Find a quote
LUNDIN MINING CORP.
26.18 Up 0.84 (3.21 %)
Delayed : 2025/11/12 17:40:00
- Previous close $25.34
- Opening $25.58
- Today High $26.31
- Today Low $25.58
- Price Bid $26.04
- Price Ask $26.04
- 52 Weeks High $26.31
- 52 Weeks Low $8.94
- Size Bid 2
- Size Ask 2
- Volume 1,943,397
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $26.18 | Up $0.00 | $26.18 | $26.18 | 423,800 |
| 03:59 PM | $26.18 | Up $0.00 | $26.19 | $26.16 | 27,200 |
| 03:58 PM | $26.18 | Up $0.01 | $26.18 | $26.16 | 21,200 |
| 03:57 PM | $26.17 | Down $ -0.02 | $26.20 | $26.17 | 19,700 |
| 03:56 PM | $26.19 | Down $ -0.01 | $26.20 | $26.18 | 15,400 |
| 03:55 PM | $26.20 | Up $0.02 | $26.20 | $26.16 | 17,300 |
| 03:54 PM | $26.18 | Up $0.00 | $26.18 | $26.18 | 7,900 |
| 03:53 PM | $26.18 | Down $ -0.05 | $26.24 | $26.18 | 16,700 |
| 03:52 PM | $26.23 | Up $0.02 | $26.23 | $26.19 | 10,600 |
| 03:51 PM | $26.21 | Up $0.00 | $26.21 | $26.20 | 700 |
| 03:50 PM | $26.21 | Up $0.07 | $26.21 | $26.15 | 12,700 |
| 03:49 PM | $26.15 | Up $0.04 | $26.15 | $26.12 | 13,900 |
| 03:48 PM | $26.11 | Up $0.02 | $26.11 | $26.10 | 10,500 |
| 03:47 PM | $26.10 | Down $ -0.02 | $26.11 | $26.10 | 4,200 |
| 03:46 PM | $26.11 | Up $0.02 | $26.11 | $26.07 | 10,400 |
| 03:45 PM | $26.09 | Down $ -0.02 | $26.11 | $26.09 | 4,300 |
| 03:44 PM | $26.11 | Up $0.00 | $26.12 | $26.10 | 3,900 |
| 03:43 PM | $26.11 | Up $0.03 | $26.11 | $26.09 | 1,200 |
| 03:42 PM | $26.08 | Up $0.01 | $26.09 | $26.06 | 20,500 |
| 03:41 PM | $26.07 | Down $ -0.04 | $26.10 | $26.07 | 2,800 |
| 03:40 PM | $26.10 | Down $0.00 | $26.11 | $26.09 | 14,200 |
| 03:39 PM | $26.11 | Up $0.00 | $26.11 | $26.10 | 3,100 |
| 03:38 PM | $26.10 | Up $0.02 | $26.10 | $26.08 | 3,900 |
| 03:37 PM | $26.09 | Up $0.03 | $26.09 | $26.07 | 10,700 |
| 03:36 PM | $26.06 | Up $0.00 | $26.07 | $26.05 | 7,900 |
| 03:35 PM | $26.06 | Up $0.00 | $26.07 | $26.06 | 2,600 |
| 03:34 PM | $26.06 | Up $0.00 | $26.06 | $26.06 | 2,400 |
| 03:33 PM | $26.06 | Down $ -0.02 | $26.07 | $26.05 | 5,700 |
| 03:32 PM | $26.08 | Down $ -0.03 | $26.11 | $26.07 | 7,000 |
| 03:31 PM | $26.10 | Up $0.02 | $26.11 | $26.09 | 4,100 |
| 03:30 PM | $26.08 | Down $ -0.01 | $26.09 | $26.07 | 15,600 |
| 03:29 PM | $26.09 | Down $0.00 | $26.09 | $26.09 | 800 |
| 03:28 PM | $26.09 | Up $0.01 | $26.09 | $26.08 | 2,700 |
| 03:27 PM | $26.08 | Up $0.01 | $26.10 | $26.07 | 8,800 |
| 03:26 PM | $26.07 | Up $0.00 | $26.07 | $26.07 | 400 |
| 03:25 PM | $26.07 | Up $0.02 | $26.07 | $26.04 | 3,600 |
| 03:24 PM | $26.05 | Up $0.00 | $26.05 | $26.04 | 1,400 |
| 03:23 PM | $26.05 | Up $0.00 | $26.05 | $26.05 | 1,000 |
| 03:22 PM | $26.05 | Up $0.00 | $26.06 | $26.05 | 2,100 |
| 03:21 PM | $26.05 | Up $0.03 | $26.05 | $26.03 | 9,300 |
| 03:20 PM | $26.03 | Down $ -0.01 | $26.03 | $26.02 | 200 |
| 03:19 PM | $26.03 | Up $0.01 | $26.03 | $26.03 | 200 |
| 03:18 PM | $26.02 | Down $ -0.03 | $26.04 | $26.02 | 2,800 |
| 03:17 PM | $26.05 | Up $0.01 | $26.05 | $26.04 | 600 |
| 03:16 PM | $26.04 | Down $ -0.02 | $26.06 | $26.04 | 3,500 |
