Find a quote
LUNDIN MINING CORP.
22.69 Up 1.00 (4.41 %)
Delayed : 2025/11/05 17:40:00
- Previous close $21.69
- Opening $21.76
- Today High $22.87
- Today Low $21.76
- Price Bid $22.56
- Price Ask $22.56
- 52 Weeks High $24.03
- 52 Weeks Low $8.94
- Size Bid 5
- Size Ask 5
- Volume 2,329,455
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $22.69 | Down $ -0.02 | $22.69 | $22.69 | 398,000 |
| 03:59 PM | $22.71 | Up $0.00 | $22.74 | $22.68 | 28,200 |
| 03:58 PM | $22.71 | Down $0.00 | $22.73 | $22.71 | 40,500 |
| 03:57 PM | $22.72 | Down $ -0.04 | $22.76 | $22.72 | 32,600 |
| 03:56 PM | $22.75 | Down $ -0.05 | $22.81 | $22.74 | 29,600 |
| 03:55 PM | $22.81 | Up $0.03 | $22.81 | $22.78 | 26,900 |
| 03:54 PM | $22.78 | Up $0.01 | $22.78 | $22.76 | 5,200 |
| 03:53 PM | $22.77 | Up $0.00 | $22.80 | $22.77 | 17,800 |
| 03:52 PM | $22.77 | Up $0.02 | $22.77 | $22.75 | 17,600 |
| 03:51 PM | $22.75 | Down $0.00 | $22.76 | $22.75 | 2,100 |
| 03:50 PM | $22.76 | Down $ -0.01 | $22.77 | $22.75 | 14,000 |
| 03:49 PM | $22.76 | Down $ -0.02 | $22.78 | $22.76 | 4,800 |
| 03:48 PM | $22.78 | Down $ -0.01 | $22.78 | $22.77 | 3,100 |
| 03:47 PM | $22.79 | Down $ -0.02 | $22.80 | $22.78 | 11,200 |
| 03:46 PM | $22.81 | Up $0.02 | $22.81 | $22.79 | 11,000 |
| 03:45 PM | $22.79 | Up $0.00 | $22.80 | $22.79 | 5,600 |
| 03:44 PM | $22.79 | Up $0.02 | $22.79 | $22.76 | 16,800 |
| 03:43 PM | $22.77 | Up $0.00 | $22.77 | $22.76 | 2,200 |
| 03:42 PM | $22.76 | Down $ -0.01 | $22.78 | $22.76 | 4,000 |
| 03:41 PM | $22.78 | Down $ -0.03 | $22.81 | $22.78 | 9,400 |
| 03:40 PM | $22.80 | Up $0.01 | $22.81 | $22.80 | 6,100 |
| 03:39 PM | $22.79 | Up $0.00 | $22.80 | $22.79 | 2,800 |
| 03:38 PM | $22.79 | Up $0.01 | $22.80 | $22.79 | 4,100 |
| 03:37 PM | $22.78 | Up $0.00 | $22.79 | $22.78 | 200 |
| 03:36 PM | $22.78 | Down $ -0.01 | $22.81 | $22.78 | 9,700 |
| 03:35 PM | $22.79 | Up $0.02 | $22.79 | $22.76 | 4,700 |
| 03:34 PM | $22.78 | Down $ -0.01 | $22.79 | $22.77 | 4,200 |
| 03:33 PM | $22.78 | Down $ -0.01 | $22.80 | $22.78 | 7,100 |
| 03:32 PM | $22.79 | Up $0.02 | $22.80 | $22.78 | 11,400 |
| 03:31 PM | $22.77 | Down $ -0.02 | $22.80 | $22.77 | 6,500 |
| 03:30 PM | $22.79 | Down $ -0.08 | $22.87 | $22.79 | 32,300 |
| 03:29 PM | $22.87 | Up $0.02 | $22.87 | $22.85 | 9,000 |
| 03:28 PM | $22.86 | Up $0.00 | $22.86 | $22.85 | 3,300 |
| 03:27 PM | $22.85 | Up $0.01 | $22.85 | $22.85 | 3,600 |
| 03:26 PM | $22.85 | Up $0.02 | $22.85 | $22.83 | 8,800 |
| 03:25 PM | $22.83 | Down $ -0.03 | $22.86 | $22.82 | 17,200 |
| 03:24 PM | $22.86 | Down $ -0.02 | $22.87 | $22.85 | 6,800 |
| 03:23 PM | $22.87 | Up $0.00 | $22.87 | $22.86 | 8,100 |
| 03:22 PM | $22.87 | Up $0.02 | $22.87 | $22.84 | 13,200 |
| 03:21 PM | $22.85 | Up $0.02 | $22.86 | $22.83 | 5,000 |
| 03:20 PM | $22.83 | Up $0.01 | $22.83 | $22.82 | 3,100 |
| 03:19 PM | $22.82 | Up $0.00 | $22.82 | $22.82 | 700 |
| 03:18 PM | $22.82 | Up $0.00 | $22.82 | $22.81 | 1,000 |
| 03:17 PM | $22.82 | Down $ -0.02 | $22.84 | $22.81 | 14,400 |
| 03:16 PM | $22.84 | Up $0.01 | $22.84 | $22.83 | 8,200 |
| 03:15 PM | $22.83 | Up $0.00 | $22.83 | $22.83 | 400 |
| 03:14 PM | $22.83 | Up $0.01 | $22.83 | $22.83 | 1,900 |
| 03:13 PM | $22.82 | Down $0.00 | $22.83 | $22.82 | 900 |
