Quotes and Market Data
Find a quote
FIRST QUANTUM MINERALS LTD
25.12 Up 0.03 (0.12 %)
Delayed : 2025/07/04 04:00:09
- Previous close $25.09
- Opening $25.14
- Price Ask $24.85
- Price Bid $24.85
- Size Bid 1
- Size Ask 8
- Today High $25.28
- Today Low $24.73
- 52 Weeks High $25.96
- 52 Weeks Low $13.81
- Volume 1,342,582
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $25.12 | Down $ -0.01 | $25.12 | $25.12 | 177,000 |
| 03:59 PM | $25.13 | Down $ -0.02 | $25.15 | $25.11 | 18,900 |
| 03:58 PM | $25.15 | Up $0.00 | $25.15 | $25.14 | 6,900 |
| 03:57 PM | $25.14 | Up $0.03 | $25.14 | $25.12 | 3,400 |
| 03:56 PM | $25.12 | Up $0.01 | $25.12 | $25.10 | 8,300 |
| 03:55 PM | $25.11 | Down $0.00 | $25.13 | $25.11 | 28,100 |
| 03:54 PM | $25.11 | Up $0.01 | $25.11 | $25.09 | 19,000 |
| 03:53 PM | $25.10 | Up $0.00 | $25.10 | $25.10 | 700 |
| 03:52 PM | $25.10 | Up $0.03 | $25.10 | $25.07 | 6,600 |
| 03:51 PM | $25.07 | Up $0.00 | $25.07 | $25.07 | 800 |
| 03:50 PM | $25.07 | Up $0.04 | $25.08 | $25.03 | 29,500 |
| 03:49 PM | $25.03 | Down $ -0.02 | $25.05 | $25.03 | 9,300 |
| 03:48 PM | $25.05 | Up $0.02 | $25.05 | $25.04 | 9,200 |
| 03:47 PM | $25.03 | Down $ -0.01 | $25.03 | $25.03 | 200 |
| 03:46 PM | $25.04 | Down $ -0.01 | $25.05 | $25.04 | 3,600 |
| 03:45 PM | $25.05 | Up $0.01 | $25.05 | $25.04 | 600 |
| 03:42 PM | $25.04 | Down $ -0.01 | $25.06 | $25.04 | 4,300 |
| 03:42 PM | $25.04 | Up $0.00 | $25.06 | $25.04 | 0 |
| 03:42 PM | $25.04 | Up $0.00 | $25.06 | $25.04 | 0 |
| 03:41 PM | $25.05 | Up $0.00 | $25.05 | $25.04 | 900 |
| 03:40 PM | $25.05 | Up $0.00 | $25.05 | $25.05 | 100 |
| 03:39 PM | $25.05 | Up $0.00 | $25.06 | $25.05 | 2,600 |
| 03:38 PM | $25.05 | Down $0.00 | $25.05 | $25.04 | 3,900 |
| 03:37 PM | $25.06 | Up $0.02 | $25.06 | $25.04 | 1,700 |
| 03:36 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 900 |
| 03:35 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 300 |
| 03:34 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 2,700 |
| 03:33 PM | $25.04 | Up $0.00 | $25.04 | $25.03 | 700 |
| 03:31 PM | $25.04 | Down $0.00 | $25.04 | $25.04 | 200 |
| 03:31 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 03:30 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 900 |
| 03:29 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 600 |
| 03:28 PM | $25.04 | Down $ -0.02 | $25.05 | $25.04 | 3,400 |
| 03:27 PM | $25.06 | Up $0.01 | $25.06 | $25.06 | 1,700 |
| 03:26 PM | $25.05 | Up $0.00 | $25.05 | $25.05 | 2,700 |
| 03:24 PM | $25.05 | Down $ -0.01 | $25.06 | $25.05 | 1,900 |
| 03:24 PM | $25.05 | Up $0.00 | $25.06 | $25.05 | 0 |
| 03:22 PM | $25.06 | Down $ -0.01 | $25.06 | $25.06 | 100 |
| 03:22 PM | $25.06 | Up $0.00 | $25.06 | $25.06 | 0 |
| 03:21 PM | $25.07 | Down $ -0.01 | $25.07 | $25.06 | 3,300 |
| 03:20 PM | $25.08 | Up $0.01 | $25.09 | $25.08 | 3,900 |
| 03:18 PM | $25.07 | Up $0.02 | $25.08 | $25.06 | 4,000 |
| 03:18 PM | $25.07 | Up $0.00 | $25.08 | $25.06 | 0 |
| 03:17 PM | $25.06 | Down $0.00 | $25.06 | $25.06 | 100 |
| 03:16 PM | $25.06 | Up $0.02 | $25.06 | $25.05 | 1,500 |
| 03:15 PM | $25.04 | Down $ -0.02 | $25.06 | $25.04 | 3,400 |
