Quotes and Market Data
Find a quote
Rayonier
23.88 Up 0.33 (1.38 %)
Delayed : 2025/07/17 19:56:05
- Previous close $23.55
- Opening $23.73
- Price Ask $23.55
- Price Bid $23.55
- Size Bid 1
- Size Ask 1
- Today High $23.89
- Today Low $23.43
- 52 Weeks High $32.88
- 52 Weeks Low $21.84
- Volume 2,114,382
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $23.55 | Down $ -0.01 | $23.57 | $23.55 | 311,931 |
| 03:59 PM | $23.56 | Down $ -0.03 | $23.59 | $23.55 | 50,725 |
| 03:58 PM | $23.59 | Up $0.01 | $23.59 | $23.57 | 19,944 |
| 03:57 PM | $23.58 | Down $ -0.02 | $23.59 | $23.57 | 8,009 |
| 03:56 PM | $23.60 | Up $0.02 | $23.60 | $23.57 | 8,542 |
| 03:55 PM | $23.58 | Up $0.02 | $23.58 | $23.56 | 4,841 |
| 03:54 PM | $23.56 | Up $0.00 | $23.57 | $23.55 | 2,804 |
| 03:53 PM | $23.56 | Down $ -0.01 | $23.57 | $23.55 | 4,707 |
| 03:52 PM | $23.57 | Down $ -0.02 | $23.60 | $23.57 | 4,333 |
| 03:51 PM | $23.60 | Down $ -0.01 | $23.60 | $23.59 | 2,006 |
| 03:50 PM | $23.60 | Down $ -0.09 | $23.68 | $23.60 | 4,589 |
| 03:49 PM | $23.69 | Up $0.03 | $23.69 | $23.67 | 4,621 |
| 03:48 PM | $23.67 | Down $ -0.01 | $23.67 | $23.67 | 300 |
| 03:47 PM | $23.67 | Up $0.02 | $23.67 | $23.66 | 1,559 |
| 03:46 PM | $23.65 | Up $0.01 | $23.66 | $23.64 | 3,800 |
| 03:45 PM | $23.64 | Up $0.00 | $23.65 | $23.64 | 4,033 |
| 03:44 PM | $23.64 | Up $0.00 | $23.64 | $23.64 | 1,482 |
| 03:43 PM | $23.64 | Down $ -0.01 | $23.64 | $23.64 | 1,513 |
| 03:42 PM | $23.65 | Up $0.00 | $23.65 | $23.65 | 920 |
| 03:41 PM | $23.65 | Down $0.00 | $23.65 | $23.65 | 600 |
| 03:40 PM | $23.65 | Down $0.00 | $23.65 | $23.65 | 600 |
| 03:39 PM | $23.65 | Down $ -0.01 | $23.66 | $23.64 | 2,748 |
| 03:38 PM | $23.66 | Down $ -0.01 | $23.67 | $23.66 | 500 |
| 03:37 PM | $23.67 | Up $0.02 | $23.67 | $23.65 | 1,660 |
| 03:36 PM | $23.65 | Up $0.00 | $23.66 | $23.65 | 2,100 |
| 03:35 PM | $23.65 | Up $0.01 | $23.65 | $23.64 | 3,194 |
| 03:34 PM | $23.64 | Down $ -0.02 | $23.66 | $23.64 | 2,605 |
| 03:33 PM | $23.67 | Down $ -0.01 | $23.68 | $23.67 | 1,167 |
| 03:32 PM | $23.67 | Down $ -0.02 | $23.69 | $23.67 | 806 |
| 03:31 PM | $23.69 | Down $ -0.01 | $23.69 | $23.69 | 1,243 |
| 03:30 PM | $23.70 | Down $0.00 | $23.71 | $23.70 | 5,447 |
| 03:29 PM | $23.71 | Up $0.00 | $23.71 | $23.70 | 246 |
| 03:28 PM | $23.70 | Down $0.00 | $23.70 | $23.70 | 1,403 |
| 03:27 PM | $23.71 | Up $0.02 | $23.71 | $23.69 | 3,394 |
| 03:26 PM | $23.68 | Up $0.00 | $23.68 | $23.68 | 2,253 |
| 03:24 PM | $23.68 | Up $0.01 | $23.68 | $23.68 | 200 |
| 03:24 PM | $23.68 | Up $0.00 | $23.68 | $23.68 | 0 |
| 03:23 PM | $23.67 | Up $0.00 | $23.67 | $23.67 | 1,202 |
| 03:22 PM | $23.66 | Up $0.01 | $23.66 | $23.65 | 3,199 |
| 03:21 PM | $23.65 | Up $0.00 | $23.65 | $23.65 | 100 |
| 03:20 PM | $23.65 | Down $ -0.01 | $23.66 | $23.65 | 1,300 |
| 03:19 PM | $23.66 | Down $ -0.01 | $23.67 | $23.66 | 501 |
| 03:18 PM | $23.67 | Down $ -0.02 | $23.68 | $23.67 | 1,726 |
| 03:17 PM | $23.69 | Up $0.00 | $23.69 | $23.69 | 500 |
| 03:16 PM | $23.69 | Up $0.00 | $23.70 | $23.69 | 600 |
| 03:15 PM | $23.69 | Up $0.01 | $23.69 | $23.68 | 1,321 |
| 03:14 PM | $23.68 | Up $0.00 | $23.68 | $23.68 | 2,210 |