| 03:12 PM | $22.83 | Up $0.00 | $22.83 | $22.83 | 100 |
| 03:11 PM | $22.83 | Up $0.02 | $22.83 | $22.80 | 10,300 |
| 03:10 PM | $22.81 | Up $0.00 | $22.81 | $22.80 | 1,600 |
| 03:09 PM | $22.81 | Up $0.00 | $22.81 | $22.80 | 500 |
| 03:08 PM | $22.80 | Down $0.00 | $22.81 | $22.80 | 7,500 |
| 03:07 PM | $22.81 | Up $0.00 | $22.81 | $22.81 | 100 |
| 03:06 PM | $22.80 | Up $0.02 | $22.81 | $22.79 | 3,900 |
| 03:05 PM | $22.79 | Down $0.00 | $22.80 | $22.79 | 3,900 |
| 03:04 PM | $22.79 | Down $ -0.01 | $22.80 | $22.79 | 7,600 |
| 03:03 PM | $22.80 | Up $0.00 | $22.80 | $22.80 | 300 |
| 03:02 PM | $22.80 | Up $0.02 | $22.80 | $22.78 | 4,100 |
| 03:01 PM | $22.78 | Up $0.03 | $22.78 | $22.76 | 11,400 |
| 03:00 PM | $22.75 | Down $ -0.01 | $22.76 | $22.75 | 1,000 |
| 02:59 PM | $22.76 | Down $ -0.02 | $22.78 | $22.76 | 14,200 |
| 02:58 PM | $22.78 | Up $0.01 | $22.78 | $22.77 | 6,100 |
| 02:57 PM | $22.77 | Up $0.00 | $22.77 | $22.76 | 3,800 |
| 02:56 PM | $22.77 | Up $0.00 | $22.77 | $22.77 | 100 |
| 02:55 PM | $22.77 | Up $0.02 | $22.77 | $22.76 | 4,200 |
| 02:53 PM | $22.75 | Up $0.01 | $22.75 | $22.75 | 1,500 |
| 02:53 PM | $22.75 | Up $0.00 | $22.75 | $22.75 | 0 |
| 02:52 PM | $22.74 | Up $0.00 | $22.75 | $22.74 | 4,900 |
| 02:51 PM | $22.74 | Up $0.00 | $22.74 | $22.73 | 1,400 |
| 02:50 PM | $22.74 | Down $0.00 | $22.74 | $22.73 | 6,600 |
| 02:49 PM | $22.74 | Up $0.01 | $22.74 | $22.74 | 300 |
| 02:48 PM | $22.73 | Down $ -0.01 | $22.75 | $22.73 | 10,700 |
| 02:47 PM | $22.74 | Down $ -0.01 | $22.74 | $22.74 | 100 |
| 02:46 PM | $22.75 | Up $0.00 | $22.75 | $22.75 | 7,300 |
| 02:44 PM | $22.75 | Down $ -0.01 | $22.76 | $22.74 | 10,400 |
| 02:44 PM | $22.75 | Up $0.00 | $22.76 | $22.74 | 0 |
| 02:43 PM | $22.76 | Up $0.00 | $22.76 | $22.76 | 5,900 |
| 02:42 PM | $22.75 | Up $0.02 | $22.75 | $22.74 | 3,400 |
| 02:39 PM | $22.74 | Down $0.00 | $22.74 | $22.74 | 3,500 |
| 02:39 PM | $22.74 | Up $0.00 | $22.74 | $22.74 | 0 |
| 02:39 PM | $22.74 | Up $0.00 | $22.74 | $22.74 | 0 |
| 02:38 PM | $22.74 | Up $0.00 | $22.74 | $22.74 | 500 |
| 02:37 PM | $22.74 | Up $0.00 | $22.74 | $22.74 | 3,300 |
| 02:35 PM | $22.74 | Up $0.01 | $22.75 | $22.74 | 3,600 |
| 02:35 PM | $22.74 | Up $0.00 | $22.75 | $22.74 | 0 |
| 02:34 PM | $22.73 | Up $0.00 | $22.73 | $22.73 | 500 |
| 02:33 PM | $22.73 | Down $0.00 | $22.73 | $22.73 | 2,600 |
| 02:32 PM | $22.73 | Down $ -0.01 | $22.74 | $22.73 | 7,900 |
| 02:31 PM | $22.74 | Up $0.00 | $22.74 | $22.74 | 100 |
| 02:30 PM | $22.74 | Up $0.01 | $22.74 | $22.74 | 100 |
| 02:29 PM | $22.73 | Up $0.00 | $22.73 | $22.72 | 3,700 |
| 02:28 PM | $22.73 | Up $0.02 | $22.73 | $22.71 | 2,200 |
| 02:27 PM | $22.71 | Up $0.00 | $22.72 | $22.71 | 4,300 |
| 02:26 PM | $22.71 | Up $0.01 | $22.71 | $22.70 | 3,300 |
| 02:25 PM | $22.71 | Up $0.00 | $22.71 | $22.71 | 200 |
| 02:24 PM | $22.70 | Up $0.00 | $22.71 | $22.70 | 400 |
| 02:23 PM | $22.70 | Down $ -0.01 | $22.71 | $22.70 | 4,700 |
| 02:22 PM | $22.71 | Up $0.00 | $22.72 | $22.70 | 5,900 |
| 02:21 PM | $22.71 | Up $0.00 | $22.71 | $22.70 | 500 |
| 02:19 PM | $22.71 | Up $0.01 | $22.71 | $22.70 | 4,400 |
| 02:19 PM | $22.71 | Up $0.00 | $22.71 | $22.70 | 0 |
