Quotes and Market Data
Find a quote
FIRST QUANTUM MINERALS LTD
21.85 Up 0.72 (3.27 %)
Delayed : 2025/03/18 15:41:21
- Previous close $21.13
- Opening $21.20
- Price Ask $21.84
- Price Bid $21.84
- Size Bid 23
- Size Ask 7
- Today High $21.92
- Today Low $20.89
- 52 Weeks High $21.92
- 52 Weeks Low $13.30
- Volume 1,923,282
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 2.48
- Dividends/Share : $0.08
- Current Div. Yield : N/A
- Market Cap (M) : 17,626.78
- Shares Out (M) : 834.21
- Exchange : XTSE
- Ex Dividend Date : 2023/08/25
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:41 PM | $21.84 | Up $0.01 | $21.86 | $21.84 | 9,800 |
| 03:40 PM | $21.83 | Down $ -0.03 | $21.86 | $21.83 | 5,300 |
| 03:39 PM | $21.86 | Up $0.01 | $21.86 | $21.85 | 1,300 |
| 03:38 PM | $21.85 | Up $0.03 | $21.85 | $21.83 | 2,700 |
| 03:37 PM | $21.82 | Up $0.00 | $21.83 | $21.82 | 2,300 |
| 03:36 PM | $21.82 | Up $0.01 | $21.82 | $21.80 | 3,800 |
| 03:35 PM | $21.81 | Up $0.00 | $21.81 | $21.80 | 3,900 |
| 03:34 PM | $21.81 | Down $ -0.03 | $21.84 | $21.80 | 10,000 |
| 03:33 PM | $21.84 | Down $0.00 | $21.85 | $21.84 | 5,200 |
| 03:32 PM | $21.84 | Up $0.00 | $21.85 | $21.84 | 2,000 |
| 03:31 PM | $21.84 | Up $0.04 | $21.85 | $21.82 | 10,300 |
| 03:30 PM | $21.80 | Down $ -0.05 | $21.86 | $21.80 | 8,400 |
| 03:29 PM | $21.85 | Up $0.01 | $21.85 | $21.83 | 5,500 |
| 03:28 PM | $21.84 | Up $0.00 | $21.86 | $21.84 | 6,000 |
| 03:27 PM | $21.84 | Down $ -0.01 | $21.85 | $21.84 | 1,300 |
| 03:26 PM | $21.85 | Down $ -0.02 | $21.86 | $21.84 | 5,700 |
| 03:25 PM | $21.87 | Down $ -0.01 | $21.88 | $21.86 | 7,300 |
| 03:24 PM | $21.88 | Up $0.02 | $21.88 | $21.86 | 4,600 |
| 03:23 PM | $21.86 | Down $ -0.02 | $21.87 | $21.83 | 9,400 |
| 03:22 PM | $21.88 | Down $ -0.01 | $21.90 | $21.87 | 8,500 |
| 03:21 PM | $21.89 | Up $0.02 | $21.89 | $21.87 | 4,200 |
| 03:20 PM | $21.87 | Up $0.01 | $21.88 | $21.87 | 3,800 |
| 03:19 PM | $21.86 | Down $ -0.02 | $21.89 | $21.86 | 5,500 |
| 03:18 PM | $21.88 | Down $ -0.01 | $21.89 | $21.87 | 2,600 |
| 03:17 PM | $21.89 | Up $0.01 | $21.90 | $21.88 | 6,000 |
| 03:16 PM | $21.88 | Down $ -0.02 | $21.89 | $21.88 | 1,300 |
| 03:15 PM | $21.90 | Up $0.00 | $21.90 | $21.88 | 4,000 |
| 03:14 PM | $21.90 | Down $0.00 | $21.90 | $21.89 | 1,400 |
| 03:13 PM | $21.90 | Up $0.02 | $21.90 | $21.88 | 5,800 |
| 03:12 PM | $21.88 | Up $0.02 | $21.88 | $21.85 | 5,000 |
| 03:11 PM | $21.86 | Down $ -0.04 | $21.89 | $21.85 | 6,100 |
| 03:10 PM | $21.90 | Down $ -0.01 | $21.91 | $21.90 | 4,400 |
| 03:09 PM | $21.91 | Up $0.04 | $21.92 | $21.84 | 4,400 |
| 03:08 PM | $21.87 | Up $0.03 | $21.90 | $21.84 | 13,600 |
| 03:07 PM | $21.84 | Up $0.02 | $21.85 | $21.83 | 3,900 |
| 03:06 PM | $21.83 | Down $ -0.02 | $21.85 | $21.83 | 2,700 |
| 03:05 PM | $21.84 | Down $ -0.02 | $21.87 | $21.84 | 5,600 |
| 03:04 PM | $21.86 | Up $0.00 | $21.87 | $21.85 | 2,600 |
| 03:03 PM | $21.86 | Up $0.02 | $21.86 | $21.83 | 3,200 |
| 03:02 PM | $21.84 | Up $0.00 | $21.86 | $21.84 | 7,700 |
| 03:01 PM | $21.84 | Up $0.01 | $21.85 | $21.80 | 7,400 |
| 03:00 PM | $21.83 | Down $ -0.03 | $21.85 | $21.82 | 15,000 |
