Quotes and Market Data
Find a quote
Rayonier
26.78 Up 0.53 (1.98 %)
Delayed : 2025/08/13 20:00:00
- Previous close $26.25
- Opening $26.31
- Price Ask $26.25
- Price Bid $26.25
- Size Bid 4
- Size Ask 1
- Today High $26.83
- Today Low $26.25
- 52 Weeks High $32.88
- 52 Weeks Low $21.84
- Volume 1,062,374
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $26.78 | Up $0.01 | $26.78 | $26.78 | 178,750 |
| 03:59 PM | $26.77 | Down $ -0.04 | $26.81 | $26.77 | 42,221 |
| 03:58 PM | $26.81 | Down $0.00 | $26.82 | $26.80 | 25,720 |
| 03:57 PM | $26.81 | Down $ -0.01 | $26.82 | $26.80 | 28,369 |
| 03:56 PM | $26.82 | Up $0.00 | $26.82 | $26.81 | 6,913 |
| 03:55 PM | $26.82 | Down $ -0.01 | $26.83 | $26.81 | 9,058 |
| 03:54 PM | $26.83 | Up $0.02 | $26.83 | $26.81 | 11,360 |
| 03:53 PM | $26.81 | Down $ -0.01 | $26.82 | $26.81 | 3,640 |
| 03:52 PM | $26.82 | Up $0.03 | $26.82 | $26.79 | 11,008 |
| 03:51 PM | $26.79 | Down $ -0.02 | $26.81 | $26.79 | 2,533 |
| 03:50 PM | $26.81 | Up $0.02 | $26.81 | $26.79 | 9,491 |
| 03:49 PM | $26.79 | Down $ -0.01 | $26.81 | $26.79 | 2,762 |
| 03:48 PM | $26.80 | Down $0.00 | $26.81 | $26.79 | 2,855 |
| 03:47 PM | $26.81 | Up $0.02 | $26.81 | $26.79 | 8,176 |
| 03:46 PM | $26.78 | Up $0.00 | $26.79 | $26.78 | 3,278 |
| 03:45 PM | $26.78 | Down $ -0.02 | $26.80 | $26.78 | 8,917 |
| 03:44 PM | $26.80 | Up $0.01 | $26.80 | $26.78 | 5,018 |
| 03:43 PM | $26.79 | Up $0.01 | $26.79 | $26.78 | 3,620 |
| 03:42 PM | $26.78 | Up $0.02 | $26.79 | $26.77 | 6,384 |
| 03:41 PM | $26.77 | Up $0.00 | $26.77 | $26.76 | 1,568 |
| 03:40 PM | $26.76 | Up $0.03 | $26.76 | $26.72 | 7,479 |
| 03:39 PM | $26.73 | Up $0.00 | $26.73 | $26.73 | 377 |
| 03:38 PM | $26.73 | Up $0.04 | $26.76 | $26.69 | 12,299 |
| 03:37 PM | $26.69 | Down $0.00 | $26.70 | $26.69 | 1,276 |
| 03:36 PM | $26.70 | Down $ -0.01 | $26.71 | $26.69 | 6,266 |
| 03:35 PM | $26.71 | Down $ -0.01 | $26.71 | $26.71 | 1,618 |
| 03:33 PM | $26.71 | Up $0.02 | $26.71 | $26.70 | 4,747 |
| 03:33 PM | $26.71 | Up $0.00 | $26.71 | $26.70 | 0 |
| 03:32 PM | $26.70 | Up $0.00 | $26.70 | $26.70 | 104 |
| 03:31 PM | $26.70 | Up $0.00 | $26.70 | $26.70 | 1,165 |
| 03:30 PM | $26.70 | Up $0.02 | $26.70 | $26.68 | 4,717 |
| 03:29 PM | $26.68 | Up $0.00 | $26.68 | $26.68 | 729 |
| 03:28 PM | $26.68 | Up $0.00 | $26.69 | $26.68 | 410 |
| 03:27 PM | $26.68 | Up $0.00 | $26.68 | $26.68 | 100 |
| 03:26 PM | $26.68 | Up $0.00 | $26.68 | $26.67 | 3,074 |
| 03:25 PM | $26.68 | Up $0.01 | $26.68 | $26.68 | 100 |
| 03:23 PM | $26.67 | Up $0.02 | $26.68 | $26.66 | 6,729 |
| 03:23 PM | $26.67 | Up $0.00 | $26.68 | $26.66 | 0 |
| 03:22 PM | $26.66 | Up $0.00 | $26.66 | $26.66 | 100 |
| 03:21 PM | $26.66 | Down $0.00 | $26.66 | $26.66 | 780 |
| 03:20 PM | $26.66 | Down $ -0.02 | $26.68 | $26.66 | 2,118 |
| 03:19 PM | $26.68 | Up $0.01 | $26.68 | $26.68 | 663 |
| 03:18 PM | $26.67 | Up $0.01 | $26.67 | $26.66 | 2,836 |
| 03:17 PM | $26.66 | Up $0.01 | $26.66 | $26.66 | 100 |
| 03:16 PM | $26.65 | Up $0.01 | $26.65 | $26.65 | 3,868 |
| 03:15 PM | $26.64 | Up $0.00 | $26.64 | $26.63 | 827 |