| 02:18 PM | $22.71 | Down $ -0.03 | $22.73 | $22.71 | 3,300 |
| 02:17 PM | $22.73 | Up $0.01 | $22.73 | $22.73 | 1,300 |
| 02:16 PM | $22.72 | Up $0.01 | $22.72 | $22.71 | 2,900 |
| 02:15 PM | $22.71 | Down $ -0.02 | $22.74 | $22.71 | 8,700 |
| 02:14 PM | $22.73 | Up $0.00 | $22.73 | $22.73 | 3,000 |
| 02:13 PM | $22.73 | Down $ -0.01 | $22.74 | $22.73 | 1,400 |
| 02:12 PM | $22.74 | Up $0.02 | $22.74 | $22.72 | 2,900 |
| 02:11 PM | $22.72 | Up $0.01 | $22.74 | $22.72 | 5,100 |
| 02:10 PM | $22.71 | Up $0.01 | $22.71 | $22.70 | 2,700 |
| 02:09 PM | $22.70 | Up $0.01 | $22.70 | $22.70 | 1,500 |
| 02:08 PM | $22.69 | Down $ -0.01 | $22.70 | $22.69 | 1,600 |
| 02:07 PM | $22.70 | Down $ -0.02 | $22.71 | $22.70 | 1,500 |
| 02:06 PM | $22.72 | Down $ -0.02 | $22.75 | $22.72 | 3,000 |
| 02:05 PM | $22.74 | Down $ -0.02 | $22.80 | $22.74 | 29,900 |
| 02:04 PM | $22.76 | Up $0.09 | $22.77 | $22.68 | 16,100 |
| 02:03 PM | $22.67 | Up $0.01 | $22.67 | $22.67 | 2,700 |
| 02:02 PM | $22.66 | Down $ -0.01 | $22.67 | $22.66 | 3,000 |
| 02:01 PM | $22.67 | Up $0.01 | $22.67 | $22.67 | 1,700 |
| 02:00 PM | $22.66 | Down $0.00 | $22.67 | $22.66 | 5,800 |
| 01:59 PM | $22.67 | Up $0.00 | $22.67 | $22.67 | 200 |
| 01:58 PM | $22.66 | Up $0.07 | $22.66 | $22.60 | 6,200 |
| 01:57 PM | $22.59 | Up $0.02 | $22.59 | $22.58 | 3,600 |
| 01:56 PM | $22.57 | Down $ -0.01 | $22.58 | $22.57 | 4,300 |
| 01:55 PM | $22.58 | Up $0.00 | $22.58 | $22.57 | 1,800 |
| 01:54 PM | $22.58 | Up $0.02 | $22.59 | $22.56 | 5,600 |
| 01:53 PM | $22.56 | Up $0.00 | $22.57 | $22.56 | 1,700 |
| 01:52 PM | $22.56 | Down $ -0.01 | $22.57 | $22.56 | 2,700 |
| 01:51 PM | $22.57 | Up $0.01 | $22.57 | $22.57 | 2,500 |
| 01:50 PM | $22.56 | Up $0.01 | $22.57 | $22.55 | 2,300 |
| 01:49 PM | $22.55 | Down $ -0.01 | $22.56 | $22.55 | 4,900 |
| 01:48 PM | $22.56 | Up $0.00 | $22.56 | $22.56 | 200 |
| 01:47 PM | $22.56 | Up $0.00 | $22.56 | $22.56 | 200 |
| 01:46 PM | $22.56 | Down $0.00 | $22.56 | $22.56 | 1,400 |
| 01:45 PM | $22.56 | Up $0.00 | $22.57 | $22.55 | 5,700 |
| 01:44 PM | $22.56 | Up $0.00 | $22.56 | $22.56 | 1,900 |
| 01:43 PM | $22.56 | Up $0.00 | $22.56 | $22.56 | 200 |
| 01:42 PM | $22.56 | Up $0.00 | $22.57 | $22.56 | 4,400 |
| 01:40 PM | $22.56 | Up $0.01 | $22.56 | $22.56 | 1,100 |
| 01:40 PM | $22.56 | Up $0.00 | $22.56 | $22.56 | 0 |
| 01:38 PM | $22.55 | Up $0.01 | $22.56 | $22.54 | 3,800 |
| 01:38 PM | $22.55 | Up $0.00 | $22.56 | $22.54 | 0 |
| 01:37 PM | $22.54 | Down $ -0.02 | $22.55 | $22.54 | 3,100 |
| 01:36 PM | $22.56 | Up $0.01 | $22.56 | $22.55 | 6,100 |
| 01:35 PM | $22.55 | Down $0.00 | $22.56 | $22.55 | 2,600 |
| 01:34 PM | $22.56 | Down $ -0.01 | $22.57 | $22.55 | 5,000 |
| 01:33 PM | $22.57 | Up $0.02 | $22.57 | $22.56 | 1,300 |
| 01:32 PM | $22.55 | Up $0.01 | $22.55 | $22.55 | 200 |
| 01:31 PM | $22.54 | Up $0.02 | $22.55 | $22.53 | 12,600 |
| 01:29 PM | $22.53 | Up $0.01 | $22.53 | $22.51 | 2,300 |
| 01:29 PM | $22.53 | Up $0.00 | $22.53 | $22.51 | 0 |
| 01:28 PM | $22.51 | Down $ -0.02 | $22.54 | $22.50 | 5,100 |
| 01:27 PM | $22.53 | Down $ -0.02 | $22.54 | $22.53 | 1,200 |
| 01:26 PM | $22.55 | Down $ -0.01 | $22.56 | $22.55 | 1,400 |
| 01:25 PM | $22.56 | Down $ -0.02 | $22.58 | $22.56 | 3,500 |
