | $23.17 | 2,600 |
| 03:06 PM | $23.17 | Down $ -0.02 | $23.19 | $23.17 | 5,100 |
| 03:05 PM | $23.19 | Down $ -0.02 | $23.21 | $23.19 | 5,800 |
| 03:04 PM | $23.21 | Up $0.01 | $23.21 | $23.17 | 24,700 |
| 03:03 PM | $23.21 | Up $0.00 | $23.21 | $23.20 | 9,600 |
| 03:02 PM | $23.20 | Down $ -0.01 | $23.22 | $23.20 | 7,200 |
| 03:01 PM | $23.21 | Up $0.01 | $23.21 | $23.20 | 3,700 |
| 03:00 PM | $23.20 | Up $0.00 | $23.21 | $23.20 | 3,200 |
| 02:59 PM | $23.20 | Down $ -0.01 | $23.21 | $23.20 | 1,000 |
| 02:58 PM | $23.21 | Down $ -0.02 | $23.22 | $23.21 | 5,200 |
| 02:57 PM | $23.23 | Up $0.01 | $23.24 | $23.22 | 15,800 |
| 02:56 PM | $23.22 | Up $0.00 | $23.22 | $23.22 | 500 |
| 02:55 PM | $23.22 | Up $0.01 | $23.23 | $23.20 | 7,900 |
| 02:54 PM | $23.21 | Down $ -0.01 | $23.23 | $23.21 | 6,500 |
| 02:53 PM | $23.22 | Up $0.02 | $23.22 | $23.21 | 3,800 |
| 02:52 PM | $23.20 | Up $0.01 | $23.20 | $23.19 | 4,300 |
| 02:51 PM | $23.19 | Down $ -0.01 | $23.20 | $23.19 | 600 |
| 02:50 PM | $23.20 | Up $0.02 | $23.22 | $23.19 | 9,800 |
| 02:49 PM | $23.18 | Up $0.00 | $23.19 | $23.18 | 400 |
| 02:48 PM | $23.18 | Down $ -0.01 | $23.19 | $23.18 | 3,200 |
| 02:47 PM | $23.19 | Down $ -0.01 | $23.20 | $23.19 | 4,400 |
| 02:46 PM | $23.20 | Down $ -0.03 | $23.21 | $23.20 | 2,500 |
| 02:45 PM | $23.23 | Up $0.02 | $23.23 | $23.20 | 6,600 |
| 02:44 PM | $23.21 | Down $ -0.01 | $23.23 | $23.21 | 3,400 |
| 02:43 PM | $23.22 | Down $ -0.01 | $23.23 | $23.22 | 3,300 |
| 02:42 PM | $23.23 | Down $ -0.01 | $23.24 | $23.23 | 6,500 |
| 02:41 PM | $23.24 | Down $ -0.01 | $23.24 | $23.24 | 3,000 |
| 02:40 PM | $23.25 | Up $0.00 | $23.25 | $23.24 | 1,000 |
| 02:39 PM | $23.25 | Up $0.01 | $23.25 | $23.24 | 5,400 |
| 02:38 PM | $23.24 | Up $0.01 | $23.24 | $23.22 | 8,900 |
| 02:37 PM | $23.23 | Down $ -0.03 | $23.27 | $23.23 | 7,700 |
| 02:36 PM | $23.26 | Up $0.02 | $23.26 | $23.25 | 4,000 |
| 02:35 PM | $23.24 | Down $ -0.01 | $23.25 | $23.24 | 2,200 |
| 02:34 PM | $23.25 | Up $0.01 | $23.25 | $23.24 | 8,000 |
| 02:33 PM | $23.24 | Down $ -0.01 | $23.27 | $23.24 | 7,400 |
| 02:32 PM | $23.25 | Down $ -0.01 | $23.26 | $23.25 | 7,300 |
| 02:31 PM | $23.26 | Up $0.00 | $23.26 | $23.25 | 2,900 |
| 02:30 PM | $23.26 | Up $0.01 | $23.29 | $23.25 | 6,400 |
| 02:29 PM | $23.25 | Up $0.00 | $23.26 | $23.25 | 21,100 |
| 02:28 PM | $23.25 | Down $ -0.05 | $23.29 | $23.25 | 19,400 |
| 02:27 PM | $23.30 | Up $0.01 | $23.31 | $23.29 | 5,400 |
| 02:26 PM | $23.29 | Down $ -0.01 | $23.30 | $23.29 | 3,300 |
| 02:25 PM | $23.30 | Up $0.01 | $23.30 | $23.30 | 1,000 |
| 02:24 PM | $23.29 | Down $ -0.01 | $23.30 | $23.29 | 200 |
| 02:23 PM | $23.30 | Up $0.01 | $23.30 | $23.29 | 3,100 |
| 02:22 PM | $23.29 | Down $ -0.01 | $23.29 | $23.28 | 5,300 |
| 02:21 PM | $23.30 | Up $0.02 | $23.30 | $23.29 | 9,400 |