| 03:14 PM | $25.06 | Up $0.01 | $25.06 | $25.05 | 1,600 |
| 03:11 PM | $25.05 | Down $0.00 | $25.05 | $25.05 | 100 |
| 03:11 PM | $25.05 | Up $0.00 | $25.05 | $25.05 | 0 |
| 03:11 PM | $25.05 | Up $0.00 | $25.05 | $25.05 | 0 |
| 03:09 PM | $25.05 | Up $0.00 | $25.05 | $25.05 | 100 |
| 03:09 PM | $25.05 | Up $0.00 | $25.05 | $25.05 | 0 |
| 03:07 PM | $25.05 | Up $0.00 | $25.05 | $25.05 | 1,900 |
| 03:07 PM | $25.05 | Up $0.00 | $25.05 | $25.05 | 0 |
| 03:06 PM | $25.05 | Down $ -0.02 | $25.07 | $25.05 | 4,700 |
| 03:05 PM | $25.07 | Up $0.00 | $25.07 | $25.07 | 200 |
| 03:04 PM | $25.07 | Up $0.00 | $25.07 | $25.07 | 1,500 |
| 03:03 PM | $25.07 | Up $0.00 | $25.07 | $25.07 | 100 |
| 03:02 PM | $25.07 | Up $0.01 | $25.07 | $25.06 | 200 |
| 03:01 PM | $25.06 | Up $0.02 | $25.06 | $25.05 | 1,800 |
| 02:59 PM | $25.04 | Up $0.01 | $25.04 | $25.03 | 1,900 |
| 02:59 PM | $25.04 | Up $0.00 | $25.04 | $25.03 | 0 |
| 02:55 PM | $25.03 | Up $0.00 | $25.04 | $25.03 | 400 |
| 02:55 PM | $25.03 | Up $0.00 | $25.04 | $25.03 | 0 |
| 02:55 PM | $25.03 | Up $0.00 | $25.04 | $25.03 | 0 |
| 02:55 PM | $25.03 | Up $0.00 | $25.04 | $25.03 | 0 |
| 02:54 PM | $25.03 | Up $0.00 | $25.03 | $25.03 | 1,500 |
| 02:53 PM | $25.03 | Down $ -0.01 | $25.03 | $25.03 | 1,300 |
| 02:52 PM | $25.04 | Up $0.04 | $25.04 | $25.00 | 1,300 |
| 02:50 PM | $25.00 | Down $ -0.01 | $25.00 | $25.00 | 500 |
| 02:50 PM | $25.00 | Up $0.00 | $25.00 | $25.00 | 0 |
| 02:49 PM | $25.01 | Down $ -0.02 | $25.03 | $25.01 | 1,400 |
| 02:48 PM | $25.03 | Up $0.02 | $25.03 | $25.01 | 6,200 |
| 02:47 PM | $25.01 | Up $0.02 | $25.01 | $25.00 | 900 |
| 02:46 PM | $25.00 | Up $0.03 | $25.00 | $24.97 | 2,300 |
| 02:43 PM | $24.97 | Up $0.00 | $24.97 | $24.96 | 500 |
| 02:43 PM | $24.97 | Up $0.00 | $24.97 | $24.96 | 0 |
| 02:43 PM | $24.97 | Up $0.00 | $24.97 | $24.96 | 0 |
| 02:40 PM | $24.97 | Down $ -0.02 | $24.99 | $24.97 | 300 |
| 02:40 PM | $24.97 | Up $0.00 | $24.99 | $24.97 | 0 |
| 02:40 PM | $24.97 | Up $0.00 | $24.99 | $24.97 | 0 |
| 02:39 PM | $24.99 | Up $0.00 | $25.02 | $24.98 | 7,700 |
| 02:38 PM | $24.99 | Up $0.00 | $24.99 | $24.99 | 500 |
| 02:37 PM | $24.99 | Down $ -0.02 | $25.00 | $24.99 | 900 |
| 02:36 PM | $25.01 | Up $0.00 | $25.01 | $25.01 | 2,100 |
| 02:35 PM | $25.00 | Down $ -0.03 | $25.01 | $25.00 | 2,800 |
| 02:33 PM | $25.03 | Down $ -0.02 | $25.05 | $25.03 | 1,900 |
| 02:33 PM | $25.03 | Up $0.00 | $25.05 | $25.03 | 0 |
| 02:32 PM | $25.05 | Up $0.00 | $25.05 | $25.04 | 1,100 |
| 02:31 PM | $25.05 | Up $0.00 | $25.05 | $25.05 | 300 |
| 02:29 PM | $25.05 | Up $0.00 | $25.05 | $25.05 | 100 |
| 02:29 PM | $25.05 | Up $0.00 | $25.05 | $25.05 | 0 |
| 02:27 PM | $25.05 | Up $0.00 | $25.06 | $25.05 | 2,500 |
| 02:27 PM | $25.05 | Up $0.00 | $25.06 | $25.05 | 0 |
| 02:26 PM | $25.05 | Up $0.00 | $25.05 | $25.05 | 400 |
| 02:25 PM | $25.05 | Up $0.03 | $25.05 | $25.03 | 1,100 |
| 02:24 PM | $25.02 | Up $0.00 | $25.02 | $25.02 | 2,000 |
| 02:22 PM | $25.02 | Up $0.01 | $25.02 | $25.02 | 800 |
| 02:22 PM | $25.02 | Up $0.00 | $25.02 | $25.02 | 0 |
| 02:21 PM | $25.01 | Down $ -0.01 | $25.02 | $25.01 | 3,500 |
| 02:20 PM | $25.02 | Up $0.02 | $25.02 | $24.99 | 2,300 |