| 03:15 PM | $26.06 | Up $0.00 | $26.07 | $26.06 | 2,600 |
| 03:14 PM | $26.06 | Up $0.02 | $26.06 | $26.05 | 4,900 |
| 03:13 PM | $26.04 | Down $ -0.01 | $26.05 | $26.04 | 2,300 |
| 03:11 PM | $26.05 | Down $ -0.01 | $26.06 | $26.05 | 1,800 |
| 03:11 PM | $26.05 | Up $0.00 | $26.06 | $26.05 | 0 |
| 03:10 PM | $26.06 | Up $0.02 | $26.07 | $26.05 | 3,600 |
| 03:09 PM | $26.04 | Up $0.00 | $26.04 | $26.03 | 2,600 |
| 03:08 PM | $26.04 | Up $0.02 | $26.04 | $26.03 | 2,000 |
| 03:07 PM | $26.02 | Up $0.00 | $26.03 | $26.02 | 400 |
| 03:06 PM | $26.02 | Down $ -0.03 | $26.05 | $26.01 | 4,300 |
| 03:05 PM | $26.05 | Down $ -0.02 | $26.06 | $26.05 | 1,800 |
| 03:04 PM | $26.07 | Up $0.02 | $26.08 | $26.06 | 3,100 |
| 03:03 PM | $26.05 | Up $0.02 | $26.06 | $26.04 | 2,700 |
| 03:02 PM | $26.03 | Down $ -0.01 | $26.05 | $26.03 | 3,000 |
| 03:01 PM | $26.04 | Up $0.01 | $26.06 | $26.04 | 8,500 |
| 03:00 PM | $26.03 | Up $0.00 | $26.04 | $26.03 | 2,000 |
| 02:59 PM | $26.03 | Up $0.00 | $26.04 | $26.02 | 3,400 |
| 02:58 PM | $26.03 | Down $ -0.01 | $26.04 | $26.02 | 3,000 |
| 02:57 PM | $26.04 | Up $0.00 | $26.05 | $26.04 | 1,700 |
| 02:56 PM | $26.04 | Up $0.00 | $26.06 | $26.04 | 9,700 |
| 02:54 PM | $26.04 | Up $0.02 | $26.04 | $26.02 | 2,700 |
| 02:54 PM | $26.04 | Up $0.00 | $26.04 | $26.02 | 0 |
| 02:53 PM | $26.02 | Down $ -0.04 | $26.06 | $26.02 | 22,000 |
| 02:52 PM | $26.06 | Up $0.00 | $26.07 | $26.06 | 4,500 |
| 02:51 PM | $26.06 | Up $0.00 | $26.06 | $26.06 | 200 |
| 02:50 PM | $26.06 | Down $ -0.01 | $26.08 | $26.06 | 1,800 |
| 02:49 PM | $26.07 | Down $ -0.01 | $26.09 | $26.07 | 3,500 |
| 02:47 PM | $26.08 | Up $0.01 | $26.09 | $26.07 | 1,200 |
| 02:47 PM | $26.08 | Up $0.00 | $26.09 | $26.07 | 0 |
| 02:46 PM | $26.07 | Up $0.00 | $26.07 | $26.06 | 2,800 |
| 02:45 PM | $26.07 | Up $0.03 | $26.07 | $26.05 | 8,000 |
| 02:44 PM | $26.04 | Up $0.00 | $26.05 | $26.03 | 500 |
| 02:43 PM | $26.04 | Down $ -0.02 | $26.06 | $26.04 | 4,300 |
| 02:42 PM | $26.06 | Up $0.00 | $26.06 | $26.06 | 100 |
| 02:41 PM | $26.06 | Down $ -0.01 | $26.07 | $26.06 | 1,700 |
| 02:40 PM | $26.07 | Down $ -0.01 | $26.07 | $26.06 | 1,300 |
| 02:39 PM | $26.08 | Up $0.00 | $26.10 | $26.07 | 7,200 |
| 02:38 PM | $26.08 | Down $ -0.02 | $26.10 | $26.08 | 2,100 |
| 02:37 PM | $26.10 | Down $ -0.01 | $26.10 | $26.10 | 1,100 |
| 02:36 PM | $26.11 | Up $0.04 | $26.12 | $26.08 | 7,800 |
| 02:34 PM | $26.07 | Down $ -0.02 | $26.10 | $26.06 | 5,100 |
| 02:34 PM | $26.07 | Up $0.00 | $26.10 | $26.06 | 0 |
| 02:33 PM | $26.09 | Down $ -0.02 | $26.10 | $26.09 | 700 |
| 02:32 PM | $26.11 | Down $ -0.02 | $26.13 | $26.11 | 6,800 |
| 02:31 PM | $26.13 | Down $ -0.02 | $26.15 | $26.13 | 3,400 |
| 02:30 PM | $26.15 | Down $ -0.02 | $26.17 | $26.15 | 1,700 |
| 02:29 PM | $26.17 | Down $ -0.01 | $26.17 | $26.17 | 900 |
| 02:28 PM | $26.18 | Down $ -0.01 | $26.19 | $26.18 | 1,100 |
| 02:27 PM | $26.19 | Down $ -0.03 | $26.22 | $26.19 | 4,900 |
| 02:26 PM | $26.22 | Up $0.01 | $26.22 | $26.22 | 1,400 |
| 02:25 PM | $26.21 | Up $0.03 | $26.21 | $26.19 | 2,300 |