| 02:20 PM | $23.28 | Down $ -0.01 | $23.29 | $23.28 | 1,100 |
| 02:19 PM | $23.29 | Up $0.01 | $23.29 | $23.27 | 2,900 |
| 02:18 PM | $23.28 | Up $0.00 | $23.28 | $23.28 | 800 |
| 02:17 PM | $23.28 | Down $ -0.02 | $23.30 | $23.28 | 2,900 |
| 02:16 PM | $23.31 | Up $0.00 | $23.31 | $23.29 | 1,700 |
| 02:15 PM | $23.30 | Up $0.00 | $23.30 | $23.30 | 2,800 |
| 02:14 PM | $23.30 | Up $0.00 | $23.30 | $23.30 | 3,500 |
| 02:13 PM | $23.30 | Up $0.01 | $23.30 | $23.30 | 900 |
| 02:12 PM | $23.29 | Up $0.01 | $23.29 | $23.27 | 1,800 |
| 02:11 PM | $23.28 | Up $0.00 | $23.29 | $23.28 | 2,600 |
| 02:10 PM | $23.28 | Up $0.02 | $23.29 | $23.26 | 3,900 |
| 02:09 PM | $23.26 | Down $ -0.09 | $23.35 | $23.25 | 9,800 |
| 02:08 PM | $23.35 | Up $0.01 | $23.35 | $23.34 | 500 |
| 02:07 PM | $23.34 | Up $0.00 | $23.35 | $23.33 | 2,000 |
| 02:06 PM | $23.34 | Up $0.01 | $23.35 | $23.32 | 4,600 |
| 02:05 PM | $23.33 | Down $ -0.02 | $23.35 | $23.33 | 2,100 |
| 02:04 PM | $23.35 | Up $0.01 | $23.36 | $23.34 | 3,300 |
| 02:03 PM | $23.34 | Up $0.01 | $23.36 | $23.34 | 4,100 |
| 02:02 PM | $23.33 | Up $0.01 | $23.33 | $23.31 | 1,800 |
| 02:01 PM | $23.32 | Down $ -0.01 | $23.34 | $23.32 | 3,200 |
| 02:00 PM | $23.33 | Up $0.06 | $23.33 | $23.27 | 5,200 |
| 01:59 PM | $23.27 | Up $0.08 | $23.27 | $23.19 | 11,300 |
| 01:58 PM | $23.19 | Down $ -0.01 | $23.19 | $23.19 | 300 |
| 01:57 PM | $23.20 | Up $0.06 | $23.20 | $23.13 | 9,700 |
| 01:56 PM | $23.14 | Down $ -0.07 | $23.23 | $23.13 | 28,900 |
| 01:55 PM | $23.21 | Up $0.03 | $23.26 | $23.17 | 23,200 |
| 01:54 PM | $23.18 | Down $ -0.08 | $23.27 | $23.18 | 9,800 |
| 01:53 PM | $23.26 | Up $0.03 | $23.27 | $23.17 | 14,300 |
| 01:52 PM | $23.23 | Up $0.02 | $23.28 | $23.19 | 13,100 |
| 01:51 PM | $23.21 | Up $0.03 | $23.24 | $23.15 | 8,900 |
| 01:50 PM | $23.18 | Up $0.06 | $23.27 | $23.12 | 38,700 |
| 01:49 PM | $23.12 | Down $ -0.02 | $23.14 | $23.12 | 16,100 |
| 01:48 PM | $23.14 | Down $ -0.05 | $23.19 | $23.14 | 29,300 |
| 01:47 PM | $23.20 | Down $ -0.07 | $23.28 | $23.19 | 37,300 |
| 01:46 PM | $23.27 | Up $0.00 | $23.27 | $23.27 | 400 |
| 01:45 PM | $23.27 | Down $0.00 | $23.28 | $23.27 | 1,300 |
| 01:44 PM | $23.27 | Up $0.00 | $23.28 | $23.27 | 2,300 |
| 01:43 PM | $23.27 | Down $ -0.01 | $23.27 | $23.27 | 1,700 |
| 01:42 PM | $23.28 | Down $ -0.01 | $23.29 | $23.28 | 3,300 |
| 01:41 PM | $23.29 | Up $0.00 | $23.29 | $23.29 | 1,400 |
| 01:40 PM | $23.29 | Up $0.02 | $23.29 | $23.27 | 6,600 |
| 01:39 PM | $23.27 | Down $ -0.02 | $23.28 | $23.27 | 1,600 |
| 01:38 PM | $23.29 | Down $ -0.01 | $23.29 | $23.29 | 700 |
| 01:37 PM | $23.30 | Up $0.01 | $23.30 | $23.28 | 5,500 |
| 01:36 PM | $23.29 | Down $ -0.04 | $23.34 | $23.29 | 17,900 |
| 01:35 PM | $23.33 | Up $0.00 | $23.34 | $23.33 | 1,400 |