| 02:19 PM | $25.00 | Down $ -0.01 | $25.00 | $25.00 | 600 |
| 02:18 PM | $25.01 | Down $ -0.03 | $25.05 | $25.00 | 5,300 |
| 02:17 PM | $25.04 | Down $ -0.03 | $25.07 | $25.04 | 1,200 |
| 02:16 PM | $25.07 | Up $0.00 | $25.07 | $25.07 | 100 |
| 02:15 PM | $25.07 | Up $0.00 | $25.07 | $25.07 | 400 |
| 02:12 PM | $25.07 | Down $ -0.01 | $25.08 | $25.05 | 3,200 |
| 02:12 PM | $25.07 | Up $0.00 | $25.08 | $25.05 | 0 |
| 02:12 PM | $25.07 | Up $0.00 | $25.08 | $25.05 | 0 |
| 02:11 PM | $25.08 | Down $ -0.01 | $25.09 | $25.08 | 1,200 |
| 02:10 PM | $25.09 | Up $0.00 | $25.10 | $25.09 | 1,800 |
| 02:08 PM | $25.09 | Down $ -0.01 | $25.11 | $25.09 | 2,400 |
| 02:08 PM | $25.09 | Up $0.00 | $25.11 | $25.09 | 0 |
| 02:07 PM | $25.10 | Up $0.00 | $25.10 | $25.10 | 2,000 |
| 02:06 PM | $25.10 | Up $0.01 | $25.10 | $25.10 | 1,200 |
| 02:05 PM | $25.10 | Up $0.00 | $25.10 | $25.10 | 200 |
| 02:04 PM | $25.10 | Up $0.00 | $25.10 | $25.10 | 100 |
| 02:01 PM | $25.10 | Down $ -0.01 | $25.10 | $25.10 | 100 |
| 02:01 PM | $25.10 | Up $0.00 | $25.10 | $25.10 | 0 |
| 02:01 PM | $25.10 | Up $0.00 | $25.10 | $25.10 | 0 |
| 02:00 PM | $25.10 | Down $ -0.01 | $25.11 | $25.10 | 2,300 |
| 01:58 PM | $25.11 | Up $0.00 | $25.11 | $25.11 | 400 |
| 01:58 PM | $25.11 | Up $0.00 | $25.11 | $25.11 | 0 |
| 01:57 PM | $25.11 | Up $0.01 | $25.11 | $25.11 | 100 |
| 01:56 PM | $25.10 | Up $0.00 | $25.10 | $25.10 | 1,600 |
| 01:55 PM | $25.10 | Up $0.01 | $25.10 | $25.10 | 100 |
| 01:54 PM | $25.09 | Up $0.00 | $25.09 | $25.09 | 1,200 |
| 01:53 PM | $25.09 | Up $0.02 | $25.09 | $25.08 | 5,400 |
| 01:51 PM | $25.07 | Up $0.00 | $25.08 | $25.07 | 2,400 |
| 01:51 PM | $25.07 | Up $0.00 | $25.08 | $25.07 | 0 |
| 01:49 PM | $25.07 | Up $0.00 | $25.07 | $25.07 | 300 |
| 01:49 PM | $25.07 | Up $0.00 | $25.07 | $25.07 | 0 |
| 01:48 PM | $25.07 | Up $0.01 | $25.07 | $25.07 | 200 |
| 01:47 PM | $25.06 | Up $0.00 | $25.06 | $25.06 | 500 |
| 01:46 PM | $25.06 | Up $0.01 | $25.06 | $25.05 | 800 |
| 01:45 PM | $25.05 | Up $0.02 | $25.05 | $25.03 | 2,300 |
| 01:44 PM | $25.03 | Up $0.00 | $25.03 | $25.03 | 100 |
| 01:43 PM | $25.03 | Up $0.00 | $25.04 | $25.03 | 1,900 |
| 01:42 PM | $25.03 | Up $0.00 | $25.03 | $25.03 | 100 |
| 01:41 PM | $25.03 | Up $0.00 | $25.03 | $25.03 | 700 |
| 01:40 PM | $25.03 | Up $0.00 | $25.03 | $25.03 | 400 |
| 01:37 PM | $25.03 | Up $0.00 | $25.04 | $25.03 | 1,600 |
| 01:37 PM | $25.03 | Up $0.00 | $25.04 | $25.03 | 0 |
| 01:37 PM | $25.03 | Up $0.00 | $25.04 | $25.03 | 0 |
| 01:33 PM | $25.03 | Up $0.00 | $25.04 | $25.03 | 2,200 |
| 01:33 PM | $25.03 | Up $0.00 | $25.04 | $25.03 | 0 |
| 01:33 PM | $25.03 | Up $0.00 | $25.04 | $25.03 | 0 |
| 01:33 PM | $25.03 | Up $0.00 | $25.04 | $25.03 | 0 |
| 01:32 PM | $25.03 | Up $0.00 | $25.03 | $25.03 | 400 |
| 01:31 PM | $25.03 | Up $0.00 | $25.03 | $25.03 | 200 |
| 01:30 PM | $25.03 | Up $0.00 | $25.03 | $25.03 | 100 |
| 01:29 PM | $25.03 | Up $0.01 | $25.03 | $25.03 | 100 |
| 01:27 PM | $25.02 | Up $0.01 | $25.02 | $25.02 | 400 |
| 01:27 PM | $25.02 | Up $0.00 | $25.02 | $25.02 | 0 |
| 01:26 PM | $25.01 | Up $0.01 | $25.01 | $25.01 | 300 |
| 01:25 PM | $25.01 | Up $0.00 | $25.01 | $25.00 | 1,200 |