| 03:14 PM | $26.64 | Down $ -0.01 | $26.65 | $26.64 | 640 |
| 03:12 PM | $26.65 | Up $0.01 | $26.65 | $26.65 | 693 |
| 03:12 PM | $26.65 | Up $0.00 | $26.65 | $26.65 | 0 |
| 03:11 PM | $26.64 | Down $ -0.02 | $26.64 | $26.64 | 1,130 |
| 03:10 PM | $26.66 | Up $0.02 | $26.66 | $26.64 | 3,336 |
| 03:09 PM | $26.65 | Up $0.02 | $26.65 | $26.65 | 100 |
| 03:08 PM | $26.63 | Up $0.00 | $26.63 | $26.63 | 4,138 |
| 03:07 PM | $26.63 | Up $0.00 | $26.63 | $26.63 | 300 |
| 03:06 PM | $26.63 | Up $0.00 | $26.63 | $26.63 | 260 |
| 03:05 PM | $26.62 | Up $0.01 | $26.63 | $26.62 | 470 |
| 03:04 PM | $26.61 | Up $0.01 | $26.61 | $26.61 | 2,896 |
| 03:03 PM | $26.60 | Down $ -0.01 | $26.61 | $26.60 | 1,500 |
| 03:02 PM | $26.61 | Up $0.02 | $26.61 | $26.59 | 2,714 |
| 03:01 PM | $26.59 | Up $0.02 | $26.59 | $26.57 | 6,281 |
| 03:00 PM | $26.57 | Down $ -0.07 | $26.64 | $26.57 | 8,691 |
| 02:59 PM | $26.64 | Up $0.01 | $26.65 | $26.63 | 1,464 |
| 02:58 PM | $26.63 | Up $0.00 | $26.63 | $26.63 | 200 |
| 02:57 PM | $26.63 | Up $0.00 | $26.63 | $26.63 | 449 |
| 02:56 PM | $26.63 | Up $0.00 | $26.63 | $26.63 | 420 |
| 02:55 PM | $26.63 | Up $0.00 | $26.63 | $26.63 | 124 |
| 02:54 PM | $26.63 | Up $0.00 | $26.63 | $26.63 | 100 |
| 02:53 PM | $26.63 | Down $0.00 | $26.63 | $26.63 | 578 |
| 02:52 PM | $26.63 | Up $0.00 | $26.63 | $26.63 | 100 |
| 02:51 PM | $26.63 | Up $0.01 | $26.63 | $26.62 | 500 |
| 02:49 PM | $26.62 | Up $0.03 | $26.62 | $26.60 | 1,807 |
| 02:49 PM | $26.62 | Up $0.00 | $26.62 | $26.60 | 0 |
| 02:48 PM | $26.60 | Up $0.00 | $26.60 | $26.59 | 357 |
| 02:45 PM | $26.60 | Up $0.02 | $26.60 | $26.58 | 4,520 |
| 02:45 PM | $26.60 | Up $0.00 | $26.60 | $26.58 | 0 |
| 02:45 PM | $26.60 | Up $0.00 | $26.60 | $26.58 | 0 |
| 02:44 PM | $26.57 | Down $0.00 | $26.58 | $26.57 | 210 |
| 02:43 PM | $26.57 | Down $0.00 | $26.57 | $26.57 | 626 |
| 02:41 PM | $26.58 | Down $0.00 | $26.58 | $26.57 | 3,987 |
| 02:41 PM | $26.58 | Up $0.00 | $26.58 | $26.57 | 0 |
| 02:40 PM | $26.58 | Down $ -0.01 | $26.59 | $26.58 | 967 |
| 02:39 PM | $26.59 | Down $ -0.02 | $26.60 | $26.59 | 2,931 |
| 02:38 PM | $26.61 | Up $0.00 | $26.61 | $26.61 | 275 |
| 02:37 PM | $26.61 | Down $ -0.02 | $26.64 | $26.61 | 6,415 |
| 02:36 PM | $26.63 | Up $0.01 | $26.63 | $26.63 | 547 |
| 02:35 PM | $26.62 | Up $0.01 | $26.62 | $26.62 | 1,220 |
| 02:34 PM | $26.62 | Up $0.01 | $26.62 | $26.61 | 1,356 |
| 02:33 PM | $26.61 | Down $0.00 | $26.61 | $26.61 | 300 |
| 02:32 PM | $26.61 | Up $0.00 | $26.62 | $26.61 | 1,292 |
| 02:31 PM | $26.61 | Up $0.00 | $26.61 | $26.61 | 300 |
| 02:30 PM | $26.61 | Up $0.01 | $26.61 | $26.60 | 1,000 |
| 02:28 PM | $26.60 | Up $0.00 | $26.60 | $26.60 | 100 |
| 02:28 PM | $26.60 | Up $0.00 | $26.60 | $26.60 | 0 |
| 02:26 PM | $26.60 | Up $0.02 | $26.60 | $26.59 | 1,130 |
| 02:26 PM | $26.60 | Up $0.00 | $26.60 | $26.59 | 0 |
| 02:25 PM | $26.58 | Down $ -0.01 | $26.58 | $26.58 | 100 |
| 02:24 PM | $26.59 | Down $0.00 | $26.59 | $26.59 | 100 |
| 02:23 PM | $26.59 | Up $0.00 | $26.59 | $26.59 | 100 |