| 01:34 PM | $23.33 | Down $ -0.01 | $23.33 | $23.33 | 400 |
| 01:33 PM | $23.34 | Down $ -0.02 | $23.34 | $23.33 | 4,500 |
| 01:32 PM | $23.35 | Up $0.01 | $23.35 | $23.34 | 2,700 |
| 01:31 PM | $23.34 | Up $0.00 | $23.34 | $23.34 | 500 |
| 01:30 PM | $23.34 | Up $0.01 | $23.34 | $23.34 | 100 |
| 01:29 PM | $23.33 | Down $ -0.01 | $23.35 | $23.33 | 1,100 |
| 01:28 PM | $23.34 | Down $ -0.03 | $23.37 | $23.33 | 9,400 |
| 01:27 PM | $23.37 | Up $0.00 | $23.37 | $23.37 | 100 |
| 01:26 PM | $23.37 | Up $0.01 | $23.37 | $23.37 | 1,100 |
| 01:25 PM | $23.36 | Down $ -0.01 | $23.37 | $23.35 | 2,600 |
| 01:24 PM | $23.37 | Up $0.00 | $23.37 | $23.37 | 1,000 |
| 01:23 PM | $23.37 | Down $ -0.02 | $23.38 | $23.37 | 1,300 |
| 01:22 PM | $23.39 | Up $0.01 | $23.39 | $23.39 | 900 |
| 01:20 PM | $23.38 | Up $0.02 | $23.39 | $23.36 | 1,800 |
| 01:20 PM | $23.38 | Up $0.00 | $23.39 | $23.36 | 0 |
| 01:19 PM | $23.36 | Down $ -0.01 | $23.37 | $23.36 | 800 |
| 01:18 PM | $23.37 | Down $ -0.06 | $23.42 | $23.36 | 9,300 |
| 01:17 PM | $23.43 | Up $0.00 | $23.43 | $23.43 | 1,600 |
| 01:16 PM | $23.43 | Down $ -0.02 | $23.45 | $23.43 | 1,300 |
| 01:15 PM | $23.45 | Up $0.00 | $23.46 | $23.45 | 1,300 |
| 01:13 PM | $23.45 | Down $ -0.03 | $23.47 | $23.45 | 2,300 |
| 01:13 PM | $23.45 | Up $0.00 | $23.47 | $23.45 | 0 |
| 01:11 PM | $23.48 | Up $0.03 | $23.48 | $23.45 | 3,600 |
| 01:11 PM | $23.48 | Up $0.00 | $23.48 | $23.45 | 0 |
| 01:10 PM | $23.45 | Up $0.00 | $23.45 | $23.45 | 600 |
| 01:09 PM | $23.45 | Down $ -0.04 | $23.48 | $23.45 | 3,700 |
| 01:08 PM | $23.49 | Down $ -0.01 | $23.50 | $23.49 | 1,600 |
| 01:07 PM | $23.50 | Up $0.01 | $23.50 | $23.50 | 300 |
| 01:06 PM | $23.49 | Up $0.00 | $23.49 | $23.49 | 1,400 |
| 01:05 PM | $23.49 | Up $0.01 | $23.49 | $23.49 | 100 |
| 01:04 PM | $23.48 | Down $ -0.01 | $23.49 | $23.48 | 800 |
| 01:03 PM | $23.49 | Up $0.01 | $23.49 | $23.49 | 500 |
| 01:02 PM | $23.48 | Down $ -0.01 | $23.48 | $23.48 | 200 |
| 01:01 PM | $23.49 | Down $ -0.01 | $23.49 | $23.49 | 4,300 |
| 01:00 PM | $23.50 | Up $0.02 | $23.50 | $23.49 | 900 |
| 12:59 PM | $23.48 | Down $ -0.01 | $23.49 | $23.48 | 1,000 |
| 12:58 PM | $23.49 | Up $0.01 | $23.49 | $23.49 | 1,600 |
| 12:57 PM | $23.48 | Up $0.03 | $23.48 | $23.46 | 600 |
| 12:56 PM | $23.45 | Up $0.04 | $23.45 | $23.42 | 7,100 |
| 12:55 PM | $23.41 | Up $0.00 | $23.41 | $23.41 | 1,200 |
| 12:53 PM | $23.41 | Up $0.00 | $23.42 | $23.41 | 4,700 |
| 12:53 PM | $23.41 | Up $0.00 | $23.42 | $23.41 | 0 |
| 12:52 PM | $23.41 | Up $0.01 | $23.41 | $23.41 | 400 |
| 12:51 PM | $23.40 | Up $0.00 | $23.40 | $23.40 | 100 |
| 12:50 PM | $23.40 | Down $ -0.01 | $23.41 | $23.40 | 700 |
| 12:49 PM | $23.41 | Up $0.01 | $23.41 | $23.39 | 200 |
| 12:48 PM | $23.40 | Down $ -0.01 | $23.41 | $23.40 | 3,300 |
