Quotes and Market Data
Find a quote
FIRST QUANTUM MINERALS LTD
31.09 Down -0.72 (-2.32 %)
Delayed : 2025/10/17 17:40:00
- Previous close $31.81
- Opening $31.65
- Price Ask $31.00
- Price Bid $31.00
- Size Bid 21
- Size Ask 6
- Today High $31.85
- Today Low $30.72
- 52 Weeks High $33.88
- 52 Weeks Low $14.41
- Volume 2,247,641
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $31.09 | Up $0.00 | $31.09 | $31.09 | 438,700 |
| 03:59 PM | $31.09 | Up $0.05 | $31.11 | $31.03 | 73,800 |
| 03:58 PM | $31.04 | Down $0.00 | $31.05 | $31.03 | 28,000 |
| 03:57 PM | $31.04 | Up $0.02 | $31.06 | $31.02 | 46,400 |
| 03:56 PM | $31.02 | Down $ -0.09 | $31.09 | $31.02 | 41,000 |
| 03:55 PM | $31.11 | Down $ -0.02 | $31.13 | $31.08 | 47,100 |
| 03:54 PM | $31.13 | Down $0.00 | $31.15 | $31.13 | 18,800 |
| 03:53 PM | $31.13 | Down $ -0.03 | $31.16 | $31.11 | 18,500 |
| 03:52 PM | $31.16 | Down $ -0.03 | $31.19 | $31.15 | 20,100 |
| 03:51 PM | $31.19 | Up $0.02 | $31.19 | $31.17 | 3,700 |
| 03:50 PM | $31.16 | Up $0.04 | $31.17 | $31.13 | 38,900 |
| 03:49 PM | $31.12 | Up $0.01 | $31.13 | $31.11 | 8,400 |
| 03:48 PM | $31.11 | Down $ -0.02 | $31.13 | $31.11 | 7,900 |
| 03:47 PM | $31.13 | Down $ -0.04 | $31.16 | $31.13 | 27,000 |
| 03:46 PM | $31.16 | Down $ -0.01 | $31.17 | $31.16 | 900 |
| 03:45 PM | $31.17 | Down $ -0.10 | $31.27 | $31.17 | 14,000 |
| 03:44 PM | $31.27 | Up $0.00 | $31.27 | $31.26 | 2,300 |
| 03:43 PM | $31.27 | Up $0.03 | $31.27 | $31.25 | 10,200 |
| 03:42 PM | $31.24 | Up $0.02 | $31.24 | $31.23 | 700 |
| 03:41 PM | $31.22 | Up $0.03 | $31.23 | $31.19 | 5,700 |
| 03:40 PM | $31.19 | Down $ -0.03 | $31.22 | $31.19 | 8,400 |
| 03:39 PM | $31.22 | Up $0.02 | $31.22 | $31.19 | 6,400 |
| 03:38 PM | $31.20 | Up $0.01 | $31.20 | $31.20 | 4,300 |
| 03:37 PM | $31.19 | Up $0.02 | $31.19 | $31.17 | 2,300 |
| 03:36 PM | $31.17 | Down $ -0.04 | $31.20 | $31.16 | 8,600 |
| 03:35 PM | $31.21 | Up $0.01 | $31.21 | $31.21 | 2,000 |
| 03:34 PM | $31.21 | Down $ -0.01 | $31.21 | $31.20 | 4,100 |
| 03:33 PM | $31.21 | Up $0.04 | $31.21 | $31.18 | 1,500 |
| 03:32 PM | $31.17 | Down $ -0.01 | $31.19 | $31.17 | 1,400 |
| 03:31 PM | $31.18 | Up $0.03 | $31.18 | $31.16 | 1,100 |
| 03:30 PM | $31.15 | Up $0.00 | $31.15 | $31.14 | 2,500 |
| 03:29 PM | $31.15 | Up $0.00 | $31.16 | $31.14 | 4,300 |
| 03:28 PM | $31.15 | Up $0.02 | $31.15 | $31.13 | 3,100 |
| 03:27 PM | $31.13 | Up $0.04 | $31.13 | $31.08 | 8,700 |
| 03:26 PM | $31.09 | Down $ -0.04 | $31.13 | $31.09 | 7,300 |
| 03:25 PM | $31.13 | Down $ -0.02 | $31.14 | $31.13 | 2,100 |
| 03:23 PM | $31.15 | Down $ -0.01 | $31.15 | $31.15 | 1,600 |
| 03:23 PM | $31.15 | Up $0.00 | $31.15 | $31.15 | 0 |
| 03:22 PM | $31.16 | Down $ -0.05 | $31.20 | $31.16 | 4,000 |
| 03:21 PM | $31.21 | Up $0.03 | $31.22 | $31.18 | 4,200 |
| 03:20 PM | $31.18 | Up $0.00 | $31.18 | $31.17 | 500 |
| 03:19 PM | $31.18 | Up $0.04 | $31.18 | $31.16 | 400 |
| 03:18 PM | $31.14 | Down $ -0.05 | $31.18 | $31.14 | 4,100 |
| 03:17 PM | $31.19 | Down $ -0.01 | $31.21 | $31.18 | 4,000 |
| 03:16 PM | $31.20 | Up $0.05 | $31.20 | $31.15 | 5,300 |
| 03:15 PM | $31.15 | Down $ -0.02 | $31.16 | $31.15 | 2,700 |
| 03:14 PM | $31.17 | Up $0.02 | $31.17 | $31.16 | 1,300 |
| 03:13 PM | $31.16 | Up $0.01 | $31.16 | $31.16 | 1,200 |