| 02:22 PM | $26.59 | Up $0.00 | $26.59 | $26.59 | 159 |
| 02:21 PM | $26.59 | Up $0.01 | $26.59 | $26.58 | 1,797 |
| 02:20 PM | $26.58 | Up $0.00 | $26.58 | $26.58 | 240 |
| 02:19 PM | $26.58 | Up $0.00 | $26.58 | $26.58 | 100 |
| 02:17 PM | $26.57 | Up $0.00 | $26.57 | $26.57 | 100 |
| 02:17 PM | $26.57 | Up $0.00 | $26.57 | $26.57 | 0 |
| 02:16 PM | $26.57 | Up $0.00 | $26.57 | $26.57 | 220 |
| 02:15 PM | $26.57 | Up $0.01 | $26.57 | $26.55 | 1,378 |
| 02:14 PM | $26.56 | Up $0.00 | $26.56 | $26.55 | 200 |
| 02:13 PM | $26.56 | Up $0.01 | $26.56 | $26.55 | 200 |
| 02:12 PM | $26.55 | Up $0.00 | $26.55 | $26.55 | 241 |
| 02:10 PM | $26.55 | Up $0.02 | $26.56 | $26.54 | 3,119 |
| 02:10 PM | $26.55 | Up $0.00 | $26.56 | $26.54 | 0 |
| 02:09 PM | $26.53 | Down $ -0.02 | $26.54 | $26.53 | 1,045 |
| 02:08 PM | $26.55 | Up $0.00 | $26.55 | $26.55 | 200 |
| 02:06 PM | $26.55 | Down $0.00 | $26.55 | $26.55 | 150 |
| 02:06 PM | $26.55 | Up $0.00 | $26.55 | $26.55 | 0 |
| 02:05 PM | $26.56 | Down $0.00 | $26.56 | $26.55 | 430 |
| 02:04 PM | $26.56 | Down $ -0.02 | $26.57 | $26.56 | 2,606 |
| 02:03 PM | $26.58 | Up $0.00 | $26.58 | $26.57 | 567 |
| 02:02 PM | $26.58 | Up $0.01 | $26.58 | $26.57 | 1,100 |
| 02:01 PM | $26.57 | Up $0.02 | $26.57 | $26.55 | 4,457 |
| 02:00 PM | $26.55 | Down $ -0.01 | $26.55 | $26.55 | 100 |
| 01:59 PM | $26.56 | Up $0.00 | $26.56 | $26.56 | 100 |
| 01:58 PM | $26.56 | Up $0.00 | $26.56 | $26.56 | 135 |
| 01:57 PM | $26.56 | Down $ -0.01 | $26.56 | $26.56 | 200 |
| 01:56 PM | $26.57 | Up $0.01 | $26.57 | $26.56 | 200 |
| 01:55 PM | $26.56 | Up $0.01 | $26.56 | $26.55 | 1,014 |
| 01:53 PM | $26.55 | Up $0.00 | $26.56 | $26.55 | 2,784 |
| 01:53 PM | $26.55 | Up $0.00 | $26.56 | $26.55 | 0 |
| 01:52 PM | $26.55 | Down $ -0.01 | $26.55 | $26.54 | 1,586 |
| 01:50 PM | $26.56 | Up $0.01 | $26.56 | $26.56 | 182 |
| 01:50 PM | $26.56 | Up $0.00 | $26.56 | $26.56 | 0 |
| 01:49 PM | $26.55 | Down $ -0.01 | $26.55 | $26.55 | 215 |
| 01:48 PM | $26.56 | Down $ -0.01 | $26.57 | $26.56 | 858 |
| 01:46 PM | $26.57 | Up $0.00 | $26.57 | $26.57 | 100 |
| 01:46 PM | $26.57 | Up $0.00 | $26.57 | $26.57 | 0 |
| 01:44 PM | $26.57 | Up $0.01 | $26.57 | $26.56 | 1,964 |
| 01:44 PM | $26.57 | Up $0.00 | $26.57 | $26.56 | 0 |
| 01:43 PM | $26.56 | Up $0.00 | $26.56 | $26.56 | 100 |
| 01:42 PM | $26.56 | Up $0.00 | $26.56 | $26.56 | 100 |
| 01:41 PM | $26.56 | Up $0.00 | $26.56 | $26.56 | 510 |
| 01:39 PM | $26.56 | Up $0.01 | $26.57 | $26.56 | 747 |
| 01:39 PM | $26.56 | Up $0.00 | $26.57 | $26.56 | 0 |
| 01:36 PM | $26.55 | Up $0.00 | $26.55 | $26.55 | 100 |
| 01:36 PM | $26.55 | Up $0.00 | $26.55 | $26.55 | 0 |
| 01:36 PM | $26.55 | Up $0.00 | $26.55 | $26.55 | 0 |
| 01:34 PM | $26.55 | Down $ -0.02 | $26.55 | $26.55 | 100 |
| 01:34 PM | $26.55 | Up $0.00 | $26.55 | $26.55 | 0 |
| 01:33 PM | $26.57 | Down $ -0.02 | $26.58 | $26.57 | 651 |
| 01:32 PM | $26.59 | Down $0.00 | $26.59 | $26.59 | 100 |
| 01:31 PM | $26.59 | Up $0.00 | $26.59 | $26.59 | 100 |
| 01:30 PM | $26.59 | Up $0.00 | $26.60 | $26.59 | 200 |
