Quotes and Market Data
Find a quote
FIRST QUANTUM MINERALS LTD
28.63 Up 0.82 (2.86 %)
Delayed : 2025/11/21 17:40:00
- Previous close $27.81
- Opening $27.91
- Price Ask $28.52
- Price Bid $28.52
- Size Bid 2
- Size Ask 10
- Today High $28.76
- Today Low $27.68
- 52 Weeks High $33.88
- 52 Weeks Low $14.41
- Volume 1,961,593
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $28.63 | Up $0.04 | $28.63 | $28.63 | 509,700 |
| 03:59 PM | $28.59 | Down $ -0.11 | $28.70 | $28.59 | 153,700 |
| 03:58 PM | $28.70 | Down $ -0.02 | $28.74 | $28.69 | 53,300 |
| 03:57 PM | $28.72 | Down $0.00 | $28.73 | $28.71 | 15,000 |
| 03:56 PM | $28.72 | Up $0.05 | $28.73 | $28.67 | 48,700 |
| 03:55 PM | $28.67 | Up $0.03 | $28.67 | $28.65 | 8,600 |
| 03:54 PM | $28.65 | Up $0.00 | $28.65 | $28.64 | 4,700 |
| 03:53 PM | $28.65 | Down $ -0.01 | $28.66 | $28.64 | 13,000 |
| 03:52 PM | $28.66 | Down $ -0.02 | $28.68 | $28.65 | 12,200 |
| 03:51 PM | $28.68 | Up $0.00 | $28.69 | $28.68 | 2,100 |
| 03:50 PM | $28.68 | Up $0.02 | $28.70 | $28.64 | 25,400 |
| 03:49 PM | $28.66 | Up $0.02 | $28.66 | $28.65 | 5,400 |
| 03:48 PM | $28.64 | Up $0.02 | $28.64 | $28.62 | 2,300 |
| 03:47 PM | $28.62 | Up $0.02 | $28.62 | $28.60 | 17,700 |
| 03:46 PM | $28.60 | Up $0.00 | $28.60 | $28.60 | 600 |
| 03:45 PM | $28.60 | Up $0.01 | $28.61 | $28.59 | 15,800 |
| 03:44 PM | $28.60 | Down $ -0.01 | $28.60 | $28.59 | 7,100 |
| 03:43 PM | $28.60 | Down $0.00 | $28.61 | $28.60 | 2,800 |
| 03:42 PM | $28.61 | Up $0.00 | $28.61 | $28.59 | 10,300 |
| 03:41 PM | $28.60 | Up $0.00 | $28.60 | $28.59 | 1,300 |
| 03:40 PM | $28.60 | Up $0.00 | $28.60 | $28.59 | 2,900 |
| 03:39 PM | $28.60 | Down $ -0.01 | $28.61 | $28.60 | 3,000 |
| 03:38 PM | $28.61 | Up $0.02 | $28.61 | $28.60 | 900 |
| 03:37 PM | $28.59 | Down $ -0.05 | $28.63 | $28.59 | 2,000 |
| 03:36 PM | $28.64 | Down $ -0.06 | $28.69 | $28.64 | 5,000 |
| 03:35 PM | $28.70 | Up $0.07 | $28.70 | $28.63 | 13,900 |
| 03:34 PM | $28.63 | Up $0.02 | $28.63 | $28.63 | 100 |
| 03:33 PM | $28.61 | Up $0.02 | $28.61 | $28.58 | 8,600 |
| 03:32 PM | $28.59 | Down $ -0.01 | $28.59 | $28.59 | 600 |
| 03:31 PM | $28.60 | Up $0.02 | $28.60 | $28.58 | 3,600 |
| 03:30 PM | $28.58 | Down $ -0.02 | $28.60 | $28.58 | 2,100 |
| 03:29 PM | $28.60 | Up $0.00 | $28.61 | $28.60 | 200 |
| 03:28 PM | $28.60 | Down $ -0.01 | $28.61 | $28.60 | 4,800 |
| 03:27 PM | $28.61 | Down $ -0.02 | $28.63 | $28.61 | 7,100 |
| 03:26 PM | $28.63 | Down $ -0.02 | $28.64 | $28.63 | 7,300 |
| 03:25 PM | $28.64 | Up $0.00 | $28.67 | $28.64 | 3,400 |
| 03:24 PM | $28.64 | Down $ -0.02 | $28.65 | $28.64 | 500 |
| 03:23 PM | $28.66 | Down $ -0.04 | $28.69 | $28.65 | 3,600 |
| 03:22 PM | $28.70 | Up $0.00 | $28.70 | $28.68 | 2,000 |
| 03:21 PM | $28.70 | Down $0.00 | $28.70 | $28.69 | 500 |
| 03:20 PM | $28.70 | Up $0.00 | $28.71 | $28.69 | 800 |
| 03:19 PM | $28.70 | Down $ -0.01 | $28.70 | $28.69 | 1,300 |
| 03:18 PM | $28.71 | Up $0.01 | $28.71 | $28.70 | 400 |
| 03:17 PM | $28.70 | Down $ -0.04 | $28.75 | $28.70 | 6,200 |
| 03:16 PM | $28.74 | Up $0.01 | $28.76 | $28.72 | 5,500 |
| 03:15 PM | $28.73 | Down $ -0.01 | $28.75 | $28.73 | 9,700 |
| 03:14 PM | $28.74 | Up $0.00 | $28.74 | $28.74 | 300 |