| 03:12 PM | $23.68 | Up $0.00 | $23.68 | $23.68 | 300 |
| 03:12 PM | $23.68 | Up $0.00 | $23.68 | $23.68 | 0 |
| 03:11 PM | $23.68 | Up $0.02 | $23.68 | $23.66 | 1,761 |
| 03:09 PM | $23.65 | Up $0.00 | $23.65 | $23.65 | 177 |
| 03:09 PM | $23.65 | Up $0.00 | $23.65 | $23.65 | 0 |
| 03:08 PM | $23.65 | Up $0.01 | $23.65 | $23.65 | 638 |
| 03:07 PM | $23.64 | Up $0.01 | $23.64 | $23.64 | 1,205 |
| 03:06 PM | $23.63 | Up $0.00 | $23.63 | $23.63 | 137 |
| 03:05 PM | $23.63 | Down $ -0.02 | $23.63 | $23.63 | 230 |
| 03:04 PM | $23.65 | Down $ -0.02 | $23.67 | $23.65 | 1,432 |
| 03:02 PM | $23.67 | Up $0.00 | $23.67 | $23.67 | 500 |
| 03:02 PM | $23.67 | Up $0.00 | $23.67 | $23.67 | 0 |
| 03:01 PM | $23.67 | Up $0.02 | $23.67 | $23.66 | 786 |
| 03:00 PM | $23.66 | Up $0.01 | $23.66 | $23.66 | 100 |
| 02:59 PM | $23.65 | Up $0.00 | $23.66 | $23.65 | 741 |
| 02:58 PM | $23.65 | Up $0.00 | $23.66 | $23.65 | 1,333 |
| 02:56 PM | $23.65 | Up $0.00 | $23.65 | $23.65 | 177 |
| 02:56 PM | $23.65 | Up $0.00 | $23.65 | $23.65 | 0 |
| 02:55 PM | $23.64 | Down $ -0.01 | $23.65 | $23.64 | 2,805 |
| 02:53 PM | $23.65 | Up $0.01 | $23.66 | $23.65 | 1,786 |
| 02:53 PM | $23.65 | Up $0.00 | $23.66 | $23.65 | 0 |
| 02:52 PM | $23.64 | Up $0.00 | $23.64 | $23.64 | 800 |
| 02:48 PM | $23.64 | Up $0.00 | $23.64 | $23.64 | 1,094 |
| 02:48 PM | $23.64 | Up $0.00 | $23.64 | $23.64 | 0 |
| 02:48 PM | $23.64 | Up $0.00 | $23.64 | $23.64 | 0 |
| 02:48 PM | $23.64 | Up $0.00 | $23.64 | $23.64 | 0 |
| 02:47 PM | $23.64 | Up $0.00 | $23.64 | $23.63 | 400 |
| 02:46 PM | $23.64 | Up $0.01 | $23.64 | $23.63 | 6,387 |
| 02:45 PM | $23.63 | Up $0.00 | $23.63 | $23.63 | 963 |
| 02:43 PM | $23.63 | Down $ -0.01 | $23.64 | $23.63 | 737 |
| 02:43 PM | $23.63 | Up $0.00 | $23.64 | $23.63 | 0 |
| 02:42 PM | $23.64 | Up $0.00 | $23.64 | $23.64 | 300 |
| 02:41 PM | $23.64 | Down $0.00 | $23.64 | $23.63 | 1,316 |
| 02:39 PM | $23.64 | Down $ -0.01 | $23.64 | $23.64 | 765 |
| 02:39 PM | $23.64 | Up $0.00 | $23.64 | $23.64 | 0 |
| 02:38 PM | $23.65 | Up $0.02 | $23.65 | $23.64 | 635 |
| 02:37 PM | $23.63 | Up $0.00 | $23.63 | $23.63 | 935 |
| 02:36 PM | $23.63 | Up $0.00 | $23.63 | $23.63 | 453 |
| 02:35 PM | $23.62 | Down $ -0.01 | $23.62 | $23.62 | 144 |
| 02:34 PM | $23.63 | Up $0.01 | $23.63 | $23.62 | 418 |
| 02:33 PM | $23.62 | Down $ -0.01 | $23.62 | $23.62 | 840 |
| 02:32 PM | $23.63 | Down $ -0.01 | $23.64 | $23.63 | 1,168 |
| 02:31 PM | $23.64 | Up $0.00 | $23.65 | $23.64 | 975 |
| 02:30 PM | $23.64 | Down $0.00 | $23.64 | $23.64 | 2,529 |
| 02:29 PM | $23.65 | Up $0.00 | $23.65 | $23.65 | 308 |
| 02:28 PM | $23.64 | Up $0.02 | $23.64 | $23.63 | 892 |
| 02:27 PM | $23.62 | Up $0.00 | $23.62 | $23.62 | 100 |
| 02:26 PM | $23.62 | Up $0.00 | $23.62 | $23.62 | 210 |
| 02:25 PM | $23.62 | Up $0.00 | $23.62 | $23.62 | 800 |
| 02:24 PM | $23.62 | Up $0.00 | $23.62 | $23.62 | 300 |
| 02:23 PM | $23.62 | Up $0.00 | $23.62 | $23.62 | 100 |
| 02:22 PM | $23.62 | Up $0.01 | $23.62 | $23.61 | 1,300 |
| 02:21 PM | $23.60 | Up $0.02 | $23.60 | $23.58 | 1,221 |
| 02:20 PM | $23.58 | Up $0.01 | $23.58 | $23.58 | 100 |
