Find a quote
Navios Maritime Partners LP
39.24 Up 0.00 (0.00 %)
Delayed : 2025/06/06 19:29:21
- Previous close $39.24
- Opening $39.50
- Today High $40.35
- Today Low $38.80
- Price Bid $38.88
- Price Ask $38.88
- 52 Weeks High $65.89
- 52 Weeks Low $28.37
- Size Bid 1
- Size Ask 1
- Volume 75,471
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $39.24 | Up $0.06 | $39.24 | $39.13 | 2,568 |
| 03:59 PM | $39.18 | Up $0.03 | $39.33 | $39.12 | 2,610 |
| 03:58 PM | $39.15 | Down $ -0.22 | $39.24 | $39.15 | 500 |
| 03:56 PM | $39.37 | Up $0.09 | $39.37 | $39.23 | 1,890 |
| 03:56 PM | $39.37 | Up $0.00 | $39.37 | $39.23 | 0 |
| 03:55 PM | $39.29 | Down $ -0.06 | $39.34 | $39.23 | 2,388 |
| 03:54 PM | $39.34 | Up $0.13 | $39.34 | $39.24 | 319 |
| 03:51 PM | $39.21 | Down $ -0.12 | $39.21 | $39.21 | 100 |
| 03:51 PM | $39.21 | Up $0.00 | $39.21 | $39.21 | 0 |
| 03:51 PM | $39.21 | Up $0.00 | $39.21 | $39.21 | 0 |
| 03:50 PM | $39.33 | Up $0.11 | $39.33 | $39.33 | 300 |
| 03:49 PM | $39.22 | Down $ -0.17 | $39.33 | $39.22 | 200 |
| 03:47 PM | $39.39 | Up $0.06 | $39.39 | $39.39 | 100 |
| 03:47 PM | $39.39 | Up $0.00 | $39.39 | $39.39 | 0 |
| 03:44 PM | $39.33 | Down $0.00 | $39.33 | $39.33 | 100 |
| 03:44 PM | $39.33 | Up $0.00 | $39.33 | $39.33 | 0 |
| 03:44 PM | $39.33 | Up $0.00 | $39.33 | $39.33 | 0 |
| 03:28 PM | $39.33 | Down $ -0.01 | $39.33 | $39.33 | 200 |
| 03:28 PM | $39.33 | Up $0.00 | $39.33 | $39.33 | 0 |
| 03:28 PM | $39.33 | Up $0.00 | $39.33 | $39.33 | 0 |
| 03:28 PM | $39.33 | Up $0.00 | $39.33 | $39.33 | 0 |
| 03:28 PM | $39.33 | Up $0.00 | $39.33 | $39.33 | 0 |
| 03:28 PM | $39.33 | Up $0.00 | $39.33 | $39.33 | 0 |
| 03:28 PM | $39.33 | Up $0.00 | $39.33 | $39.33 | 0 |
| 03:28 PM | $39.33 | Up $0.00 | $39.33 | $39.33 | 0 |
| 03:28 PM | $39.33 | Up $0.00 | $39.33 | $39.33 | 0 |
| 03:28 PM | $39.33 | Up $0.00 | $39.33 | $39.33 | 0 |
| 03:28 PM | $39.33 | Up $0.00 | $39.33 | $39.33 | 0 |
| 03:28 PM | $39.33 | Up $0.00 | $39.33 | $39.33 | 0 |
| 03:28 PM | $39.33 | Up $0.00 | $39.33 | $39.33 | 0 |
| 03:28 PM | $39.33 | Up $0.00 | $39.33 | $39.33 | 0 |
| 03:28 PM | $39.33 | Up $0.00 | $39.33 | $39.33 | 0 |
| 03:28 PM | $39.33 | Up $0.00 | $39.33 | $39.33 | 0 |
| 03:22 PM | $39.34 | Up $0.01 | $39.34 | $39.33 | 300 |
| 03:22 PM | $39.34 | Up $0.00 | $39.34 | $39.33 | 0 |
| 03:22 PM | $39.34 | Up $0.00 | $39.34 | $39.33 | 0 |
| 03:22 PM | $39.34 | Up $0.00 | $39.34 | $39.33 | 0 |
| 03:22 PM | $39.34 | Up $0.00 | $39.34 | $39.33 | 0 |
| 03:22 PM | $39.34 | Up $0.00 | $39.34 | $39.33 | 0 |
| 03:21 PM | $39.33 | Up $0.00 | $39.33 | $39.33 | 100 |
| 03:19 PM | $39.33 | Up $0.16 | $39.33 | $39.33 | 100 |
| 03:19 PM | $39.33 | Up $0.00 | $39.33 | $39.33 | 0 |
| 03:12 PM | $39.17 | Down $ -0.30 | $39.17 | $39.17 | 100 |
| 03:12 PM | $39.17 | Up $0.00 | $39.17 | $39.17 | 0 |