| 02:59 PM | $21.86 | Down $0.00 | $21.86 | $21.85 | 1,100 |
| 02:58 PM | $21.86 | Up $0.01 | $21.86 | $21.84 | 4,400 |
| 02:57 PM | $21.85 | Up $0.00 | $21.85 | $21.83 | 6,000 |
| 02:56 PM | $21.85 | Up $0.00 | $21.86 | $21.84 | 7,400 |
| 02:55 PM | $21.85 | Up $0.06 | $21.85 | $21.80 | 19,000 |
| 02:54 PM | $21.79 | Up $0.00 | $21.80 | $21.77 | 9,500 |
| 02:53 PM | $21.79 | Down $ -0.01 | $21.80 | $21.79 | 1,800 |
| 02:52 PM | $21.80 | Up $0.01 | $21.80 | $21.79 | 2,600 |
| 02:51 PM | $21.79 | Up $0.01 | $21.80 | $21.77 | 5,100 |
| 02:50 PM | $21.78 | Up $0.00 | $21.78 | $21.76 | 10,000 |
| 02:49 PM | $21.78 | Up $0.00 | $21.78 | $21.76 | 5,600 |
| 02:48 PM | $21.78 | Up $0.00 | $21.78 | $21.76 | 9,500 |
| 02:47 PM | $21.78 | Up $0.01 | $21.78 | $21.77 | 2,100 |
| 02:46 PM | $21.77 | Up $0.01 | $21.78 | $21.76 | 6,500 |
| 02:45 PM | $21.76 | Up $0.01 | $21.77 | $21.76 | 4,200 |
| 02:44 PM | $21.76 | Up $0.00 | $21.76 | $21.75 | 7,800 |
| 02:43 PM | $21.76 | Down $ -0.03 | $21.77 | $21.76 | 2,100 |
| 02:42 PM | $21.78 | Down $ -0.02 | $21.79 | $21.78 | 2,500 |
| 02:41 PM | $21.80 | Up $0.03 | $21.81 | $21.77 | 10,500 |
| 02:40 PM | $21.77 | Up $0.01 | $21.77 | $21.76 | 4,400 |
| 02:39 PM | $21.76 | Down $ -0.02 | $21.78 | $21.76 | 4,600 |
| 02:38 PM | $21.78 | Up $0.02 | $21.78 | $21.77 | 1,900 |
| 02:37 PM | $21.76 | Down $ -0.01 | $21.78 | $21.76 | 6,400 |
| 02:36 PM | $21.77 | Up $0.02 | $21.77 | $21.76 | 6,500 |
| 02:35 PM | $21.75 | Up $0.04 | $21.75 | $21.72 | 5,200 |
| 02:34 PM | $21.71 | Up $0.02 | $21.71 | $21.69 | 2,200 |
| 02:33 PM | $21.69 | Down $ -0.01 | $21.69 | $21.66 | 7,900 |
| 02:32 PM | $21.70 | Up $0.00 | $21.71 | $21.70 | 1,400 |
| 02:31 PM | $21.70 | Up $0.01 | $21.71 | $21.70 | 3,400 |
| 02:30 PM | $21.69 | Down $ -0.01 | $21.71 | $21.69 | 5,400 |
| 02:29 PM | $21.70 | Down $ -0.02 | $21.70 | $21.70 | 2,000 |
| 02:28 PM | $21.72 | Up $0.00 | $21.74 | $21.71 | 3,900 |
| 02:27 PM | $21.72 | Down $ -0.02 | $21.74 | $21.72 | 5,100 |
| 02:26 PM | $21.74 | Up $0.06 | $21.74 | $21.68 | 1,900 |
| 02:25 PM | $21.68 | Up $0.03 | $21.68 | $21.65 | 2,700 |
| 02:24 PM | $21.65 | Up $0.00 | $21.65 | $21.60 | 9,400 |
| 02:23 PM | $21.65 | Up $0.04 | $21.65 | $21.62 | 3,100 |
| 02:22 PM | $21.62 | Down $ -0.03 | $21.65 | $21.62 | 6,000 |
| 02:21 PM | $21.64 | Up $0.04 | $21.64 | $21.61 | 6,700 |
| 02:20 PM | $21.60 | Down $ -0.02 | $21.62 | $21.60 | 1,300 |
| 02:19 PM | $21.62 | Up $0.02 | $21.62 | $21.60 | 1,400 |
| 02:18 PM | $21.60 | Up $0.00 | $21.62 | $21.58 | 4,700 |
| 02:17 PM | $21.60 | Down $ -0.02 | $21.62 | $21.58 | 7,000 |
| 02:16 PM | $21.62 | Down $ -0.01 | $21.64 | $21.62 | 3,400 |
| 02:15 PM | $21.63 | Up $0.03 | $21.63 | $21.59 | 1,700 |
| 02:14 PM | $21.60 | Down $ -0.01 | $21.60 | $21.58 | 3,300 |
| 02:13 PM | $21.61 | Up $0.00 | $21.62 | $21.61 | 2,900 |
| 02:12 PM | $21.61 | Down $ -0.01 | $21.62 | $21.60 | 2,700 |
| 02:11 PM | $21.62 | Down $ -0.02 | $21.63 | $21.61 | 3,900 |
| 02:10 PM | $21.64 | Up $0.03 | $21.65 | $21.61 | 3,600 |
| 02:09 PM | $21.61 | Up $0.01 | $21.61 | $21.56 | 2,800 |
| 02:08 PM | $21.60 | Down $ -0.04 | $21.64 | $21.60 | 6,000 |