| 02:19 PM | $23.57 | Up $0.00 | $23.57 | $23.57 | 951 |
| 02:16 PM | $23.57 | Up $0.01 | $23.57 | $23.57 | 600 |
| 02:16 PM | $23.57 | Up $0.00 | $23.57 | $23.57 | 0 |
| 02:16 PM | $23.57 | Up $0.00 | $23.57 | $23.57 | 0 |
| 02:14 PM | $23.56 | Up $0.00 | $23.56 | $23.55 | 950 |
| 02:14 PM | $23.56 | Up $0.00 | $23.56 | $23.55 | 0 |
| 02:13 PM | $23.56 | Down $ -0.02 | $23.58 | $23.56 | 2,543 |
| 02:12 PM | $23.58 | Up $0.01 | $23.58 | $23.57 | 3,984 |
| 02:11 PM | $23.57 | Down $0.00 | $23.57 | $23.57 | 640 |
| 02:10 PM | $23.57 | Down $0.00 | $23.57 | $23.57 | 500 |
| 02:09 PM | $23.58 | Up $0.00 | $23.58 | $23.57 | 529 |
| 02:07 PM | $23.57 | Up $0.01 | $23.57 | $23.56 | 1,354 |
| 02:07 PM | $23.57 | Up $0.00 | $23.57 | $23.56 | 0 |
| 02:05 PM | $23.56 | Up $0.01 | $23.56 | $23.54 | 4,130 |
| 02:05 PM | $23.56 | Up $0.00 | $23.56 | $23.54 | 0 |
| 02:04 PM | $23.55 | Up $0.03 | $23.55 | $23.53 | 2,126 |
| 02:03 PM | $23.52 | Up $0.03 | $23.52 | $23.50 | 500 |
| 02:02 PM | $23.49 | Up $0.03 | $23.49 | $23.45 | 5,363 |
| 02:01 PM | $23.46 | Up $0.02 | $23.46 | $23.45 | 2,486 |
| 01:58 PM | $23.45 | Down $ -0.01 | $23.45 | $23.45 | 1,006 |
| 01:58 PM | $23.45 | Up $0.00 | $23.45 | $23.45 | 0 |
| 01:58 PM | $23.45 | Up $0.00 | $23.45 | $23.45 | 0 |
| 01:56 PM | $23.45 | Down $ -0.01 | $23.45 | $23.45 | 520 |
| 01:56 PM | $23.45 | Up $0.00 | $23.45 | $23.45 | 0 |
| 01:55 PM | $23.46 | Down $ -0.01 | $23.46 | $23.46 | 400 |
| 01:54 PM | $23.47 | Down $ -0.01 | $23.47 | $23.47 | 374 |
| 01:53 PM | $23.48 | Up $0.01 | $23.48 | $23.48 | 1,000 |
| 01:51 PM | $23.47 | Up $0.00 | $23.47 | $23.47 | 560 |
| 01:51 PM | $23.47 | Up $0.00 | $23.47 | $23.47 | 0 |
| 01:49 PM | $23.47 | Up $0.00 | $23.47 | $23.47 | 300 |
| 01:49 PM | $23.47 | Up $0.00 | $23.47 | $23.47 | 0 |
| 01:48 PM | $23.47 | Up $0.01 | $23.47 | $23.47 | 301 |
| 01:47 PM | $23.46 | Down $ -0.01 | $23.46 | $23.46 | 400 |
| 01:46 PM | $23.47 | Down $ -0.02 | $23.48 | $23.47 | 807 |
| 01:45 PM | $23.49 | Down $ -0.01 | $23.50 | $23.49 | 1,094 |
| 01:44 PM | $23.50 | Up $0.01 | $23.50 | $23.50 | 200 |
| 01:43 PM | $23.49 | Up $0.00 | $23.49 | $23.49 | 533 |
| 01:42 PM | $23.49 | Up $0.01 | $23.49 | $23.48 | 789 |
| 01:41 PM | $23.48 | Up $0.00 | $23.48 | $23.48 | 300 |
| 01:40 PM | $23.48 | Up $0.00 | $23.48 | $23.48 | 433 |
| 01:39 PM | $23.48 | Up $0.01 | $23.48 | $23.48 | 100 |
| 01:38 PM | $23.47 | Up $0.01 | $23.47 | $23.46 | 520 |
| 01:37 PM | $23.46 | Up $0.01 | $23.46 | $23.46 | 733 |
| 01:36 PM | $23.45 | Up $0.02 | $23.45 | $23.44 | 1,785 |
| 01:34 PM | $23.43 | Up $0.00 | $23.44 | $23.43 | 5,400 |
| 01:34 PM | $23.43 | Up $0.00 | $23.44 | $23.43 | 0 |
| 01:33 PM | $23.43 | Up $0.00 | $23.43 | $23.43 | 200 |
| 01:32 PM | $23.43 | Down $0.00 | $23.44 | $23.43 | 712 |
| 01:31 PM | $23.43 | Up $0.00 | $23.43 | $23.43 | 104 |
| 01:29 PM | $23.43 | Down $ -0.01 | $23.43 | $23.43 | 132 |
| 01:29 PM | $23.43 | Up $0.00 | $23.43 | $23.43 | 0 |
| 01:28 PM | $23.44 | Down $ -0.02 | $23.44 | $23.44 | 100 |
| 01:27 PM | $23.46 | Down $ -0.01 | $23.48 | $23.46 | 895 |
| 01:25 PM | $23.47 | Up $0.02 | $23.48 | $23.46 | 972 |
| 01:25 PM | $23.47 | Up $0.00 | $23.48 | $23.46 | 0 |