| 03:13 PM | $28.74 | Down $ -0.02 | $28.76 | $28.73 | 3,300 |
| 03:12 PM | $28.76 | Up $0.03 | $28.76 | $28.73 | 6,200 |
| 03:11 PM | $28.73 | Down $ -0.02 | $28.73 | $28.73 | 1,900 |
| 03:10 PM | $28.75 | Up $0.01 | $28.75 | $28.75 | 600 |
| 03:09 PM | $28.74 | Up $0.02 | $28.74 | $28.72 | 1,700 |
| 03:08 PM | $28.72 | Up $0.00 | $28.72 | $28.71 | 1,500 |
| 03:07 PM | $28.72 | Up $0.02 | $28.72 | $28.71 | 800 |
| 03:06 PM | $28.70 | Up $0.00 | $28.72 | $28.70 | 2,600 |
| 03:05 PM | $28.70 | Up $0.00 | $28.70 | $28.70 | 400 |
| 03:04 PM | $28.70 | Down $ -0.02 | $28.72 | $28.70 | 1,300 |
| 03:03 PM | $28.72 | Up $0.02 | $28.73 | $28.71 | 800 |
| 03:02 PM | $28.71 | Up $0.00 | $28.71 | $28.71 | 100 |
| 03:01 PM | $28.71 | Down $ -0.04 | $28.72 | $28.70 | 1,800 |
| 03:00 PM | $28.74 | Up $0.04 | $28.74 | $28.69 | 1,300 |
| 02:59 PM | $28.70 | Up $0.01 | $28.70 | $28.68 | 800 |
| 02:58 PM | $28.69 | Up $0.07 | $28.72 | $28.63 | 7,700 |
| 02:57 PM | $28.62 | Down $ -0.04 | $28.65 | $28.62 | 1,200 |
| 02:56 PM | $28.66 | Down $ -0.02 | $28.66 | $28.66 | 600 |
| 02:55 PM | $28.68 | Up $0.03 | $28.68 | $28.67 | 1,100 |
| 02:54 PM | $28.65 | Up $0.02 | $28.65 | $28.60 | 1,100 |
| 02:53 PM | $28.63 | Down $ -0.05 | $28.66 | $28.63 | 2,700 |
| 02:52 PM | $28.68 | Down $ -0.02 | $28.69 | $28.68 | 1,100 |
| 02:51 PM | $28.70 | Up $0.00 | $28.70 | $28.68 | 1,300 |
| 02:50 PM | $28.70 | Up $0.00 | $28.72 | $28.70 | 1,800 |
| 02:49 PM | $28.70 | Up $0.00 | $28.70 | $28.69 | 1,300 |
| 02:48 PM | $28.70 | Up $0.04 | $28.70 | $28.68 | 2,300 |
| 02:47 PM | $28.66 | Up $0.01 | $28.66 | $28.65 | 800 |
| 02:46 PM | $28.65 | Up $0.01 | $28.65 | $28.64 | 1,100 |
| 02:45 PM | $28.64 | Down $ -0.02 | $28.64 | $28.63 | 2,600 |
| 02:44 PM | $28.66 | Up $0.01 | $28.66 | $28.65 | 400 |
| 02:43 PM | $28.65 | Down $ -0.02 | $28.67 | $28.65 | 2,000 |
| 02:42 PM | $28.67 | Up $0.01 | $28.68 | $28.67 | 2,100 |
| 02:41 PM | $28.66 | Down $ -0.01 | $28.67 | $28.66 | 1,100 |
| 02:40 PM | $28.67 | Up $0.01 | $28.68 | $28.67 | 600 |
| 02:39 PM | $28.67 | Down $ -0.01 | $28.67 | $28.66 | 1,100 |
| 02:38 PM | $28.67 | Down $ -0.01 | $28.67 | $28.67 | 100 |
| 02:37 PM | $28.68 | Up $0.00 | $28.68 | $28.65 | 1,300 |
| 02:36 PM | $28.68 | Up $0.04 | $28.69 | $28.65 | 1,200 |
| 02:35 PM | $28.64 | Down $ -0.01 | $28.64 | $28.61 | 3,000 |
| 02:33 PM | $28.65 | Up $0.02 | $28.65 | $28.63 | 700 |
| 02:33 PM | $28.65 | Up $0.00 | $28.65 | $28.63 | 0 |
| 02:32 PM | $28.63 | Down $ -0.02 | $28.66 | $28.62 | 1,800 |
| 02:31 PM | $28.65 | Down $ -0.03 | $28.66 | $28.65 | 300 |
| 02:30 PM | $28.68 | Up $0.01 | $28.70 | $28.68 | 2,800 |
| 02:29 PM | $28.67 | Up $0.02 | $28.67 | $28.65 | 4,700 |
| 02:28 PM | $28.65 | Down $ -0.02 | $28.66 | $28.63 | 3,600 |
| 02:27 PM | $28.67 | Down $ -0.01 | $28.67 | $28.67 | 100 |
| 02:26 PM | $28.68 | Up $0.01 | $28.68 | $28.67 | 7,000 |
| 02:25 PM | $28.67 | Up $0.01 | $28.67 | $28.66 | 700 |
| 02:24 PM | $28.66 | Up $0.00 | $28.66 | $28.66 | 500 |
| 02:23 PM | $28.66 | Down $0.00 | $28.66 | $28.66 | 300 |
| 02:22 PM | $28.66 | Up $0.02 | $28.66 | $28.65 | 1,000 |
| 02:21 PM | $28.64 | Down $ -0.02 | $28.64 | $28.63 | 2,700 |
| 02:20 PM | $28.66 | Up $0.03 | $28.66 | $28.66 | 100 |
| 02:19 PM | $28.63 | Up $0.01 | $28.64 | $28.63 | 600 |