| 01:24 PM | $25.00 | Up $0.01 | $25.00 | $24.99 | 400 |
| 01:23 PM | $24.99 | Up $0.00 | $24.99 | $24.99 | 200 |
| 01:22 PM | $24.99 | Up $0.01 | $24.99 | $24.99 | 1,800 |
| 01:20 PM | $24.98 | Up $0.02 | $24.98 | $24.97 | 1,600 |
| 01:20 PM | $24.98 | Up $0.00 | $24.98 | $24.97 | 0 |
| 01:19 PM | $24.96 | Down $ -0.01 | $24.97 | $24.96 | 300 |
| 01:18 PM | $24.97 | Down $ -0.01 | $24.97 | $24.97 | 100 |
| 01:17 PM | $24.98 | Up $0.01 | $24.98 | $24.98 | 100 |
| 01:16 PM | $24.97 | Down $ -0.01 | $24.98 | $24.97 | 1,900 |
| 01:15 PM | $24.98 | Up $0.00 | $24.98 | $24.98 | 100 |
| 01:13 PM | $24.98 | Up $0.02 | $24.98 | $24.97 | 600 |
| 01:13 PM | $24.98 | Up $0.00 | $24.98 | $24.97 | 0 |
| 01:12 PM | $24.96 | Up $0.01 | $24.96 | $24.96 | 300 |
| 01:10 PM | $24.95 | Up $0.00 | $24.95 | $24.94 | 700 |
| 01:10 PM | $24.95 | Up $0.00 | $24.95 | $24.94 | 0 |
| 01:09 PM | $24.95 | Up $0.01 | $24.95 | $24.95 | 100 |
| 01:08 PM | $24.94 | Down $ -0.02 | $24.96 | $24.94 | 1,100 |
| 01:07 PM | $24.96 | Up $0.00 | $24.96 | $24.96 | 300 |
| 01:06 PM | $24.96 | Up $0.01 | $24.96 | $24.94 | 1,500 |
| 01:04 PM | $24.95 | Down $ -0.02 | $24.96 | $24.95 | 700 |
| 01:04 PM | $24.95 | Up $0.00 | $24.96 | $24.95 | 0 |
| 01:03 PM | $24.97 | Down $ -0.02 | $24.99 | $24.95 | 4,600 |
| 01:02 PM | $24.99 | Up $0.02 | $24.99 | $24.98 | 1,500 |
| 01:01 PM | $24.97 | Down $ -0.02 | $24.98 | $24.97 | 600 |
| 01:00 PM | $24.99 | Down $ -0.03 | $25.01 | $24.99 | 4,700 |
| 12:59 PM | $25.02 | Up $0.03 | $25.02 | $24.99 | 3,800 |
| 12:58 PM | $24.99 | Up $0.02 | $24.99 | $24.96 | 5,300 |
| 12:57 PM | $24.97 | Down $ -0.01 | $24.99 | $24.97 | 4,500 |
| 12:56 PM | $24.98 | Up $0.01 | $24.98 | $24.97 | 1,600 |
| 12:55 PM | $24.97 | Up $0.03 | $24.97 | $24.95 | 3,200 |
| 12:54 PM | $24.94 | Up $0.00 | $24.96 | $24.94 | 3,800 |
| 12:53 PM | $24.94 | Down $ -0.01 | $24.94 | $24.93 | 2,600 |
| 12:52 PM | $24.95 | Up $0.01 | $24.95 | $24.95 | 500 |
| 12:51 PM | $24.94 | Down $ -0.02 | $24.94 | $24.92 | 3,300 |
| 12:50 PM | $24.96 | Up $0.01 | $24.96 | $24.93 | 3,200 |
| 12:49 PM | $24.95 | Up $0.00 | $24.95 | $24.92 | 4,100 |
| 12:48 PM | $24.95 | Up $0.01 | $24.96 | $24.95 | 1,500 |
| 12:47 PM | $24.94 | Down $ -0.02 | $24.95 | $24.93 | 3,000 |
| 12:46 PM | $24.96 | Down $ -0.01 | $24.96 | $24.95 | 2,000 |
| 12:45 PM | $24.97 | Up $0.01 | $24.98 | $24.95 | 5,000 |
| 12:44 PM | $24.96 | Down $ -0.01 | $24.97 | $24.95 | 3,000 |
| 12:43 PM | $24.97 | Down $ -0.01 | $24.98 | $24.96 | 2,800 |
| 12:42 PM | $24.98 | Up $0.00 | $25.00 | $24.98 | 2,400 |
| 12:41 PM | $24.98 | Up $0.00 | $24.98 | $24.97 | 5,100 |
| 12:40 PM | $24.98 | Up $0.05 | $24.98 | $24.95 | 1,400 |
| 12:39 PM | $24.93 | Up $0.02 | $24.94 | $24.93 | 1,200 |
| 12:38 PM | $24.91 | Up $0.01 | $24.92 | $24.89 | 3,200 |
| 12:37 PM | $24.90 | Up $0.01 | $24.90 | $24.90 | 1,200 |
| 12:36 PM | $24.89 | Up $0.02 | $24.90 | $24.88 | 5,300 |
| 12:35 PM | $24.87 | Up $0.05 | $24.87 | $24.82 | 6,500 |
| 12:34 PM | $24.82 | Down $ -0.01 | $24.83 | $24.82 | 4,100 |
| 12:33 PM | $24.83 | Down $ -0.01 | $24.84 | $24.83 | 2,800 |
| 12:32 PM | $24.84 | Up $0.00 | $24.84 | $24.84 | 2,000 |