| 02:07 PM | $21.64 | Down $ -0.07 | $21.73 | $21.64 | 9,800 |
| 02:06 PM | $21.71 | Down $ -0.02 | $21.72 | $21.71 | 1,700 |
| 02:05 PM | $21.73 | Down $ -0.02 | $21.74 | $21.73 | 3,200 |
| 02:04 PM | $21.75 | Down $ -0.01 | $21.75 | $21.73 | 12,300 |
| 02:03 PM | $21.76 | Up $0.00 | $21.76 | $21.76 | 2,200 |
| 02:02 PM | $21.75 | Up $0.04 | $21.75 | $21.72 | 8,400 |
| 02:01 PM | $21.71 | Down $ -0.01 | $21.73 | $21.70 | 9,500 |
| 02:00 PM | $21.72 | Up $0.01 | $21.72 | $21.72 | 2,100 |
| 01:59 PM | $21.71 | Up $0.00 | $21.71 | $21.70 | 4,800 |
| 01:58 PM | $21.71 | Up $0.02 | $21.71 | $21.69 | 6,900 |
| 01:57 PM | $21.69 | Up $0.00 | $21.70 | $21.67 | 7,400 |
| 01:56 PM | $21.69 | Down $ -0.01 | $21.71 | $21.69 | 1,700 |
| 01:55 PM | $21.70 | Up $0.00 | $21.72 | $21.70 | 6,600 |
| 01:54 PM | $21.70 | Up $0.00 | $21.72 | $21.70 | 6,000 |
| 01:53 PM | $21.70 | Up $0.00 | $21.70 | $21.70 | 1,300 |
| 01:52 PM | $21.70 | Up $0.00 | $21.70 | $21.69 | 3,100 |
| 01:51 PM | $21.70 | Up $0.01 | $21.70 | $21.69 | 14,900 |
| 01:50 PM | $21.69 | Down $ -0.01 | $21.70 | $21.69 | 3,700 |
| 01:49 PM | $21.70 | Down $ -0.01 | $21.71 | $21.70 | 5,400 |
| 01:48 PM | $21.71 | Up $0.02 | $21.71 | $21.69 | 6,500 |
| 01:47 PM | $21.69 | Down $ -0.01 | $21.71 | $21.68 | 6,100 |
| 01:46 PM | $21.70 | Up $0.00 | $21.71 | $21.70 | 3,000 |
| 01:45 PM | $21.70 | Up $0.00 | $21.71 | $21.70 | 2,900 |
| 01:44 PM | $21.70 | Up $0.00 | $21.72 | $21.69 | 6,800 |
| 01:43 PM | $21.70 | Up $0.01 | $21.70 | $21.69 | 400 |
| 01:42 PM | $21.69 | Down $ -0.01 | $21.69 | $21.69 | 1,300 |
| 01:41 PM | $21.70 | Up $0.00 | $21.71 | $21.69 | 7,900 |
| 01:40 PM | $21.70 | Down $ -0.03 | $21.72 | $21.70 | 4,200 |
| 01:39 PM | $21.73 | Up $0.00 | $21.74 | $21.73 | 2,900 |
| 01:38 PM | $21.73 | Up $0.03 | $21.73 | $21.69 | 4,100 |
| 01:37 PM | $21.70 | Up $0.00 | $21.72 | $21.68 | 7,300 |
| 01:36 PM | $21.70 | Up $0.03 | $21.70 | $21.68 | 4,600 |
| 01:35 PM | $21.67 | Up $0.00 | $21.67 | $21.67 | 200 |
| 01:34 PM | $21.67 | Up $0.02 | $21.67 | $21.66 | 3,700 |
| 01:33 PM | $21.65 | Up $0.01 | $21.65 | $21.62 | 4,600 |
| 01:32 PM | $21.64 | Up $0.00 | $21.64 | $21.63 | 2,500 |
| 01:31 PM | $21.64 | Up $0.02 | $21.65 | $21.60 | 5,000 |
| 01:30 PM | $21.62 | Down $ -0.01 | $21.63 | $21.62 | 3,600 |
| 01:29 PM | $21.63 | Up $0.01 | $21.64 | $21.59 | 9,700 |
| 01:28 PM | $21.62 | Down $ -0.02 | $21.66 | $21.62 | 9,900 |
| 01:27 PM | $21.64 | Down $ -0.01 | $21.64 | $21.64 | 700 |
| 01:26 PM | $21.65 | Down $ -0.03 | $21.67 | $21.65 | 6,600 |
| 01:25 PM | $21.68 | Down $ -0.06 | $21.75 | $21.68 | 7,100 |
| 01:24 PM | $21.74 | Down $ -0.01 | $21.75 | $21.73 | 2,600 |
| 01:23 PM | $21.75 | Up $0.01 | $21.75 | $21.72 | 4,500 |
| 01:22 PM | $21.74 | Down $ -0.01 | $21.75 | $21.74 | 3,400 |
| 01:21 PM | $21.75 | Up $0.02 | $21.75 | $21.73 | 3,800 |
| 01:20 PM | $21.73 | Up $0.00 | $21.74 | $21.72 | 2,800 |
| 01:19 PM | $21.73 | Down $ -0.01 | $21.73 | $21.66 | 16,800 |
| 01:18 PM | $21.74 | Up $0.00 | $21.74 | $21.74 | 1,200 |
| 01:17 PM | $21.74 | Up $0.02 | $21.74 | $21.73 | 1,800 |
| 01:16 PM | $21.72 | Down $ -0.04 | $21.75 | $21.70 | 17,200 |