| 01:24 PM | $22.58 | Down $0.00 | $22.58 | $22.58 | 100 |
| 01:23 PM | $22.58 | Up $0.02 | $22.58 | $22.57 | 7,900 |
| 01:19 PM | $22.56 | Down $ -0.02 | $22.57 | $22.56 | 3,700 |
| 01:19 PM | $22.56 | Up $0.00 | $22.57 | $22.56 | 0 |
| 01:19 PM | $22.56 | Up $0.00 | $22.57 | $22.56 | 0 |
| 01:19 PM | $22.56 | Up $0.00 | $22.57 | $22.56 | 0 |
| 01:18 PM | $22.58 | Down $ -0.02 | $22.61 | $22.58 | 4,400 |
| 01:17 PM | $22.60 | Up $0.01 | $22.60 | $22.60 | 1,200 |
| 01:16 PM | $22.60 | Down $ -0.01 | $22.61 | $22.60 | 3,500 |
| 01:15 PM | $22.60 | Up $0.00 | $22.61 | $22.60 | 1,400 |
| 01:14 PM | $22.60 | Up $0.02 | $22.60 | $22.59 | 9,000 |
| 01:12 PM | $22.58 | Up $0.00 | $22.59 | $22.58 | 800 |
| 01:12 PM | $22.58 | Up $0.00 | $22.59 | $22.58 | 0 |
| 01:11 PM | $22.58 | Down $ -0.01 | $22.59 | $22.58 | 1,900 |
| 01:10 PM | $22.59 | Up $0.01 | $22.59 | $22.59 | 200 |
| 01:09 PM | $22.58 | Up $0.01 | $22.58 | $22.58 | 1,300 |
| 01:08 PM | $22.57 | Down $ -0.01 | $22.59 | $22.57 | 5,600 |
| 01:06 PM | $22.58 | Up $0.00 | $22.58 | $22.57 | 3,000 |
| 01:06 PM | $22.58 | Up $0.00 | $22.58 | $22.57 | 0 |
| 01:05 PM | $22.58 | Up $0.00 | $22.58 | $22.57 | 1,300 |
| 01:04 PM | $22.58 | Up $0.00 | $22.58 | $22.58 | 100 |
| 01:03 PM | $22.58 | Down $ -0.02 | $22.60 | $22.58 | 3,400 |
| 01:02 PM | $22.60 | Up $0.02 | $22.60 | $22.58 | 1,400 |
| 01:01 PM | $22.58 | Up $0.01 | $22.58 | $22.58 | 2,000 |
| 01:00 PM | $22.57 | Down $ -0.02 | $22.58 | $22.57 | 2,600 |
| 12:59 PM | $22.59 | Up $0.01 | $22.59 | $22.59 | 2,800 |
| 12:57 PM | $22.58 | Down $ -0.02 | $22.59 | $22.57 | 3,700 |
| 12:57 PM | $22.58 | Up $0.00 | $22.59 | $22.57 | 0 |
| 12:56 PM | $22.60 | Up $0.01 | $22.60 | $22.60 | 100 |
| 12:55 PM | $22.59 | Down $ -0.02 | $22.60 | $22.59 | 1,300 |
| 12:54 PM | $22.61 | Down $ -0.02 | $22.63 | $22.61 | 4,800 |
| 12:53 PM | $22.63 | Up $0.00 | $22.63 | $22.62 | 3,300 |
| 12:52 PM | $22.62 | Up $0.03 | $22.62 | $22.59 | 2,700 |
| 12:51 PM | $22.59 | Up $0.01 | $22.59 | $22.59 | 1,600 |
| 12:50 PM | $22.58 | Up $0.00 | $22.58 | $22.58 | 800 |
| 12:49 PM | $22.58 | Up $0.00 | $22.58 | $22.57 | 4,000 |
| 12:48 PM | $22.58 | Up $0.00 | $22.58 | $22.56 | 3,900 |
| 12:47 PM | $22.58 | Up $0.00 | $22.58 | $22.58 | 100 |
| 12:46 PM | $22.57 | Down $ -0.02 | $22.58 | $22.57 | 3,000 |
| 12:45 PM | $22.59 | Up $0.00 | $22.60 | $22.59 | 2,400 |
| 12:44 PM | $22.59 | Down $ -0.03 | $22.62 | $22.59 | 6,800 |
| 12:43 PM | $22.62 | Up $0.02 | $22.62 | $22.61 | 2,100 |
| 12:41 PM | $22.60 | Down $ -0.02 | $22.63 | $22.60 | 6,600 |
| 12:41 PM | $22.60 | Up $0.00 | $22.63 | $22.60 | 0 |
| 12:40 PM | $22.62 | Up $0.01 | $22.62 | $22.61 | 7,800 |
| 12:39 PM | $22.61 | Up $0.00 | $22.61 | $22.61 | 100 |
| 12:37 PM | $22.61 | Up $0.00 | $22.61 | $22.61 | 200 |
| 12:37 PM | $22.61 | Up $0.00 | $22.61 | $22.61 | 0 |
| 12:36 PM | $22.61 | Up $0.03 | $22.61 | $22.59 | 6,800 |
| 12:35 PM | $22.58 | Down $ -0.01 | $22.59 | $22.58 | 3,100 |
| 12:34 PM | $22.59 | Up $0.01 | $22.59 | $22.58 | 1,900 |
| 12:33 PM | $22.58 | Up $0.01 | $22.58 | $22.58 | 100 |
| 12:32 PM | $22.57 | Down $ -0.01 | $22.58 | $22.57 | 2,500 |
| 12:31 PM | $22.58 | Down $ -0.01 | $22.59 | $22.58 | 2,700 |