| 03:12 PM | $31.15 | Down $ -0.01 | $31.16 | $31.14 | 2,800 |
| 03:11 PM | $31.16 | Up $0.01 | $31.16 | $31.15 | 900 |
| 03:10 PM | $31.15 | Up $0.00 | $31.15 | $31.15 | 100 |
| 03:09 PM | $31.15 | Up $0.05 | $31.15 | $31.10 | 2,300 |
| 03:08 PM | $31.10 | Up $0.00 | $31.11 | $31.10 | 1,600 |
| 03:07 PM | $31.10 | Down $ -0.04 | $31.13 | $31.10 | 3,300 |
| 03:06 PM | $31.14 | Up $0.02 | $31.14 | $31.13 | 400 |
| 03:05 PM | $31.12 | Up $0.01 | $31.12 | $31.11 | 800 |
| 03:04 PM | $31.11 | Up $0.01 | $31.12 | $31.11 | 1,500 |
| 03:03 PM | $31.10 | Up $0.01 | $31.12 | $31.10 | 1,800 |
| 03:02 PM | $31.09 | Down $ -0.01 | $31.11 | $31.08 | 3,200 |
| 03:01 PM | $31.10 | Up $0.04 | $31.10 | $31.07 | 4,300 |
| 03:00 PM | $31.06 | Up $0.04 | $31.06 | $31.02 | 8,300 |
| 02:59 PM | $31.02 | Down $ -0.02 | $31.02 | $31.02 | 400 |
| 02:58 PM | $31.03 | Down $0.00 | $31.04 | $31.03 | 500 |
| 02:57 PM | $31.04 | Down $ -0.02 | $31.06 | $31.04 | 3,700 |
| 02:55 PM | $31.05 | Down $ -0.01 | $31.05 | $31.05 | 2,300 |
| 02:55 PM | $31.05 | Up $0.00 | $31.05 | $31.05 | 0 |
| 02:54 PM | $31.06 | Down $ -0.01 | $31.06 | $31.06 | 2,000 |
| 02:53 PM | $31.07 | Up $0.02 | $31.07 | $31.06 | 1,600 |
| 02:52 PM | $31.05 | Up $0.00 | $31.05 | $31.05 | 400 |
| 02:51 PM | $31.05 | Up $0.00 | $31.05 | $31.04 | 1,900 |
| 02:50 PM | $31.05 | Up $0.01 | $31.06 | $31.04 | 2,400 |
| 02:49 PM | $31.04 | Up $0.01 | $31.04 | $31.03 | 6,900 |
| 02:48 PM | $31.03 | Down $ -0.02 | $31.04 | $31.03 | 2,100 |
| 02:47 PM | $31.05 | Down $ -0.01 | $31.05 | $31.05 | 1,400 |
| 02:46 PM | $31.06 | Up $0.04 | $31.06 | $31.03 | 8,000 |
| 02:45 PM | $31.03 | Down $ -0.01 | $31.03 | $31.03 | 500 |
| 02:44 PM | $31.03 | Down $0.00 | $31.03 | $31.03 | 600 |
| 02:43 PM | $31.04 | Up $0.01 | $31.04 | $31.04 | 100 |
| 02:42 PM | $31.03 | Down $ -0.01 | $31.03 | $31.02 | 4,200 |
| 02:41 PM | $31.03 | Down $ -0.04 | $31.07 | $31.03 | 2,900 |
| 02:40 PM | $31.07 | Down $ -0.01 | $31.08 | $31.07 | 1,400 |
| 02:39 PM | $31.08 | Down $ -0.03 | $31.10 | $31.08 | 1,300 |
| 02:38 PM | $31.11 | Up $0.00 | $31.11 | $31.10 | 2,300 |
| 02:37 PM | $31.11 | Down $ -0.01 | $31.11 | $31.10 | 900 |
| 02:36 PM | $31.12 | Down $ -0.03 | $31.14 | $31.12 | 6,600 |
| 02:35 PM | $31.15 | Up $0.05 | $31.16 | $31.11 | 3,700 |
| 02:34 PM | $31.10 | Up $0.00 | $31.11 | $31.09 | 7,600 |
| 02:33 PM | $31.10 | Down $ -0.05 | $31.14 | $31.10 | 2,000 |
| 02:32 PM | $31.15 | Down $ -0.02 | $31.17 | $31.14 | 1,100 |
| 02:31 PM | $31.17 | Down $ -0.04 | $31.20 | $31.17 | 2,800 |
| 02:30 PM | $31.21 | Down $ -0.03 | $31.22 | $31.21 | 500 |
| 02:28 PM | $31.24 | Up $0.04 | $31.24 | $31.20 | 2,400 |
| 02:28 PM | $31.24 | Up $0.00 | $31.24 | $31.20 | 0 |
| 02:27 PM | $31.20 | Down $ -0.01 | $31.20 | $31.19 | 1,900 |
| 02:26 PM | $31.21 | Up $0.02 | $31.22 | $31.20 | 3,500 |
| 02:25 PM | $31.19 | Up $0.04 | $31.20 | $31.14 | 5,500 |
| 02:24 PM | $31.15 | Up $0.04 | $31.15 | $31.12 | 1,300 |
| 02:23 PM | $31.11 | Down $ -0.01 | $31.12 | $31.11 | 2,200 |
| 02:22 PM | $31.12 | Up $0.03 | $31.13 | $31.10 | 1,000 |
| 02:21 PM | $31.10 | Up $0.02 | $31.10 | $31.07 | 3,600 |
| 02:20 PM | $31.07 | Up $0.02 | $31.07 | $31.06 | 1,000 |
| 02:19 PM | $31.06 | Up $0.02 | $31.06 | $31.03 | 4,800 |