| 12:47 PM | $23.41 | Up $0.00 | $23.41 | $23.41 | 200 |
| 12:46 PM | $23.41 | Up $0.02 | $23.41 | $23.39 | 3,500 |
| 12:45 PM | $23.39 | Up $0.00 | $23.39 | $23.39 | 1,600 |
| 12:44 PM | $23.39 | Down $ -0.01 | $23.39 | $23.39 | 600 |
| 12:43 PM | $23.40 | Down $ -0.01 | $23.41 | $23.39 | 9,400 |
| 12:42 PM | $23.41 | Up $0.01 | $23.41 | $23.40 | 300 |
| 12:41 PM | $23.40 | Down $ -0.01 | $23.40 | $23.40 | 2,000 |
| 12:40 PM | $23.41 | Up $0.00 | $23.43 | $23.41 | 3,900 |
| 12:38 PM | $23.41 | Up $0.00 | $23.41 | $23.40 | 1,400 |
| 12:38 PM | $23.41 | Up $0.00 | $23.41 | $23.40 | 0 |
| 12:37 PM | $23.41 | Up $0.02 | $23.41 | $23.40 | 1,300 |
| 12:36 PM | $23.39 | Down $ -0.02 | $23.40 | $23.39 | 1,100 |
| 12:35 PM | $23.41 | Up $0.03 | $23.41 | $23.38 | 3,000 |
| 12:34 PM | $23.38 | Down $ -0.02 | $23.39 | $23.38 | 1,900 |
| 12:33 PM | $23.40 | Down $ -0.01 | $23.40 | $23.40 | 800 |
| 12:32 PM | $23.41 | Up $0.01 | $23.42 | $23.41 | 3,500 |
| 12:31 PM | $23.40 | Down $ -0.04 | $23.44 | $23.39 | 5,000 |
| 12:30 PM | $23.44 | Down $ -0.03 | $23.48 | $23.44 | 12,800 |
| 12:29 PM | $23.47 | Up $0.00 | $23.47 | $23.47 | 400 |
| 12:28 PM | $23.47 | Up $0.00 | $23.47 | $23.46 | 700 |
| 12:27 PM | $23.47 | Up $0.00 | $23.47 | $23.47 | 800 |
| 12:26 PM | $23.47 | Up $0.02 | $23.47 | $23.44 | 5,100 |
| 12:25 PM | $23.45 | Up $0.00 | $23.46 | $23.45 | 2,500 |
| 12:24 PM | $23.45 | Down $ -0.01 | $23.47 | $23.45 | 8,000 |
| 12:23 PM | $23.46 | Down $ -0.02 | $23.47 | $23.45 | 7,400 |
| 12:22 PM | $23.48 | Up $0.04 | $23.48 | $23.44 | 2,900 |
| 12:21 PM | $23.44 | Up $0.04 | $23.44 | $23.40 | 2,800 |
| 12:20 PM | $23.40 | Up $0.01 | $23.40 | $23.39 | 500 |
| 12:19 PM | $23.39 | Down $ -0.01 | $23.40 | $23.39 | 7,500 |
| 12:18 PM | $23.40 | Up $0.01 | $23.41 | $23.40 | 1,600 |
| 12:17 PM | $23.39 | Up $0.02 | $23.39 | $23.37 | 4,500 |
| 12:16 PM | $23.37 | Up $0.02 | $23.37 | $23.34 | 4,400 |
| 12:15 PM | $23.35 | Down $ -0.01 | $23.36 | $23.34 | 900 |
| 12:14 PM | $23.36 | Down $ -0.01 | $23.36 | $23.35 | 16,000 |
| 12:13 PM | $23.37 | Down $ -0.04 | $23.40 | $23.37 | 3,700 |
| 12:12 PM | $23.41 | Up $0.00 | $23.43 | $23.41 | 5,300 |
| 12:11 PM | $23.41 | Up $0.05 | $23.41 | $23.37 | 4,500 |
| 12:10 PM | $23.37 | Down $ -0.01 | $23.37 | $23.36 | 8,800 |
| 12:08 PM | $23.37 | Up $0.09 | $23.37 | $23.27 | 22,300 |
| 12:08 PM | $23.37 | Up $0.00 | $23.37 | $23.27 | 0 |
| 12:07 PM | $23.28 | Down $ -0.03 | $23.31 | $23.28 | 9,400 |
| 12:06 PM | $23.31 | Down $ -0.04 | $23.34 | $23.30 | 12,600 |
| 12:05 PM | $23.35 | Down $ -0.02 | $23.35 | $23.35 | 16,000 |
| 12:04 PM | $23.36 | Down $ -0.02 | $23.38 | $23.36 | 3,800 |
| 12:03 PM | $23.38 | Down $ -0.01 | $23.39 | $23.38 | 5,000 |
| 12:02 PM | $23.39 | Up $0.01 | $23.39 | $23.38 | 6,300 |