| 12:30 PM | $22.59 | Down $ -0.02 | $22.60 | $22.58 | 7,300 |
| 12:29 PM | $22.60 | Down $0.00 | $22.60 | $22.60 | 4,900 |
| 12:28 PM | $22.61 | Up $0.00 | $22.62 | $22.61 | 4,800 |
| 12:27 PM | $22.60 | Down $ -0.01 | $22.62 | $22.60 | 9,800 |
| 12:26 PM | $22.61 | Up $0.00 | $22.62 | $22.61 | 4,800 |
| 12:25 PM | $22.61 | Up $0.00 | $22.61 | $22.61 | 900 |
| 12:24 PM | $22.61 | Up $0.01 | $22.62 | $22.61 | 3,800 |
| 12:23 PM | $22.60 | Up $0.01 | $22.60 | $22.59 | 3,500 |
| 12:22 PM | $22.59 | Down $ -0.01 | $22.61 | $22.59 | 6,300 |
| 12:21 PM | $22.60 | Up $0.01 | $22.60 | $22.58 | 13,000 |
| 12:20 PM | $22.59 | Up $0.00 | $22.60 | $22.59 | 1,400 |
| 12:19 PM | $22.59 | Up $0.00 | $22.59 | $22.59 | 400 |
| 12:18 PM | $22.59 | Up $0.02 | $22.59 | $22.57 | 7,000 |
| 12:17 PM | $22.57 | Up $0.00 | $22.58 | $22.57 | 2,100 |
| 12:16 PM | $22.57 | Up $0.00 | $22.57 | $22.57 | 1,900 |
| 12:15 PM | $22.57 | Up $0.01 | $22.57 | $22.56 | 2,100 |
| 12:14 PM | $22.56 | Up $0.00 | $22.56 | $22.55 | 6,300 |
| 12:13 PM | $22.56 | Down $ -0.01 | $22.57 | $22.56 | 4,100 |
| 12:12 PM | $22.57 | Down $ -0.01 | $22.58 | $22.57 | 5,400 |
| 12:11 PM | $22.58 | Up $0.02 | $22.58 | $22.56 | 5,200 |
| 12:10 PM | $22.56 | Up $0.00 | $22.57 | $22.56 | 200 |
| 12:09 PM | $22.56 | Up $0.01 | $22.56 | $22.55 | 5,100 |
| 12:08 PM | $22.55 | Down $ -0.02 | $22.56 | $22.55 | 6,800 |
| 12:07 PM | $22.57 | Down $ -0.01 | $22.58 | $22.57 | 4,300 |
| 12:06 PM | $22.58 | Up $0.00 | $22.59 | $22.58 | 400 |
| 12:05 PM | $22.58 | Up $0.00 | $22.59 | $22.58 | 1,900 |
| 12:04 PM | $22.58 | Up $0.00 | $22.59 | $22.58 | 5,500 |
| 12:03 PM | $22.58 | Up $0.00 | $22.59 | $22.58 | 4,800 |
| 12:02 PM | $22.58 | Down $ -0.01 | $22.59 | $22.58 | 6,400 |
| 12:01 PM | $22.59 | Up $0.02 | $22.59 | $22.57 | 5,000 |
| 12:00 PM | $22.57 | Down $0.00 | $22.57 | $22.56 | 5,400 |
| 11:59 AM | $22.57 | Up $0.00 | $22.57 | $22.57 | 2,100 |
| 11:58 AM | $22.57 | Up $0.01 | $22.57 | $22.57 | 5,200 |
| 11:57 AM | $22.56 | Down $ -0.01 | $22.56 | $22.56 | 4,900 |
| 11:56 AM | $22.57 | Down $ -0.01 | $22.57 | $22.57 | 1,100 |
| 11:55 AM | $22.58 | Down $ -0.02 | $22.59 | $22.57 | 5,500 |
| 11:54 AM | $22.59 | Up $0.00 | $22.60 | $22.59 | 500 |
| 11:53 AM | $22.59 | Up $0.01 | $22.59 | $22.59 | 3,200 |
| 11:52 AM | $22.58 | Up $0.01 | $22.58 | $22.57 | 2,700 |
| 11:51 AM | $22.57 | Down $ -0.01 | $22.59 | $22.57 | 5,000 |
| 11:50 AM | $22.58 | Down $ -0.03 | $22.61 | $22.58 | 5,800 |
| 11:49 AM | $22.61 | Up $0.01 | $22.61 | $22.61 | 3,400 |
| 11:48 AM | $22.60 | Up $0.02 | $22.61 | $22.59 | 11,900 |
| 11:46 AM | $22.58 | Up $0.08 | $22.59 | $22.51 | 11,000 |
| 11:46 AM | $22.58 | Up $0.00 | $22.59 | $22.51 | 0 |
| 11:45 AM | $22.50 | Up $0.01 | $22.50 | $22.49 | 3,600 |
| 11:44 AM | $22.49 | Up $0.00 | $22.50 | $22.49 | 6,100 |
| 11:43 AM | $22.49 | Up $0.00 | $22.50 | $22.49 | 800 |
| 11:42 AM | $22.49 | Down $ -0.02 | $22.52 | $22.49 | 9,900 |
| 11:41 AM | $22.51 | Down $ -0.01 | $22.53 | $22.51 | 3,600 |
| 11:40 AM | $22.53 | Down $ -0.02 | $22.55 | $22.53 | 7,700 |
| 11:39 AM | $22.55 | Up $0.03 | $22.55 | $22.52 | 4,200 |
| 11:38 AM | $22.52 | Up $0.00 | $22.52 | $22.51 | 2,500 |
| 11:37 AM | $22.51 | Up $0.01 | $22.52 | $22.51 | 9,000 |