| 02:24 PM | $26.18 | Up $0.00 | $26.19 | $26.18 | 1,200 |
| 02:23 PM | $26.18 | Up $0.00 | $26.19 | $26.18 | 2,400 |
| 02:22 PM | $26.18 | Up $0.00 | $26.18 | $26.17 | 2,000 |
| 02:21 PM | $26.18 | Down $ -0.04 | $26.20 | $26.18 | 1,600 |
| 02:20 PM | $26.22 | Up $0.02 | $26.22 | $26.20 | 2,300 |
| 02:19 PM | $26.20 | Up $0.00 | $26.22 | $26.20 | 3,800 |
| 02:18 PM | $26.20 | Down $ -0.02 | $26.21 | $26.20 | 1,000 |
| 02:17 PM | $26.22 | Down $ -0.01 | $26.22 | $26.22 | 600 |
| 02:16 PM | $26.23 | Up $0.01 | $26.23 | $26.23 | 2,500 |
| 02:15 PM | $26.22 | Down $ -0.01 | $26.22 | $26.22 | 900 |
| 02:14 PM | $26.23 | Down $ -0.02 | $26.25 | $26.23 | 2,600 |
| 02:13 PM | $26.25 | Up $0.00 | $26.25 | $26.25 | 1,000 |
| 02:12 PM | $26.25 | Up $0.03 | $26.25 | $26.18 | 8,400 |
| 02:11 PM | $26.22 | Down $ -0.01 | $26.23 | $26.22 | 1,800 |
| 02:10 PM | $26.23 | Down $ -0.01 | $26.24 | $26.23 | 3,300 |
| 02:09 PM | $26.24 | Up $0.03 | $26.24 | $26.21 | 4,400 |
| 02:06 PM | $26.21 | Down $ -0.03 | $26.24 | $26.21 | 2,000 |
| 02:06 PM | $26.21 | Up $0.00 | $26.24 | $26.21 | 0 |
| 02:06 PM | $26.21 | Up $0.00 | $26.24 | $26.21 | 0 |
| 02:05 PM | $26.24 | Down $ -0.01 | $26.25 | $26.23 | 2,700 |
| 02:04 PM | $26.25 | Down $ -0.01 | $26.26 | $26.25 | 1,100 |
| 02:02 PM | $26.26 | Down $0.00 | $26.28 | $26.26 | 4,200 |
| 02:02 PM | $26.26 | Up $0.00 | $26.28 | $26.26 | 0 |
| 02:01 PM | $26.27 | Down $ -0.02 | $26.28 | $26.27 | 1,600 |
| 02:00 PM | $26.28 | Up $0.02 | $26.29 | $26.27 | 5,000 |
| 01:59 PM | $26.27 | Down $ -0.02 | $26.28 | $26.27 | 1,800 |
| 01:58 PM | $26.28 | Up $0.00 | $26.29 | $26.28 | 800 |
| 01:57 PM | $26.28 | Up $0.00 | $26.29 | $26.28 | 600 |
| 01:56 PM | $26.28 | Up $0.01 | $26.29 | $26.28 | 3,500 |
| 01:55 PM | $26.28 | Up $0.01 | $26.28 | $26.26 | 5,400 |
| 01:53 PM | $26.26 | Up $0.01 | $26.27 | $26.26 | 1,900 |
| 01:53 PM | $26.26 | Up $0.00 | $26.27 | $26.26 | 0 |
| 01:52 PM | $26.26 | Up $0.00 | $26.26 | $26.24 | 6,400 |
| 01:50 PM | $26.26 | Up $0.02 | $26.26 | $26.25 | 4,400 |
| 01:50 PM | $26.26 | Up $0.00 | $26.26 | $26.25 | 0 |
| 01:49 PM | $26.24 | Down $ -0.01 | $26.24 | $26.24 | 2,200 |
| 01:48 PM | $26.25 | Up $0.02 | $26.26 | $26.24 | 4,900 |
| 01:47 PM | $26.24 | Up $0.00 | $26.24 | $26.23 | 600 |
| 01:46 PM | $26.24 | Down $0.00 | $26.24 | $26.24 | 400 |
| 01:45 PM | $26.24 | Up $0.00 | $26.24 | $26.23 | 1,800 |
| 01:44 PM | $26.24 | Down $ -0.01 | $26.25 | $26.24 | 500 |
| 01:43 PM | $26.25 | Up $0.00 | $26.26 | $26.24 | 700 |
| 01:42 PM | $26.25 | Down $ -0.01 | $26.26 | $26.24 | 3,600 |
| 01:41 PM | $26.26 | Up $0.00 | $26.27 | $26.26 | 1,900 |
| 01:40 PM | $26.26 | Up $0.00 | $26.27 | $26.26 | 2,300 |
| 01:39 PM | $26.26 | Up $0.00 | $26.27 | $26.25 | 14,100 |
| 01:38 PM | $26.26 | Up $0.01 | $26.26 | $26.26 | 200 |
| 01:37 PM | $26.26 | Up $0.00 | $26.26 | $26.24 | 2,800 |
| 01:36 PM | $26.25 | Down $ -0.03 | $26.27 | $26.25 | 2,800 |
| 01:35 PM | $26.28 | Up $0.01 | $26.29 | $26.28 | 2,600 |
| 01:34 PM | $26.27 | Up $0.00 | $26.27 | $26.27 | 500 |