| 03:12 PM | $39.17 | Up $0.00 | $39.17 | $39.17 | 0 |
| 03:12 PM | $39.17 | Up $0.00 | $39.17 | $39.17 | 0 |
| 03:12 PM | $39.17 | Up $0.00 | $39.17 | $39.17 | 0 |
| 03:12 PM | $39.17 | Up $0.00 | $39.17 | $39.17 | 0 |
| 03:12 PM | $39.17 | Up $0.00 | $39.17 | $39.17 | 0 |
| 03:08 PM | $39.47 | Up $0.11 | $39.47 | $39.45 | 500 |
| 03:08 PM | $39.47 | Up $0.00 | $39.47 | $39.45 | 0 |
| 03:08 PM | $39.47 | Up $0.00 | $39.47 | $39.45 | 0 |
| 03:08 PM | $39.47 | Up $0.00 | $39.47 | $39.45 | 0 |
| 03:07 PM | $39.36 | Up $0.10 | $39.36 | $39.36 | 621 |
| 03:05 PM | $39.26 | Up $0.09 | $39.26 | $39.06 | 400 |
| 03:05 PM | $39.26 | Up $0.00 | $39.26 | $39.06 | 0 |
| 03:02 PM | $39.18 | Up $0.00 | $39.18 | $39.18 | 100 |
| 03:02 PM | $39.18 | Up $0.00 | $39.18 | $39.18 | 0 |
| 03:02 PM | $39.18 | Up $0.00 | $39.18 | $39.18 | 0 |
| 03:01 PM | $39.17 | Up $0.00 | $39.17 | $39.17 | 500 |
| 03:00 PM | $39.17 | Down $ -0.03 | $39.39 | $39.17 | 865 |
| 02:59 PM | $39.21 | Down $ -0.11 | $39.32 | $39.21 | 500 |
| 02:58 PM | $39.31 | Down $ -0.05 | $39.31 | $39.31 | 100 |
| 02:54 PM | $39.36 | Down $ -0.02 | $39.36 | $39.36 | 344 |
| 02:54 PM | $39.36 | Up $0.00 | $39.36 | $39.36 | 0 |
| 02:54 PM | $39.36 | Up $0.00 | $39.36 | $39.36 | 0 |
| 02:54 PM | $39.36 | Up $0.00 | $39.36 | $39.36 | 0 |
| 02:53 PM | $39.39 | Up $0.02 | $39.41 | $39.39 | 5,530 |
| 02:52 PM | $39.36 | Up $0.03 | $39.37 | $39.36 | 200 |
| 02:51 PM | $39.33 | Up $0.00 | $39.34 | $39.33 | 200 |
| 02:48 PM | $39.33 | Up $0.02 | $39.40 | $39.18 | 4,382 |
| 02:48 PM | $39.33 | Up $0.00 | $39.40 | $39.18 | 0 |
| 02:48 PM | $39.33 | Up $0.00 | $39.40 | $39.18 | 0 |
| 02:47 PM | $39.31 | Down $ -0.09 | $39.31 | $39.31 | 268 |
| 02:46 PM | $39.40 | Up $0.12 | $39.40 | $39.40 | 1,000 |
| 02:45 PM | $39.28 | Down $ -0.06 | $39.28 | $39.28 | 100 |
| 02:37 PM | $39.34 | Up $0.17 | $39.34 | $39.34 | 100 |
| 02:37 PM | $39.34 | Up $0.00 | $39.34 | $39.34 | 0 |
| 02:37 PM | $39.34 | Up $0.00 | $39.34 | $39.34 | 0 |
| 02:37 PM | $39.34 | Up $0.00 | $39.34 | $39.34 | 0 |
| 02:37 PM | $39.34 | Up $0.00 | $39.34 | $39.34 | 0 |
| 02:37 PM | $39.34 | Up $0.00 | $39.34 | $39.34 | 0 |
| 02:37 PM | $39.34 | Up $0.00 | $39.34 | $39.34 | 0 |
| 02:37 PM | $39.34 | Up $0.00 | $39.34 | $39.34 | 0 |
| 02:34 PM | $39.17 | Down $ -0.17 | $39.17 | $39.17 | 100 |
| 02:34 PM | $39.17 | Up $0.00 | $39.17 | $39.17 | 0 |
| 02:34 PM | $39.17 | Up $0.00 | $39.17 | $39.17 | 0 |
| 02:32 PM | $39.34 | Up $0.13 | $39.34 | $39.31 | 300 |
| 02:32 PM | $39.34 | Up $0.00 | $39.34 | $39.31 | 0 |
| 02:31 PM | $39.21 | Down $ -0.01 | $39.21 | $39.09 | 400 |
| 02:24 PM | $39.22 | Up $0.05 | $39.22 | $39.22 | 200 |
| 02:24 PM | $39.22 | Up $0.00 | $39.22 | $39.22 | 0 |
| 02:24 PM | $39.22 | Up $0.00 | $39.22 | $39.22 | 0 |