| 12:31 PM | $24.84 | Up $0.01 | $24.84 | $24.83 | 1,500 |
| 12:30 PM | $24.83 | Up $0.00 | $24.83 | $24.83 | 1,600 |
| 12:29 PM | $24.83 | Down $ -0.02 | $24.85 | $24.83 | 2,300 |
| 12:28 PM | $24.85 | Up $0.02 | $24.85 | $24.84 | 1,900 |
| 12:27 PM | $24.83 | Up $0.00 | $24.84 | $24.83 | 4,200 |
| 12:26 PM | $24.83 | Up $0.03 | $24.83 | $24.81 | 2,000 |
| 12:25 PM | $24.80 | Up $0.00 | $24.81 | $24.80 | 1,000 |
| 12:24 PM | $24.80 | Down $ -0.02 | $24.82 | $24.80 | 1,900 |
| 12:23 PM | $24.82 | Down $ -0.04 | $24.86 | $24.82 | 6,000 |
| 12:22 PM | $24.86 | Up $0.00 | $24.86 | $24.86 | 100 |
| 12:21 PM | $24.86 | Up $0.00 | $24.86 | $24.85 | 3,600 |
| 12:20 PM | $24.86 | Up $0.01 | $24.86 | $24.84 | 4,200 |
| 12:19 PM | $24.85 | Down $ -0.01 | $24.87 | $24.84 | 7,800 |
| 12:18 PM | $24.86 | Down $ -0.02 | $24.86 | $24.86 | 500 |
| 12:17 PM | $24.88 | Up $0.02 | $24.89 | $24.86 | 4,300 |
| 12:16 PM | $24.86 | Down $ -0.04 | $24.91 | $24.86 | 2,200 |
| 12:15 PM | $24.90 | Down $ -0.02 | $24.92 | $24.90 | 5,700 |
| 12:14 PM | $24.92 | Down $ -0.10 | $25.02 | $24.91 | 11,300 |
| 12:13 PM | $25.02 | Up $0.04 | $25.02 | $24.99 | 7,700 |
| 12:12 PM | $24.98 | Down $ -0.01 | $25.00 | $24.98 | 2,400 |
| 12:11 PM | $24.99 | Down $ -0.01 | $24.99 | $24.99 | 600 |
| 12:10 PM | $25.00 | Up $0.01 | $25.00 | $24.99 | 400 |
| 12:09 PM | $24.99 | Down $ -0.01 | $25.00 | $24.99 | 2,200 |
| 12:08 PM | $25.00 | Up $0.01 | $25.00 | $24.99 | 3,800 |
| 12:07 PM | $24.99 | Down $ -0.01 | $24.99 | $24.99 | 600 |
| 12:06 PM | $25.00 | Up $0.00 | $25.01 | $25.00 | 300 |
| 12:05 PM | $25.00 | Down $ -0.01 | $25.01 | $24.99 | 6,500 |
| 12:04 PM | $25.01 | Up $0.00 | $25.01 | $25.01 | 2,000 |
| 12:03 PM | $25.01 | Down $ -0.01 | $25.01 | $25.01 | 3,000 |
| 12:01 PM | $25.02 | Up $0.01 | $25.02 | $25.01 | 2,600 |
| 12:01 PM | $25.02 | Up $0.00 | $25.02 | $25.01 | 0 |
| 12:00 PM | $25.01 | Up $0.01 | $25.01 | $25.01 | 300 |
| 11:59 AM | $25.00 | Up $0.01 | $25.00 | $24.99 | 4,100 |
| 11:58 AM | $24.99 | Down $ -0.01 | $25.00 | $24.99 | 5,600 |
| 11:57 AM | $25.00 | Up $0.00 | $25.01 | $25.00 | 1,200 |
| 11:56 AM | $25.00 | Down $ -0.01 | $25.00 | $25.00 | 1,000 |
| 11:55 AM | $25.01 | Up $0.02 | $25.01 | $24.96 | 6,100 |
| 11:54 AM | $24.99 | Down $ -0.04 | $25.03 | $24.99 | 6,400 |
| 11:53 AM | $25.03 | Up $0.01 | $25.03 | $25.02 | 700 |
| 11:52 AM | $25.02 | Up $0.03 | $25.03 | $24.99 | 4,800 |
| 11:51 AM | $24.99 | Down $ -0.01 | $24.99 | $24.99 | 2,200 |
| 11:50 AM | $25.00 | Up $0.00 | $25.00 | $25.00 | 1,800 |
| 11:49 AM | $25.00 | Down $ -0.01 | $25.01 | $25.00 | 2,500 |
| 11:48 AM | $25.01 | Up $0.00 | $25.01 | $25.01 | 1,200 |
| 11:47 AM | $25.01 | Up $0.02 | $25.01 | $25.00 | 5,200 |
| 11:46 AM | $24.99 | Down $ -0.05 | $25.03 | $24.99 | 5,700 |
| 11:45 AM | $25.04 | Up $0.02 | $25.04 | $25.04 | 600 |
| 11:44 AM | $25.02 | Up $0.03 | $25.02 | $25.00 | 2,200 |
| 11:43 AM | $24.99 | Down $ -0.02 | $25.00 | $24.97 | 11,100 |
| 11:42 AM | $25.01 | Down $ -0.01 | $25.04 | $25.01 | 2,800 |
| 11:41 AM | $25.02 | Up $0.02 | $25.02 | $25.00 | 3,200 |
| 11:39 AM | $25.00 | Up $0.02 | $25.00 | $24.98 | 5,000 |
| 11:39 AM | $25.00 | Up $0.00 | $25.00 | $24.98 | 0 |