| 01:33 PM | $26.27 | Up $0.04 | $26.27 | $26.24 | 1,900 |
| 01:32 PM | $26.24 | Down $0.00 | $26.24 | $26.23 | 1,600 |
| 01:31 PM | $26.24 | Up $0.01 | $26.24 | $26.23 | 1,900 |
| 01:30 PM | $26.23 | Up $0.03 | $26.24 | $26.21 | 6,200 |
| 01:29 PM | $26.21 | Up $0.01 | $26.21 | $26.20 | 4,900 |
| 01:28 PM | $26.19 | Down $ -0.02 | $26.21 | $26.19 | 1,700 |
| 01:27 PM | $26.21 | Down $ -0.01 | $26.22 | $26.21 | 1,100 |
| 01:26 PM | $26.22 | Up $0.00 | $26.23 | $26.21 | 2,800 |
| 01:25 PM | $26.22 | Up $0.01 | $26.22 | $26.21 | 1,000 |
| 01:24 PM | $26.21 | Up $0.00 | $26.23 | $26.21 | 2,100 |
| 01:23 PM | $26.21 | Up $0.01 | $26.21 | $26.20 | 9,100 |
| 01:22 PM | $26.20 | Down $ -0.02 | $26.22 | $26.20 | 1,600 |
| 01:21 PM | $26.22 | Up $0.00 | $26.22 | $26.22 | 200 |
| 01:20 PM | $26.22 | Up $0.00 | $26.22 | $26.21 | 500 |
| 01:19 PM | $26.22 | Up $0.00 | $26.23 | $26.21 | 1,500 |
| 01:18 PM | $26.22 | Up $0.01 | $26.23 | $26.22 | 2,800 |
| 01:17 PM | $26.21 | Up $0.00 | $26.24 | $26.21 | 5,400 |
| 01:16 PM | $26.21 | Down $ -0.03 | $26.24 | $26.21 | 2,500 |
| 01:15 PM | $26.24 | Down $ -0.04 | $26.28 | $26.24 | 3,400 |
| 01:13 PM | $26.28 | Up $0.03 | $26.28 | $26.26 | 5,000 |
| 01:13 PM | $26.28 | Up $0.00 | $26.28 | $26.26 | 0 |
| 01:12 PM | $26.25 | Up $0.04 | $26.25 | $26.22 | 3,300 |
| 01:11 PM | $26.22 | Down $ -0.05 | $26.28 | $26.22 | 2,700 |
| 01:10 PM | $26.27 | Up $0.00 | $26.28 | $26.27 | 3,500 |
| 01:09 PM | $26.27 | Down $ -0.01 | $26.28 | $26.27 | 1,700 |
| 01:08 PM | $26.28 | Up $0.02 | $26.28 | $26.27 | 1,400 |
| 01:07 PM | $26.27 | Down $0.00 | $26.27 | $26.26 | 2,900 |
| 01:06 PM | $26.27 | Up $0.00 | $26.28 | $26.26 | 1,300 |
| 01:05 PM | $26.27 | Up $0.01 | $26.27 | $26.26 | 4,400 |
| 01:04 PM | $26.26 | Up $0.00 | $26.26 | $26.26 | 500 |
| 01:03 PM | $26.26 | Down $ -0.01 | $26.26 | $26.26 | 500 |
| 01:02 PM | $26.27 | Down $ -0.03 | $26.29 | $26.27 | 2,900 |
| 01:01 PM | $26.30 | Up $0.04 | $26.30 | $26.27 | 2,800 |
| 01:00 PM | $26.26 | Down $ -0.01 | $26.27 | $26.26 | 600 |
| 12:59 PM | $26.27 | Down $ -0.04 | $26.30 | $26.27 | 4,100 |
| 12:58 PM | $26.31 | Up $0.04 | $26.31 | $26.27 | 6,800 |
| 12:57 PM | $26.27 | Up $0.00 | $26.27 | $26.27 | 300 |
| 12:56 PM | $26.26 | Up $0.00 | $26.26 | $26.26 | 800 |
| 12:54 PM | $26.26 | Up $0.04 | $26.26 | $26.23 | 2,500 |
| 12:54 PM | $26.26 | Up $0.00 | $26.26 | $26.23 | 0 |
| 12:53 PM | $26.22 | Down $ -0.04 | $26.27 | $26.22 | 4,700 |
| 12:52 PM | $26.26 | Up $0.01 | $26.26 | $26.25 | 2,500 |
| 12:51 PM | $26.25 | Up $0.04 | $26.26 | $26.23 | 2,200 |
| 12:50 PM | $26.21 | Down $ -0.02 | $26.22 | $26.19 | 3,000 |
| 12:49 PM | $26.23 | Up $0.00 | $26.24 | $26.23 | 1,400 |
| 12:48 PM | $26.23 | Down $ -0.04 | $26.26 | $26.23 | 1,800 |
| 12:47 PM | $26.27 | Up $0.03 | $26.28 | $26.25 | 3,700 |
| 12:46 PM | $26.24 | Down $ -0.03 | $26.27 | $26.24 | 3,300 |
| 12:45 PM | $26.27 | Up $0.01 | $26.28 | $26.26 | 1,900 |
| 12:44 PM | $26.26 | Up $0.02 | $26.27 | $26.24 | 3,600 |