| 02:18 PM | $31.03 | Up $0.01 | $31.03 | $31.02 | 500 |
| 02:17 PM | $31.02 | Down $ -0.01 | $31.03 | $31.02 | 2,700 |
| 02:16 PM | $31.03 | Up $0.00 | $31.03 | $31.02 | 2,000 |
| 02:15 PM | $31.03 | Up $0.00 | $31.04 | $31.03 | 4,900 |
| 02:14 PM | $31.03 | Up $0.03 | $31.03 | $31.00 | 1,800 |
| 02:13 PM | $31.00 | Up $0.00 | $31.02 | $31.00 | 11,100 |
| 02:12 PM | $31.00 | Up $0.00 | $31.00 | $31.00 | 300 |
| 02:11 PM | $31.00 | Down $ -0.01 | $31.00 | $31.00 | 600 |
| 02:10 PM | $31.01 | Up $0.01 | $31.01 | $31.00 | 2,900 |
| 02:09 PM | $31.00 | Up $0.00 | $31.00 | $31.00 | 600 |
| 02:08 PM | $31.00 | Up $0.01 | $31.00 | $31.00 | 200 |
| 02:07 PM | $30.99 | Up $0.00 | $31.00 | $30.99 | 1,400 |
| 02:06 PM | $30.99 | Down $ -0.02 | $31.00 | $30.99 | 3,100 |
| 02:05 PM | $31.01 | Up $0.00 | $31.01 | $31.01 | 300 |
| 02:04 PM | $31.01 | Up $0.01 | $31.01 | $31.00 | 900 |
| 02:03 PM | $31.00 | Down $ -0.01 | $31.02 | $31.00 | 4,400 |
| 02:02 PM | $31.01 | Up $0.03 | $31.01 | $30.99 | 700 |
| 02:01 PM | $30.98 | Down $ -0.02 | $31.00 | $30.98 | 2,100 |
| 02:00 PM | $31.00 | Up $0.01 | $31.01 | $31.00 | 2,000 |
| 01:59 PM | $30.99 | Up $0.01 | $31.00 | $30.99 | 1,100 |
| 01:58 PM | $30.98 | Up $0.00 | $30.98 | $30.98 | 200 |
| 01:57 PM | $30.98 | Up $0.00 | $30.99 | $30.98 | 1,600 |
| 01:56 PM | $30.98 | Down $ -0.01 | $30.99 | $30.96 | 1,200 |
| 01:55 PM | $30.99 | Down $ -0.02 | $31.01 | $30.98 | 6,700 |
| 01:54 PM | $31.01 | Up $0.00 | $31.02 | $31.01 | 800 |
| 01:53 PM | $31.01 | Up $0.00 | $31.02 | $31.00 | 3,700 |
| 01:52 PM | $31.01 | Down $ -0.02 | $31.03 | $31.01 | 2,800 |
| 01:51 PM | $31.03 | Up $0.00 | $31.05 | $31.03 | 3,600 |
| 01:50 PM | $31.03 | Up $0.06 | $31.03 | $30.97 | 16,700 |
| 01:48 PM | $30.97 | Up $0.01 | $30.98 | $30.97 | 1,700 |
| 01:48 PM | $30.97 | Up $0.00 | $30.98 | $30.97 | 0 |
| 01:47 PM | $30.96 | Down $ -0.01 | $30.97 | $30.96 | 1,000 |
| 01:46 PM | $30.97 | Up $0.01 | $30.97 | $30.97 | 200 |
| 01:45 PM | $30.96 | Up $0.01 | $30.96 | $30.92 | 4,900 |
| 01:44 PM | $30.95 | Up $0.00 | $30.95 | $30.93 | 1,800 |
| 01:43 PM | $30.95 | Down $ -0.01 | $30.95 | $30.94 | 1,900 |
| 01:42 PM | $30.96 | Down $ -0.04 | $30.99 | $30.96 | 2,300 |
| 01:41 PM | $31.00 | Up $0.02 | $31.00 | $30.98 | 11,300 |
| 01:40 PM | $30.99 | Up $0.00 | $30.99 | $30.98 | 1,100 |
| 01:39 PM | $30.98 | Up $0.02 | $30.98 | $30.96 | 2,000 |
| 01:38 PM | $30.96 | Down $ -0.03 | $30.99 | $30.95 | 5,300 |
| 01:37 PM | $30.99 | Up $0.00 | $30.99 | $30.99 | 400 |
| 01:36 PM | $30.99 | Up $0.04 | $30.99 | $30.96 | 3,700 |
| 01:35 PM | $30.96 | Up $0.02 | $30.96 | $30.94 | 1,900 |
| 01:34 PM | $30.93 | Up $0.01 | $30.93 | $30.91 | 2,400 |
| 01:33 PM | $30.92 | Up $0.03 | $30.92 | $30.91 | 1,400 |
| 01:32 PM | $30.89 | Down $ -0.02 | $30.91 | $30.87 | 6,700 |
| 01:31 PM | $30.91 | Up $0.00 | $30.91 | $30.90 | 700 |
| 01:30 PM | $30.91 | Down $ -0.02 | $30.93 | $30.90 | 16,000 |
| 01:29 PM | $30.92 | Down $ -0.03 | $30.95 | $30.92 | 1,800 |
| 01:28 PM | $30.95 | Up $0.00 | $30.95 | $30.94 | 1,100 |
| 01:27 PM | $30.95 | Down $ -0.02 | $30.95 | $30.95 | 200 |
| 01:26 PM | $30.97 | Up $0.03 | $30.97 | $30.95 | 600 |
| 01:25 PM | $30.94 | Down $ -0.02 | $30.96 | $30.94 | 1,500 |