| 02:18 PM | $28.62 | Down $ -0.02 | $28.64 | $28.62 | 2,000 |
| 02:17 PM | $28.64 | Up $0.00 | $28.64 | $28.62 | 1,700 |
| 02:16 PM | $28.64 | Up $0.01 | $28.64 | $28.61 | 3,000 |
| 02:15 PM | $28.63 | Up $0.00 | $28.64 | $28.61 | 1,200 |
| 02:14 PM | $28.63 | Up $0.00 | $28.63 | $28.61 | 1,000 |
| 02:13 PM | $28.62 | Down $ -0.02 | $28.64 | $28.62 | 700 |
| 02:12 PM | $28.64 | Up $0.00 | $28.70 | $28.64 | 2,300 |
| 02:11 PM | $28.64 | Down $ -0.04 | $28.68 | $28.64 | 1,200 |
| 02:10 PM | $28.68 | Down $ -0.03 | $28.72 | $28.68 | 4,100 |
| 02:09 PM | $28.71 | Up $0.01 | $28.73 | $28.71 | 2,400 |
| 02:08 PM | $28.70 | Up $0.05 | $28.70 | $28.64 | 6,300 |
| 02:07 PM | $28.65 | Up $0.00 | $28.66 | $28.65 | 600 |
| 02:06 PM | $28.65 | Up $0.02 | $28.65 | $28.62 | 1,100 |
| 02:05 PM | $28.62 | Up $0.05 | $28.63 | $28.58 | 3,800 |
| 02:04 PM | $28.57 | Up $0.02 | $28.58 | $28.55 | 1,600 |
| 02:03 PM | $28.55 | Down $0.00 | $28.58 | $28.55 | 800 |
| 02:02 PM | $28.56 | Up $0.00 | $28.57 | $28.55 | 400 |
| 02:01 PM | $28.55 | Down $ -0.01 | $28.58 | $28.55 | 2,400 |
| 02:00 PM | $28.56 | Up $0.04 | $28.56 | $28.51 | 1,500 |
| 01:59 PM | $28.52 | Down $ -0.03 | $28.55 | $28.52 | 1,200 |
| 01:58 PM | $28.55 | Up $0.01 | $28.55 | $28.54 | 700 |
| 01:57 PM | $28.54 | Up $0.00 | $28.54 | $28.51 | 1,000 |
| 01:56 PM | $28.54 | Down $ -0.01 | $28.55 | $28.54 | 200 |
| 01:55 PM | $28.55 | Up $0.07 | $28.58 | $28.47 | 3,000 |
| 01:54 PM | $28.48 | Down $ -0.07 | $28.53 | $28.48 | 1,000 |
| 01:53 PM | $28.55 | Up $0.01 | $28.56 | $28.55 | 800 |
| 01:52 PM | $28.54 | Down $ -0.08 | $28.59 | $28.54 | 1,100 |
| 01:51 PM | $28.62 | Up $0.02 | $28.62 | $28.59 | 800 |
| 01:50 PM | $28.60 | Up $0.04 | $28.64 | $28.59 | 1,700 |
| 01:49 PM | $28.56 | Up $0.01 | $28.61 | $28.56 | 2,100 |
| 01:48 PM | $28.55 | Up $0.08 | $28.58 | $28.48 | 7,100 |
| 01:47 PM | $28.47 | Up $0.02 | $28.47 | $28.44 | 1,100 |
| 01:46 PM | $28.45 | Up $0.00 | $28.46 | $28.45 | 600 |
| 01:45 PM | $28.45 | Down $ -0.02 | $28.48 | $28.45 | 1,400 |
| 01:44 PM | $28.47 | Up $0.01 | $28.48 | $28.47 | 1,300 |
| 01:43 PM | $28.46 | Up $0.02 | $28.46 | $28.44 | 1,700 |
| 01:42 PM | $28.44 | Up $0.01 | $28.44 | $28.43 | 500 |
| 01:41 PM | $28.43 | Down $ -0.02 | $28.45 | $28.43 | 1,500 |
| 01:40 PM | $28.45 | Down $ -0.03 | $28.48 | $28.45 | 3,200 |
| 01:39 PM | $28.48 | Up $0.01 | $28.48 | $28.48 | 200 |
| 01:38 PM | $28.47 | Up $0.00 | $28.48 | $28.47 | 1,000 |
| 01:37 PM | $28.47 | Down $ -0.01 | $28.47 | $28.46 | 1,000 |
| 01:36 PM | $28.48 | Up $0.03 | $28.48 | $28.47 | 400 |
| 01:35 PM | $28.45 | Up $0.00 | $28.46 | $28.45 | 400 |
| 01:34 PM | $28.45 | Up $0.03 | $28.45 | $28.43 | 800 |
| 01:33 PM | $28.42 | Down $ -0.02 | $28.46 | $28.42 | 3,200 |
| 01:32 PM | $28.44 | Up $0.03 | $28.44 | $28.42 | 1,500 |
| 01:31 PM | $28.41 | Up $0.02 | $28.42 | $28.39 | 700 |
| 01:30 PM | $28.39 | Down $ -0.01 | $28.42 | $28.37 | 1,800 |
| 01:29 PM | $28.40 | Up $0.02 | $28.40 | $28.39 | 900 |
| 01:28 PM | $28.38 | Up $0.04 | $28.38 | $28.36 | 1,100 |
| 01:27 PM | $28.34 | Down $ -0.02 | $28.37 | $28.34 | 1,300 |
| 01:26 PM | $28.36 | Down $ -0.01 | $28.37 | $28.36 | 800 |
| 01:25 PM | $28.37 | Up $0.02 | $28.37 | $28.34 | 2,200 |