| 11:36 AM | $22.50 | Up $0.00 | $22.51 | $22.50 | 3,600 |
| 11:35 AM | $22.50 | Down $0.00 | $22.54 | $22.50 | 15,400 |
| 11:34 AM | $22.51 | Up $0.00 | $22.51 | $22.50 | 9,600 |
| 11:33 AM | $22.50 | Down $ -0.01 | $22.52 | $22.50 | 19,500 |
| 11:32 AM | $22.51 | Up $0.00 | $22.52 | $22.51 | 1,700 |
| 11:31 AM | $22.51 | Down $ -0.04 | $22.55 | $22.51 | 6,800 |
| 11:30 AM | $22.55 | Up $0.08 | $22.56 | $22.48 | 9,500 |
| 11:29 AM | $22.47 | Down $ -0.02 | $22.49 | $22.47 | 15,200 |
| 11:28 AM | $22.49 | Up $0.01 | $22.49 | $22.48 | 1,700 |
| 11:27 AM | $22.48 | Down $ -0.01 | $22.49 | $22.47 | 7,500 |
| 11:26 AM | $22.49 | Down $ -0.01 | $22.50 | $22.49 | 4,900 |
| 11:25 AM | $22.50 | Up $0.00 | $22.51 | $22.50 | 5,300 |
| 11:24 AM | $22.50 | Down $ -0.01 | $22.51 | $22.49 | 9,300 |
| 11:23 AM | $22.51 | Up $0.01 | $22.52 | $22.50 | 6,800 |
| 11:22 AM | $22.50 | Up $0.03 | $22.50 | $22.48 | 3,000 |
| 11:21 AM | $22.47 | Up $0.02 | $22.47 | $22.46 | 2,900 |
| 11:20 AM | $22.45 | Down $ -0.01 | $22.46 | $22.44 | 6,200 |
| 11:19 AM | $22.46 | Down $ -0.01 | $22.47 | $22.46 | 2,100 |
| 11:18 AM | $22.47 | Up $0.00 | $22.48 | $22.47 | 1,200 |
| 11:17 AM | $22.47 | Down $ -0.05 | $22.53 | $22.47 | 10,000 |
| 11:16 AM | $22.53 | Down $ -0.02 | $22.56 | $22.53 | 7,200 |
| 11:14 AM | $22.54 | Up $0.00 | $22.55 | $22.53 | 10,400 |
| 11:14 AM | $22.54 | Up $0.00 | $22.55 | $22.53 | 0 |
| 11:13 AM | $22.54 | Up $0.01 | $22.54 | $22.52 | 9,600 |
| 11:12 AM | $22.53 | Up $0.00 | $22.54 | $22.51 | 5,200 |
| 11:11 AM | $22.53 | Up $0.06 | $22.53 | $22.47 | 9,000 |
| 11:10 AM | $22.47 | Up $0.00 | $22.47 | $22.47 | 1,500 |
| 11:09 AM | $22.47 | Up $0.02 | $22.49 | $22.46 | 8,400 |
| 11:08 AM | $22.45 | Up $0.01 | $22.45 | $22.44 | 3,200 |
| 11:07 AM | $22.44 | Down $ -0.02 | $22.46 | $22.43 | 3,300 |
| 11:06 AM | $22.46 | Down $ -0.04 | $22.50 | $22.46 | 3,800 |
| 11:05 AM | $22.50 | Down $ -0.04 | $22.54 | $22.47 | 9,000 |
| 11:04 AM | $22.54 | Up $0.02 | $22.54 | $22.52 | 3,300 |
| 11:03 AM | $22.52 | Down $ -0.07 | $22.57 | $22.51 | 10,600 |
| 11:02 AM | $22.59 | Up $0.02 | $22.59 | $22.58 | 1,300 |
| 11:01 AM | $22.57 | Up $0.02 | $22.57 | $22.55 | 4,800 |
| 11:00 AM | $22.55 | Up $0.00 | $22.55 | $22.54 | 1,200 |
| 10:59 AM | $22.55 | Up $0.04 | $22.55 | $22.51 | 2,500 |
| 10:58 AM | $22.51 | Down $ -0.01 | $22.53 | $22.51 | 2,500 |
| 10:57 AM | $22.52 | Up $0.01 | $22.53 | $22.51 | 4,000 |
| 10:56 AM | $22.51 | Up $0.00 | $22.52 | $22.50 | 6,400 |
| 10:55 AM | $22.51 | Down $ -0.02 | $22.54 | $22.51 | 5,800 |
| 10:54 AM | $22.53 | Up $0.00 | $22.54 | $22.53 | 2,100 |
| 10:53 AM | $22.53 | Up $0.02 | $22.53 | $22.51 | 8,100 |
| 10:52 AM | $22.51 | Up $0.02 | $22.51 | $22.49 | 5,400 |
| 10:51 AM | $22.49 | Down $ -0.01 | $22.50 | $22.48 | 3,600 |
| 10:50 AM | $22.50 | Down $ -0.01 | $22.51 | $22.50 | 3,100 |
| 10:49 AM | $22.51 | Up $0.03 | $22.51 | $22.48 | 4,500 |
| 10:48 AM | $22.48 | Up $0.02 | $22.48 | $22.47 | 3,000 |
| 10:47 AM | $22.46 | Up $0.00 | $22.46 | $22.44 | 4,900 |
| 10:46 AM | $22.46 | Up $0.01 | $22.46 | $22.45 | 1,500 |
| 10:45 AM | $22.45 | Down $ -0.02 | $22.47 | $22.45 | 3,700 |
| 10:44 AM | $22.47 | Down $ -0.02 | $22.49 | $22.47 | 4,400 |