| 01:14 PM | $21.76 | Down $ -0.01 | $21.77 | $21.76 | 600 |
| 01:14 PM | $21.76 | Up $0.00 | $21.77 | $21.76 | 0 |
| 01:13 PM | $21.77 | Up $0.01 | $21.78 | $21.75 | 8,100 |
| 01:12 PM | $21.76 | Down $ -0.02 | $21.77 | $21.75 | 3,500 |
| 01:11 PM | $21.78 | Up $0.02 | $21.78 | $21.75 | 10,300 |
| 01:10 PM | $21.76 | Down $ -0.01 | $21.76 | $21.75 | 2,400 |
| 01:09 PM | $21.77 | Up $0.01 | $21.78 | $21.76 | 17,100 |
| 01:08 PM | $21.76 | Up $0.02 | $21.76 | $21.75 | 1,600 |
| 01:07 PM | $21.74 | Up $0.03 | $21.74 | $21.71 | 4,100 |
| 01:06 PM | $21.71 | Down $ -0.01 | $21.72 | $21.71 | 1,100 |
| 01:05 PM | $21.72 | Up $0.03 | $21.72 | $21.69 | 7,200 |
| 01:04 PM | $21.69 | Up $0.00 | $21.69 | $21.68 | 300 |
| 01:03 PM | $21.69 | Up $0.00 | $21.70 | $21.69 | 500 |
| 01:02 PM | $21.69 | Down $ -0.01 | $21.70 | $21.69 | 300 |
| 01:00 PM | $21.70 | Up $0.03 | $21.70 | $21.68 | 1,800 |
| 01:00 PM | $21.70 | Up $0.00 | $21.70 | $21.68 | 0 |
| 12:59 PM | $21.67 | Up $0.01 | $21.69 | $21.66 | 7,700 |
| 12:58 PM | $21.66 | Down $ -0.01 | $21.67 | $21.66 | 1,700 |
| 12:57 PM | $21.67 | Up $0.01 | $21.69 | $21.67 | 1,300 |
| 12:56 PM | $21.66 | Up $0.06 | $21.66 | $21.59 | 2,100 |
| 12:55 PM | $21.60 | Up $0.04 | $21.60 | $21.57 | 2,700 |
| 12:54 PM | $21.56 | Up $0.01 | $21.56 | $21.56 | 700 |
| 12:53 PM | $21.55 | Up $0.02 | $21.55 | $21.52 | 1,100 |
| 12:52 PM | $21.53 | Down $ -0.07 | $21.58 | $21.50 | 19,400 |
| 12:51 PM | $21.60 | Down $ -0.04 | $21.64 | $21.59 | 8,400 |
| 12:50 PM | $21.64 | Up $0.00 | $21.64 | $21.64 | 400 |
| 12:49 PM | $21.64 | Down $ -0.02 | $21.67 | $21.62 | 7,200 |
| 12:48 PM | $21.66 | Up $0.02 | $21.69 | $21.64 | 5,600 |
| 12:47 PM | $21.64 | Down $ -0.02 | $21.66 | $21.64 | 1,500 |
| 12:46 PM | $21.66 | Up $0.00 | $21.67 | $21.66 | 2,600 |
| 12:45 PM | $21.66 | Up $0.02 | $21.67 | $21.65 | 2,700 |
| 12:44 PM | $21.64 | Down $ -0.03 | $21.67 | $21.63 | 7,700 |
| 12:43 PM | $21.67 | Up $0.00 | $21.69 | $21.67 | 1,700 |
| 12:42 PM | $21.67 | Up $0.00 | $21.69 | $21.67 | 2,500 |
| 12:41 PM | $21.67 | Down $ -0.03 | $21.69 | $21.67 | 3,400 |
| 12:40 PM | $21.70 | Down $ -0.04 | $21.75 | $21.69 | 8,100 |
| 12:39 PM | $21.74 | Down $ -0.01 | $21.75 | $21.73 | 7,500 |
| 12:38 PM | $21.75 | Up $0.00 | $21.76 | $21.74 | 8,900 |
| 12:37 PM | $21.75 | Up $0.01 | $21.75 | $21.75 | 4,600 |
| 12:36 PM | $21.74 | Down $ -0.01 | $21.76 | $21.74 | 4,700 |
| 12:35 PM | $21.75 | Up $0.00 | $21.76 | $21.75 | 2,700 |
| 12:34 PM | $21.75 | Up $0.01 | $21.75 | $21.73 | 12,300 |
| 12:33 PM | $21.74 | Up $0.00 | $21.75 | $21.72 | 6,300 |
| 12:32 PM | $21.74 | Down $ -0.01 | $21.75 | $21.74 | 400 |
| 12:31 PM | $21.75 | Down $ -0.01 | $21.76 | $21.74 | 4,800 |
| 12:30 PM | $21.76 | Up $0.00 | $21.77 | $21.76 | 5,800 |
| 12:29 PM | $21.76 | Up $0.06 | $21.76 | $21.70 | 16,600 |
| 12:28 PM | $21.70 | Down $ -0.01 | $21.73 | $21.70 | 3,600 |
| 12:27 PM | $21.71 | Up $0.00 | $21.71 | $21.71 | 100 |
| 12:26 PM | $21.71 | Up $0.02 | $21.75 | $21.71 | 5,300 |
| 12:25 PM | $21.69 | Down $ -0.04 | $21.73 | $21.69 | 3,700 |
| 12:24 PM | $21.73 | Up $0.01 | $21.74 | $21.72 | 2,000 |