| 01:24 PM | $28.36 | Down $ -0.02 | $28.36 | $28.35 | 1,200 |
| 01:23 PM | $28.37 | Down $ -0.01 | $28.38 | $28.37 | 1,300 |
| 01:22 PM | $28.38 | Down $ -0.04 | $28.41 | $28.38 | 2,500 |
| 01:21 PM | $28.42 | Up $0.04 | $28.42 | $28.39 | 1,100 |
| 01:20 PM | $28.38 | Up $0.00 | $28.38 | $28.36 | 800 |
| 01:19 PM | $28.38 | Up $0.01 | $28.40 | $28.38 | 900 |
| 01:18 PM | $28.37 | Down $ -0.02 | $28.38 | $28.37 | 1,100 |
| 01:17 PM | $28.39 | Up $0.02 | $28.39 | $28.39 | 300 |
| 01:15 PM | $28.37 | Down $ -0.01 | $28.37 | $28.36 | 1,700 |
| 01:15 PM | $28.37 | Up $0.00 | $28.37 | $28.36 | 0 |
| 01:14 PM | $28.38 | Down $ -0.02 | $28.40 | $28.38 | 700 |
| 01:13 PM | $28.40 | Up $0.00 | $28.41 | $28.40 | 3,500 |
| 01:12 PM | $28.40 | Down $ -0.01 | $28.41 | $28.39 | 9,200 |
| 01:11 PM | $28.41 | Down $0.00 | $28.43 | $28.41 | 6,800 |
| 01:10 PM | $28.41 | Down $ -0.01 | $28.41 | $28.41 | 100 |
| 01:09 PM | $28.42 | Down $ -0.01 | $28.43 | $28.40 | 6,100 |
| 01:08 PM | $28.43 | Down $ -0.01 | $28.44 | $28.43 | 800 |
| 01:07 PM | $28.44 | Down $ -0.06 | $28.49 | $28.42 | 10,900 |
| 01:06 PM | $28.50 | Up $0.03 | $28.51 | $28.47 | 10,500 |
| 01:05 PM | $28.47 | Down $ -0.02 | $28.48 | $28.47 | 500 |
| 01:04 PM | $28.49 | Down $ -0.07 | $28.54 | $28.49 | 3,300 |
| 01:03 PM | $28.56 | Down $ -0.04 | $28.60 | $28.55 | 5,000 |
| 01:02 PM | $28.59 | Down $ -0.03 | $28.61 | $28.59 | 1,900 |
| 01:01 PM | $28.62 | Up $0.00 | $28.63 | $28.62 | 500 |
| 01:00 PM | $28.62 | Up $0.01 | $28.66 | $28.62 | 2,000 |
| 12:59 PM | $28.62 | Up $0.00 | $28.63 | $28.62 | 1,000 |
| 12:58 PM | $28.61 | Up $0.00 | $28.63 | $28.61 | 1,000 |
| 12:57 PM | $28.61 | Down $ -0.03 | $28.63 | $28.61 | 1,100 |
| 12:56 PM | $28.64 | Down $ -0.08 | $28.72 | $28.64 | 6,800 |
| 12:55 PM | $28.72 | Up $0.02 | $28.72 | $28.70 | 3,800 |
| 12:54 PM | $28.70 | Up $0.09 | $28.70 | $28.60 | 2,500 |
| 12:53 PM | $28.61 | Up $0.03 | $28.62 | $28.58 | 1,800 |
| 12:52 PM | $28.58 | Down $ -0.01 | $28.58 | $28.58 | 600 |
| 12:51 PM | $28.59 | Down $ -0.01 | $28.61 | $28.58 | 5,100 |
| 12:50 PM | $28.60 | Up $0.00 | $28.61 | $28.59 | 3,800 |
| 12:49 PM | $28.60 | Up $0.01 | $28.60 | $28.60 | 300 |
| 12:48 PM | $28.59 | Up $0.03 | $28.59 | $28.54 | 2,800 |
| 12:47 PM | $28.56 | Up $0.01 | $28.57 | $28.55 | 1,100 |
| 12:46 PM | $28.55 | Up $0.02 | $28.55 | $28.52 | 2,300 |
| 12:45 PM | $28.53 | Down $ -0.02 | $28.55 | $28.53 | 4,300 |
| 12:44 PM | $28.55 | Up $0.09 | $28.55 | $28.47 | 8,300 |
| 12:43 PM | $28.46 | Up $0.02 | $28.46 | $28.44 | 1,800 |
| 12:42 PM | $28.44 | Up $0.01 | $28.44 | $28.44 | 300 |
| 12:41 PM | $28.43 | Up $0.01 | $28.44 | $28.40 | 4,100 |
| 12:40 PM | $28.42 | Down $ -0.01 | $28.45 | $28.42 | 2,700 |
| 12:39 PM | $28.43 | Up $0.00 | $28.46 | $28.43 | 1,900 |
| 12:38 PM | $28.43 | Down $ -0.02 | $28.45 | $28.43 | 900 |
| 12:37 PM | $28.45 | Down $ -0.02 | $28.47 | $28.44 | 2,300 |
| 12:36 PM | $28.47 | Up $0.01 | $28.47 | $28.44 | 700 |
| 12:35 PM | $28.46 | Up $0.00 | $28.46 | $28.45 | 1,000 |
| 12:34 PM | $28.46 | Down $ -0.01 | $28.48 | $28.46 | 2,600 |
| 12:33 PM | $28.47 | Up $0.01 | $28.47 | $28.47 | 100 |
| 12:32 PM | $28.46 | Down $ -0.02 | $28.47 | $28.46 | 1,100 |
| 12:31 PM | $28.48 | Up $0.00 | $28.50 | $28.48 | 1,100 |