| 01:24 PM | $30.96 | Down $ -0.01 | $30.96 | $30.95 | 700 |
| 01:23 PM | $30.97 | Up $0.00 | $30.99 | $30.97 | 900 |
| 01:22 PM | $30.97 | Up $0.04 | $30.97 | $30.92 | 900 |
| 01:21 PM | $30.92 | Down $ -0.03 | $30.95 | $30.91 | 800 |
| 01:20 PM | $30.95 | Up $0.01 | $30.95 | $30.93 | 3,700 |
| 01:19 PM | $30.94 | Down $ -0.01 | $30.94 | $30.94 | 800 |
| 01:18 PM | $30.95 | Down $ -0.01 | $30.96 | $30.95 | 1,800 |
| 01:17 PM | $30.96 | Up $0.00 | $30.98 | $30.96 | 1,200 |
| 01:16 PM | $30.96 | Down $ -0.01 | $30.97 | $30.96 | 400 |
| 01:15 PM | $30.97 | Down $ -0.02 | $30.98 | $30.96 | 2,900 |
| 01:14 PM | $30.99 | Up $0.03 | $31.00 | $30.97 | 4,100 |
| 01:13 PM | $30.96 | Up $0.03 | $30.97 | $30.94 | 700 |
| 01:12 PM | $30.93 | Up $0.01 | $30.94 | $30.93 | 1,100 |
| 01:11 PM | $30.92 | Down $ -0.02 | $30.94 | $30.92 | 1,100 |
| 01:10 PM | $30.94 | Up $0.00 | $30.95 | $30.94 | 1,000 |
| 01:09 PM | $30.94 | Down $ -0.01 | $30.94 | $30.94 | 1,700 |
| 01:08 PM | $30.95 | Up $0.05 | $30.97 | $30.90 | 4,200 |
| 01:07 PM | $30.90 | Up $0.00 | $30.92 | $30.89 | 3,700 |
| 01:06 PM | $30.90 | Up $0.01 | $30.91 | $30.89 | 11,000 |
| 01:05 PM | $30.89 | Down $ -0.01 | $30.90 | $30.89 | 4,100 |
| 01:04 PM | $30.90 | Down $ -0.01 | $30.91 | $30.88 | 6,800 |
| 01:03 PM | $30.91 | Up $0.01 | $30.91 | $30.89 | 9,000 |
| 01:02 PM | $30.90 | Down $ -0.02 | $30.92 | $30.90 | 4,200 |
| 01:01 PM | $30.92 | Up $0.00 | $30.93 | $30.91 | 3,400 |
| 01:00 PM | $30.92 | Up $0.00 | $30.93 | $30.92 | 1,100 |
| 12:59 PM | $30.92 | Down $ -0.02 | $30.95 | $30.92 | 2,300 |
| 12:58 PM | $30.94 | Up $0.01 | $30.95 | $30.93 | 1,900 |
| 12:57 PM | $30.93 | Up $0.04 | $30.95 | $30.89 | 7,100 |
| 12:56 PM | $30.89 | Up $0.00 | $30.90 | $30.89 | 6,400 |
| 12:55 PM | $30.89 | Down $ -0.02 | $30.91 | $30.89 | 2,800 |
| 12:54 PM | $30.91 | Down $ -0.01 | $30.91 | $30.90 | 1,500 |
| 12:53 PM | $30.92 | Up $0.01 | $30.92 | $30.91 | 1,100 |
| 12:52 PM | $30.91 | Down $ -0.02 | $30.92 | $30.90 | 2,100 |
| 12:51 PM | $30.93 | Down $ -0.04 | $30.96 | $30.93 | 4,200 |
| 12:50 PM | $30.97 | Up $0.00 | $30.97 | $30.97 | 1,900 |
| 12:49 PM | $30.96 | Down $ -0.03 | $30.99 | $30.96 | 3,600 |
| 12:48 PM | $30.99 | Up $0.02 | $30.99 | $30.97 | 900 |
| 12:47 PM | $30.97 | Up $0.04 | $30.97 | $30.93 | 2,500 |
| 12:46 PM | $30.94 | Up $0.01 | $30.94 | $30.92 | 1,800 |
| 12:45 PM | $30.92 | Up $0.01 | $30.92 | $30.90 | 1,900 |
| 12:44 PM | $30.91 | Down $ -0.01 | $30.93 | $30.90 | 2,300 |
| 12:43 PM | $30.92 | Up $0.00 | $30.94 | $30.92 | 2,600 |
| 12:42 PM | $30.92 | Down $ -0.03 | $30.96 | $30.92 | 1,400 |
| 12:41 PM | $30.95 | Down $ -0.03 | $30.99 | $30.95 | 2,400 |
| 12:40 PM | $30.98 | Up $0.01 | $30.98 | $30.97 | 1,900 |
| 12:39 PM | $30.97 | Up $0.04 | $30.97 | $30.94 | 2,500 |
| 12:38 PM | $30.93 | Down $ -0.02 | $30.95 | $30.93 | 2,700 |
| 12:37 PM | $30.95 | Down $0.00 | $30.96 | $30.95 | 1,500 |
| 12:36 PM | $30.96 | Up $0.02 | $30.96 | $30.93 | 2,300 |
| 12:35 PM | $30.93 | Up $0.01 | $30.94 | $30.93 | 1,500 |
| 12:34 PM | $30.92 | Down $ -0.01 | $30.95 | $30.92 | 1,900 |
| 12:33 PM | $30.93 | Down $0.00 | $30.93 | $30.90 | 2,900 |
| 12:32 PM | $30.94 | Down $ -0.01 | $30.95 | $30.93 | 1,800 |
| 12:31 PM | $30.95 | Down $ -0.05 | $31.00 | $30.95 | 4,400 |