| 10:43 AM | $22.49 | Up $0.09 | $22.49 | $22.41 | 9,600 |
| 10:42 AM | $22.40 | Up $0.02 | $22.41 | $22.37 | 5,600 |
| 10:41 AM | $22.38 | Down $ -0.02 | $22.41 | $22.38 | 8,000 |
| 10:40 AM | $22.40 | Up $0.01 | $22.40 | $22.38 | 5,300 |
| 10:39 AM | $22.39 | Up $0.00 | $22.39 | $22.38 | 800 |
| 10:38 AM | $22.39 | Up $0.01 | $22.39 | $22.39 | 2,200 |
| 10:37 AM | $22.38 | Up $0.00 | $22.38 | $22.38 | 2,500 |
| 10:36 AM | $22.38 | Down $ -0.05 | $22.42 | $22.38 | 24,300 |
| 10:35 AM | $22.43 | Down $ -0.06 | $22.48 | $22.42 | 6,000 |
| 10:34 AM | $22.49 | Up $0.01 | $22.50 | $22.49 | 2,900 |
| 10:33 AM | $22.48 | Up $0.02 | $22.48 | $22.46 | 2,600 |
| 10:32 AM | $22.46 | Up $0.02 | $22.47 | $22.45 | 4,400 |
| 10:31 AM | $22.44 | Down $ -0.02 | $22.47 | $22.44 | 3,400 |
| 10:30 AM | $22.46 | Up $0.02 | $22.46 | $22.43 | 4,100 |
| 10:29 AM | $22.44 | Up $0.03 | $22.44 | $22.42 | 2,300 |
| 10:28 AM | $22.41 | Up $0.00 | $22.42 | $22.41 | 2,300 |
| 10:27 AM | $22.41 | Up $0.00 | $22.41 | $22.40 | 2,400 |
| 10:26 AM | $22.41 | Up $0.06 | $22.41 | $22.36 | 3,100 |
| 10:25 AM | $22.35 | Up $0.00 | $22.36 | $22.34 | 3,300 |
| 10:24 AM | $22.35 | Up $0.02 | $22.35 | $22.33 | 2,700 |
| 10:23 AM | $22.33 | Up $0.00 | $22.34 | $22.31 | 4,800 |
| 10:22 AM | $22.33 | Up $0.05 | $22.33 | $22.29 | 1,600 |
| 10:21 AM | $22.28 | Down $ -0.04 | $22.31 | $22.26 | 6,000 |
| 10:20 AM | $22.32 | Up $0.03 | $22.32 | $22.29 | 800 |
| 10:19 AM | $22.29 | Down $ -0.01 | $22.30 | $22.27 | 4,800 |
| 10:18 AM | $22.30 | Up $0.00 | $22.30 | $22.28 | 2,400 |
| 10:17 AM | $22.30 | Up $0.05 | $22.30 | $22.26 | 4,100 |
| 10:16 AM | $22.26 | Down $ -0.05 | $22.29 | $22.26 | 2,200 |
| 10:15 AM | $22.30 | Up $0.00 | $22.31 | $22.30 | 800 |
| 10:14 AM | $22.30 | Down $ -0.06 | $22.36 | $22.29 | 5,800 |
| 10:13 AM | $22.36 | Down $ -0.01 | $22.38 | $22.34 | 5,000 |
| 10:12 AM | $22.37 | Up $0.04 | $22.38 | $22.34 | 1,300 |
| 10:11 AM | $22.33 | Up $0.00 | $22.33 | $22.31 | 2,600 |
| 10:10 AM | $22.33 | Down $ -0.01 | $22.33 | $22.32 | 7,300 |
| 10:09 AM | $22.34 | Up $0.02 | $22.35 | $22.33 | 3,700 |
| 10:08 AM | $22.32 | Down $ -0.01 | $22.33 | $22.31 | 4,000 |
| 10:07 AM | $22.33 | Down $ -0.05 | $22.39 | $22.33 | 6,700 |
| 10:06 AM | $22.38 | Up $0.00 | $22.41 | $22.38 | 3,000 |
| 10:05 AM | $22.38 | Up $0.04 | $22.39 | $22.31 | 7,200 |
| 10:04 AM | $22.34 | Up $0.02 | $22.38 | $22.33 | 15,500 |
| 10:03 AM | $22.32 | Down $ -0.05 | $22.38 | $22.31 | 19,300 |
| 10:02 AM | $22.37 | Up $0.02 | $22.37 | $22.35 | 1,600 |
| 10:01 AM | $22.35 | Up $0.03 | $22.35 | $22.33 | 700 |
| 10:00 AM | $22.32 | Down $ -0.02 | $22.35 | $22.30 | 13,800 |
| 09:59 AM | $22.34 | Up $0.01 | $22.36 | $22.33 | 6,200 |
| 09:57 AM | $22.33 | Up $0.01 | $22.36 | $22.33 | 4,800 |
| 09:57 AM | $22.33 | Up $0.00 | $22.36 | $22.33 | 0 |
| 09:56 AM | $22.32 | Up $0.02 | $22.32 | $22.30 | 1,500 |
| 09:55 AM | $22.30 | Down $ -0.01 | $22.32 | $22.29 | 3,900 |
| 09:54 AM | $22.31 | Up $0.05 | $22.31 | $22.28 | 2,300 |
| 09:53 AM | $22.26 | Down $ -0.02 | $22.29 | $22.24 | 35,000 |
| 09:52 AM | $22.28 | Up $0.07 | $22.28 | $22.24 | 3,300 |
| 09:51 AM | $22.21 | Down $ -0.01 | $22.22 | $22.21 | 300 |
| 09:50 AM | $22.22 | Up $0.09 | $22.23 | $22.15 | 3,500 |