| 12:30 PM | $28.48 | Up $0.01 | $28.50 | $28.47 | 3,400 |
| 12:29 PM | $28.47 | Up $0.00 | $28.48 | $28.47 | 4,000 |
| 12:28 PM | $28.47 | Up $0.04 | $28.47 | $28.44 | 1,000 |
| 12:27 PM | $28.43 | Up $0.02 | $28.43 | $28.41 | 18,300 |
| 12:26 PM | $28.41 | Down $ -0.02 | $28.44 | $28.41 | 5,300 |
| 12:25 PM | $28.44 | Down $ -0.01 | $28.44 | $28.42 | 7,900 |
| 12:24 PM | $28.44 | Up $0.00 | $28.44 | $28.44 | 700 |
| 12:23 PM | $28.44 | Down $ -0.03 | $28.46 | $28.44 | 3,000 |
| 12:22 PM | $28.47 | Up $0.05 | $28.47 | $28.43 | 2,000 |
| 12:21 PM | $28.42 | Up $0.02 | $28.44 | $28.41 | 6,600 |
| 12:20 PM | $28.41 | Down $ -0.02 | $28.43 | $28.40 | 4,600 |
| 12:19 PM | $28.43 | Down $ -0.02 | $28.44 | $28.43 | 4,100 |
| 12:18 PM | $28.45 | Down $ -0.01 | $28.47 | $28.45 | 6,500 |
| 12:17 PM | $28.46 | Up $0.00 | $28.46 | $28.46 | 500 |
| 12:16 PM | $28.46 | Down $ -0.01 | $28.48 | $28.46 | 800 |
| 12:15 PM | $28.47 | Down $ -0.03 | $28.49 | $28.47 | 1,200 |
| 12:14 PM | $28.50 | Down $ -0.01 | $28.50 | $28.50 | 500 |
| 12:13 PM | $28.51 | Up $0.03 | $28.51 | $28.48 | 1,600 |
| 12:12 PM | $28.48 | Down $ -0.02 | $28.50 | $28.44 | 6,400 |
| 12:11 PM | $28.50 | Down $ -0.06 | $28.57 | $28.48 | 9,000 |
| 12:10 PM | $28.56 | Down $ -0.02 | $28.57 | $28.56 | 800 |
| 12:09 PM | $28.58 | Up $0.01 | $28.60 | $28.57 | 1,800 |
| 12:08 PM | $28.57 | Down $ -0.02 | $28.60 | $28.57 | 1,100 |
| 12:07 PM | $28.59 | Up $0.03 | $28.62 | $28.57 | 3,900 |
| 12:06 PM | $28.56 | Up $0.03 | $28.56 | $28.54 | 1,500 |
| 12:05 PM | $28.53 | Up $0.01 | $28.54 | $28.52 | 4,200 |
| 12:03 PM | $28.52 | Up $0.04 | $28.52 | $28.50 | 15,600 |
| 12:03 PM | $28.52 | Up $0.00 | $28.52 | $28.50 | 0 |
| 12:02 PM | $28.48 | Up $0.02 | $28.48 | $28.43 | 3,500 |
| 12:01 PM | $28.46 | Up $0.02 | $28.49 | $28.44 | 4,200 |
| 12:00 PM | $28.44 | Down $ -0.05 | $28.49 | $28.42 | 3,000 |
| 11:59 AM | $28.49 | Up $0.03 | $28.49 | $28.47 | 1,900 |
| 11:58 AM | $28.46 | Up $0.05 | $28.48 | $28.43 | 2,000 |
| 11:57 AM | $28.41 | Up $0.00 | $28.42 | $28.41 | 1,600 |
| 11:56 AM | $28.41 | Up $0.03 | $28.41 | $28.39 | 3,100 |
| 11:55 AM | $28.38 | Up $0.03 | $28.39 | $28.36 | 7,300 |
| 11:54 AM | $28.35 | Up $0.00 | $28.36 | $28.35 | 1,200 |
| 11:53 AM | $28.35 | Up $0.00 | $28.36 | $28.35 | 2,100 |
| 11:52 AM | $28.35 | Up $0.03 | $28.38 | $28.32 | 3,100 |
| 11:51 AM | $28.32 | Up $0.02 | $28.33 | $28.30 | 11,400 |
| 11:50 AM | $28.30 | Up $0.00 | $28.30 | $28.27 | 4,500 |
| 11:49 AM | $28.30 | Up $0.01 | $28.30 | $28.30 | 600 |
| 11:48 AM | $28.29 | Up $0.01 | $28.30 | $28.25 | 5,400 |
| 11:47 AM | $28.28 | Up $0.01 | $28.29 | $28.28 | 1,100 |
| 11:46 AM | $28.27 | Up $0.02 | $28.27 | $28.26 | 1,100 |
| 11:45 AM | $28.25 | Down $ -0.01 | $28.27 | $28.25 | 2,500 |
| 11:44 AM | $28.26 | Up $0.00 | $28.28 | $28.26 | 2,100 |
| 11:43 AM | $28.26 | Down $ -0.01 | $28.28 | $28.26 | 2,300 |
| 11:42 AM | $28.27 | Down $ -0.02 | $28.28 | $28.27 | 2,700 |
| 11:41 AM | $28.29 | Up $0.03 | $28.29 | $28.25 | 3,500 |
| 11:40 AM | $28.26 | Up $0.03 | $28.26 | $28.26 | 1,000 |
| 11:39 AM | $28.23 | Down $ -0.07 | $28.30 | $28.23 | 7,200 |
| 11:38 AM | $28.30 | Down $ -0.04 | $28.36 | $28.30 | 5,200 |