| 01:29 PM | $26.59 | Down $ -0.01 | $26.59 | $26.59 | 606 |
| 01:28 PM | $26.60 | Down $ -0.01 | $26.60 | $26.60 | 318 |
| 01:27 PM | $26.61 | Up $0.00 | $26.62 | $26.61 | 500 |
| 01:25 PM | $26.61 | Up $0.01 | $26.61 | $26.60 | 2,481 |
| 01:25 PM | $26.61 | Up $0.00 | $26.61 | $26.60 | 0 |
| 01:24 PM | $26.60 | Down $ -0.01 | $26.61 | $26.60 | 330 |
| 01:23 PM | $26.61 | Down $ -0.02 | $26.62 | $26.61 | 1,080 |
| 01:22 PM | $26.63 | Down $ -0.01 | $26.63 | $26.62 | 821 |
| 01:21 PM | $26.64 | Up $0.03 | $26.64 | $26.64 | 493 |
| 01:20 PM | $26.61 | Up $0.02 | $26.61 | $26.60 | 1,035 |
| 01:19 PM | $26.59 | Up $0.02 | $26.59 | $26.57 | 928 |
| 01:18 PM | $26.57 | Up $0.00 | $26.57 | $26.56 | 1,138 |
| 01:17 PM | $26.57 | Down $ -0.01 | $26.57 | $26.56 | 827 |
| 01:16 PM | $26.58 | Down $ -0.04 | $26.61 | $26.58 | 2,028 |
| 01:15 PM | $26.62 | Down $ -0.01 | $26.62 | $26.62 | 590 |
| 01:14 PM | $26.63 | Down $ -0.01 | $26.63 | $26.63 | 100 |
| 01:12 PM | $26.64 | Up $0.01 | $26.64 | $26.63 | 400 |
| 01:12 PM | $26.64 | Up $0.00 | $26.64 | $26.63 | 0 |
| 01:11 PM | $26.63 | Up $0.02 | $26.63 | $26.61 | 1,749 |
| 01:10 PM | $26.61 | Down $ -0.01 | $26.62 | $26.61 | 958 |
| 01:08 PM | $26.62 | Up $0.00 | $26.62 | $26.61 | 2,612 |
| 01:08 PM | $26.62 | Up $0.00 | $26.62 | $26.61 | 0 |
| 01:07 PM | $26.62 | Down $ -0.03 | $26.64 | $26.62 | 1,063 |
| 01:05 PM | $26.65 | Up $0.00 | $26.65 | $26.65 | 200 |
| 01:05 PM | $26.65 | Up $0.00 | $26.65 | $26.65 | 0 |
| 01:03 PM | $26.65 | Up $0.02 | $26.65 | $26.64 | 1,932 |
| 01:03 PM | $26.65 | Up $0.00 | $26.65 | $26.64 | 0 |
| 01:02 PM | $26.63 | Down $ -0.01 | $26.63 | $26.63 | 100 |
| 01:01 PM | $26.64 | Down $ -0.04 | $26.66 | $26.63 | 1,482 |
| 01:00 PM | $26.67 | Up $0.01 | $26.67 | $26.67 | 200 |
| 12:59 PM | $26.66 | Up $0.00 | $26.66 | $26.66 | 1,400 |
| 12:58 PM | $26.66 | Up $0.00 | $26.66 | $26.66 | 100 |
| 12:57 PM | $26.66 | Down $ -0.01 | $26.66 | $26.66 | 331 |
| 12:56 PM | $26.67 | Down $ -0.03 | $26.69 | $26.66 | 4,826 |
| 12:55 PM | $26.69 | Up $0.00 | $26.70 | $26.69 | 4,897 |
| 12:54 PM | $26.69 | Up $0.00 | $26.69 | $26.69 | 2,288 |
| 12:53 PM | $26.69 | Up $0.02 | $26.69 | $26.67 | 1,100 |
| 12:52 PM | $26.68 | Up $0.00 | $26.68 | $26.67 | 1,750 |
| 12:51 PM | $26.67 | Down $ -0.02 | $26.70 | $26.67 | 14,155 |
| 12:50 PM | $26.69 | Up $0.04 | $26.70 | $26.65 | 5,480 |
| 12:49 PM | $26.65 | Up $0.00 | $26.65 | $26.65 | 300 |
| 12:48 PM | $26.65 | Down $ -0.01 | $26.67 | $26.64 | 8,326 |
| 12:47 PM | $26.66 | Down $0.00 | $26.66 | $26.66 | 100 |
| 12:46 PM | $26.67 | Down $ -0.01 | $26.68 | $26.66 | 6,749 |
| 12:45 PM | $26.67 | Up $0.00 | $26.68 | $26.66 | 2,404 |
| 12:43 PM | $26.67 | Up $0.00 | $26.67 | $26.67 | 209 |
| 12:43 PM | $26.67 | Up $0.00 | $26.67 | $26.67 | 0 |
| 12:42 PM | $26.67 | Down $0.00 | $26.67 | $26.67 | 600 |
| 12:40 PM | $26.68 | Up $0.01 | $26.68 | $26.67 | 702 |
| 12:40 PM | $26.68 | Up $0.00 | $26.68 | $26.67 | 0 |
| 12:38 PM | $26.67 | Down $ -0.01 | $26.67 | $26.67 | 100 |
| 12:38 PM | $26.67 | Up $0.00 | $26.67 | $26.67 | 0 |