| 01:24 PM | $23.45 | Up $0.02 | $23.45 | $23.44 | 834 |
| 01:23 PM | $23.44 | Up $0.00 | $23.44 | $23.44 | 220 |
| 01:22 PM | $23.43 | Down $ -0.01 | $23.44 | $23.43 | 701 |
| 01:21 PM | $23.44 | Up $0.01 | $23.44 | $23.43 | 899 |
| 01:20 PM | $23.43 | Down $ -0.01 | $23.43 | $23.43 | 530 |
| 01:19 PM | $23.44 | Down $ -0.01 | $23.45 | $23.44 | 300 |
| 01:18 PM | $23.46 | Down $ -0.01 | $23.46 | $23.46 | 21,909 |
| 01:17 PM | $23.46 | Down $ -0.02 | $23.47 | $23.46 | 425 |
| 01:16 PM | $23.48 | Down $ -0.01 | $23.49 | $23.48 | 405 |
| 01:15 PM | $23.49 | Down $ -0.01 | $23.50 | $23.49 | 464 |
| 01:14 PM | $23.50 | Up $0.00 | $23.51 | $23.50 | 1,475 |
| 01:13 PM | $23.50 | Down $ -0.01 | $23.51 | $23.50 | 1,100 |
| 01:12 PM | $23.51 | Up $0.01 | $23.51 | $23.51 | 1,361 |
| 01:11 PM | $23.50 | Down $ -0.01 | $23.50 | $23.50 | 440 |
| 01:09 PM | $23.51 | Down $ -0.01 | $23.52 | $23.51 | 1,000 |
| 01:09 PM | $23.51 | Up $0.00 | $23.52 | $23.51 | 0 |
| 01:08 PM | $23.52 | Up $0.00 | $23.52 | $23.52 | 650 |
| 01:05 PM | $23.52 | Up $0.01 | $23.52 | $23.52 | 100 |
| 01:05 PM | $23.52 | Up $0.00 | $23.52 | $23.52 | 0 |
| 01:05 PM | $23.52 | Up $0.00 | $23.52 | $23.52 | 0 |
| 01:04 PM | $23.51 | Down $ -0.01 | $23.53 | $23.51 | 1,499 |
| 01:02 PM | $23.53 | Up $0.00 | $23.53 | $23.53 | 820 |
| 01:02 PM | $23.53 | Up $0.00 | $23.53 | $23.53 | 0 |
| 01:01 PM | $23.53 | Up $0.00 | $23.53 | $23.53 | 1,031 |
| 01:00 PM | $23.52 | Up $0.00 | $23.52 | $23.51 | 862 |
| 12:59 PM | $23.52 | Down $ -0.01 | $23.54 | $23.52 | 5,426 |
| 12:58 PM | $23.53 | Up $0.01 | $23.53 | $23.53 | 890 |
| 12:57 PM | $23.52 | Up $0.02 | $23.52 | $23.51 | 1,595 |
| 12:56 PM | $23.50 | Up $0.00 | $23.50 | $23.50 | 433 |
| 12:55 PM | $23.50 | Up $0.00 | $23.50 | $23.50 | 899 |
| 12:54 PM | $23.50 | Up $0.03 | $23.50 | $23.47 | 17,006 |
| 12:53 PM | $23.47 | Up $0.02 | $23.47 | $23.45 | 11,946 |
| 12:52 PM | $23.45 | Up $0.01 | $23.45 | $23.44 | 2,344 |
| 12:51 PM | $23.44 | Up $0.00 | $23.45 | $23.44 | 1,953 |
| 12:50 PM | $23.44 | Down $ -0.01 | $23.44 | $23.44 | 400 |
| 12:49 PM | $23.45 | Down $ -0.02 | $23.46 | $23.45 | 2,725 |
| 12:48 PM | $23.47 | Down $ -0.01 | $23.48 | $23.47 | 3,188 |
| 12:47 PM | $23.48 | Down $ -0.01 | $23.49 | $23.48 | 520 |
| 12:46 PM | $23.49 | Down $ -0.02 | $23.52 | $23.49 | 12,660 |
| 12:45 PM | $23.51 | Down $ -0.02 | $23.53 | $23.51 | 930 |
| 12:44 PM | $23.53 | Up $0.01 | $23.53 | $23.53 | 322 |
| 12:43 PM | $23.52 | Down $0.00 | $23.53 | $23.52 | 380 |
| 12:42 PM | $23.53 | Up $0.00 | $23.53 | $23.53 | 100 |
| 12:41 PM | $23.52 | Up $0.02 | $23.52 | $23.51 | 650 |
| 12:40 PM | $23.50 | Up $0.01 | $23.50 | $23.49 | 1,518 |
| 12:39 PM | $23.49 | Down $ -0.05 | $23.53 | $23.49 | 1,766 |
| 12:38 PM | $23.54 | Up $0.01 | $23.54 | $23.52 | 1,052 |
| 12:37 PM | $23.53 | Up $0.00 | $23.53 | $23.53 | 220 |
| 12:36 PM | $23.52 | Down $ -0.01 | $23.53 | $23.52 | 400 |
| 12:35 PM | $23.53 | Up $0.01 | $23.53 | $23.53 | 100 |
| 12:34 PM | $23.52 | Down $ -0.03 | $23.54 | $23.52 | 350 |
| 12:32 PM | $23.55 | Up $0.00 | $23.55 | $23.55 | 1,990 |
| 12:32 PM | $23.55 | Up $0.00 | $23.55 | $23.55 | 0 |