| 11:38 AM | $24.98 | Up $0.06 | $24.98 | $24.90 | 13,600 |
| 11:36 AM | $24.92 | Down $ -0.01 | $24.92 | $24.91 | 4,800 |
| 11:36 AM | $24.92 | Up $0.00 | $24.92 | $24.91 | 0 |
| 11:35 AM | $24.93 | Up $0.02 | $24.93 | $24.92 | 2,500 |
| 11:34 AM | $24.91 | Down $ -0.01 | $24.93 | $24.91 | 2,800 |
| 11:33 AM | $24.92 | Up $0.00 | $24.92 | $24.92 | 400 |
| 11:32 AM | $24.92 | Up $0.00 | $24.92 | $24.91 | 2,900 |
| 11:31 AM | $24.92 | Up $0.01 | $24.92 | $24.90 | 2,300 |
| 11:30 AM | $24.91 | Up $0.03 | $24.91 | $24.89 | 1,100 |
| 11:29 AM | $24.88 | Up $0.01 | $24.88 | $24.87 | 1,700 |
| 11:28 AM | $24.87 | Down $ -0.03 | $24.91 | $24.86 | 6,700 |
| 11:27 AM | $24.90 | Down $ -0.02 | $24.93 | $24.90 | 2,700 |
| 11:26 AM | $24.92 | Up $0.02 | $24.92 | $24.90 | 1,600 |
| 11:25 AM | $24.90 | Up $0.02 | $24.90 | $24.89 | 3,200 |
| 11:24 AM | $24.88 | Up $0.02 | $24.88 | $24.87 | 1,100 |
| 11:23 AM | $24.87 | Up $0.00 | $24.87 | $24.86 | 1,400 |
| 11:22 AM | $24.86 | Up $0.01 | $24.86 | $24.83 | 2,100 |
| 11:21 AM | $24.85 | Down $ -0.03 | $24.87 | $24.85 | 2,000 |
| 11:19 AM | $24.88 | Up $0.01 | $24.88 | $24.87 | 2,400 |
| 11:19 AM | $24.88 | Up $0.00 | $24.88 | $24.87 | 0 |
| 11:18 AM | $24.87 | Down $ -0.01 | $24.89 | $24.86 | 5,000 |
| 11:17 AM | $24.88 | Up $0.01 | $24.88 | $24.88 | 2,800 |
| 11:16 AM | $24.87 | Up $0.01 | $24.88 | $24.87 | 500 |
| 11:15 AM | $24.86 | Down $ -0.02 | $24.87 | $24.86 | 2,600 |
| 11:14 AM | $24.88 | Up $0.01 | $24.88 | $24.86 | 2,300 |
| 11:13 AM | $24.87 | Up $0.01 | $24.88 | $24.86 | 3,600 |
| 11:12 AM | $24.86 | Up $0.01 | $24.86 | $24.85 | 3,400 |
| 11:11 AM | $24.85 | Up $0.02 | $24.85 | $24.83 | 3,200 |
| 11:10 AM | $24.83 | Up $0.01 | $24.84 | $24.83 | 1,500 |
| 11:09 AM | $24.82 | Up $0.01 | $24.82 | $24.81 | 1,700 |
| 11:08 AM | $24.81 | Down $ -0.01 | $24.83 | $24.81 | 4,700 |
| 11:07 AM | $24.82 | Up $0.07 | $24.82 | $24.76 | 5,500 |
| 11:06 AM | $24.76 | Up $0.00 | $24.76 | $24.76 | 800 |
| 11:05 AM | $24.76 | Up $0.02 | $24.76 | $24.74 | 2,200 |
| 11:04 AM | $24.74 | Up $0.00 | $24.74 | $24.73 | 600 |
| 11:03 AM | $24.74 | Down $ -0.01 | $24.75 | $24.73 | 2,900 |
| 11:02 AM | $24.75 | Up $0.02 | $24.76 | $24.74 | 2,900 |
| 11:01 AM | $24.73 | Down $ -0.02 | $24.74 | $24.73 | 5,300 |
| 11:00 AM | $24.75 | Up $0.01 | $24.75 | $24.75 | 600 |
| 10:59 AM | $24.74 | Down $ -0.01 | $24.75 | $24.74 | 4,300 |
| 10:58 AM | $24.75 | Down $0.00 | $24.76 | $24.75 | 4,900 |
| 10:57 AM | $24.76 | Up $0.00 | $24.76 | $24.74 | 1,500 |
| 10:56 AM | $24.75 | Up $0.00 | $24.76 | $24.74 | 12,800 |
| 10:54 AM | $24.75 | Up $0.01 | $24.75 | $24.75 | 600 |
| 10:54 AM | $24.75 | Up $0.00 | $24.75 | $24.75 | 0 |
| 10:53 AM | $24.74 | Up $0.00 | $24.76 | $24.74 | 4,200 |
| 10:52 AM | $24.74 | Down $ -0.01 | $24.74 | $24.74 | 700 |
| 10:51 AM | $24.75 | Down $0.00 | $24.75 | $24.74 | 4,300 |
| 10:50 AM | $24.76 | Up $0.00 | $24.76 | $24.76 | 1,700 |
| 10:49 AM | $24.76 | Down $ -0.02 | $24.76 | $24.75 | 1,700 |
| 10:48 AM | $24.77 | Down $ -0.01 | $24.78 | $24.76 | 3,700 |
| 10:47 AM | $24.78 | Up $0.02 | $24.78 | $24.75 | 2,100 |
| 10:46 AM | $24.76 | Down $ -0.03 | $24.79 | $24.74 | 7,800 |