| 12:43 PM | $26.24 | Down $ -0.03 | $26.28 | $26.24 | 3,600 |
| 12:41 PM | $26.27 | Down $ -0.02 | $26.29 | $26.27 | 2,300 |
| 12:41 PM | $26.27 | Up $0.00 | $26.29 | $26.27 | 0 |
| 12:40 PM | $26.29 | Up $0.02 | $26.29 | $26.27 | 4,400 |
| 12:39 PM | $26.27 | Down $ -0.01 | $26.29 | $26.27 | 2,200 |
| 12:38 PM | $26.28 | Up $0.00 | $26.28 | $26.28 | 500 |
| 12:37 PM | $26.28 | Up $0.02 | $26.29 | $26.27 | 4,600 |
| 12:36 PM | $26.26 | Up $0.03 | $26.27 | $26.24 | 2,500 |
| 12:35 PM | $26.24 | Up $0.04 | $26.24 | $26.21 | 7,400 |
| 12:34 PM | $26.20 | Up $0.00 | $26.20 | $26.20 | 200 |
| 12:33 PM | $26.20 | Up $0.01 | $26.21 | $26.20 | 2,300 |
| 12:32 PM | $26.19 | Up $0.00 | $26.20 | $26.19 | 1,700 |
| 12:31 PM | $26.19 | Down $ -0.03 | $26.20 | $26.19 | 1,500 |
| 12:30 PM | $26.22 | Up $0.02 | $26.22 | $26.18 | 7,700 |
| 12:29 PM | $26.21 | Down $ -0.01 | $26.22 | $26.21 | 3,300 |
| 12:28 PM | $26.22 | Up $0.00 | $26.22 | $26.21 | 600 |
| 12:27 PM | $26.21 | Down $0.00 | $26.22 | $26.20 | 3,700 |
| 12:26 PM | $26.22 | Up $0.00 | $26.22 | $26.19 | 7,100 |
| 12:25 PM | $26.21 | Up $0.01 | $26.21 | $26.21 | 1,100 |
| 12:24 PM | $26.21 | Up $0.01 | $26.21 | $26.20 | 1,500 |
| 12:23 PM | $26.19 | Down $ -0.01 | $26.20 | $26.19 | 1,800 |
| 12:22 PM | $26.20 | Up $0.00 | $26.21 | $26.20 | 1,400 |
| 12:21 PM | $26.20 | Up $0.02 | $26.21 | $26.17 | 4,300 |
| 12:20 PM | $26.18 | Up $0.02 | $26.18 | $26.16 | 4,900 |
| 12:19 PM | $26.16 | Up $0.00 | $26.17 | $26.16 | 1,100 |
| 12:18 PM | $26.16 | Up $0.01 | $26.17 | $26.16 | 4,800 |
| 12:17 PM | $26.15 | Down $ -0.07 | $26.21 | $26.15 | 3,800 |
| 12:16 PM | $26.22 | Down $ -0.01 | $26.23 | $26.22 | 900 |
| 12:15 PM | $26.23 | Up $0.03 | $26.23 | $26.21 | 3,800 |
| 12:14 PM | $26.20 | Down $ -0.02 | $26.22 | $26.19 | 5,000 |
| 12:13 PM | $26.22 | Up $0.01 | $26.22 | $26.22 | 1,800 |
| 12:12 PM | $26.21 | Up $0.00 | $26.24 | $26.21 | 3,900 |
| 12:10 PM | $26.21 | Up $0.01 | $26.21 | $26.18 | 2,500 |
| 12:10 PM | $26.21 | Up $0.00 | $26.21 | $26.18 | 0 |
| 12:09 PM | $26.20 | Up $0.00 | $26.21 | $26.20 | 2,500 |
| 12:08 PM | $26.20 | Up $0.05 | $26.21 | $26.17 | 5,100 |
| 12:07 PM | $26.15 | Down $ -0.05 | $26.20 | $26.15 | 5,000 |
| 12:06 PM | $26.20 | Up $0.00 | $26.20 | $26.19 | 800 |
| 12:05 PM | $26.19 | Up $0.01 | $26.22 | $26.19 | 6,200 |
| 12:04 PM | $26.18 | Up $0.03 | $26.18 | $26.14 | 4,900 |
| 12:03 PM | $26.15 | Up $0.02 | $26.16 | $26.15 | 5,000 |
| 12:02 PM | $26.13 | Down $ -0.01 | $26.16 | $26.13 | 3,200 |
| 12:01 PM | $26.14 | Up $0.00 | $26.14 | $26.14 | 200 |
| 12:00 PM | $26.14 | Down $ -0.05 | $26.19 | $26.14 | 5,700 |
| 11:59 AM | $26.19 | Up $0.01 | $26.20 | $26.19 | 3,200 |
| 11:58 AM | $26.18 | Up $0.04 | $26.20 | $26.14 | 11,100 |
| 11:57 AM | $26.14 | Up $0.00 | $26.16 | $26.13 | 7,900 |
| 11:56 AM | $26.14 | Up $0.06 | $26.14 | $26.08 | 18,800 |
| 11:55 AM | $26.08 | Up $0.00 | $26.09 | $26.08 | 2,000 |
| 11:54 AM | $26.08 | Down $ -0.01 | $26.09 | $26.08 | 3,200 |
| 11:52 AM | $26.09 | Up $0.03 | $26.09 | $26.04 | 12,300 |
| 11:52 AM | $26.09 | Up $0.00 | $26.09 | $26.04 | 0 |