| 12:31 PM | $23.55 | Up $0.01 | $23.55 | $23.54 | 1,629 |
| 12:30 PM | $23.54 | Up $0.00 | $23.54 | $23.54 | 110 |
| 12:29 PM | $23.53 | Up $0.01 | $23.53 | $23.53 | 1,200 |
| 12:28 PM | $23.52 | Up $0.00 | $23.52 | $23.52 | 637 |
| 12:27 PM | $23.52 | Up $0.01 | $23.52 | $23.52 | 2,981 |
| 12:26 PM | $23.51 | Up $0.00 | $23.51 | $23.51 | 220 |
| 12:25 PM | $23.51 | Up $0.00 | $23.52 | $23.50 | 2,341 |
| 12:24 PM | $23.51 | Up $0.00 | $23.51 | $23.51 | 150 |
| 12:23 PM | $23.51 | Down $ -0.01 | $23.51 | $23.51 | 300 |
| 12:22 PM | $23.52 | Up $0.01 | $23.52 | $23.52 | 701 |
| 12:21 PM | $23.51 | Up $0.00 | $23.52 | $23.50 | 2,353 |
| 12:20 PM | $23.51 | Down $ -0.02 | $23.54 | $23.51 | 6,241 |
| 12:19 PM | $23.53 | Down $ -0.01 | $23.53 | $23.53 | 271 |
| 12:18 PM | $23.54 | Up $0.00 | $23.54 | $23.53 | 3,705 |
| 12:17 PM | $23.54 | Down $ -0.01 | $23.55 | $23.54 | 553 |
| 12:16 PM | $23.55 | Down $ -0.01 | $23.56 | $23.55 | 1,958 |
| 12:15 PM | $23.56 | Up $0.00 | $23.56 | $23.56 | 100 |
| 12:14 PM | $23.56 | Up $0.01 | $23.56 | $23.54 | 9,932 |
| 12:13 PM | $23.55 | Down $0.00 | $23.55 | $23.55 | 100 |
| 12:12 PM | $23.56 | Down $ -0.02 | $23.56 | $23.55 | 396 |
| 12:11 PM | $23.57 | Down $ -0.01 | $23.57 | $23.57 | 406 |
| 12:10 PM | $23.58 | Up $0.00 | $23.58 | $23.58 | 200 |
| 12:09 PM | $23.58 | Down $ -0.02 | $23.59 | $23.58 | 300 |
| 12:08 PM | $23.60 | Up $0.00 | $23.60 | $23.60 | 281 |
| 12:06 PM | $23.60 | Down $ -0.02 | $23.61 | $23.60 | 672 |
| 12:06 PM | $23.60 | Up $0.00 | $23.61 | $23.60 | 0 |
| 12:05 PM | $23.62 | Down $ -0.02 | $23.63 | $23.62 | 671 |
| 12:04 PM | $23.64 | Up $0.02 | $23.64 | $23.63 | 679 |
| 12:03 PM | $23.62 | Up $0.01 | $23.62 | $23.61 | 300 |
| 12:00 PM | $23.61 | Down $ -0.01 | $23.61 | $23.61 | 510 |
| 12:00 PM | $23.61 | Up $0.00 | $23.61 | $23.61 | 0 |
| 12:00 PM | $23.61 | Up $0.00 | $23.61 | $23.61 | 0 |
| 11:59 AM | $23.62 | Up $0.02 | $23.62 | $23.62 | 1,356 |
| 11:58 AM | $23.60 | Down $ -0.01 | $23.60 | $23.60 | 113 |
| 11:56 AM | $23.61 | Up $0.00 | $23.63 | $23.61 | 1,266 |
| 11:56 AM | $23.61 | Up $0.00 | $23.63 | $23.61 | 0 |
| 11:55 AM | $23.61 | Up $0.02 | $23.64 | $23.61 | 3,750 |
| 11:54 AM | $23.59 | Down $ -0.01 | $23.59 | $23.59 | 200 |
| 11:53 AM | $23.60 | Up $0.03 | $23.60 | $23.58 | 2,042 |
| 11:52 AM | $23.57 | Up $0.01 | $23.57 | $23.57 | 183 |
| 11:51 AM | $23.56 | Up $0.02 | $23.56 | $23.55 | 1,072 |
| 11:50 AM | $23.54 | Up $0.02 | $23.54 | $23.53 | 1,221 |
| 11:49 AM | $23.52 | Down $ -0.03 | $23.53 | $23.52 | 300 |
| 11:48 AM | $23.55 | Down $ -0.01 | $23.55 | $23.53 | 1,114 |
| 11:47 AM | $23.56 | Down $ -0.01 | $23.56 | $23.55 | 1,226 |
| 11:46 AM | $23.57 | Down $ -0.01 | $23.58 | $23.57 | 2,573 |
| 11:45 AM | $23.58 | Up $0.00 | $23.58 | $23.58 | 100 |
| 11:44 AM | $23.58 | Up $0.00 | $23.59 | $23.57 | 1,155 |
| 11:42 AM | $23.58 | Up $0.00 | $23.58 | $23.58 | 1,893 |
| 11:42 AM | $23.58 | Up $0.00 | $23.58 | $23.58 | 0 |
| 11:39 AM | $23.58 | Up $0.00 | $23.58 | $23.58 | 100 |
| 11:39 AM | $23.58 | Up $0.00 | $23.58 | $23.58 | 0 |
| 11:39 AM | $23.58 | Up $0.00 | $23.58 | $23.58 | 0 |
| 11:38 AM | $23.58 | Up $0.00 | $23.59 | $23.58 | 879 |