| 12:23 PM | $21.72 | Down $ -0.02 | $21.74 | $21.69 | 15,500 |
| 12:22 PM | $21.74 | Up $0.04 | $21.74 | $21.68 | 7,900 |
| 12:21 PM | $21.70 | Up $0.01 | $21.70 | $21.69 | 400 |
| 12:20 PM | $21.69 | Down $ -0.01 | $21.69 | $21.69 | 3,400 |
| 12:19 PM | $21.70 | Up $0.00 | $21.70 | $21.70 | 100 |
| 12:18 PM | $21.70 | Up $0.02 | $21.71 | $21.67 | 15,700 |
| 12:17 PM | $21.68 | Up $0.00 | $21.69 | $21.68 | 2,900 |
| 12:16 PM | $21.68 | Up $0.00 | $21.68 | $21.67 | 600 |
| 12:15 PM | $21.68 | Up $0.02 | $21.68 | $21.66 | 3,200 |
| 12:14 PM | $21.66 | Up $0.03 | $21.67 | $21.63 | 1,900 |
| 12:13 PM | $21.63 | Up $0.03 | $21.66 | $21.61 | 9,000 |
| 12:12 PM | $21.60 | Down $ -0.01 | $21.60 | $21.60 | 1,000 |
| 12:11 PM | $21.61 | Up $0.00 | $21.62 | $21.61 | 3,400 |
| 12:10 PM | $21.61 | Up $0.05 | $21.63 | $21.57 | 13,700 |
| 12:09 PM | $21.56 | Down $ -0.02 | $21.57 | $21.56 | 2,900 |
| 12:08 PM | $21.58 | Up $0.03 | $21.58 | $21.56 | 3,800 |
| 12:07 PM | $21.55 | Up $0.01 | $21.55 | $21.53 | 9,300 |
| 12:06 PM | $21.54 | Up $0.00 | $21.54 | $21.54 | 300 |
| 12:05 PM | $21.54 | Up $0.03 | $21.54 | $21.52 | 4,500 |
| 12:04 PM | $21.51 | Down $ -0.02 | $21.52 | $21.51 | 1,800 |
| 12:02 PM | $21.53 | Up $0.01 | $21.54 | $21.53 | 3,000 |
| 12:02 PM | $21.53 | Up $0.00 | $21.54 | $21.53 | 0 |
| 12:01 PM | $21.52 | Up $0.01 | $21.52 | $21.51 | 1,100 |
| 12:00 PM | $21.51 | Down $ -0.01 | $21.51 | $21.49 | 4,700 |
| 11:59 AM | $21.52 | Up $0.01 | $21.52 | $21.50 | 2,600 |
| 11:58 AM | $21.51 | Up $0.01 | $21.53 | $21.51 | 4,500 |
| 11:57 AM | $21.50 | Down $ -0.03 | $21.52 | $21.50 | 5,700 |
| 11:56 AM | $21.53 | Up $0.06 | $21.53 | $21.46 | 77,200 |
| 11:55 AM | $21.47 | Up $0.00 | $21.49 | $21.46 | 4,200 |
| 11:54 AM | $21.47 | Up $0.07 | $21.48 | $21.40 | 3,200 |
| 11:53 AM | $21.40 | Up $0.02 | $21.40 | $21.38 | 1,600 |
| 11:52 AM | $21.38 | Down $ -0.03 | $21.40 | $21.37 | 4,700 |
| 11:51 AM | $21.41 | Down $ -0.02 | $21.44 | $21.41 | 4,100 |
| 11:50 AM | $21.43 | Up $0.04 | $21.45 | $21.40 | 3,600 |
| 11:49 AM | $21.39 | Down $ -0.01 | $21.40 | $21.39 | 3,600 |
| 11:48 AM | $21.40 | Up $0.02 | $21.40 | $21.38 | 1,600 |
| 11:47 AM | $21.38 | Down $ -0.01 | $21.38 | $21.37 | 5,200 |
| 11:46 AM | $21.39 | Down $ -0.01 | $21.40 | $21.39 | 1,200 |
| 11:45 AM | $21.40 | Down $ -0.05 | $21.43 | $21.40 | 3,500 |
| 11:44 AM | $21.45 | Up $0.01 | $21.47 | $21.42 | 3,000 |
| 11:43 AM | $21.44 | Up $0.00 | $21.44 | $21.43 | 2,400 |
| 11:42 AM | $21.44 | Up $0.05 | $21.45 | $21.39 | 2,600 |
| 11:41 AM | $21.39 | Down $ -0.02 | $21.40 | $21.38 | 3,400 |
| 11:40 AM | $21.41 | Down $ -0.01 | $21.43 | $21.40 | 4,000 |
| 11:39 AM | $21.42 | Down $ -0.01 | $21.43 | $21.40 | 4,400 |
| 11:38 AM | $21.43 | Up $0.03 | $21.44 | $21.40 | 4,900 |
| 11:37 AM | $21.40 | Down $ -0.01 | $21.40 | $21.40 | 1,400 |
| 11:36 AM | $21.41 | Up $0.02 | $21.41 | $21.41 | 200 |
| 11:35 AM | $21.39 | Down $ -0.03 | $21.41 | $21.39 | 2,600 |
| 11:34 AM | $21.42 | Down $ -0.01 | $21.43 | $21.42 | 1,000 |
| 11:33 AM | $21.43 | Up $0.00 | $21.43 | $21.41 | 3,200 |
| 11:32 AM | $21.43 | Up $0.03 | $21.43 | $21.37 | 5,700 |