| 11:37 AM | $28.34 | Down $ -0.02 | $28.36 | $28.34 | 800 |
| 11:36 AM | $28.36 | Up $0.04 | $28.36 | $28.32 | 6,700 |
| 11:35 AM | $28.32 | Up $0.02 | $28.32 | $28.30 | 5,800 |
| 11:34 AM | $28.30 | Down $ -0.01 | $28.32 | $28.29 | 7,000 |
| 11:33 AM | $28.31 | Down $ -0.04 | $28.36 | $28.31 | 4,000 |
| 11:32 AM | $28.35 | Up $0.01 | $28.35 | $28.32 | 1,900 |
| 11:31 AM | $28.34 | Up $0.00 | $28.38 | $28.32 | 4,300 |
| 11:30 AM | $28.34 | Up $0.02 | $28.36 | $28.33 | 6,700 |
| 11:29 AM | $28.32 | Up $0.02 | $28.33 | $28.31 | 1,500 |
| 11:28 AM | $28.30 | Up $0.00 | $28.32 | $28.30 | 3,100 |
| 11:27 AM | $28.30 | Up $0.00 | $28.32 | $28.30 | 1,600 |
| 11:26 AM | $28.30 | Down $ -0.06 | $28.37 | $28.30 | 2,300 |
| 11:25 AM | $28.36 | Up $0.01 | $28.37 | $28.33 | 2,400 |
| 11:24 AM | $28.35 | Up $0.01 | $28.35 | $28.33 | 6,900 |
| 11:23 AM | $28.34 | Up $0.03 | $28.34 | $28.32 | 800 |
| 11:22 AM | $28.31 | Up $0.00 | $28.34 | $28.30 | 3,000 |
| 11:21 AM | $28.31 | Up $0.02 | $28.31 | $28.26 | 2,200 |
| 11:20 AM | $28.29 | Up $0.09 | $28.30 | $28.19 | 4,600 |
| 11:19 AM | $28.20 | Up $0.06 | $28.20 | $28.15 | 1,800 |
| 11:18 AM | $28.14 | Down $ -0.06 | $28.21 | $28.14 | 2,100 |
| 11:17 AM | $28.20 | Down $ -0.01 | $28.26 | $28.20 | 8,100 |
| 11:16 AM | $28.21 | Up $0.04 | $28.21 | $28.16 | 2,600 |
| 11:15 AM | $28.17 | Down $ -0.02 | $28.18 | $28.17 | 800 |
| 11:14 AM | $28.19 | Up $0.01 | $28.19 | $28.17 | 1,500 |
| 11:13 AM | $28.18 | Up $0.04 | $28.22 | $28.15 | 23,800 |
| 11:12 AM | $28.14 | Down $ -0.03 | $28.18 | $28.13 | 6,000 |
| 11:11 AM | $28.17 | Down $ -0.02 | $28.21 | $28.15 | 2,200 |
| 11:10 AM | $28.19 | Up $0.00 | $28.22 | $28.19 | 2,300 |
| 11:09 AM | $28.19 | Up $0.01 | $28.19 | $28.18 | 1,100 |
| 11:08 AM | $28.18 | Up $0.05 | $28.19 | $28.13 | 1,300 |
| 11:07 AM | $28.13 | Up $0.02 | $28.14 | $28.12 | 2,400 |
| 11:06 AM | $28.11 | Up $0.07 | $28.11 | $28.06 | 3,300 |
| 11:05 AM | $28.04 | Down $ -0.03 | $28.08 | $28.04 | 500 |
| 11:04 AM | $28.07 | Down $ -0.03 | $28.07 | $28.03 | 1,800 |
| 11:03 AM | $28.10 | Up $0.02 | $28.10 | $28.07 | 1,300 |
| 11:02 AM | $28.08 | Down $ -0.03 | $28.11 | $28.07 | 4,400 |
| 11:01 AM | $28.11 | Down $ -0.01 | $28.13 | $28.11 | 1,000 |
| 11:00 AM | $28.12 | Up $0.01 | $28.14 | $28.11 | 1,200 |
| 10:59 AM | $28.11 | Down $ -0.02 | $28.13 | $28.11 | 1,000 |
| 10:58 AM | $28.13 | Up $0.00 | $28.13 | $28.11 | 1,600 |
| 10:57 AM | $28.13 | Down $ -0.03 | $28.16 | $28.13 | 1,900 |
| 10:56 AM | $28.16 | Up $0.01 | $28.16 | $28.12 | 2,200 |
| 10:55 AM | $28.15 | Down $ -0.01 | $28.16 | $28.11 | 4,000 |
| 10:54 AM | $28.16 | Up $0.03 | $28.19 | $28.13 | 2,500 |
| 10:53 AM | $28.13 | Up $0.03 | $28.14 | $28.10 | 1,500 |
| 10:52 AM | $28.10 | Down $ -0.01 | $28.15 | $28.10 | 800 |
| 10:51 AM | $28.11 | Down $ -0.02 | $28.11 | $28.07 | 1,000 |
| 10:50 AM | $28.13 | Down $ -0.04 | $28.17 | $28.10 | 3,600 |
| 10:49 AM | $28.17 | Up $0.05 | $28.17 | $28.13 | 1,900 |
| 10:48 AM | $28.12 | Down $ -0.06 | $28.19 | $28.12 | 900 |
| 10:47 AM | $28.18 | Down $ -0.02 | $28.20 | $28.16 | 3,000 |
| 10:46 AM | $28.20 | Up $0.10 | $28.20 | $28.11 | 3,500 |
| 10:45 AM | $28.10 | Up $0.06 | $28.10 | $28.00 | 2,200 |
| 10:44 AM | $28.04 | Up $0.03 | $28.07 | $28.01 | 4,800 |