| 11:37 AM | $23.58 | Up $0.02 | $23.58 | $23.57 | 419 |
| 11:36 AM | $23.56 | Up $0.02 | $23.56 | $23.55 | 623 |
| 11:35 AM | $23.54 | Down $ -0.03 | $23.56 | $23.54 | 1,109 |
| 11:34 AM | $23.57 | Down $ -0.02 | $23.59 | $23.57 | 1,100 |
| 11:33 AM | $23.59 | Up $0.00 | $23.59 | $23.59 | 100 |
| 11:32 AM | $23.59 | Up $0.01 | $23.59 | $23.58 | 573 |
| 11:30 AM | $23.58 | Up $0.02 | $23.58 | $23.57 | 402 |
| 11:30 AM | $23.58 | Up $0.00 | $23.58 | $23.57 | 0 |
| 11:29 AM | $23.56 | Up $0.00 | $23.56 | $23.56 | 600 |
| 11:28 AM | $23.56 | Down $0.00 | $23.56 | $23.56 | 100 |
| 11:27 AM | $23.56 | Down $ -0.01 | $23.58 | $23.56 | 1,001 |
| 11:26 AM | $23.57 | Down $0.00 | $23.57 | $23.57 | 208 |
| 11:25 AM | $23.57 | Up $0.00 | $23.57 | $23.57 | 101 |
| 11:23 AM | $23.57 | Up $0.02 | $23.57 | $23.55 | 1,009 |
| 11:23 AM | $23.57 | Up $0.00 | $23.57 | $23.55 | 0 |
| 11:22 AM | $23.55 | Down $ -0.03 | $23.60 | $23.55 | 6,244 |
| 11:21 AM | $23.58 | Up $0.00 | $23.59 | $23.58 | 1,007 |
| 11:20 AM | $23.58 | Up $0.02 | $23.58 | $23.57 | 641 |
| 11:19 AM | $23.56 | Up $0.01 | $23.56 | $23.55 | 454 |
| 11:18 AM | $23.55 | Down $0.00 | $23.55 | $23.55 | 512 |
| 11:17 AM | $23.56 | Up $0.00 | $23.56 | $23.55 | 973 |
| 11:16 AM | $23.55 | Down $ -0.03 | $23.56 | $23.55 | 1,100 |
| 11:15 AM | $23.58 | Down $ -0.02 | $23.58 | $23.57 | 3,260 |
| 11:14 AM | $23.60 | Down $ -0.01 | $23.60 | $23.60 | 100 |
| 11:13 AM | $23.61 | Up $0.00 | $23.61 | $23.61 | 801 |
| 11:12 AM | $23.61 | Down $ -0.05 | $23.65 | $23.61 | 2,533 |
| 11:11 AM | $23.66 | Up $0.01 | $23.66 | $23.66 | 700 |
| 11:10 AM | $23.65 | Up $0.03 | $23.65 | $23.64 | 300 |
| 11:09 AM | $23.62 | Up $0.01 | $23.62 | $23.62 | 172 |
| 11:08 AM | $23.61 | Up $0.00 | $23.64 | $23.61 | 5,390 |
| 11:07 AM | $23.61 | Up $0.00 | $23.62 | $23.60 | 726 |
| 11:06 AM | $23.61 | Up $0.00 | $23.61 | $23.61 | 200 |
| 11:05 AM | $23.61 | Up $0.00 | $23.61 | $23.61 | 1,261 |
| 11:04 AM | $23.61 | Up $0.02 | $23.61 | $23.58 | 6,514 |
| 11:03 AM | $23.59 | Down $ -0.05 | $23.63 | $23.59 | 750 |
| 11:02 AM | $23.65 | Down $ -0.05 | $23.70 | $23.65 | 40,333 |
| 11:01 AM | $23.70 | Up $0.00 | $23.70 | $23.70 | 1,000 |
| 11:00 AM | $23.70 | Up $0.00 | $23.70 | $23.70 | 612 |
| 10:59 AM | $23.70 | Up $0.02 | $23.70 | $23.67 | 2,562 |
| 10:57 AM | $23.67 | Up $0.01 | $23.67 | $23.67 | 226 |
| 10:57 AM | $23.67 | Up $0.00 | $23.67 | $23.67 | 0 |
| 10:56 AM | $23.66 | Down $ -0.04 | $23.66 | $23.66 | 600 |
| 10:55 AM | $23.70 | Down $0.00 | $23.71 | $23.70 | 501 |
| 10:53 AM | $23.70 | Up $0.00 | $23.71 | $23.68 | 2,069 |
| 10:53 AM | $23.70 | Up $0.00 | $23.71 | $23.68 | 0 |
| 10:52 AM | $23.70 | Up $0.00 | $23.70 | $23.70 | 150 |
| 10:51 AM | $23.70 | Up $0.00 | $23.70 | $23.70 | 312 |
| 10:50 AM | $23.70 | Down $ -0.05 | $23.74 | $23.66 | 880,488 |
| 10:49 AM | $23.75 | Down $ -0.04 | $23.79 | $23.75 | 26,525 |
| 10:48 AM | $23.79 | Up $0.02 | $23.79 | $23.78 | 7,754 |
| 10:47 AM | $23.77 | Down $ -0.02 | $23.79 | $23.77 | 4,300 |
| 10:46 AM | $23.79 | Up $0.00 | $23.79 | $23.79 | 500 |
| 10:44 AM | $23.79 | Up $0.00 | $23.79 | $23.79 | 200 |
| 10:44 AM | $23.79 | Up $0.00 | $23.79 | $23.79 | 0 |