| 12:30 PM | $31.00 | Up $0.03 | $31.00 | $30.97 | 4,800 |
| 12:29 PM | $30.97 | Up $0.02 | $30.97 | $30.93 | 10,100 |
| 12:28 PM | $30.95 | Down $0.00 | $30.96 | $30.94 | 1,900 |
| 12:27 PM | $30.96 | Up $0.00 | $30.96 | $30.95 | 1,400 |
| 12:26 PM | $30.95 | Down $ -0.02 | $30.97 | $30.94 | 3,000 |
| 12:25 PM | $30.97 | Up $0.01 | $30.98 | $30.94 | 2,300 |
| 12:24 PM | $30.96 | Up $0.00 | $30.98 | $30.94 | 4,800 |
| 12:23 PM | $30.96 | Down $ -0.02 | $31.00 | $30.96 | 8,900 |
| 12:22 PM | $30.98 | Up $0.01 | $30.98 | $30.96 | 1,700 |
| 12:21 PM | $30.97 | Up $0.01 | $30.98 | $30.96 | 1,800 |
| 12:20 PM | $30.96 | Up $0.00 | $30.97 | $30.96 | 1,400 |
| 12:19 PM | $30.96 | Up $0.03 | $30.97 | $30.93 | 4,600 |
| 12:18 PM | $30.93 | Down $ -0.05 | $30.98 | $30.93 | 3,400 |
| 12:17 PM | $30.99 | Down $ -0.02 | $31.00 | $30.98 | 1,900 |
| 12:16 PM | $31.00 | Up $0.01 | $31.00 | $30.98 | 2,000 |
| 12:15 PM | $30.99 | Up $0.04 | $30.99 | $30.95 | 1,800 |
| 12:14 PM | $30.95 | Up $0.01 | $30.95 | $30.94 | 2,400 |
| 12:13 PM | $30.94 | Down $ -0.03 | $30.97 | $30.94 | 2,300 |
| 12:12 PM | $30.97 | Up $0.00 | $30.99 | $30.97 | 2,600 |
| 12:11 PM | $30.97 | Up $0.02 | $30.97 | $30.95 | 1,700 |
| 12:10 PM | $30.95 | Up $0.00 | $30.96 | $30.94 | 1,200 |
| 12:09 PM | $30.95 | Up $0.02 | $30.97 | $30.93 | 7,200 |
| 12:08 PM | $30.93 | Down $ -0.01 | $30.95 | $30.93 | 1,100 |
| 12:07 PM | $30.94 | Down $ -0.02 | $30.95 | $30.93 | 2,600 |
| 12:06 PM | $30.96 | Up $0.01 | $30.96 | $30.94 | 1,700 |
| 12:05 PM | $30.95 | Down $ -0.02 | $30.98 | $30.95 | 4,900 |
| 12:04 PM | $30.97 | Down $0.00 | $30.98 | $30.97 | 1,800 |
| 12:03 PM | $30.97 | Up $0.02 | $30.97 | $30.96 | 1,900 |
| 12:02 PM | $30.95 | Up $0.00 | $30.96 | $30.94 | 3,500 |
| 12:01 PM | $30.95 | Down $ -0.02 | $30.96 | $30.95 | 600 |
| 12:00 PM | $30.97 | Up $0.03 | $30.97 | $30.92 | 3,000 |
| 11:59 AM | $30.94 | Down $ -0.01 | $30.94 | $30.92 | 1,400 |
| 11:58 AM | $30.95 | Down $ -0.02 | $30.96 | $30.95 | 800 |
| 11:57 AM | $30.97 | Up $0.01 | $30.99 | $30.94 | 2,400 |
| 11:56 AM | $30.96 | Up $0.05 | $30.96 | $30.92 | 2,700 |
| 11:55 AM | $30.91 | Down $ -0.03 | $30.94 | $30.91 | 1,100 |
| 11:54 AM | $30.94 | Down $ -0.04 | $30.96 | $30.94 | 1,600 |
| 11:53 AM | $30.98 | Up $0.02 | $30.99 | $30.94 | 1,500 |
| 11:52 AM | $30.96 | Up $0.04 | $30.97 | $30.91 | 1,400 |
| 11:51 AM | $30.92 | Up $0.06 | $30.94 | $30.86 | 3,800 |
| 11:50 AM | $30.86 | Down $ -0.08 | $30.94 | $30.85 | 2,700 |
| 11:49 AM | $30.94 | Up $0.00 | $30.95 | $30.92 | 2,500 |
| 11:48 AM | $30.94 | Up $0.04 | $30.94 | $30.90 | 2,400 |
| 11:47 AM | $30.90 | Down $ -0.01 | $30.91 | $30.90 | 1,300 |
| 11:46 AM | $30.91 | Up $0.01 | $30.91 | $30.90 | 4,400 |
| 11:45 AM | $30.90 | Up $0.01 | $30.90 | $30.88 | 2,100 |
| 11:44 AM | $30.89 | Up $0.03 | $30.89 | $30.88 | 1,100 |
| 11:43 AM | $30.86 | Down $ -0.04 | $30.90 | $30.86 | 2,800 |
| 11:42 AM | $30.90 | Up $0.00 | $30.93 | $30.90 | 2,500 |
| 11:41 AM | $30.90 | Down $ -0.02 | $30.92 | $30.89 | 4,600 |
| 11:40 AM | $30.92 | Down $ -0.02 | $30.96 | $30.92 | 3,500 |
| 11:39 AM | $30.94 | Up $0.05 | $30.94 | $30.89 | 5,400 |
| 11:38 AM | $30.89 | Up $0.04 | $30.90 | $30.86 | 2,500 |
| 11:37 AM | $30.85 | Up $0.00 | $30.86 | $30.83 | 2,000 |