| 10:43 AM | $28.01 | Up $0.05 | $28.02 | $27.99 | 1,900 |
| 10:42 AM | $27.96 | Up $0.03 | $27.98 | $27.96 | 800 |
| 10:41 AM | $27.93 | Up $0.05 | $27.94 | $27.88 | 12,200 |
| 10:40 AM | $27.88 | Down $ -0.06 | $27.93 | $27.88 | 10,800 |
| 10:39 AM | $27.94 | Up $0.02 | $27.94 | $27.91 | 600 |
| 10:38 AM | $27.92 | Up $0.01 | $27.96 | $27.92 | 2,100 |
| 10:37 AM | $27.91 | Down $ -0.07 | $27.98 | $27.89 | 3,000 |
| 10:36 AM | $27.98 | Up $0.02 | $27.99 | $27.98 | 400 |
| 10:35 AM | $27.96 | Down $ -0.02 | $27.97 | $27.94 | 2,700 |
| 10:34 AM | $27.98 | Down $ -0.06 | $28.06 | $27.98 | 3,200 |
| 10:33 AM | $28.04 | Down $ -0.04 | $28.08 | $28.03 | 2,300 |
| 10:32 AM | $28.08 | Up $0.04 | $28.10 | $28.08 | 800 |
| 10:31 AM | $28.04 | Up $0.00 | $28.06 | $28.03 | 1,800 |
| 10:30 AM | $28.04 | Down $ -0.03 | $28.05 | $28.02 | 500 |
| 10:28 AM | $28.07 | Down $ -0.01 | $28.07 | $28.00 | 1,300 |
| 10:28 AM | $28.07 | Up $0.00 | $28.07 | $28.00 | 0 |
| 10:27 AM | $28.08 | Down $ -0.01 | $28.10 | $28.08 | 200 |
| 10:26 AM | $28.09 | Down $ -0.05 | $28.13 | $28.05 | 1,900 |
| 10:25 AM | $28.14 | Up $0.06 | $28.17 | $28.14 | 3,700 |
| 10:24 AM | $28.08 | Down $ -0.04 | $28.09 | $28.05 | 1,500 |
| 10:23 AM | $28.12 | Up $0.04 | $28.12 | $28.06 | 2,500 |
| 10:22 AM | $28.08 | Up $0.08 | $28.09 | $27.96 | 2,400 |
| 10:21 AM | $28.00 | Down $ -0.04 | $28.01 | $28.00 | 400 |
| 10:20 AM | $28.04 | Down $ -0.07 | $28.11 | $28.04 | 1,800 |
| 10:19 AM | $28.12 | Up $0.00 | $28.14 | $28.11 | 1,900 |
| 10:18 AM | $28.11 | Up $0.07 | $28.11 | $28.03 | 2,000 |
| 10:17 AM | $28.04 | Down $ -0.09 | $28.11 | $28.04 | 5,700 |
| 10:16 AM | $28.13 | Up $0.01 | $28.14 | $28.10 | 1,200 |
| 10:15 AM | $28.12 | Up $0.02 | $28.16 | $28.11 | 6,600 |
| 10:14 AM | $28.10 | Up $0.00 | $28.12 | $28.08 | 1,400 |
| 10:13 AM | $28.10 | Down $ -0.01 | $28.10 | $28.08 | 400 |
| 10:12 AM | $28.11 | Down $ -0.02 | $28.14 | $28.10 | 1,700 |
| 10:11 AM | $28.13 | Up $0.02 | $28.13 | $28.10 | 700 |
| 10:10 AM | $28.11 | Up $0.04 | $28.11 | $28.06 | 1,600 |
| 10:09 AM | $28.07 | Up $0.01 | $28.10 | $28.07 | 900 |
| 10:08 AM | $28.06 | Down $ -0.04 | $28.06 | $27.99 | 3,100 |
| 10:07 AM | $28.10 | Down $ -0.08 | $28.18 | $28.09 | 7,000 |
| 10:06 AM | $28.18 | Up $0.01 | $28.19 | $28.14 | 1,400 |
| 10:05 AM | $28.17 | Up $0.08 | $28.18 | $28.10 | 3,500 |
| 10:04 AM | $28.09 | Up $0.01 | $28.10 | $28.05 | 1,000 |
| 10:03 AM | $28.08 | Down $ -0.01 | $28.09 | $28.04 | 1,400 |
| 10:02 AM | $28.09 | Down $ -0.06 | $28.11 | $28.09 | 3,700 |
| 10:01 AM | $28.15 | Down $ -0.05 | $28.18 | $28.13 | 1,100 |
| 10:00 AM | $28.20 | Up $0.04 | $28.27 | $28.18 | 2,200 |
| 09:59 AM | $28.16 | Down $ -0.07 | $28.21 | $28.16 | 400 |
| 09:58 AM | $28.23 | Down $ -0.01 | $28.26 | $28.23 | 1,600 |
| 09:57 AM | $28.24 | Up $0.07 | $28.24 | $28.21 | 300 |
| 09:56 AM | $28.17 | Down $ -0.05 | $28.21 | $28.12 | 2,800 |
| 09:55 AM | $28.22 | Up $0.00 | $28.22 | $28.19 | 1,000 |
| 09:54 AM | $28.22 | Up $0.06 | $28.22 | $28.17 | 1,200 |
| 09:53 AM | $28.16 | Down $ -0.02 | $28.18 | $28.13 | 1,400 |
| 09:52 AM | $28.18 | Up $0.01 | $28.18 | $28.10 | 1,100 |
| 09:51 AM | $28.17 | Up $0.04 | $28.17 | $28.12 | 700 |
| 09:50 AM | $28.13 | Up $0.05 | $28.13 | $28.05 | 3,000 |