| 10:42 AM | $23.79 | Up $0.00 | $23.79 | $23.79 | 1,000 |
| 10:42 AM | $23.79 | Up $0.00 | $23.79 | $23.79 | 0 |
| 10:41 AM | $23.79 | Down $ -0.02 | $23.80 | $23.79 | 304 |
| 10:40 AM | $23.80 | Up $0.02 | $23.80 | $23.79 | 225 |
| 10:39 AM | $23.79 | Up $0.00 | $23.79 | $23.79 | 200 |
| 10:38 AM | $23.79 | Down $ -0.02 | $23.81 | $23.78 | 500 |
| 10:37 AM | $23.81 | Down $ -0.04 | $23.84 | $23.81 | 2,266 |
| 10:36 AM | $23.85 | Up $0.00 | $23.85 | $23.85 | 400 |
| 10:35 AM | $23.85 | Up $0.00 | $23.85 | $23.85 | 100 |
| 10:34 AM | $23.85 | Up $0.04 | $23.85 | $23.82 | 200 |
| 10:33 AM | $23.81 | Down $ -0.01 | $23.83 | $23.81 | 1,095 |
| 10:32 AM | $23.82 | Down $ -0.01 | $23.82 | $23.82 | 200 |
| 10:31 AM | $23.83 | Up $0.00 | $23.83 | $23.83 | 200 |
| 10:30 AM | $23.83 | Up $0.04 | $23.83 | $23.79 | 1,835 |
| 10:29 AM | $23.79 | Up $0.01 | $23.79 | $23.78 | 450 |
| 10:28 AM | $23.78 | Down $ -0.01 | $23.81 | $23.76 | 2,000 |
| 10:27 AM | $23.79 | Down $ -0.03 | $23.80 | $23.79 | 2,408 |
| 10:26 AM | $23.82 | Up $0.02 | $23.82 | $23.82 | 200 |
| 10:25 AM | $23.80 | Up $0.00 | $23.80 | $23.80 | 2,157 |
| 10:24 AM | $23.80 | Up $0.01 | $23.80 | $23.79 | 818 |
| 10:23 AM | $23.79 | Up $0.01 | $23.79 | $23.77 | 2,053 |
| 10:21 AM | $23.78 | Up $0.02 | $23.79 | $23.76 | 2,722 |
| 10:21 AM | $23.78 | Up $0.00 | $23.79 | $23.76 | 0 |
| 10:20 AM | $23.77 | Down $ -0.02 | $23.79 | $23.77 | 2,217 |
| 10:19 AM | $23.79 | Up $0.00 | $23.79 | $23.79 | 2,299 |
| 10:18 AM | $23.79 | Down $ -0.02 | $23.80 | $23.78 | 2,419 |
| 10:17 AM | $23.81 | Up $0.02 | $23.81 | $23.79 | 1,300 |
| 10:16 AM | $23.79 | Down $ -0.01 | $23.79 | $23.79 | 200 |
| 10:15 AM | $23.80 | Down $ -0.02 | $23.83 | $23.80 | 910 |
| 10:14 AM | $23.82 | Down $ -0.02 | $23.84 | $23.82 | 400 |
| 10:13 AM | $23.84 | Up $0.01 | $23.84 | $23.84 | 2,450 |
| 10:12 AM | $23.83 | Down $ -0.01 | $23.83 | $23.83 | 100 |
| 10:11 AM | $23.84 | Up $0.01 | $23.86 | $23.84 | 960 |
| 10:10 AM | $23.83 | Up $0.00 | $23.83 | $23.83 | 100 |
| 10:09 AM | $23.83 | Up $0.02 | $23.83 | $23.83 | 100 |
| 10:08 AM | $23.81 | Up $0.04 | $23.81 | $23.80 | 206 |
| 10:06 AM | $23.77 | Down $ -0.03 | $23.79 | $23.77 | 700 |
| 10:06 AM | $23.77 | Up $0.00 | $23.79 | $23.77 | 0 |
| 10:04 AM | $23.80 | Up $0.01 | $23.80 | $23.80 | 1,100 |
| 10:04 AM | $23.80 | Up $0.00 | $23.80 | $23.80 | 0 |
| 10:03 AM | $23.79 | Down $ -0.02 | $23.80 | $23.79 | 1,037 |
| 10:02 AM | $23.80 | Up $0.03 | $23.80 | $23.79 | 1,143 |
| 10:01 AM | $23.77 | Down $ -0.01 | $23.77 | $23.77 | 100 |
| 10:00 AM | $23.78 | Down $ -0.01 | $23.78 | $23.78 | 226 |
| 09:59 AM | $23.79 | Down $ -0.02 | $23.80 | $23.79 | 889 |
| 09:57 AM | $23.81 | Down $ -0.02 | $23.81 | $23.81 | 100 |
| 09:57 AM | $23.81 | Up $0.00 | $23.81 | $23.81 | 0 |
| 09:56 AM | $23.83 | Up $0.00 | $23.83 | $23.83 | 300 |
| 09:55 AM | $23.83 | Down $ -0.01 | $23.83 | $23.83 | 3,968 |
| 09:54 AM | $23.84 | Down $ -0.02 | $23.86 | $23.84 | 1,600 |
| 09:53 AM | $23.86 | Down $ -0.01 | $23.89 | $23.86 | 8,514 |
| 09:52 AM | $23.87 | Up $0.01 | $23.87 | $23.87 | 200 |
| 09:49 AM | $23.87 | Up $0.00 | $23.87 | $23.87 | 100 |