| 11:36 AM | $30.85 | Down $ -0.01 | $30.86 | $30.84 | 4,800 |
| 11:35 AM | $30.86 | Up $0.00 | $30.87 | $30.85 | 2,000 |
| 11:34 AM | $30.86 | Up $0.02 | $30.86 | $30.84 | 1,600 |
| 11:33 AM | $30.84 | Down $ -0.02 | $30.85 | $30.84 | 8,800 |
| 11:32 AM | $30.86 | Up $0.01 | $30.89 | $30.84 | 5,400 |
| 11:31 AM | $30.85 | Down $ -0.03 | $30.87 | $30.85 | 7,900 |
| 11:30 AM | $30.88 | Up $0.00 | $30.93 | $30.88 | 10,900 |
| 11:29 AM | $30.88 | Up $0.02 | $30.90 | $30.88 | 12,300 |
| 11:28 AM | $30.86 | Up $0.01 | $30.86 | $30.82 | 6,800 |
| 11:27 AM | $30.85 | Down $ -0.04 | $30.89 | $30.84 | 8,600 |
| 11:26 AM | $30.89 | Up $0.03 | $30.91 | $30.87 | 10,600 |
| 11:25 AM | $30.86 | Down $ -0.01 | $30.87 | $30.85 | 4,200 |
| 11:24 AM | $30.87 | Up $0.02 | $30.87 | $30.85 | 2,500 |
| 11:23 AM | $30.85 | Down $ -0.02 | $30.86 | $30.84 | 8,600 |
| 11:22 AM | $30.87 | Up $0.02 | $30.89 | $30.84 | 16,300 |
| 11:21 AM | $30.85 | Down $ -0.01 | $30.86 | $30.77 | 20,000 |
| 11:20 AM | $30.86 | Down $ -0.01 | $30.86 | $30.85 | 12,300 |
| 11:19 AM | $30.87 | Down $ -0.01 | $30.88 | $30.85 | 10,300 |
| 11:18 AM | $30.88 | Down $ -0.01 | $30.90 | $30.86 | 9,200 |
| 11:17 AM | $30.89 | Up $0.15 | $30.89 | $30.73 | 15,100 |
| 11:16 AM | $30.74 | Up $0.01 | $30.76 | $30.73 | 2,700 |
| 11:15 AM | $30.73 | Up $0.00 | $30.75 | $30.72 | 2,100 |
| 11:14 AM | $30.73 | Down $ -0.06 | $30.79 | $30.73 | 4,900 |
| 11:13 AM | $30.79 | Up $0.02 | $30.81 | $30.76 | 3,600 |
| 11:12 AM | $30.77 | Down $ -0.02 | $30.78 | $30.76 | 3,600 |
| 11:11 AM | $30.79 | Down $ -0.05 | $30.84 | $30.76 | 9,700 |
| 11:10 AM | $30.84 | Up $0.02 | $30.88 | $30.83 | 5,000 |
| 11:09 AM | $30.82 | Down $ -0.04 | $30.85 | $30.82 | 2,200 |
| 11:08 AM | $30.86 | Up $0.04 | $30.86 | $30.82 | 3,100 |
| 11:07 AM | $30.82 | Down $ -0.03 | $30.84 | $30.80 | 3,400 |
| 11:06 AM | $30.85 | Down $ -0.02 | $30.90 | $30.85 | 3,000 |
| 11:05 AM | $30.87 | Up $0.05 | $30.87 | $30.83 | 3,500 |
| 11:04 AM | $30.82 | Down $ -0.07 | $30.89 | $30.82 | 6,600 |
| 11:03 AM | $30.89 | Down $ -0.05 | $30.96 | $30.89 | 2,700 |
| 11:02 AM | $30.94 | Up $0.01 | $30.94 | $30.90 | 3,300 |
| 11:01 AM | $30.93 | Up $0.08 | $30.95 | $30.86 | 2,500 |
| 11:00 AM | $30.85 | Down $ -0.06 | $30.90 | $30.85 | 8,500 |
| 10:59 AM | $30.91 | Down $ -0.04 | $30.95 | $30.91 | 4,600 |
| 10:58 AM | $30.95 | Up $0.01 | $30.95 | $30.93 | 2,500 |
| 10:57 AM | $30.94 | Up $0.00 | $30.95 | $30.94 | 2,300 |
| 10:56 AM | $30.94 | Up $0.01 | $30.94 | $30.90 | 4,000 |
| 10:55 AM | $30.93 | Down $ -0.04 | $30.97 | $30.93 | 7,300 |
| 10:54 AM | $30.97 | Down $ -0.03 | $30.98 | $30.97 | 1,100 |
| 10:53 AM | $31.00 | Down $ -0.01 | $31.01 | $30.99 | 4,100 |
| 10:52 AM | $31.01 | Up $0.01 | $31.02 | $30.99 | 13,300 |
| 10:51 AM | $31.00 | Down $ -0.07 | $31.10 | $31.00 | 3,700 |
| 10:50 AM | $31.07 | Up $0.10 | $31.07 | $30.97 | 28,400 |
| 10:49 AM | $30.97 | Down $ -0.02 | $31.01 | $30.97 | 6,900 |
| 10:48 AM | $30.99 | Up $0.05 | $31.01 | $30.95 | 10,200 |
| 10:47 AM | $30.94 | Up $0.00 | $30.94 | $30.91 | 8,500 |
| 10:46 AM | $30.94 | Up $0.09 | $30.94 | $30.86 | 9,800 |
| 10:45 AM | $30.85 | Down $ -0.02 | $30.86 | $30.84 | 6,900 |
| 10:44 AM | $30.87 | Down $ -0.03 | $30.89 | $30.86 | 2,100 |