| 09:49 AM | $28.08 | Up $0.00 | $28.11 | $28.02 | 1,900 |
| 09:48 AM | $28.08 | Up $0.10 | $28.11 | $27.99 | 9,400 |
| 09:47 AM | $27.98 | Down $ -0.03 | $28.04 | $27.98 | 2,000 |
| 09:46 AM | $28.01 | Down $ -0.08 | $28.08 | $28.00 | 5,500 |
| 09:45 AM | $28.09 | Up $0.01 | $28.11 | $28.08 | 5,300 |
| 09:44 AM | $28.08 | Up $0.00 | $28.10 | $28.07 | 1,900 |
| 09:43 AM | $28.08 | Down $ -0.03 | $28.09 | $28.05 | 1,300 |
| 09:42 AM | $28.11 | Up $0.03 | $28.12 | $28.07 | 2,600 |
| 09:41 AM | $28.08 | Up $0.07 | $28.11 | $28.05 | 3,900 |
| 09:40 AM | $28.01 | Up $0.13 | $28.01 | $27.86 | 6,600 |
| 09:39 AM | $27.88 | Up $0.05 | $27.88 | $27.82 | 1,400 |
| 09:38 AM | $27.83 | Down $ -0.11 | $27.91 | $27.83 | 2,200 |
| 09:37 AM | $27.94 | Up $0.12 | $27.94 | $27.90 | 500 |
| 09:36 AM | $27.82 | Up $0.07 | $27.82 | $27.74 | 4,300 |
| 09:35 AM | $27.75 | Down $ -0.06 | $27.79 | $27.73 | 24,700 |
| 09:34 AM | $27.81 | Up $0.12 | $27.81 | $27.68 | 33,600 |
| 09:33 AM | $27.69 | Down $ -0.04 | $27.72 | $27.68 | 1,000 |
| 09:32 AM | $27.73 | Down $ -0.11 | $27.82 | $27.69 | 13,800 |
| 09:31 AM | $27.84 | Up $0.02 | $27.86 | $27.76 | 6,000 |
| 09:30 AM | $27.82 | Up $0.01 | $27.91 | $27.82 | 7,300 |
| Previous close | $27.81 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21-11-2025 | $28.63 | $28.49 | $28.76 | $28.34 | 1,451,900 |
| 20-11-2025 | $27.81 | $28.70 | $28.78 | $27.71 | 2,130,900 |
| 19-11-2025 | $28.98 | $28.72 | $29.20 | $28.56 | 1,400,600 |
| 18-11-2025 | $28.45 | $29.01 | $29.31 | $28.40 | 2,196,100 |
| 17-11-2025 | $29.60 | $29.62 | $29.68 | $29.27 | 1,895,500 |
| 14-11-2025 | $29.68 | $30.25 | $30.25 | $29.45 | 1,899,600 |
| 13-11-2025 | $29.92 | $30.58 | $30.75 | $29.57 | 1,140,900 |
| 12-11-2025 | $30.85 | $30.39 | $30.90 | $30.36 | 1,067,900 |
| 11-11-2025 | $29.86 | $29.68 | $29.87 | $29.59 | 706,500 |
| 10-11-2025 | $30.22 | $30.17 | $30.25 | $29.94 | 2,068,700 |
| 07-11-2025 | $29.58 | $28.95 | $29.61 | $28.91 | 1,249,000 |
| 06-11-2025 | $29.37 | $29.63 | $29.69 | $29.24 | 1,472,200 |
| 05-11-2025 | $28.53 | $28.16 | $28.56 | $28.03 | 1,477,700 |
| 04-11-2025 | $27.62 | $28.19 | $28.20 | $27.55 | 2,240,800 |
| 03-11-2025 | $28.48 | $27.98 | $28.55 | $27.90 | 1,279,300 |
| 31-10-2025 | $29.12 | $29.26 | $29.56 | $29.03 | 2,360,500 |
| 30-10-2025 | $29.41 | $29.26 | $29.57 | $29.10 | 1,612,500 |
| 29-10-2025 | $30.51 | $31.64 | $31.93 | $30.43 | 1,596,000 |
| 28-10-2025 | $31.13 | $31.76 | $31.80 | $31.12 | 1,094,700 |
| 27-10-2025 | $30.48 | $30.29 | $30.48 | $30.22 | 1,122,200 |
| 24-10-2025 | $30.34 | $30.50 | $30.51 | $30.28 | 494,700 |
| 23-10-2025 | $29.89 | $29.93 | $30.19 | $29.80 | 963,100 |
| 22-10-2025 | $29.56 | $29.35 | $29.66 | $29.05 | 1,379,700 |
| 21-10-2025 | $29.82 | $29.78 | $29.90 | $29.58 | 964,800 |
| 20-10-2025 | $31.01 | $31.44 | $31.51 | $30.91 | 1,713,600 |
| 17-10-2025 | $31.09 | $30.93 | $31.27 | $30.87 | 1,304,200 |
| 16-10-2025 | $31.81 | $32.22 | $32.25 | $31.73 | 1,965,000 |
| 15-10-2025 | $32.97 | $32.44 | $33.04 | $32.13 | 1,404,100 |
| 14-10-2025 | $31.99 | $32.01 | $32.21 | $31.83 | 1,255,000 |
| 10-10-2025 | $31.75 | $31.73 | $31.91 | $31.55 | 1,501,200 |
Graphs are not available, please refer to the detailed table