| 11:51 AM | $26.06 | Up $0.02 | $26.06 | $26.04 | 2,900 |
| 11:50 AM | $26.04 | Down $ -0.03 | $26.10 | $26.04 | 7,500 |
| 11:49 AM | $26.07 | Up $0.05 | $26.07 | $26.02 | 4,600 |
| 11:48 AM | $26.02 | Down $ -0.02 | $26.03 | $26.02 | 3,600 |
| 11:47 AM | $26.04 | Up $0.01 | $26.07 | $26.03 | 5,300 |
| 11:46 AM | $26.03 | Up $0.01 | $26.04 | $26.03 | 4,700 |
| 11:45 AM | $26.02 | Up $0.03 | $26.03 | $26.00 | 4,700 |
| 11:44 AM | $25.99 | Down $ -0.08 | $26.06 | $25.99 | 5,400 |
| 11:43 AM | $26.07 | Up $0.02 | $26.07 | $26.05 | 4,900 |
| 11:42 AM | $26.05 | Down $0.00 | $26.05 | $26.05 | 2,000 |
| 11:41 AM | $26.06 | Up $0.02 | $26.06 | $26.05 | 1,600 |
| 11:40 AM | $26.04 | Up $0.04 | $26.05 | $26.01 | 4,500 |
| 11:39 AM | $26.00 | Down $ -0.02 | $26.02 | $26.00 | 4,100 |
| 11:38 AM | $26.02 | Down $0.00 | $26.02 | $26.01 | 300 |
| 11:37 AM | $26.02 | Up $0.02 | $26.04 | $26.01 | 4,000 |
| 11:36 AM | $26.01 | Up $0.00 | $26.02 | $26.01 | 3,100 |
| 11:35 AM | $26.00 | Down $ -0.02 | $26.01 | $26.00 | 2,200 |
| 11:34 AM | $26.02 | Down $ -0.03 | $26.06 | $26.02 | 3,600 |
| 11:33 AM | $26.05 | Up $0.00 | $26.06 | $26.05 | 5,200 |
| 11:32 AM | $26.05 | Up $0.06 | $26.05 | $26.00 | 8,200 |
| 11:31 AM | $25.99 | Up $0.00 | $26.00 | $25.99 | 2,400 |
| 11:30 AM | $25.99 | Up $0.02 | $25.99 | $25.97 | 2,200 |
| 11:29 AM | $25.97 | Up $0.06 | $25.97 | $25.92 | 3,900 |
| 11:28 AM | $25.91 | Down $ -0.02 | $25.93 | $25.91 | 3,100 |
| 11:27 AM | $25.93 | Down $ -0.01 | $25.94 | $25.92 | 4,900 |
| 11:26 AM | $25.94 | Up $0.01 | $25.94 | $25.93 | 2,700 |
| 11:25 AM | $25.93 | Up $0.03 | $25.93 | $25.91 | 2,900 |
| 11:24 AM | $25.90 | Up $0.01 | $25.90 | $25.87 | 6,100 |
| 11:23 AM | $25.89 | Down $ -0.01 | $25.92 | $25.89 | 7,900 |
| 11:22 AM | $25.90 | Up $0.00 | $25.90 | $25.90 | 2,900 |
| 11:21 AM | $25.90 | Up $0.01 | $25.91 | $25.89 | 3,800 |
| 11:20 AM | $25.89 | Up $0.00 | $25.92 | $25.89 | 7,600 |
| 11:19 AM | $25.89 | Up $0.02 | $25.89 | $25.88 | 1,100 |
| 11:18 AM | $25.87 | Down $ -0.02 | $25.89 | $25.87 | 3,800 |
| 11:17 AM | $25.89 | Up $0.00 | $25.90 | $25.89 | 2,600 |
| 11:16 AM | $25.89 | Down $ -0.04 | $25.93 | $25.88 | 11,700 |
| 11:15 AM | $25.93 | Up $0.04 | $25.93 | $25.89 | 2,700 |
| 11:14 AM | $25.89 | Up $0.01 | $25.89 | $25.87 | 3,000 |
| 11:13 AM | $25.88 | Down $0.00 | $25.88 | $25.87 | 1,100 |
| 11:12 AM | $25.88 | Up $0.03 | $25.89 | $25.85 | 3,000 |
| 11:11 AM | $25.85 | Down $ -0.02 | $25.87 | $25.85 | 2,800 |
| 11:10 AM | $25.87 | Down $ -0.03 | $25.90 | $25.87 | 6,700 |
| 11:09 AM | $25.90 | Up $0.00 | $25.90 | $25.90 | 300 |
| 11:08 AM | $25.90 | Up $0.02 | $25.91 | $25.89 | 2,600 |
| 11:07 AM | $25.88 | Up $0.02 | $25.89 | $25.85 | 4,000 |
| 11:06 AM | $25.86 | Down $ -0.01 | $25.87 | $25.86 | 2,200 |
| 11:05 AM | $25.87 | Down $ -0.01 | $25.89 | $25.85 | 9,100 |
| 11:04 AM | $25.88 | Up $0.07 | $25.88 | $25.81 | 3,500 |
| 11:03 AM | $25.81 | Down $0.00 | $25.81 | $25.80 | 1,000 |
| 11:02 AM | $25.81 | Up $0.01 | $25.81 | $25.79 | 3,100 |