| 09:49 AM | $23.87 | Up $0.00 | $23.87 | $23.87 | 0 |
| 09:49 AM | $23.87 | Up $0.00 | $23.87 | $23.87 | 0 |
| 09:48 AM | $23.87 | Up $0.00 | $23.87 | $23.87 | 228 |
| 09:47 AM | $23.87 | Up $0.02 | $23.87 | $23.83 | 17,233 |
| 09:46 AM | $23.84 | Up $0.01 | $23.84 | $23.84 | 300 |
| 09:45 AM | $23.83 | Up $0.03 | $23.84 | $23.83 | 300 |
| 09:43 AM | $23.80 | Down $ -0.04 | $23.80 | $23.80 | 500 |
| 09:43 AM | $23.80 | Up $0.00 | $23.80 | $23.80 | 0 |
| 09:41 AM | $23.84 | Up $0.02 | $23.84 | $23.83 | 2,284 |
| 09:41 AM | $23.84 | Up $0.00 | $23.84 | $23.83 | 0 |
| 09:40 AM | $23.82 | Down $0.00 | $23.82 | $23.82 | 100 |
| 09:36 AM | $23.82 | Down $0.00 | $23.82 | $23.82 | 100 |
| 09:36 AM | $23.82 | Up $0.00 | $23.82 | $23.82 | 0 |
| 09:36 AM | $23.82 | Up $0.00 | $23.82 | $23.82 | 0 |
| 09:36 AM | $23.82 | Up $0.00 | $23.82 | $23.82 | 0 |
| 09:35 AM | $23.82 | Down $ -0.03 | $23.83 | $23.82 | 362 |
| 09:34 AM | $23.85 | Down $ -0.02 | $23.85 | $23.84 | 300 |
| 09:33 AM | $23.87 | Up $0.00 | $23.87 | $23.84 | 2,350 |
| 09:32 AM | $23.87 | Up $0.06 | $23.87 | $23.81 | 1,694 |
| 09:31 AM | $23.81 | Up $0.08 | $23.81 | $23.81 | 525 |
| 09:30 AM | $23.73 | Up $0.05 | $23.73 | $23.71 | 200 |
| Previous close | $23.68 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17-07-2025 | $23.55 | $23.61 | $23.71 | $23.43 | 719,793 |
| 16-07-2025 | $23.68 | $23.48 | $23.72 | $23.38 | 734,915 |
| 15-07-2025 | $23.25 | $23.28 | $23.32 | $23.09 | 612,074 |
| 14-07-2025 | $23.39 | $23.37 | $23.43 | $23.28 | 384,657 |
| 11-07-2025 | $23.50 | $23.52 | $23.70 | $23.46 | 410,986 |
| 10-07-2025 | $23.53 | $23.63 | $23.67 | $23.49 | 557,540 |
| 09-07-2025 | $23.51 | $23.24 | $23.59 | $23.20 | 741,629 |
| 08-07-2025 | $23.08 | $22.98 | $23.10 | $22.88 | 690,299 |
| 07-07-2025 | $22.68 | $22.85 | $22.90 | $22.59 | 682,219 |
| 03-07-2025 | $23.10 | $23.10 | $23.13 | $23.05 | 263,767 |
| 02-07-2025 | $23.17 | $23.06 | $23.30 | $22.97 | 751,058 |
| 01-07-2025 | $22.77 | $22.98 | $23.17 | $22.66 | 1,194,363 |
| 30-06-2025 | $22.18 | $21.92 | $22.19 | $21.91 | 752,918 |
| 27-06-2025 | $22.12 | $22.55 | $22.59 | $22.06 | 695,959 |
| 26-06-2025 | $22.68 | $22.51 | $22.70 | $22.51 | 679,115 |
| 25-06-2025 | $22.33 | $22.58 | $22.63 | $22.30 | 656,741 |
| 24-06-2025 | $22.87 | $22.86 | $23.00 | $22.78 | 865,316 |
| 23-06-2025 | $22.79 | $22.57 | $22.81 | $22.45 | 786,357 |
| 20-06-2025 | $22.58 | $22.52 | $22.62 | $22.50 | 239,802 |
| 18-06-2025 | $22.61 | $22.63 | $22.76 | $22.52 | 550,884 |
| 17-06-2025 | $22.51 | $22.53 | $22.57 | $22.30 | 864,194 |
| 16-06-2025 | $22.93 | $23.03 | $23.19 | $22.91 | 592,284 |
| 13-06-2025 | $23.43 | $23.64 | $23.66 | $23.32 | 320,648 |
| 12-06-2025 | $23.86 | $23.75 | $23.88 | $23.68 | 238,661 |
| 11-06-2025 | $23.86 | $24.15 | $24.16 | $23.78 | 315,802 |
| 10-06-2025 | $24.13 | $24.26 | $24.29 | $23.94 | 571,076 |
| 09-06-2025 | $23.79 | $23.61 | $23.93 | $23.59 | 467,436 |
| 06-06-2025 | $23.46 | $23.50 | $23.51 | $23.37 | 310,155 |
| 05-06-2025 | $23.43 | $23.52 | $23.58 | $23.40 | 304,326 |
| 04-06-2025 | $23.48 | $23.50 | $23.60 | $23.35 | 632,422 |
Graphs are not available, please refer to the detailed table