| 12:01 PM | $23.38 | Down $ -0.04 | $23.41 | $23.38 | 5,300 |
| 12:00 PM | $23.42 | Up $0.01 | $23.42 | $23.42 | 5,400 |
| 11:59 AM | $23.41 | Down $ -0.02 | $23.42 | $23.41 | 1,900 |
| 11:58 AM | $23.43 | Up $0.00 | $23.43 | $23.43 | 200 |
| 11:57 AM | $23.43 | Up $0.01 | $23.43 | $23.43 | 1,300 |
| 11:56 AM | $23.42 | Up $0.01 | $23.42 | $23.42 | 2,100 |
| 11:55 AM | $23.41 | Up $0.02 | $23.41 | $23.39 | 19,900 |
| 11:54 AM | $23.39 | Down $ -0.01 | $23.40 | $23.39 | 300 |
| 11:53 AM | $23.40 | Down $ -0.02 | $23.42 | $23.40 | 7,500 |
| 11:52 AM | $23.42 | Down $ -0.02 | $23.43 | $23.42 | 3,500 |
| 11:51 AM | $23.44 | Up $0.01 | $23.44 | $23.44 | 1,600 |
| 11:50 AM | $23.44 | Down $ -0.01 | $23.44 | $23.44 | 2,200 |
| 11:49 AM | $23.44 | Up $0.00 | $23.44 | $23.44 | 1,600 |
| 11:48 AM | $23.44 | Up $0.01 | $23.44 | $23.44 | 1,200 |
| 11:47 AM | $23.43 | Down $ -0.01 | $23.43 | $23.43 | 1,600 |
| 11:46 AM | $23.44 | Up $0.00 | $23.45 | $23.43 | 2,800 |
| 11:45 AM | $23.44 | Up $0.01 | $23.44 | $23.43 | 4,900 |
| 11:44 AM | $23.43 | Down $ -0.01 | $23.43 | $23.42 | 1,900 |
| 11:43 AM | $23.44 | Up $0.00 | $23.44 | $23.44 | 1,300 |
| 11:42 AM | $23.44 | Up $0.00 | $23.45 | $23.43 | 1,700 |
| 11:41 AM | $23.44 | Down $ -0.03 | $23.48 | $23.44 | 6,200 |
| 11:40 AM | $23.47 | Up $0.01 | $23.48 | $23.47 | 4,300 |
| 11:39 AM | $23.46 | Up $0.01 | $23.46 | $23.45 | 3,400 |
| 11:38 AM | $23.45 | Up $0.00 | $23.45 | $23.45 | 1,600 |
| 11:36 AM | $23.45 | Down $ -0.02 | $23.47 | $23.44 | 2,400 |
| 11:36 AM | $23.45 | Up $0.00 | $23.47 | $23.44 | 0 |
| 11:35 AM | $23.46 | Up $0.03 | $23.47 | $23.44 | 3,700 |
| 11:34 AM | $23.44 | Down $ -0.01 | $23.44 | $23.40 | 8,600 |
| 11:33 AM | $23.44 | Down $ -0.05 | $23.49 | $23.44 | 5,100 |
| 11:32 AM | $23.49 | Down $ -0.01 | $23.49 | $23.49 | 2,400 |
| 11:31 AM | $23.50 | Down $ -0.01 | $23.50 | $23.50 | 5,800 |
| 11:30 AM | $23.51 | Up $0.02 | $23.51 | $23.50 | 1,700 |
| 11:29 AM | $23.49 | Up $0.01 | $23.49 | $23.48 | 700 |
| 11:28 AM | $23.48 | Up $0.00 | $23.48 | $23.47 | 600 |
| 11:27 AM | $23.48 | Up $0.00 | $23.48 | $23.47 | 2,900 |
| 11:26 AM | $23.48 | Down $ -0.01 | $23.48 | $23.48 | 2,000 |
| 11:25 AM | $23.49 | Down $ -0.01 | $23.50 | $23.49 | 2,900 |
| 11:24 AM | $23.50 | Up $0.00 | $23.51 | $23.49 | 5,900 |
| 11:23 AM | $23.50 | Up $0.02 | $23.50 | $23.49 | 900 |
| 11:22 AM | $23.49 | Down $0.00 | $23.49 | $23.49 | 300 |
| 11:21 AM | $23.49 | Down $ -0.01 | $23.50 | $23.49 | 4,500 |
| 11:20 AM | $23.50 | Up $0.00 | $23.51 | $23.50 | 12,000 |
| 11:19 AM | $23.50 | Up $0.02 | $23.50 | $23.48 | 2,500 |
| 11:18 AM | $23.48 | Up $0.00 | $23.48 | $23.48 | 100 |
| 11:17 AM | $23.48 | Down $ -0.01 | $23.48 | $23.47 | 6,100 |
| 11:16 AM | $23.49 | Down $ -0.01 | $23.50 | $23.48 | 5,300 |
| 11:15 AM | $23.50 | Down $ -0.01 | $23.51 | $23.50 | 1,100 |