| 10:43 AM | $30.90 | Up $0.01 | $30.93 | $30.90 | 8,500 |
| 10:42 AM | $30.89 | Up $0.07 | $30.91 | $30.83 | 14,100 |
| 10:41 AM | $30.82 | Up $0.00 | $30.84 | $30.80 | 8,700 |
| 10:40 AM | $30.82 | Down $ -0.02 | $30.86 | $30.82 | 8,000 |
| 10:39 AM | $30.84 | Down $ -0.04 | $30.87 | $30.84 | 4,900 |
| 10:38 AM | $30.88 | Up $0.00 | $30.88 | $30.84 | 8,700 |
| 10:37 AM | $30.88 | Down $ -0.02 | $30.91 | $30.88 | 13,900 |
| 10:36 AM | $30.90 | Down $ -0.03 | $30.91 | $30.88 | 8,300 |
| 10:35 AM | $30.93 | Down $0.00 | $30.93 | $30.90 | 4,400 |
| 10:34 AM | $30.93 | Down $ -0.06 | $30.98 | $30.93 | 4,200 |
| 10:33 AM | $30.99 | Down $ -0.01 | $30.99 | $30.96 | 1,500 |
| 10:32 AM | $31.00 | Up $0.00 | $31.07 | $30.98 | 7,800 |
| 10:31 AM | $31.00 | Down $ -0.08 | $31.07 | $30.97 | 16,400 |
| 10:30 AM | $31.08 | Up $0.01 | $31.11 | $31.02 | 16,500 |
| 10:29 AM | $31.07 | Down $ -0.08 | $31.16 | $31.04 | 9,000 |
| 10:28 AM | $31.15 | Down $ -0.06 | $31.20 | $31.13 | 5,500 |
| 10:27 AM | $31.21 | Down $ -0.04 | $31.26 | $31.19 | 9,400 |
| 10:26 AM | $31.25 | Down $ -0.01 | $31.29 | $31.25 | 3,100 |
| 10:25 AM | $31.26 | Down $ -0.07 | $31.34 | $31.26 | 3,400 |
| 10:24 AM | $31.33 | Up $0.06 | $31.33 | $31.27 | 2,600 |
| 10:23 AM | $31.27 | Down $ -0.01 | $31.29 | $31.23 | 8,000 |
| 10:22 AM | $31.28 | Down $ -0.02 | $31.32 | $31.28 | 1,800 |
| 10:21 AM | $31.30 | Down $ -0.07 | $31.39 | $31.27 | 3,800 |
| 10:20 AM | $31.37 | Down $ -0.05 | $31.41 | $31.36 | 2,400 |
| 10:19 AM | $31.42 | Up $0.05 | $31.42 | $31.36 | 2,600 |
| 10:18 AM | $31.37 | Down $ -0.03 | $31.39 | $31.36 | 400 |
| 10:17 AM | $31.40 | Down $ -0.06 | $31.46 | $31.40 | 4,200 |
| 10:16 AM | $31.46 | Down $ -0.01 | $31.49 | $31.46 | 1,300 |
| 10:15 AM | $31.47 | Up $0.04 | $31.52 | $31.44 | 3,700 |
| 10:14 AM | $31.43 | Down $ -0.03 | $31.48 | $31.43 | 1,200 |
| 10:13 AM | $31.46 | Up $0.03 | $31.51 | $31.41 | 3,300 |
| 10:12 AM | $31.43 | Up $0.00 | $31.46 | $31.41 | 3,200 |
| 10:11 AM | $31.43 | Up $0.07 | $31.43 | $31.35 | 1,900 |
| 10:10 AM | $31.36 | Up $0.08 | $31.36 | $31.29 | 3,200 |
| 10:09 AM | $31.28 | Down $ -0.04 | $31.30 | $31.26 | 2,600 |
| 10:08 AM | $31.32 | Down $ -0.02 | $31.34 | $31.31 | 4,600 |
| 10:07 AM | $31.34 | Down $ -0.06 | $31.40 | $31.33 | 8,000 |
| 10:06 AM | $31.40 | Up $0.02 | $31.41 | $31.37 | 7,700 |
| 10:05 AM | $31.38 | Down $ -0.02 | $31.44 | $31.38 | 11,300 |
| 10:04 AM | $31.40 | Down $ -0.07 | $31.50 | $31.40 | 6,000 |
| 10:03 AM | $31.47 | Down $ -0.15 | $31.59 | $31.45 | 2,600 |
| 10:02 AM | $31.62 | Up $0.02 | $31.65 | $31.61 | 2,100 |
| 10:01 AM | $31.60 | Up $0.02 | $31.60 | $31.57 | 1,600 |
| 10:00 AM | $31.58 | Down $ -0.15 | $31.73 | $31.58 | 4,600 |
| 09:59 AM | $31.73 | Up $0.00 | $31.73 | $31.67 | 900 |
| 09:58 AM | $31.73 | Down $ -0.11 | $31.83 | $31.72 | 3,400 |
| 09:57 AM | $31.84 | Up $0.01 | $31.85 | $31.84 | 2,800 |
| 09:56 AM | $31.83 | Up $0.03 | $31.83 | $31.80 | 400 |
| 09:55 AM | $31.80 | Up $0.03 | $31.81 | $31.78 | 1,400 |
| 09:54 AM | $31.77 | Up $0.04 | $31.77 | $31.73 | 500 |
| 09:53 AM | $31.73 | Up $0.01 | $31.77 | $31.73 | 2,900 |
| 09:52 AM | $31.72 | Up $0.07 | $31.72 | $31.67 | 1,800 |
| 09:51 AM | $31.65 | Up $0.01 | $31.66 | $31.65 | 700 |
| 09:50 AM | $31.64 | Up $0.01 | $31.67 | $31.64 | 700 |