| 11:31 AM | $21.40 | Up $0.01 | $21.40 | $21.39 | 2,700 |
| 11:30 AM | $21.39 | Up $0.05 | $21.43 | $21.34 | 8,100 |
| 11:29 AM | $21.34 | Down $ -0.11 | $21.44 | $21.34 | 10,300 |
| 11:28 AM | $21.45 | Down $ -0.02 | $21.46 | $21.45 | 2,600 |
| 11:27 AM | $21.47 | Up $0.03 | $21.47 | $21.44 | 3,200 |
| 11:26 AM | $21.44 | Up $0.05 | $21.44 | $21.40 | 1,300 |
| 11:25 AM | $21.39 | Up $0.05 | $21.40 | $21.36 | 3,000 |
| 11:24 AM | $21.34 | Down $ -0.03 | $21.39 | $21.34 | 3,200 |
| 11:23 AM | $21.37 | Up $0.01 | $21.39 | $21.36 | 6,800 |
| 11:22 AM | $21.36 | Up $0.01 | $21.36 | $21.34 | 5,600 |
| 11:21 AM | $21.35 | Down $ -0.01 | $21.35 | $21.35 | 1,900 |
| 11:20 AM | $21.36 | Down $ -0.01 | $21.39 | $21.36 | 6,700 |
| 11:19 AM | $21.37 | Up $0.00 | $21.38 | $21.37 | 1,300 |
| 11:18 AM | $21.37 | Down $ -0.03 | $21.43 | $21.36 | 12,300 |
| 11:17 AM | $21.40 | Up $0.04 | $21.40 | $21.35 | 3,300 |
| 11:16 AM | $21.36 | Up $0.00 | $21.37 | $21.34 | 7,500 |
| 11:15 AM | $21.36 | Up $0.06 | $21.36 | $21.32 | 2,400 |
| 11:14 AM | $21.30 | Down $ -0.02 | $21.33 | $21.29 | 9,000 |
| 11:13 AM | $21.32 | Down $ -0.01 | $21.34 | $21.32 | 2,700 |
| 11:12 AM | $21.33 | Up $0.01 | $21.33 | $21.31 | 1,100 |
| 11:11 AM | $21.32 | Up $0.02 | $21.32 | $21.30 | 1,300 |
| 11:10 AM | $21.30 | Up $0.04 | $21.31 | $21.26 | 13,700 |
| 11:09 AM | $21.26 | Up $0.04 | $21.27 | $21.21 | 4,800 |
| 11:08 AM | $21.22 | Up $0.00 | $21.24 | $21.19 | 6,100 |
| 11:07 AM | $21.22 | Up $0.08 | $21.22 | $21.15 | 3,700 |
| 11:06 AM | $21.14 | Up $0.03 | $21.15 | $21.09 | 10,600 |
| 11:05 AM | $21.11 | Down $ -0.02 | $21.12 | $21.11 | 2,100 |
| 11:04 AM | $21.13 | Up $0.02 | $21.14 | $21.12 | 2,200 |
| 11:03 AM | $21.11 | Up $0.01 | $21.12 | $21.10 | 7,400 |
| 11:02 AM | $21.10 | Down $ -0.01 | $21.12 | $21.09 | 9,900 |
| 11:01 AM | $21.11 | Down $ -0.02 | $21.12 | $21.08 | 9,200 |
| 11:00 AM | $21.13 | Up $0.05 | $21.17 | $21.10 | 6,800 |
| 10:59 AM | $21.08 | Up $0.00 | $21.11 | $21.08 | 6,500 |
| 10:58 AM | $21.08 | Down $ -0.01 | $21.10 | $21.08 | 5,900 |
| 10:57 AM | $21.09 | Down $ -0.03 | $21.13 | $21.07 | 7,200 |
| 10:56 AM | $21.12 | Down $ -0.05 | $21.16 | $21.12 | 5,000 |
| 10:55 AM | $21.17 | Down $0.00 | $21.20 | $21.17 | 5,700 |
| 10:54 AM | $21.18 | Up $0.02 | $21.18 | $21.16 | 1,400 |
| 10:53 AM | $21.16 | Down $ -0.01 | $21.18 | $21.16 | 1,400 |
| 10:52 AM | $21.17 | Up $0.02 | $21.18 | $21.16 | 2,100 |
| 10:51 AM | $21.15 | Up $0.01 | $21.15 | $21.14 | 600 |
| 10:50 AM | $21.14 | Up $0.02 | $21.16 | $21.13 | 2,200 |
| 10:49 AM | $21.12 | Down $ -0.01 | $21.12 | $21.12 | 900 |
| 10:48 AM | $21.13 | Up $0.01 | $21.14 | $21.08 | 12,100 |
| 10:47 AM | $21.12 | Up $0.00 | $21.14 | $21.12 | 2,300 |
| 10:46 AM | $21.12 | Down $ -0.03 | $21.14 | $21.11 | 6,300 |
| 10:45 AM | $21.15 | Up $0.03 | $21.15 | $21.13 | 900 |
| 10:44 AM | $21.12 | Up $0.01 | $21.13 | $21.11 | 2,600 |
| 10:43 AM | $21.11 | Down $ -0.02 | $21.13 | $21.10 | 9,200 |
| 10:42 AM | $21.13 | Down $ -0.03 | $21.14 | $21.13 | 2,500 |
| 10:41 AM | $21.16 | Up $0.05 | $21.16 | $21.12 | 2,500 |
| 10:40 AM | $21.11 | Down $ -0.03 | $21.15 | $21.11 | 5,400 |