| 09:49 AM | $22.13 | Down $ -0.04 | $22.17 | $22.13 | 3,000 |
| 09:48 AM | $22.17 | Down $ -0.01 | $22.19 | $22.17 | 1,700 |
| 09:47 AM | $22.18 | Up $0.03 | $22.18 | $22.12 | 5,100 |
| 09:46 AM | $22.15 | Up $0.08 | $22.15 | $22.09 | 1,000 |
| 09:45 AM | $22.07 | Down $ -0.01 | $22.07 | $22.06 | 2,400 |
| 09:44 AM | $22.08 | Down $ -0.03 | $22.12 | $22.07 | 2,800 |
| 09:43 AM | $22.11 | Down $ -0.01 | $22.18 | $22.11 | 6,800 |
| 09:42 AM | $22.12 | Down $ -0.04 | $22.15 | $22.12 | 3,000 |
| 09:41 AM | $22.17 | Down $ -0.02 | $22.18 | $22.15 | 6,600 |
| 09:40 AM | $22.18 | Down $ -0.03 | $22.22 | $22.18 | 5,400 |
| 09:39 AM | $22.21 | Up $0.05 | $22.21 | $22.18 | 2,500 |
| 09:38 AM | $22.16 | Up $0.01 | $22.16 | $22.12 | 3,200 |
| 09:37 AM | $22.15 | Up $0.07 | $22.15 | $22.07 | 5,800 |
| 09:36 AM | $22.08 | Up $0.06 | $22.09 | $22.04 | 9,700 |
| 09:35 AM | $22.02 | Up $0.01 | $22.02 | $21.98 | 3,700 |
| 09:34 AM | $22.01 | Up $0.04 | $22.01 | $22.01 | 800 |
| 09:33 AM | $21.97 | Up $0.02 | $22.00 | $21.96 | 5,700 |
| 09:32 AM | $21.96 | Up $0.00 | $21.96 | $21.87 | 3,000 |
| 09:31 AM | $21.95 | Up $0.09 | $21.97 | $21.91 | 5,000 |
| 09:30 AM | $21.86 | Up $0.17 | $21.86 | $21.76 | 21,300 |
| Previous close | $21.69 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05/11/2025 | $22.69 | $22.57 | $22.87 | $22.50 | 1,528,200 |
| 04/11/2025 | $21.69 | $22.12 | $22.13 | $21.68 | 1,413,300 |
| 03/11/2025 | $22.44 | $22.29 | $22.46 | $22.25 | 1,830,500 |
| 31/10/2025 | $22.56 | $22.59 | $22.86 | $22.42 | 4,084,100 |
| 30/10/2025 | $22.68 | $22.67 | $22.88 | $22.61 | 1,855,200 |
| 29/10/2025 | $23.47 | $23.64 | $24.03 | $23.38 | 2,260,800 |
| 28/10/2025 | $22.04 | $22.24 | $22.28 | $22.00 | 1,628,300 |
| 27/10/2025 | $21.43 | $21.52 | $21.73 | $21.40 | 2,455,200 |
| 24/10/2025 | $20.75 | $20.68 | $20.80 | $20.61 | 1,065,200 |
| 23/10/2025 | $20.47 | $20.59 | $20.65 | $20.46 | 1,238,800 |
| 22/10/2025 | $20.49 | $20.29 | $20.55 | $20.09 | 942,500 |
| 21/10/2025 | $20.72 | $20.63 | $20.81 | $20.55 | 987,000 |
| 20/10/2025 | $21.89 | $21.95 | $21.99 | $21.75 | 1,230,900 |
| 17/10/2025 | $21.35 | $20.89 | $21.36 | $20.87 | 2,195,800 |
| 16/10/2025 | $21.61 | $21.81 | $21.86 | $21.46 | 1,468,700 |
| 15/10/2025 | $22.02 | $21.79 | $22.15 | $21.63 | 1,765,800 |
| 14/10/2025 | $21.65 | $21.56 | $21.74 | $21.48 | 1,853,000 |
| 10/10/2025 | $21.08 | $20.96 | $21.16 | $20.90 | 1,437,200 |
| 09/10/2025 | $21.37 | $21.15 | $21.37 | $21.03 | 1,409,600 |
| 08/10/2025 | $21.64 | $21.55 | $21.84 | $21.54 | 1,869,400 |
| 07/10/2025 | $20.80 | $20.88 | $20.98 | $20.78 | 997,800 |
| 06/10/2025 | $21.09 | $21.36 | $21.42 | $21.08 | 1,081,400 |
| 03/10/2025 | $21.16 | $21.10 | $21.30 | $20.90 | 2,188,200 |
| 02/10/2025 | $20.60 | $20.63 | $20.79 | $20.58 | 1,846,200 |
| 01/10/2025 | $20.69 | $20.79 | $20.90 | $20.68 | 1,324,300 |
| 30/09/2025 | $20.76 | $20.45 | $20.82 | $20.45 | 1,788,400 |
| 29/09/2025 | $20.31 | $20.37 | $20.40 | $20.21 | 1,673,900 |
| 26/09/2025 | $19.75 | $19.78 | $19.82 | $19.68 | 1,542,900 |
| 24/09/2025 | $19.11 | $19.29 | $19.42 | $19.09 | 1,772,000 |
| 23/09/2025 | $17.59 | $17.63 | $17.64 | $17.38 | 1,536,600 |
Graphs are not available, please refer to the detailed table