| 11:14 AM | $23.51 | Down $ -0.02 | $23.53 | $23.51 | 2,400 |
| 11:13 AM | $23.53 | Up $0.00 | $23.53 | $23.52 | 1,900 |
| 11:12 AM | $23.53 | Up $0.00 | $23.54 | $23.52 | 6,400 |
| 11:11 AM | $23.53 | Up $0.02 | $23.53 | $23.51 | 1,400 |
| 11:10 AM | $23.51 | Up $0.01 | $23.51 | $23.50 | 2,500 |
| 11:09 AM | $23.50 | Down $ -0.01 | $23.51 | $23.49 | 3,200 |
| 11:08 AM | $23.51 | Up $0.01 | $23.51 | $23.50 | 400 |
| 11:07 AM | $23.50 | Up $0.01 | $23.50 | $23.48 | 700 |
| 11:06 AM | $23.49 | Up $0.00 | $23.50 | $23.48 | 5,600 |
| 11:05 AM | $23.49 | Up $0.01 | $23.49 | $23.48 | 1,600 |
| 11:04 AM | $23.48 | Up $0.00 | $23.48 | $23.47 | 600 |
| 11:03 AM | $23.48 | Up $0.00 | $23.48 | $23.47 | 1,300 |
| 11:02 AM | $23.48 | Down $ -0.04 | $23.51 | $23.48 | 5,500 |
| 11:01 AM | $23.52 | Up $0.01 | $23.52 | $23.52 | 1,300 |
| 11:00 AM | $23.51 | Down $ -0.04 | $23.55 | $23.51 | 43,000 |
| 10:59 AM | $23.55 | Up $0.03 | $23.55 | $23.52 | 2,500 |
| 10:58 AM | $23.52 | Up $0.02 | $23.52 | $23.50 | 1,300 |
| 10:57 AM | $23.50 | Up $0.00 | $23.50 | $23.49 | 2,200 |
| 10:56 AM | $23.50 | Up $0.00 | $23.50 | $23.48 | 6,100 |
| 10:55 AM | $23.50 | Up $0.02 | $23.50 | $23.47 | 4,600 |
| 10:53 AM | $23.48 | Down $ -0.02 | $23.51 | $23.48 | 5,300 |
| 10:53 AM | $23.48 | Up $0.00 | $23.51 | $23.48 | 0 |
| 10:52 AM | $23.50 | Down $ -0.03 | $23.53 | $23.50 | 3,500 |
| 10:51 AM | $23.53 | Up $0.01 | $23.54 | $23.51 | 7,600 |
| 10:50 AM | $23.52 | Up $0.01 | $23.53 | $23.50 | 2,400 |
| 10:49 AM | $23.51 | Up $0.01 | $23.51 | $23.49 | 900 |
| 10:48 AM | $23.50 | Up $0.01 | $23.50 | $23.48 | 3,700 |
| 10:47 AM | $23.49 | Down $ -0.01 | $23.50 | $23.48 | 1,700 |
| 10:46 AM | $23.50 | Up $0.01 | $23.52 | $23.50 | 4,600 |
| 10:45 AM | $23.49 | Down $ -0.05 | $23.53 | $23.49 | 4,500 |
| 10:44 AM | $23.54 | Up $0.07 | $23.54 | $23.48 | 5,800 |
| 10:43 AM | $23.47 | Down $ -0.02 | $23.49 | $23.47 | 1,900 |
| 10:42 AM | $23.49 | Up $0.04 | $23.49 | $23.46 | 5,700 |
| 10:41 AM | $23.45 | Up $0.01 | $23.45 | $23.44 | 2,200 |
| 10:40 AM | $23.44 | Down $ -0.02 | $23.45 | $23.42 | 4,100 |
| 10:39 AM | $23.46 | Up $0.02 | $23.46 | $23.45 | 1,300 |
| 10:38 AM | $23.44 | Down $ -0.01 | $23.46 | $23.42 | 5,500 |
| 10:37 AM | $23.45 | Down $ -0.01 | $23.46 | $23.45 | 2,700 |
| 10:36 AM | $23.46 | Up $0.04 | $23.46 | $23.42 | 4,000 |
| 10:35 AM | $23.42 | Up $0.05 | $23.42 | $23.36 | 4,100 |
| 10:34 AM | $23.37 | Down $ -0.03 | $23.39 | $23.37 | 4,000 |
| 10:33 AM | $23.40 | Up $0.05 | $23.42 | $23.35 | 14,100 |
| 10:32 AM | $23.35 | Up $0.01 | $23.35 | $23.35 | 6,600 |
| 10:31 AM | $23.35 | Up $0.02 | $23.35 | $23.33 | 7,300 |
| 10:30 AM | $23.33 | Up $0.03 | $23.34 | $23.31 | 13,400 |
| 10:29 AM | $23.30 | Up $0.00 | $23.30 | $23.30 | 500 |