| 12:37 PM | $26.67 | Up $0.03 | $26.68 | $26.65 | 1,965 |
| 12:36 PM | $26.64 | Down $0.00 | $26.65 | $26.64 | 980 |
| 12:35 PM | $26.65 | Up $0.02 | $26.65 | $26.62 | 1,854 |
| 12:34 PM | $26.63 | Up $0.02 | $26.63 | $26.63 | 133 |
| 12:32 PM | $26.61 | Up $0.01 | $26.61 | $26.60 | 1,069 |
| 12:32 PM | $26.61 | Up $0.00 | $26.61 | $26.60 | 0 |
| 12:31 PM | $26.60 | Up $0.01 | $26.60 | $26.59 | 500 |
| 12:30 PM | $26.59 | Up $0.07 | $26.59 | $26.54 | 2,762 |
| 12:29 PM | $26.52 | Down $0.00 | $26.52 | $26.51 | 200 |
| 12:28 PM | $26.52 | Up $0.02 | $26.52 | $26.50 | 900 |
| 12:27 PM | $26.51 | Up $0.02 | $26.51 | $26.46 | 13,293 |
| 12:26 PM | $26.48 | Up $0.02 | $26.48 | $26.46 | 4,960 |
| 12:25 PM | $26.46 | Up $0.00 | $26.46 | $26.45 | 2,400 |
| 12:24 PM | $26.46 | Down $0.00 | $26.46 | $26.46 | 1,721 |
| 12:23 PM | $26.47 | Up $0.00 | $26.47 | $26.46 | 300 |
| 12:22 PM | $26.46 | Up $0.01 | $26.46 | $26.45 | 400 |
| 12:21 PM | $26.45 | Up $0.00 | $26.45 | $26.45 | 400 |
| 12:20 PM | $26.45 | Up $0.02 | $26.45 | $26.42 | 1,982 |
| 12:19 PM | $26.43 | Up $0.00 | $26.43 | $26.42 | 1,847 |
| 12:18 PM | $26.42 | Up $0.01 | $26.42 | $26.42 | 100 |
| 12:17 PM | $26.41 | Up $0.00 | $26.41 | $26.41 | 200 |
| 12:13 PM | $26.41 | Up $0.00 | $26.42 | $26.41 | 400 |
| 12:13 PM | $26.41 | Up $0.00 | $26.42 | $26.41 | 0 |
| 12:13 PM | $26.41 | Up $0.00 | $26.42 | $26.41 | 0 |
| 12:13 PM | $26.41 | Up $0.00 | $26.42 | $26.41 | 0 |
| 12:12 PM | $26.41 | Up $0.00 | $26.42 | $26.41 | 1,052 |
| 12:11 PM | $26.41 | Down $ -0.01 | $26.42 | $26.41 | 223 |
| 12:09 PM | $26.42 | Up $0.01 | $26.42 | $26.42 | 100 |
| 12:09 PM | $26.42 | Up $0.00 | $26.42 | $26.42 | 0 |
| 12:07 PM | $26.41 | Up $0.01 | $26.41 | $26.41 | 200 |
| 12:07 PM | $26.41 | Up $0.00 | $26.41 | $26.41 | 0 |
| 12:05 PM | $26.40 | Up $0.01 | $26.40 | $26.40 | 305 |
| 12:05 PM | $26.40 | Up $0.00 | $26.40 | $26.40 | 0 |
| 12:04 PM | $26.39 | Up $0.03 | $26.39 | $26.36 | 3,168 |
| 12:02 PM | $26.36 | Down $ -0.01 | $26.37 | $26.36 | 200 |
| 12:02 PM | $26.36 | Up $0.00 | $26.37 | $26.36 | 0 |
| 12:01 PM | $26.37 | Down $ -0.01 | $26.37 | $26.37 | 300 |
| 12:00 PM | $26.38 | Down $ -0.01 | $26.38 | $26.38 | 289 |
| 11:58 AM | $26.39 | Down $ -0.01 | $26.39 | $26.39 | 982 |
| 11:58 AM | $26.39 | Up $0.00 | $26.39 | $26.39 | 0 |
| 11:57 AM | $26.40 | Up $0.01 | $26.40 | $26.39 | 419 |
| 11:56 AM | $26.39 | Down $ -0.01 | $26.39 | $26.38 | 1,941 |
| 11:55 AM | $26.40 | Down $ -0.02 | $26.41 | $26.40 | 763 |
| 11:54 AM | $26.42 | Up $0.00 | $26.42 | $26.42 | 109 |
| 11:53 AM | $26.42 | Up $0.00 | $26.42 | $26.42 | 836 |
| 11:52 AM | $26.42 | Down $ -0.01 | $26.42 | $26.42 | 100 |
| 11:51 AM | $26.43 | Down $ -0.02 | $26.44 | $26.43 | 767 |
| 11:50 AM | $26.45 | Up $0.00 | $26.45 | $26.45 | 113 |
| 11:49 AM | $26.44 | Down $0.00 | $26.44 | $26.44 | 135 |
| 11:48 AM | $26.45 | Down $ -0.02 | $26.46 | $26.45 | 2,280 |
| 11:47 AM | $26.47 | Up $0.00 | $26.47 | $26.46 | 3,542 |
| 11:45 AM | $26.46 | Up $0.00 | $26.46 | $26.46 | 100 |
| 11:45 AM | $26.46 | Up $0.00 | $26.46 | $26.46 | 0 |