| 10:45 AM | $24.79 | Down $ -0.01 | $24.81 | $24.78 | 9,500 |
| 10:44 AM | $24.80 | Up $0.00 | $24.80 | $24.79 | 1,600 |
| 10:43 AM | $24.80 | Down $ -0.02 | $24.81 | $24.78 | 4,900 |
| 10:42 AM | $24.82 | Down $0.00 | $24.84 | $24.82 | 3,300 |
| 10:41 AM | $24.83 | Down $ -0.05 | $24.88 | $24.83 | 6,100 |
| 10:40 AM | $24.88 | Up $0.00 | $24.88 | $24.85 | 3,000 |
| 10:39 AM | $24.88 | Up $0.00 | $24.91 | $24.88 | 4,000 |
| 10:38 AM | $24.88 | Down $ -0.01 | $24.91 | $24.87 | 4,800 |
| 10:37 AM | $24.89 | Up $0.02 | $24.89 | $24.88 | 2,900 |
| 10:36 AM | $24.87 | Up $0.03 | $24.87 | $24.83 | 1,700 |
| 10:35 AM | $24.84 | Up $0.00 | $24.89 | $24.84 | 5,300 |
| 10:34 AM | $24.84 | Up $0.05 | $24.84 | $24.80 | 1,800 |
| 10:33 AM | $24.79 | Down $ -0.01 | $24.79 | $24.78 | 2,800 |
| 10:32 AM | $24.80 | Up $0.00 | $24.84 | $24.78 | 12,800 |
| 10:31 AM | $24.80 | Up $0.00 | $24.80 | $24.80 | 2,200 |
| 10:30 AM | $24.80 | Down $0.00 | $24.81 | $24.80 | 2,400 |
| 10:29 AM | $24.81 | Up $0.04 | $24.81 | $24.79 | 1,800 |
| 10:28 AM | $24.77 | Down $ -0.02 | $24.78 | $24.75 | 9,900 |
| 10:27 AM | $24.79 | Down $ -0.01 | $24.81 | $24.79 | 1,700 |
| 10:26 AM | $24.80 | Down $ -0.02 | $24.81 | $24.80 | 3,200 |
| 10:25 AM | $24.82 | Up $0.02 | $24.83 | $24.80 | 9,200 |
| 10:24 AM | $24.80 | Down $ -0.05 | $24.84 | $24.80 | 3,700 |
| 10:23 AM | $24.85 | Up $0.00 | $24.85 | $24.84 | 3,200 |
| 10:22 AM | $24.85 | Down $ -0.01 | $24.85 | $24.85 | 2,100 |
| 10:21 AM | $24.86 | Up $0.05 | $24.86 | $24.81 | 5,500 |
| 10:20 AM | $24.81 | Down $ -0.01 | $24.85 | $24.81 | 8,500 |
| 10:19 AM | $24.82 | Down $ -0.02 | $24.85 | $24.82 | 3,400 |
| 10:18 AM | $24.84 | Down $ -0.01 | $24.84 | $24.82 | 4,200 |
| 10:17 AM | $24.85 | Up $0.00 | $24.86 | $24.83 | 5,300 |
| 10:16 AM | $24.85 | Up $0.00 | $24.85 | $24.85 | 1,300 |
| 10:15 AM | $24.85 | Up $0.02 | $24.86 | $24.84 | 4,300 |
| 10:14 AM | $24.83 | Down $ -0.02 | $24.85 | $24.82 | 7,300 |
| 10:13 AM | $24.85 | Up $0.02 | $24.85 | $24.84 | 4,000 |
| 10:12 AM | $24.83 | Down $ -0.04 | $24.88 | $24.83 | 7,400 |
| 10:11 AM | $24.87 | Down $ -0.02 | $24.90 | $24.87 | 4,700 |
| 10:10 AM | $24.89 | Up $0.01 | $24.91 | $24.87 | 5,200 |
| 10:09 AM | $24.88 | Up $0.04 | $24.89 | $24.85 | 1,800 |
| 10:08 AM | $24.84 | Down $ -0.01 | $24.86 | $24.83 | 4,300 |
| 10:07 AM | $24.85 | Down $ -0.07 | $24.91 | $24.83 | 13,800 |
| 10:06 AM | $24.92 | Down $ -0.06 | $25.00 | $24.92 | 11,100 |
| 10:05 AM | $24.98 | Down $ -0.04 | $25.03 | $24.98 | 3,300 |
| 10:04 AM | $25.03 | Down $ -0.02 | $25.03 | $25.03 | 200 |
| 10:03 AM | $25.04 | Down $ -0.01 | $25.05 | $25.03 | 2,300 |
| 10:02 AM | $25.05 | Up $0.03 | $25.07 | $25.03 | 2,300 |
| 10:01 AM | $25.02 | Up $0.03 | $25.02 | $25.00 | 2,600 |
| 10:00 AM | $24.99 | Up $0.02 | $25.00 | $24.97 | 6,400 |
| 09:59 AM | $24.97 | Down $ -0.09 | $25.06 | $24.97 | 9,200 |
| 09:58 AM | $25.06 | Up $0.00 | $25.06 | $25.01 | 5,100 |
| 09:57 AM | $25.06 | Down $ -0.01 | $25.10 | $25.04 | 5,100 |
| 09:56 AM | $25.07 | Down $ -0.04 | $25.11 | $25.07 | 2,500 |
| 09:55 AM | $25.11 | Down $ -0.04 | $25.13 | $25.11 | 2,400 |
| 09:54 AM | $25.15 | Up $0.01 | $25.15 | $25.12 | 3,300 |