| 10:28 AM | $23.30 | Down $0.00 | $23.31 | $23.30 | 4,200 |
| 10:27 AM | $23.31 | Up $0.02 | $23.31 | $23.29 | 6,100 |
| 10:26 AM | $23.29 | Up $0.01 | $23.29 | $23.28 | 800 |
| 10:25 AM | $23.28 | Up $0.02 | $23.28 | $23.25 | 3,700 |
| 10:24 AM | $23.26 | Down $ -0.04 | $23.31 | $23.26 | 14,200 |
| 10:23 AM | $23.30 | Up $0.00 | $23.31 | $23.30 | 4,700 |
| 10:22 AM | $23.30 | Up $0.00 | $23.31 | $23.29 | 5,000 |
| 10:21 AM | $23.30 | Down $ -0.03 | $23.34 | $23.29 | 5,900 |
| 10:20 AM | $23.33 | Up $0.03 | $23.33 | $23.29 | 8,300 |
| 10:19 AM | $23.30 | Down $ -0.04 | $23.33 | $23.30 | 9,300 |
| 10:18 AM | $23.34 | Up $0.01 | $23.40 | $23.33 | 5,300 |
| 10:17 AM | $23.33 | Down $ -0.02 | $23.35 | $23.33 | 5,600 |
| 10:16 AM | $23.35 | Down $ -0.02 | $23.36 | $23.35 | 1,500 |
| 10:15 AM | $23.37 | Down $ -0.02 | $23.40 | $23.37 | 4,100 |
| 10:14 AM | $23.40 | Up $0.02 | $23.40 | $23.38 | 3,900 |
| 10:13 AM | $23.38 | Down $ -0.04 | $23.44 | $23.36 | 22,200 |
| 10:12 AM | $23.42 | Down $ -0.03 | $23.44 | $23.42 | 2,400 |
| 10:11 AM | $23.45 | Down $ -0.01 | $23.46 | $23.44 | 4,300 |
| 10:10 AM | $23.46 | Up $0.03 | $23.46 | $23.44 | 2,700 |
| 10:09 AM | $23.43 | Up $0.00 | $23.44 | $23.42 | 2,200 |
| 10:08 AM | $23.43 | Up $0.00 | $23.43 | $23.43 | 2,800 |
| 10:07 AM | $23.43 | Up $0.01 | $23.43 | $23.43 | 100 |
| 10:06 AM | $23.42 | Down $ -0.05 | $23.47 | $23.42 | 4,700 |
| 10:05 AM | $23.47 | Up $0.01 | $23.47 | $23.45 | 3,100 |
| 10:04 AM | $23.46 | Up $0.00 | $23.46 | $23.45 | 3,400 |
| 10:03 AM | $23.46 | Down $ -0.04 | $23.50 | $23.46 | 35,800 |
| 10:02 AM | $23.50 | Down $ -0.01 | $23.51 | $23.50 | 23,500 |
| 10:01 AM | $23.51 | Up $0.01 | $23.52 | $23.51 | 6,200 |
| 10:00 AM | $23.50 | Down $ -0.01 | $23.52 | $23.50 | 4,900 |
| 09:59 AM | $23.51 | Down $ -0.01 | $23.51 | $23.50 | 19,400 |
| 09:58 AM | $23.52 | Down $ -0.01 | $23.53 | $23.52 | 9,000 |
| 09:57 AM | $23.53 | Up $0.04 | $23.53 | $23.46 | 37,000 |
| 09:56 AM | $23.49 | Up $0.00 | $23.51 | $23.49 | 3,300 |
| 09:55 AM | $23.49 | Up $0.01 | $23.50 | $23.49 | 2,600 |
| 09:54 AM | $23.48 | Down $ -0.01 | $23.51 | $23.48 | 5,800 |
| 09:53 AM | $23.49 | Up $0.01 | $23.50 | $23.49 | 4,400 |
| 09:52 AM | $23.48 | Down $ -0.03 | $23.50 | $23.48 | 2,500 |
| 09:51 AM | $23.51 | Down $ -0.01 | $23.52 | $23.48 | 15,400 |
| 09:50 AM | $23.52 | Down $ -0.01 | $23.52 | $23.51 | 11,400 |
| 09:49 AM | $23.53 | Down $ -0.01 | $23.55 | $23.53 | 39,100 |
| 09:48 AM | $23.54 | Up $0.02 | $23.55 | $23.53 | 36,200 |
| 09:47 AM | $23.52 | Down $ -0.01 | $23.53 | $23.52 | 1,200 |
| 09:46 AM | $23.53 | Down $ -0.01 | $23.55 | $23.52 | 2,400 |
| 09:45 AM | $23.54 | Up $0.01 | $23.54 | $23.50 | 3,100 |
| 09:44 AM | $23.53 | Up $0.01 | $23.55 | $23.53 | 800 |
| 09:43 AM | $23.52 | Down $ -0.03 | $23.55 | $23.52 | 2,700 |