| 09:49 AM | $31.63 | Down $ -0.07 | $31.68 | $31.62 | 1,300 |
| 09:48 AM | $31.70 | Up $0.11 | $31.74 | $31.61 | 1,800 |
| 09:47 AM | $31.59 | Down $ -0.01 | $31.61 | $31.54 | 4,900 |
| 09:46 AM | $31.60 | Up $0.00 | $31.60 | $31.59 | 1,100 |
| 09:45 AM | $31.60 | Up $0.05 | $31.63 | $31.55 | 1,500 |
| 09:44 AM | $31.55 | Up $0.04 | $31.55 | $31.48 | 1,600 |
| 09:43 AM | $31.52 | Down $ -0.15 | $31.64 | $31.51 | 6,800 |
| 09:42 AM | $31.66 | Up $0.04 | $31.67 | $31.61 | 1,100 |
| 09:41 AM | $31.62 | Down $ -0.06 | $31.70 | $31.62 | 3,700 |
| 09:40 AM | $31.69 | Down $ -0.05 | $31.71 | $31.67 | 1,300 |
| 09:39 AM | $31.73 | Down $ -0.06 | $31.77 | $31.69 | 6,000 |
| 09:38 AM | $31.79 | Up $0.03 | $31.83 | $31.75 | 2,500 |
| 09:37 AM | $31.76 | Up $0.10 | $31.76 | $31.69 | 1,200 |
| 09:36 AM | $31.67 | Up $0.02 | $31.68 | $31.65 | 1,200 |
| 09:35 AM | $31.64 | Down $ -0.06 | $31.69 | $31.57 | 2,000 |
| 09:34 AM | $31.70 | Up $0.08 | $31.70 | $31.62 | 2,300 |
| 09:33 AM | $31.62 | Down $ -0.06 | $31.68 | $31.60 | 1,800 |
| 09:32 AM | $31.68 | Down $ -0.02 | $31.71 | $31.61 | 2,800 |
| 09:31 AM | $31.70 | Up $0.14 | $31.70 | $31.57 | 5,000 |
| 09:30 AM | $31.56 | Down $ -0.25 | $31.67 | $31.44 | 27,000 |
| Previous close | $31.81 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17-10-2025 | $31.09 | $30.94 | $31.27 | $30.87 | 1,472,600 |
| 16-10-2025 | $31.81 | $32.38 | $32.52 | $31.73 | 2,164,600 |
| 15-10-2025 | $32.97 | $32.67 | $33.04 | $32.13 | 1,627,800 |
| 14-10-2025 | $31.99 | $31.98 | $32.21 | $31.83 | 1,482,000 |
| 10-10-2025 | $31.75 | $32.25 | $32.34 | $31.55 | 1,693,500 |
| 09-10-2025 | $32.53 | $32.75 | $32.78 | $32.12 | 736,200 |
| 08-10-2025 | $32.81 | $32.64 | $33.01 | $32.43 | 1,834,700 |
| 07-10-2025 | $31.42 | $31.41 | $31.69 | $31.39 | 1,082,700 |
| 06-10-2025 | $31.56 | $32.28 | $32.35 | $31.51 | 1,689,400 |
| 03-10-2025 | $32.34 | $32.35 | $32.43 | $32.11 | 1,670,900 |
| 02-10-2025 | $31.57 | $31.55 | $31.83 | $31.49 | 1,299,700 |
| 01-10-2025 | $31.77 | $31.37 | $31.95 | $31.37 | 1,064,600 |
| 30-09-2025 | $31.48 | $31.33 | $31.56 | $31.15 | 1,289,100 |
| 29-09-2025 | $31.56 | $31.34 | $31.60 | $31.26 | 1,618,900 |
| 26-09-2025 | $29.12 | $28.94 | $29.20 | $28.89 | 1,142,300 |
| 24-09-2025 | $28.78 | $28.93 | $29.03 | $28.77 | 1,517,400 |
| 23-09-2025 | $27.83 | $27.92 | $28.02 | $27.62 | 2,141,200 |
| 22-09-2025 | $27.57 | $27.61 | $28.05 | $27.44 | 1,968,900 |
| 19-09-2025 | $27.00 | $26.60 | $27.22 | $26.56 | 8,140,200 |
| 18-09-2025 | $26.29 | $26.34 | $26.48 | $26.23 | 1,366,900 |
| 17-09-2025 | $26.44 | $26.79 | $26.85 | $26.33 | 2,387,000 |
| 16-09-2025 | $26.97 | $26.68 | $27.00 | $26.65 | 2,291,500 |
| 15-09-2025 | $26.74 | $26.61 | $26.89 | $26.58 | 1,571,000 |
| 12-09-2025 | $26.32 | $26.24 | $26.68 | $26.20 | 2,410,300 |
| 11-09-2025 | $26.08 | $25.76 | $26.10 | $25.71 | 1,273,200 |
| 10-09-2025 | $25.33 | $25.60 | $25.61 | $25.24 | 1,266,900 |
| 09-09-2025 | $25.38 | $25.30 | $25.43 | $24.96 | 1,876,100 |
| 08-09-2025 | $24.69 | $24.85 | $24.87 | $24.64 | 902,500 |
| 05-09-2025 | $24.58 | $24.90 | $24.98 | $24.52 | 1,861,500 |
| 04-09-2025 | $24.29 | $24.19 | $24.41 | $24.01 | 1,146,900 |
Graphs are not available, please refer to the detailed table