| 11:01 AM | $25.80 | Down $ -0.02 | $25.83 | $25.80 | 3,000 |
| 11:00 AM | $25.82 | Down $ -0.01 | $25.82 | $25.81 | 2,700 |
| 10:59 AM | $25.83 | Up $0.01 | $25.84 | $25.82 | 2,700 |
| 10:58 AM | $25.82 | Down $ -0.02 | $25.84 | $25.81 | 2,300 |
| 10:57 AM | $25.85 | Down $ -0.02 | $25.85 | $25.84 | 1,000 |
| 10:56 AM | $25.86 | Up $0.02 | $25.88 | $25.85 | 4,200 |
| 10:55 AM | $25.84 | Up $0.02 | $25.85 | $25.82 | 4,700 |
| 10:54 AM | $25.82 | Up $0.01 | $25.85 | $25.81 | 11,400 |
| 10:53 AM | $25.81 | Up $0.00 | $25.84 | $25.81 | 3,700 |
| 10:52 AM | $25.81 | Down $ -0.02 | $25.86 | $25.81 | 4,800 |
| 10:51 AM | $25.83 | Down $ -0.03 | $25.85 | $25.82 | 2,500 |
| 10:50 AM | $25.86 | Up $0.05 | $25.88 | $25.80 | 6,700 |
| 10:49 AM | $25.81 | Down $ -0.05 | $25.87 | $25.79 | 8,000 |
| 10:48 AM | $25.86 | Up $0.00 | $25.86 | $25.85 | 1,900 |
| 10:47 AM | $25.86 | Up $0.02 | $25.86 | $25.83 | 7,500 |
| 10:46 AM | $25.84 | Up $0.01 | $25.84 | $25.83 | 4,000 |
| 10:45 AM | $25.83 | Up $0.01 | $25.84 | $25.82 | 2,500 |
| 10:44 AM | $25.82 | Up $0.01 | $25.82 | $25.79 | 4,400 |
| 10:43 AM | $25.81 | Up $0.01 | $25.81 | $25.80 | 2,600 |
| 10:42 AM | $25.80 | Up $0.01 | $25.81 | $25.78 | 3,700 |
| 10:41 AM | $25.79 | Up $0.02 | $25.80 | $25.77 | 3,800 |
| 10:40 AM | $25.77 | Down $ -0.02 | $25.82 | $25.77 | 4,000 |
| 10:39 AM | $25.79 | Up $0.02 | $25.80 | $25.78 | 2,400 |
| 10:38 AM | $25.77 | Up $0.01 | $25.79 | $25.76 | 3,200 |
| 10:37 AM | $25.76 | Up $0.03 | $25.76 | $25.72 | 2,100 |
| 10:36 AM | $25.73 | Up $0.02 | $25.73 | $25.72 | 1,000 |
| 10:35 AM | $25.71 | Down $0.00 | $25.73 | $25.71 | 4,300 |
| 10:34 AM | $25.72 | Down $ -0.04 | $25.77 | $25.72 | 1,900 |
| 10:33 AM | $25.75 | Up $0.03 | $25.75 | $25.71 | 2,800 |
| 10:32 AM | $25.72 | Down $ -0.06 | $25.77 | $25.72 | 1,000 |
| 10:31 AM | $25.78 | Up $0.01 | $25.80 | $25.77 | 4,800 |
| 10:30 AM | $25.77 | Down $ -0.04 | $25.82 | $25.76 | 1,800 |
| 10:29 AM | $25.81 | Down $ -0.04 | $25.85 | $25.79 | 4,200 |
| 10:28 AM | $25.85 | Up $0.01 | $25.87 | $25.85 | 4,000 |
| 10:27 AM | $25.85 | Down $ -0.03 | $25.87 | $25.85 | 2,300 |
| 10:26 AM | $25.87 | Up $0.01 | $25.88 | $25.86 | 1,900 |
| 10:25 AM | $25.86 | Down $ -0.02 | $25.88 | $25.85 | 2,700 |
| 10:24 AM | $25.88 | Down $ -0.01 | $25.90 | $25.85 | 3,200 |
| 10:23 AM | $25.89 | Up $0.04 | $25.89 | $25.85 | 4,900 |
| 10:22 AM | $25.85 | Up $0.00 | $25.88 | $25.85 | 2,600 |
| 10:21 AM | $25.85 | Up $0.00 | $25.86 | $25.82 | 4,300 |
| 10:20 AM | $25.85 | Up $0.02 | $25.85 | $25.82 | 6,100 |
| 10:19 AM | $25.83 | Down $ -0.04 | $25.88 | $25.83 | 4,900 |
| 10:18 AM | $25.87 | Down $ -0.04 | $25.89 | $25.87 | 2,100 |
| 10:17 AM | $25.91 | Up $0.00 | $25.93 | $25.91 | 3,800 |
| 10:16 AM | $25.91 | Down $ -0.02 | $25.94 | $25.91 | 2,000 |
| 10:15 AM | $25.93 | Down $ -0.02 | $25.94 | $25.93 | 3,200 |
| 10:14 AM | $25.94 | Down $ -0.02 | $25.96 | $25.93 | 2,000 |
| 10:13 AM | $25.96 | Up $0.00 | $25.96 | $25.93 | 3,000 |
| 10:12 AM | $25.96 | Down $ -0.04 | $26.02 | $25.96 | 3,500 |