| 09:42 AM | $23.55 | Down $ -0.01 | $23.56 | $23.55 | 1,400 |
| 09:41 AM | $23.56 | Up $0.00 | $23.56 | $23.56 | 400 |
| 09:40 AM | $23.56 | Down $ -0.03 | $23.62 | $23.56 | 9,100 |
| 09:39 AM | $23.59 | Up $0.07 | $23.59 | $23.55 | 1,300 |
| 09:38 AM | $23.52 | Down $ -0.03 | $23.56 | $23.52 | 5,700 |
| 09:37 AM | $23.55 | Down $ -0.07 | $23.61 | $23.54 | 6,000 |
| 09:36 AM | $23.62 | Up $0.02 | $23.63 | $23.62 | 2,000 |
| 09:35 AM | $23.60 | Up $0.01 | $23.64 | $23.60 | 2,000 |
| 09:34 AM | $23.59 | Down $ -0.03 | $23.59 | $23.57 | 3,300 |
| 09:33 AM | $23.62 | Up $0.02 | $23.64 | $23.57 | 6,900 |
| 09:32 AM | $23.60 | Up $0.04 | $23.61 | $23.59 | 2,800 |
| 09:31 AM | $23.56 | Down $ -0.23 | $23.75 | $23.56 | 5,800 |
| 09:30 AM | $23.79 | Down $ -0.03 | $23.79 | $23.64 | 15,100 |
| Previous close | $23.82 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11-07-2025 | $23.32 | $23.42 | $23.50 | $23.12 | 1,769,500 |
| 10-07-2025 | $23.82 | $23.77 | $23.97 | $23.68 | 1,623,000 |
| 09-07-2025 | $23.58 | $23.88 | $24.18 | $23.40 | 1,758,400 |
| 08-07-2025 | $24.22 | $24.48 | $25.09 | $24.06 | 1,965,800 |
| 07-07-2025 | $24.76 | $24.86 | $24.88 | $24.57 | 1,437,300 |
| 04-07-2025 | $25.07 | $24.97 | $25.11 | $24.95 | 281,200 |
| 03-07-2025 | $25.12 | $25.01 | $25.15 | $24.80 | 687,000 |
| 02-07-2025 | $25.09 | $25.47 | $25.48 | $24.84 | 1,791,900 |
| 30-06-2025 | $24.19 | $24.37 | $24.42 | $23.91 | 1,675,400 |
| 27-06-2025 | $23.93 | $24.07 | $24.14 | $23.76 | 1,929,800 |
| 26-06-2025 | $24.15 | $23.74 | $24.18 | $23.61 | 1,808,300 |
| 25-06-2025 | $22.47 | $22.44 | $22.74 | $22.32 | 1,262,500 |
| 24-06-2025 | $22.55 | $22.50 | $22.58 | $22.33 | 1,502,800 |
| 23-06-2025 | $21.84 | $21.52 | $21.96 | $21.42 | 1,584,900 |
| 20-06-2025 | $21.36 | $21.47 | $21.56 | $21.31 | 2,151,300 |
| 19-06-2025 | $21.47 | $21.59 | $21.72 | $21.45 | 626,700 |
| 18-06-2025 | $21.43 | $21.45 | $21.58 | $21.30 | 1,067,800 |
| 17-06-2025 | $21.21 | $21.30 | $21.30 | $21.17 | 1,009,100 |
| 16-06-2025 | $21.46 | $21.48 | $21.61 | $21.41 | 898,800 |
| 13-06-2025 | $21.03 | $21.30 | $21.37 | $20.91 | 1,223,400 |
| 12-06-2025 | $20.96 | $21.54 | $21.57 | $20.88 | 2,094,300 |
| 11-06-2025 | $21.27 | $21.28 | $21.43 | $21.15 | 1,025,900 |
| 10-06-2025 | $21.40 | $21.12 | $21.50 | $21.03 | 1,657,600 |
| 09-06-2025 | $21.51 | $21.78 | $21.78 | $21.41 | 1,268,900 |
| 06-06-2025 | $21.58 | $21.66 | $21.75 | $21.45 | 1,414,700 |
| 05-06-2025 | $21.42 | $21.54 | $21.67 | $21.37 | 1,023,200 |
| 04-06-2025 | $21.03 | $21.00 | $21.07 | $20.85 | 893,500 |
| 03-06-2025 | $20.77 | $21.02 | $21.05 | $20.60 | 1,658,000 |
| 02-06-2025 | $20.87 | $20.59 | $21.04 | $20.47 | 1,593,600 |
| 30-05-2025 | $20.33 | $20.53 | $20.55 | $20.24 | 2,145,000 |
Graphs are not available, please refer to the detailed table