| 10:39 AM | $21.14 | Up $0.09 | $21.14 | $21.06 | 5,700 |
| 10:38 AM | $21.05 | Down $ -0.02 | $21.07 | $21.02 | 6,700 |
| 10:37 AM | $21.07 | Up $0.02 | $21.08 | $21.05 | 6,400 |
| 10:36 AM | $21.05 | Up $0.04 | $21.05 | $21.00 | 1,200 |
| 10:35 AM | $21.01 | Up $0.03 | $21.01 | $20.97 | 2,300 |
| 10:34 AM | $20.98 | Down $ -0.04 | $21.03 | $20.98 | 2,000 |
| 10:33 AM | $21.02 | Up $0.02 | $21.02 | $20.98 | 1,600 |
| 10:32 AM | $21.00 | Up $0.00 | $21.02 | $21.00 | 2,300 |
| 10:31 AM | $21.00 | Up $0.04 | $21.00 | $20.93 | 4,700 |
| 10:30 AM | $20.96 | Up $0.02 | $20.97 | $20.95 | 2,800 |
| 10:29 AM | $20.94 | Up $0.02 | $20.94 | $20.90 | 5,500 |
| 10:28 AM | $20.92 | Down $ -0.05 | $20.96 | $20.91 | 9,500 |
| 10:27 AM | $20.97 | Up $0.01 | $20.97 | $20.96 | 800 |
| 10:26 AM | $20.96 | Down $ -0.02 | $20.96 | $20.94 | 1,500 |
| 10:25 AM | $20.98 | Up $0.03 | $20.99 | $20.93 | 3,300 |
| 10:24 AM | $20.95 | Up $0.01 | $20.96 | $20.95 | 2,700 |
| 10:23 AM | $20.94 | Up $0.01 | $20.94 | $20.93 | 2,100 |
| 10:22 AM | $20.93 | Up $0.00 | $20.94 | $20.93 | 1,400 |
| 10:21 AM | $20.93 | Up $0.00 | $20.99 | $20.93 | 6,800 |
| 10:20 AM | $20.93 | Up $0.00 | $20.95 | $20.93 | 2,000 |
| 10:19 AM | $20.93 | Down $ -0.04 | $20.97 | $20.93 | 5,900 |
| 10:18 AM | $20.97 | Down $ -0.01 | $20.99 | $20.97 | 1,400 |
| 10:17 AM | $20.98 | Down $ -0.02 | $20.99 | $20.97 | 5,800 |
| 10:16 AM | $21.00 | Up $0.01 | $21.02 | $20.99 | 3,000 |
| 10:15 AM | $20.99 | Up $0.06 | $20.99 | $20.94 | 1,400 |
| 10:14 AM | $20.93 | Up $0.01 | $20.94 | $20.91 | 4,300 |
| 10:13 AM | $20.92 | Down $ -0.04 | $20.95 | $20.92 | 3,200 |
| 10:12 AM | $20.96 | Up $0.06 | $20.97 | $20.92 | 1,800 |
| 10:11 AM | $20.90 | Down $ -0.06 | $20.95 | $20.89 | 14,800 |
| 10:10 AM | $20.96 | Down $ -0.02 | $21.00 | $20.94 | 6,500 |
| 10:09 AM | $20.98 | Up $0.00 | $21.00 | $20.95 | 9,300 |
| 10:08 AM | $20.98 | Down $ -0.04 | $21.01 | $20.98 | 3,200 |
| 10:07 AM | $21.02 | Down $ -0.02 | $21.05 | $20.98 | 7,800 |
| 10:06 AM | $21.04 | Down $ -0.04 | $21.07 | $21.02 | 2,800 |
| 10:05 AM | $21.08 | Up $0.00 | $21.08 | $21.03 | 4,700 |
| 10:04 AM | $21.08 | Down $0.00 | $21.08 | $21.05 | 5,700 |
| 10:03 AM | $21.08 | Down $ -0.01 | $21.15 | $21.08 | 6,400 |
| 10:02 AM | $21.09 | Down $ -0.06 | $21.14 | $21.08 | 2,300 |
| 10:01 AM | $21.15 | Down $ -0.01 | $21.18 | $21.14 | 9,400 |
| 10:00 AM | $21.16 | Down $ -0.04 | $21.20 | $21.15 | 7,400 |
| 09:59 AM | $21.20 | Down $ -0.04 | $21.23 | $21.19 | 11,000 |
| 09:58 AM | $21.24 | Up $0.01 | $21.24 | $21.20 | 2,200 |
| 09:57 AM | $21.23 | Down $ -0.05 | $21.28 | $21.22 | 3,400 |
| 09:56 AM | $21.28 | Down $ -0.01 | $21.31 | $21.24 | 7,600 |
| 09:55 AM | $21.29 | Up $0.06 | $21.31 | $21.21 | 3,100 |
| 09:54 AM | $21.23 | Up $0.06 | $21.23 | $21.19 | 2,900 |
| 09:53 AM | $21.17 | Down $ -0.04 | $21.21 | $21.17 | 1,400 |
| 09:52 AM | $21.21 | Up $0.01 | $21.27 | $21.18 | 5,100 |
| 09:51 AM | $21.20 | Up $0.03 | $21.21 | $21.16 | 2,500 |
| 09:50 AM | $21.17 | Up $0.02 | $21.22 | $21.17 | 3,000 |
| 09:49 AM | $21.15 | Down $ -0.10 | $21.25 | $21.15 | 6,300 |
| 09:48 AM | $21.25 | Up $0.05 | $21.25 | $21.20 | 4,200 |