| 11:44 AM | $26.46 | Up $0.00 | $26.46 | $26.46 | 610 |
| 11:42 AM | $26.46 | Up $0.01 | $26.46 | $26.45 | 650 |
| 11:42 AM | $26.46 | Up $0.00 | $26.46 | $26.45 | 0 |
| 11:41 AM | $26.45 | Down $ -0.02 | $26.45 | $26.45 | 100 |
| 11:40 AM | $26.47 | Down $0.00 | $26.47 | $26.47 | 200 |
| 11:39 AM | $26.47 | Up $0.00 | $26.47 | $26.47 | 1,058 |
| 11:38 AM | $26.47 | Up $0.00 | $26.47 | $26.47 | 132 |
| 11:37 AM | $26.46 | Up $0.01 | $26.46 | $26.46 | 493 |
| 11:35 AM | $26.45 | Down $ -0.04 | $26.48 | $26.45 | 773 |
| 11:35 AM | $26.45 | Up $0.00 | $26.48 | $26.45 | 0 |
| 11:34 AM | $26.49 | Down $ -0.01 | $26.49 | $26.49 | 434 |
| 11:33 AM | $26.50 | Down $ -0.01 | $26.50 | $26.50 | 1,319 |
| 11:32 AM | $26.51 | Up $0.00 | $26.51 | $26.51 | 300 |
| 11:31 AM | $26.51 | Up $0.01 | $26.51 | $26.51 | 100 |
| 11:30 AM | $26.50 | Up $0.01 | $26.50 | $26.49 | 2,702 |
| 11:29 AM | $26.49 | Down $ -0.01 | $26.49 | $26.49 | 747 |
| 11:27 AM | $26.50 | Up $0.00 | $26.50 | $26.50 | 200 |
| 11:27 AM | $26.50 | Up $0.00 | $26.50 | $26.50 | 0 |
| 11:26 AM | $26.50 | Up $0.02 | $26.50 | $26.50 | 892 |
| 11:25 AM | $26.49 | Down $0.00 | $26.49 | $26.49 | 100 |
| 11:24 AM | $26.49 | Down $ -0.02 | $26.50 | $26.49 | 1,365 |
| 11:23 AM | $26.51 | Up $0.01 | $26.52 | $26.50 | 1,161 |
| 11:22 AM | $26.50 | Up $0.00 | $26.50 | $26.50 | 400 |
| 11:20 AM | $26.50 | Down $ -0.01 | $26.50 | $26.50 | 1,138 |
| 11:20 AM | $26.50 | Up $0.00 | $26.50 | $26.50 | 0 |
| 11:19 AM | $26.51 | Down $ -0.01 | $26.51 | $26.51 | 800 |
| 11:17 AM | $26.52 | Up $0.01 | $26.52 | $26.52 | 100 |
| 11:17 AM | $26.52 | Up $0.00 | $26.52 | $26.52 | 0 |
| 11:16 AM | $26.51 | Down $ -0.01 | $26.51 | $26.51 | 683 |
| 11:14 AM | $26.52 | Up $0.02 | $26.52 | $26.51 | 400 |
| 11:14 AM | $26.52 | Up $0.00 | $26.52 | $26.51 | 0 |
| 11:13 AM | $26.51 | Up $0.02 | $26.51 | $26.48 | 3,230 |
| 11:12 AM | $26.48 | Up $0.01 | $26.48 | $26.48 | 1,274 |
| 11:11 AM | $26.47 | Down $ -0.02 | $26.48 | $26.47 | 849 |
| 11:10 AM | $26.49 | Up $0.02 | $26.49 | $26.49 | 500 |
| 11:09 AM | $26.47 | Up $0.01 | $26.47 | $26.47 | 200 |
| 11:08 AM | $26.46 | Up $0.03 | $26.46 | $26.44 | 400 |
| 11:06 AM | $26.43 | Up $0.01 | $26.43 | $26.43 | 206 |
| 11:06 AM | $26.43 | Up $0.00 | $26.43 | $26.43 | 0 |
| 11:05 AM | $26.42 | Up $0.00 | $26.42 | $26.42 | 150 |
| 11:03 AM | $26.42 | Down $0.00 | $26.43 | $26.42 | 810 |
| 11:03 AM | $26.42 | Up $0.00 | $26.43 | $26.42 | 0 |
| 11:02 AM | $26.43 | Up $0.02 | $26.43 | $26.42 | 200 |
| 11:01 AM | $26.41 | Up $0.02 | $26.42 | $26.40 | 929 |
| 11:00 AM | $26.39 | Down $ -0.02 | $26.39 | $26.39 | 772 |
| 10:59 AM | $26.41 | Down $ -0.01 | $26.41 | $26.41 | 758 |
| 10:58 AM | $26.42 | Up $0.00 | $26.42 | $26.42 | 100 |
| 10:57 AM | $26.42 | Down $ -0.01 | $26.43 | $26.42 | 2,246 |
| 10:56 AM | $26.43 | Up $0.00 | $26.45 | $26.43 | 2,662 |
| 10:54 AM | $26.43 | Down $ -0.01 | $26.43 | $26.42 | 3,043 |
| 10:54 AM | $26.43 | Up $0.00 | $26.43 | $26.42 | 0 |
| 10:52 AM | $26.44 | Down $ -0.01 | $26.44 | $26.43 | 766 |