| 09:53 AM | $25.14 | Up $0.06 | $25.14 | $25.05 | 6,000 |
| 09:52 AM | $25.08 | Down $ -0.02 | $25.10 | $25.08 | 200 |
| 09:51 AM | $25.10 | Up $0.06 | $25.10 | $24.97 | 38,700 |
| 09:50 AM | $25.04 | Up $0.02 | $25.07 | $25.01 | 12,200 |
| 09:49 AM | $25.03 | Down $ -0.02 | $25.04 | $25.02 | 15,600 |
| 09:48 AM | $25.04 | Down $ -0.01 | $25.06 | $25.04 | 3,400 |
| 09:47 AM | $25.05 | Up $0.03 | $25.05 | $25.02 | 2,300 |
| 09:46 AM | $25.03 | Down $ -0.03 | $25.03 | $25.01 | 1,900 |
| 09:45 AM | $25.05 | Down $ -0.01 | $25.10 | $25.05 | 3,300 |
| 09:44 AM | $25.06 | Down $ -0.02 | $25.08 | $25.06 | 1,200 |
| 09:43 AM | $25.08 | Up $0.00 | $25.08 | $25.04 | 1,700 |
| 09:41 AM | $25.08 | Down $ -0.04 | $25.10 | $25.06 | 3,000 |
| 09:41 AM | $25.08 | Up $0.00 | $25.10 | $25.06 | 0 |
| 09:40 AM | $25.12 | Down $ -0.02 | $25.17 | $25.10 | 8,200 |
| 09:39 AM | $25.14 | Down $ -0.13 | $25.28 | $25.14 | 7,300 |
| 09:38 AM | $25.27 | Up $0.10 | $25.27 | $25.15 | 14,900 |
| 09:37 AM | $25.17 | Up $0.07 | $25.17 | $25.12 | 3,800 |
| 09:36 AM | $25.10 | Down $ -0.03 | $25.17 | $25.08 | 12,000 |
| 09:35 AM | $25.13 | Up $0.09 | $25.13 | $25.02 | 8,700 |
| 09:34 AM | $25.04 | Down $ -0.07 | $25.16 | $25.04 | 9,300 |
| 09:33 AM | $25.11 | Up $0.03 | $25.11 | $25.04 | 2,900 |
| 09:32 AM | $25.08 | Up $0.00 | $25.11 | $25.08 | 2,500 |
| 09:31 AM | $25.08 | Up $0.03 | $25.10 | $24.93 | 3,200 |
| 09:30 AM | $25.05 | Down $ -0.04 | $25.18 | $25.05 | 12,500 |
| Previous close | $25.09 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03-07-2025 | $25.12 | $25.01 | $25.15 | $24.80 | 515,000 |
| 02-07-2025 | $25.09 | $25.45 | $25.48 | $24.84 | 1,342,300 |
| 30-06-2025 | $24.19 | $24.37 | $24.42 | $23.91 | 1,261,500 |
| 27-06-2025 | $23.93 | $24.07 | $24.14 | $23.76 | 1,504,000 |
| 26-06-2025 | $24.15 | $23.74 | $24.18 | $23.61 | 1,392,700 |
| 25-06-2025 | $22.47 | $22.45 | $22.74 | $22.32 | 942,000 |
| 24-06-2025 | $22.55 | $22.51 | $22.58 | $22.33 | 1,151,400 |
| 23-06-2025 | $21.84 | $21.52 | $21.96 | $21.42 | 1,194,800 |
| 20-06-2025 | $21.36 | $21.48 | $21.56 | $21.31 | 1,268,500 |
| 19-06-2025 | $21.47 | $21.59 | $21.72 | $21.45 | 491,900 |
| 18-06-2025 | $21.43 | $21.46 | $21.58 | $21.30 | 769,800 |
| 17-06-2025 | $21.21 | $21.30 | $21.30 | $21.17 | 818,500 |
| 16-06-2025 | $21.46 | $21.48 | $21.61 | $21.41 | 627,900 |
| 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 | $21.46 | 1,327,300 |
| 05-06-2025 | $21.42 | $21.54 | $21.67 | $21.37 | 896,900 |
| 04-06-2025 | $21.03 | $21.00 | $21.07 | $20.85 | 749,800 |
| 03-06-2025 | $20.77 | $21.02 | $21.04 | $20.60 | 1,340,600 |
| 02-06-2025 | $20.87 | $20.59 | $21.04 | $20.47 | 1,415,900 |
| 30-05-2025 | $20.33 | $20.53 | $20.55 | $20.24 | 1,852,500 |
| 29-05-2025 | $20.68 | $20.58 | $20.71 | $20.55 | 557,200 |
| 28-05-2025 | $20.49 | $20.32 | $20.51 | $20.31 | 872,500 |
| 27-05-2025 | $20.68 | $20.79 | $20.91 | $20.56 | 1,424,900 |
| 26-05-2025 | $20.93 | $21.04 | $21.10 | $20.80 | 680,500 |
| 23-05-2025 | $20.49 | $20.13 | $20.61 | $20.09 | 1,409,600 |
| 22-05-2025 | $20.01 | $19.89 | $20.18 | $19.87 | 865,900 |
Graphs are not available, please refer to the detailed table