| 09:47 AM | $21.20 | Up $0.02 | $21.23 | $21.18 | 7,400 |
| 09:46 AM | $21.18 | Down $ -0.03 | $21.24 | $21.18 | 2,500 |
| 09:45 AM | $21.21 | Up $0.07 | $21.24 | $21.14 | 5,800 |
| 09:44 AM | $21.14 | Down $ -0.02 | $21.16 | $21.11 | 5,900 |
| 09:43 AM | $21.16 | Up $0.06 | $21.17 | $21.12 | 4,700 |
| 09:42 AM | $21.10 | Up $0.13 | $21.10 | $20.96 | 8,500 |
| 09:41 AM | $20.97 | Up $0.05 | $20.97 | $20.93 | 4,700 |
| 09:40 AM | $20.92 | Down $ -0.04 | $20.96 | $20.90 | 4,700 |
| 09:39 AM | $20.96 | Down $ -0.08 | $21.02 | $20.92 | 8,800 |
| 09:38 AM | $21.04 | Up $0.08 | $21.04 | $20.99 | 2,000 |
| 09:37 AM | $20.96 | Up $0.02 | $20.96 | $20.90 | 6,600 |
| 09:36 AM | $20.94 | Down $ -0.09 | $21.05 | $20.92 | 10,900 |
| 09:35 AM | $21.03 | Up $0.00 | $21.08 | $21.03 | 11,500 |
| 09:34 AM | $21.03 | Down $ -0.02 | $21.07 | $20.98 | 4,800 |
| 09:33 AM | $21.05 | Down $ -0.06 | $21.12 | $21.00 | 19,700 |
| 09:32 AM | $21.11 | Up $0.04 | $21.16 | $21.06 | 4,400 |
| 09:31 AM | $21.07 | Down $ -0.06 | $21.27 | $21.07 | 24,700 |
| 09:30 AM | $21.13 | Up $0.00 | $21.20 | $21.06 | 29,600 |
| Previous close | $21.13 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13-03-2025 | $20.34 | $18.20 | $20.57 | $18.20 | 5,729,900 |
| 12-03-2025 | $17.78 | $17.84 | $18.06 | $17.71 | 1,392,600 |
| 11-03-2025 | $17.25 | $17.22 | $17.47 | $16.91 | 1,460,600 |
| 10-03-2025 | $16.89 | $16.92 | $17.03 | $16.45 | 1,358,200 |
| 07-03-2025 | $17.86 | $18.09 | $18.16 | $17.37 | 1,299,000 |
| 06-03-2025 | $18.46 | $18.63 | $18.68 | $18.17 | 1,394,200 |
| 05-03-2025 | $18.51 | $18.04 | $18.54 | $17.87 | 1,509,400 |
| 04-03-2025 | $16.89 | $16.45 | $17.36 | $16.36 | 1,452,800 |
| 03-03-2025 | $17.19 | $18.08 | $18.18 | $17.05 | 1,871,500 |
| 28-02-2025 | $17.95 | $18.12 | $18.29 | $17.72 | 2,709,400 |
| 27-02-2025 | $18.15 | $17.53 | $19.22 | $17.47 | 3,462,200 |
| 26-02-2025 | $17.74 | $18.09 | $18.22 | $17.35 | 1,201,100 |
| 25-02-2025 | $17.63 | $17.41 | $17.82 | $16.97 | 1,724,200 |
| 24-02-2025 | $17.67 | $17.42 | $17.77 | $17.42 | 895,500 |
| 21-02-2025 | $17.34 | $17.95 | $18.07 | $17.28 | 1,754,700 |
| 20-02-2025 | $18.94 | $18.57 | $19.02 | $18.56 | 1,601,600 |
| 19-02-2025 | $18.60 | $18.76 | $19.26 | $18.58 | 2,586,000 |
| 18-02-2025 | $19.44 | $19.44 | $19.52 | $19.21 | 967,700 |
| 14-02-2025 | $19.56 | $19.57 | $19.75 | $19.51 | 993,600 |
| 13-02-2025 | $19.85 | $18.73 | $19.87 | $18.69 | 1,635,700 |
| 12-02-2025 | $18.91 | $18.57 | $19.02 | $18.49 | 2,246,500 |
| 11-02-2025 | $18.83 | $18.98 | $18.99 | $18.54 | 2,915,200 |
| 10-02-2025 | $19.80 | $19.86 | $19.97 | $19.67 | 1,164,600 |
| 07-02-2025 | $19.92 | $19.98 | $19.98 | $19.34 | 1,695,300 |
| 06-02-2025 | $19.38 | $19.59 | $19.71 | $19.13 | 1,245,700 |
| 05-02-2025 | $19.19 | $18.96 | $19.29 | $18.82 | 1,199,000 |
| 04-02-2025 | $18.88 | $18.95 | $19.09 | $18.56 | 1,741,700 |
| 03-02-2025 | $17.68 | $18.07 | $18.15 | $17.59 | 1,937,000 |
| 31-01-2025 | $18.19 | $18.90 | $18.96 | $18.16 | 2,191,900 |
| 30-01-2025 | $19.10 | $19.24 | $19.26 | $18.88 | 1,843,500 |
Graphs are not available, please refer to the detailed table