| 10:52 AM | $26.44 | Up $0.00 | $26.44 | $26.43 | 0 |
| 10:51 AM | $26.45 | Down $ -0.02 | $26.46 | $26.45 | 732 |
| 10:50 AM | $26.47 | Up $0.00 | $26.47 | $26.47 | 100 |
| 10:49 AM | $26.47 | Down $ -0.01 | $26.47 | $26.47 | 566 |
| 10:48 AM | $26.48 | Down $ -0.01 | $26.48 | $26.48 | 218 |
| 10:46 AM | $26.49 | Up $0.00 | $26.49 | $26.49 | 100 |
| 10:46 AM | $26.49 | Up $0.00 | $26.49 | $26.49 | 0 |
| 10:45 AM | $26.49 | Up $0.01 | $26.49 | $26.47 | 903 |
| 10:44 AM | $26.48 | Down $ -0.01 | $26.49 | $26.48 | 726 |
| 10:43 AM | $26.49 | Up $0.00 | $26.49 | $26.49 | 300 |
| 10:42 AM | $26.49 | Up $0.01 | $26.49 | $26.49 | 714 |
| 10:40 AM | $26.48 | Up $0.00 | $26.48 | $26.48 | 1,062 |
| 10:40 AM | $26.48 | Up $0.00 | $26.48 | $26.48 | 0 |
| 10:39 AM | $26.48 | Up $0.00 | $26.48 | $26.48 | 347 |
| 10:38 AM | $26.48 | Up $0.01 | $26.49 | $26.48 | 500 |
| 10:37 AM | $26.47 | Up $0.02 | $26.47 | $26.45 | 860 |
| 10:36 AM | $26.45 | Up $0.02 | $26.45 | $26.44 | 800 |
| 10:34 AM | $26.43 | Down $0.00 | $26.44 | $26.43 | 306 |
| 10:34 AM | $26.43 | Up $0.00 | $26.44 | $26.43 | 0 |
| 10:33 AM | $26.43 | Up $0.02 | $26.43 | $26.42 | 631 |
| 10:31 AM | $26.41 | Up $0.02 | $26.41 | $26.41 | 126 |
| 10:31 AM | $26.41 | Up $0.00 | $26.41 | $26.41 | 0 |
| 10:30 AM | $26.39 | Down $ -0.04 | $26.43 | $26.39 | 888 |
| 10:29 AM | $26.43 | Up $0.02 | $26.44 | $26.41 | 1,600 |
| 10:28 AM | $26.41 | Down $0.00 | $26.41 | $26.41 | 443 |
| 10:27 AM | $26.41 | Up $0.00 | $26.41 | $26.39 | 402 |
| 10:24 AM | $26.41 | Down $ -0.01 | $26.41 | $26.41 | 100 |
| 10:24 AM | $26.41 | Up $0.00 | $26.41 | $26.41 | 0 |
| 10:24 AM | $26.41 | Up $0.00 | $26.41 | $26.41 | 0 |
| 10:23 AM | $26.42 | Up $0.01 | $26.42 | $26.42 | 359 |
| 10:22 AM | $26.41 | Down $ -0.01 | $26.42 | $26.41 | 365 |
| 10:21 AM | $26.42 | Up $0.00 | $26.42 | $26.42 | 887 |
| 10:20 AM | $26.42 | Down $ -0.04 | $26.43 | $26.42 | 754 |
| 10:19 AM | $26.46 | Down $ -0.01 | $26.48 | $26.46 | 4,743 |
| 10:18 AM | $26.47 | Up $0.00 | $26.47 | $26.46 | 662 |
| 10:17 AM | $26.47 | Down $ -0.02 | $26.48 | $26.47 | 700 |
| 10:16 AM | $26.49 | Up $0.00 | $26.49 | $26.45 | 2,125 |
| 10:14 AM | $26.48 | Down $ -0.02 | $26.48 | $26.47 | 931 |
| 10:14 AM | $26.48 | Up $0.00 | $26.48 | $26.47 | 0 |
| 10:13 AM | $26.50 | Up $0.00 | $26.50 | $26.50 | 100 |
| 10:12 AM | $26.50 | Down $ -0.02 | $26.50 | $26.49 | 712 |
| 10:11 AM | $26.52 | Down $0.00 | $26.52 | $26.51 | 1,222 |
| 10:10 AM | $26.52 | Up $0.04 | $26.52 | $26.49 | 4,271 |
| 10:09 AM | $26.48 | Up $0.04 | $26.48 | $26.47 | 600 |
| 10:06 AM | $26.44 | Up $0.02 | $26.45 | $26.44 | 1,240 |
| 10:06 AM | $26.44 | Up $0.00 | $26.45 | $26.44 | 0 |
| 10:06 AM | $26.44 | Up $0.00 | $26.45 | $26.44 | 0 |
| 10:03 AM | $26.42 | Up $0.01 | $26.42 | $26.42 | 952 |
| 10:03 AM | $26.42 | Up $0.00 | $26.42 | $26.42 | 0 |
| 10:03 AM | $26.42 | Up $0.00 | $26.42 | $26.42 | 0 |
| 10:02 AM | $26.41 | Up $0.06 | $26.41 | $26.36 | 829 |
| 10:01 AM | $26.35 | Up $0.03 | $26.35 | $26.30 | 1,079 |
| 09:59 AM | $26.32 | Up $0.00 | $26.32 | $26.32 | 500 |