| 10:11 AM | $26.00 | Down $ -0.03 | $26.02 | $26.00 | 5,200 |
| 10:10 AM | $26.03 | Down $ -0.02 | $26.07 | $26.03 | 2,800 |
| 10:09 AM | $26.05 | Up $0.05 | $26.05 | $25.99 | 4,700 |
| 10:08 AM | $26.00 | Up $0.01 | $26.01 | $25.99 | 3,200 |
| 10:07 AM | $25.99 | Down $ -0.07 | $26.06 | $25.98 | 6,700 |
| 10:06 AM | $26.06 | Up $0.02 | $26.07 | $26.03 | 3,600 |
| 10:05 AM | $26.04 | Down $ -0.05 | $26.08 | $26.03 | 4,700 |
| 10:04 AM | $26.09 | Up $0.06 | $26.09 | $26.04 | 4,200 |
| 10:03 AM | $26.03 | Up $0.04 | $26.04 | $26.00 | 4,600 |
| 10:02 AM | $26.00 | Up $0.07 | $26.00 | $25.92 | 2,800 |
| 10:01 AM | $25.92 | Up $0.04 | $25.92 | $25.89 | 6,800 |
| 10:00 AM | $25.88 | Down $ -0.01 | $25.89 | $25.85 | 4,500 |
| 09:59 AM | $25.89 | Up $0.04 | $25.89 | $25.85 | 8,700 |
| 09:58 AM | $25.85 | Up $0.00 | $25.86 | $25.84 | 900 |
| 09:57 AM | $25.85 | Down $ -0.01 | $25.86 | $25.84 | 3,200 |
| 09:56 AM | $25.86 | Down $ -0.01 | $25.87 | $25.86 | 2,100 |
| 09:55 AM | $25.87 | Down $ -0.04 | $25.90 | $25.86 | 2,100 |
| 09:54 AM | $25.91 | Down $ -0.03 | $25.96 | $25.91 | 2,800 |
| 09:53 AM | $25.94 | Up $0.02 | $25.94 | $25.93 | 300 |
| 09:52 AM | $25.92 | Up $0.05 | $25.92 | $25.88 | 900 |
| 09:51 AM | $25.87 | Up $0.01 | $25.87 | $25.83 | 2,100 |
| 09:50 AM | $25.86 | Up $0.01 | $25.91 | $25.85 | 2,900 |
| 09:49 AM | $25.85 | Up $0.01 | $25.86 | $25.84 | 1,200 |
| 09:48 AM | $25.84 | Up $0.02 | $25.84 | $25.81 | 1,400 |
| 09:47 AM | $25.82 | Down $ -0.05 | $25.88 | $25.82 | 4,200 |
| 09:46 AM | $25.87 | Up $0.02 | $25.87 | $25.85 | 2,100 |
| 09:45 AM | $25.85 | Up $0.01 | $25.85 | $25.83 | 1,200 |
| 09:44 AM | $25.84 | Up $0.04 | $25.84 | $25.80 | 4,000 |
| 09:43 AM | $25.81 | Up $0.02 | $25.82 | $25.79 | 5,500 |
| 09:42 AM | $25.78 | Down $ -0.01 | $25.85 | $25.78 | 4,000 |
| 09:41 AM | $25.79 | Up $0.02 | $25.79 | $25.70 | 11,400 |
| 09:40 AM | $25.78 | Down $ -0.04 | $25.82 | $25.78 | 6,100 |
| 09:39 AM | $25.81 | Up $0.00 | $25.82 | $25.78 | 7,800 |
| 09:38 AM | $25.81 | Up $0.01 | $25.83 | $25.80 | 3,500 |
| 09:37 AM | $25.80 | Down $ -0.03 | $25.84 | $25.80 | 6,500 |
| 09:36 AM | $25.83 | Down $ -0.04 | $25.85 | $25.82 | 1,600 |
| 09:35 AM | $25.87 | Down $ -0.01 | $25.91 | $25.83 | 6,300 |
| 09:34 AM | $25.87 | Up $0.00 | $25.90 | $25.86 | 4,600 |
| 09:33 AM | $25.87 | Down $ -0.03 | $25.90 | $25.86 | 4,700 |
| 09:32 AM | $25.90 | Up $0.03 | $25.92 | $25.87 | 2,600 |
| 09:31 AM | $25.87 | Down $ -0.03 | $25.98 | $25.87 | 9,800 |
| 09:30 AM | $25.90 | Up $0.56 | $25.90 | $25.58 | 19,700 |
| Previous close | $25.34 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12/11/2025 | $26.18 | $26.19 | $26.31 | $26.01 | 1,312,200 |
| 11/11/2025 | $25.34 | $25.38 | $25.41 | $25.19 | 1,167,500 |
| 10/11/2025 | $25.72 | $25.69 | $25.98 | $25.62 | 2,173,400 |
| 07/11/2025 | $24.91 | $24.67 | $25.02 | $24.39 | 1,673,500 |
| 06/11/2025 | $24.50 | $24.82 | $24.93 | $24.45 | 2,649,100 |
| 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 |
Graphs are not available, please refer to the detailed table