| 09:59 AM | $26.32 | Up $0.00 | $26.32 | $26.32 | 0 |
| 09:58 AM | $26.32 | Down $ -0.02 | $26.32 | $26.32 | 300 |
| 09:57 AM | $26.34 | Down $ -0.02 | $26.35 | $26.34 | 737 |
| 09:56 AM | $26.37 | Up $0.02 | $26.37 | $26.37 | 980 |
| 09:55 AM | $26.35 | Up $0.04 | $26.36 | $26.30 | 7,742 |
| 09:53 AM | $26.30 | Down $ -0.01 | $26.31 | $26.30 | 1,100 |
| 09:53 AM | $26.30 | Up $0.00 | $26.31 | $26.30 | 0 |
| 09:52 AM | $26.31 | Up $0.03 | $26.31 | $26.31 | 166 |
| 09:51 AM | $26.28 | Down $ -0.04 | $26.34 | $26.28 | 1,758 |
| 09:50 AM | $26.33 | Up $0.02 | $26.33 | $26.33 | 3,590 |
| 09:48 AM | $26.31 | Up $0.01 | $26.31 | $26.30 | 1,702 |
| 09:48 AM | $26.31 | Up $0.00 | $26.31 | $26.30 | 0 |
| 09:47 AM | $26.30 | Up $0.01 | $26.32 | $26.29 | 3,564 |
| 09:46 AM | $26.29 | Down $ -0.01 | $26.31 | $26.29 | 7,522 |
| 09:44 AM | $26.30 | Up $0.04 | $26.30 | $26.28 | 920 |
| 09:44 AM | $26.30 | Up $0.00 | $26.30 | $26.28 | 0 |
| 09:43 AM | $26.26 | Down $ -0.03 | $26.26 | $26.26 | 548 |
| 09:38 AM | $26.29 | Up $0.02 | $26.31 | $26.29 | 1,940 |
| 09:38 AM | $26.29 | Up $0.00 | $26.31 | $26.29 | 0 |
| 09:38 AM | $26.29 | Up $0.00 | $26.31 | $26.29 | 0 |
| 09:38 AM | $26.29 | Up $0.00 | $26.31 | $26.29 | 0 |
| 09:38 AM | $26.29 | Up $0.00 | $26.31 | $26.29 | 0 |
| 09:37 AM | $26.27 | Up $0.00 | $26.27 | $26.27 | 300 |
| 09:33 AM | $26.27 | Down $ -0.08 | $26.27 | $26.25 | 400 |
| 09:33 AM | $26.27 | Up $0.00 | $26.27 | $26.25 | 0 |
| 09:33 AM | $26.27 | Up $0.00 | $26.27 | $26.25 | 0 |
| 09:33 AM | $26.27 | Up $0.00 | $26.27 | $26.25 | 0 |
| 09:30 AM | $26.35 | Up $0.10 | $26.37 | $26.26 | 2,165 |
| 09:30 AM | $26.35 | Up $0.00 | $26.37 | $26.26 | 0 |
| 09:30 AM | $26.35 | Up $0.00 | $26.37 | $26.26 | 0 |
| Previous close | $26.25 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13-08-2025 | $26.78 | $26.38 | $26.83 | $26.36 | 655,293 |
| 12-08-2025 | $26.25 | $26.06 | $26.28 | $25.96 | 513,933 |
| 11-08-2025 | $25.89 | $26.06 | $26.09 | $25.88 | 507,674 |
| 08-08-2025 | $26.05 | $25.99 | $26.16 | $25.92 | 635,570 |
| 07-08-2025 | $25.81 | $25.44 | $26.17 | $25.44 | 1,243,911 |
| 06-08-2025 | $23.84 | $23.85 | $24.00 | $23.65 | 702,153 |
| 05-08-2025 | $23.89 | $23.77 | $24.09 | $23.75 | 552,503 |
| 04-08-2025 | $23.66 | $23.76 | $23.80 | $23.62 | 528,504 |
| 01-08-2025 | $23.42 | $23.40 | $23.53 | $23.29 | 447,405 |
| 31-07-2025 | $23.32 | $23.47 | $23.56 | $23.14 | 724,610 |
| 30-07-2025 | $23.56 | $24.01 | $24.12 | $23.44 | 650,113 |
| 29-07-2025 | $23.71 | $23.79 | $23.79 | $23.64 | 337,746 |
| 28-07-2025 | $23.54 | $23.92 | $23.95 | $23.50 | 362,596 |
| 25-07-2025 | $24.12 | $24.08 | $24.35 | $24.04 | 614,625 |
| 24-07-2025 | $23.86 | $24.09 | $24.11 | $23.84 | 344,023 |
| 23-07-2025 | $24.14 | $24.35 | $24.39 | $24.14 | 605,038 |
| 22-07-2025 | $24.35 | $24.14 | $24.39 | $24.11 | 431,919 |
| 21-07-2025 | $23.55 | $23.76 | $23.81 | $23.54 | 404,704 |
| 18-07-2025 | $23.56 | $23.53 | $23.64 | $23.48 | 632,882 |
| 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 |
Graphs are not available, please refer to the detailed table