| 02:24 PM | $39.22 | Up $0.00 | $39.22 | $39.22 | 0 |
| 02:24 PM | $39.22 | Up $0.00 | $39.22 | $39.22 | 0 |
| 02:24 PM | $39.22 | Up $0.00 | $39.22 | $39.22 | 0 |
| 02:24 PM | $39.22 | Up $0.00 | $39.22 | $39.22 | 0 |
| 02:19 PM | $39.18 | Down $ -0.08 | $39.18 | $39.08 | 1,093 |
| 02:19 PM | $39.18 | Up $0.00 | $39.18 | $39.08 | 0 |
| 02:19 PM | $39.18 | Up $0.00 | $39.18 | $39.08 | 0 |
| 02:19 PM | $39.18 | Up $0.00 | $39.18 | $39.08 | 0 |
| 02:19 PM | $39.18 | Up $0.00 | $39.18 | $39.08 | 0 |
| 02:15 PM | $39.25 | Up $0.05 | $39.25 | $39.24 | 306 |
| 02:15 PM | $39.25 | Up $0.00 | $39.25 | $39.24 | 0 |
| 02:15 PM | $39.25 | Up $0.00 | $39.25 | $39.24 | 0 |
| 02:15 PM | $39.25 | Up $0.00 | $39.25 | $39.24 | 0 |
| 02:11 PM | $39.20 | Up $0.07 | $39.20 | $39.20 | 300 |
| 02:11 PM | $39.20 | Up $0.00 | $39.20 | $39.20 | 0 |
| 02:11 PM | $39.20 | Up $0.00 | $39.20 | $39.20 | 0 |
| 02:11 PM | $39.20 | Up $0.00 | $39.20 | $39.20 | 0 |
| 02:05 PM | $39.13 | Up $0.02 | $39.13 | $39.09 | 989 |
| 02:05 PM | $39.13 | Up $0.00 | $39.13 | $39.09 | 0 |
| 02:05 PM | $39.13 | Up $0.00 | $39.13 | $39.09 | 0 |
| 02:05 PM | $39.13 | Up $0.00 | $39.13 | $39.09 | 0 |
| 02:05 PM | $39.13 | Up $0.00 | $39.13 | $39.09 | 0 |
| 02:05 PM | $39.13 | Up $0.00 | $39.13 | $39.09 | 0 |
| 01:57 PM | $39.11 | Down $ -0.11 | $39.11 | $39.11 | 100 |
| 01:57 PM | $39.11 | Up $0.00 | $39.11 | $39.11 | 0 |
| 01:57 PM | $39.11 | Up $0.00 | $39.11 | $39.11 | 0 |
| 01:57 PM | $39.11 | Up $0.00 | $39.11 | $39.11 | 0 |
| 01:57 PM | $39.11 | Up $0.00 | $39.11 | $39.11 | 0 |
| 01:57 PM | $39.11 | Up $0.00 | $39.11 | $39.11 | 0 |
| 01:57 PM | $39.11 | Up $0.00 | $39.11 | $39.11 | 0 |
| 01:57 PM | $39.11 | Up $0.00 | $39.11 | $39.11 | 0 |
| 01:53 PM | $39.22 | Up $0.13 | $39.22 | $39.22 | 200 |
| 01:53 PM | $39.22 | Up $0.00 | $39.22 | $39.22 | 0 |
| 01:53 PM | $39.22 | Up $0.00 | $39.22 | $39.22 | 0 |
| 01:53 PM | $39.22 | Up $0.00 | $39.22 | $39.22 | 0 |
| 01:49 PM | $39.09 | Down $ -0.15 | $39.09 | $39.09 | 200 |
| 01:49 PM | $39.09 | Up $0.00 | $39.09 | $39.09 | 0 |
| 01:49 PM | $39.09 | Up $0.00 | $39.09 | $39.09 | 0 |
| 01:49 PM | $39.09 | Up $0.00 | $39.09 | $39.09 | 0 |
| 01:44 PM | $39.25 | Up $0.11 | $39.25 | $39.25 | 700 |
| 01:44 PM | $39.25 | Up $0.00 | $39.25 | $39.25 | 0 |
| 01:44 PM | $39.25 | Up $0.00 | $39.25 | $39.25 | 0 |
| 01:44 PM | $39.25 | Up $0.00 | $39.25 | $39.25 | 0 |
| 01:44 PM | $39.25 | Up $0.00 | $39.25 | $39.25 | 0 |
| 01:36 PM | $39.13 | Down $ -0.10 | $39.23 | $39.13 | 200 |
| 01:36 PM | $39.13 | Up $0.00 | $39.23 | $39.13 | 0 |
| 01:36 PM | $39.13 | Up $0.00 | $39.23 | $39.13 | 0 |
| 01:36 PM | $39.13 | Up $0.00 | $39.23 | $39.13 | 0 |
| 01:36 PM | $39.13 | Up $0.00 | $39.23 | $39.13 | 0 |
| 01:36 PM | $39.13 | Up $0.00 | $39.23 | $39.13 | 0 |
| 01:36 PM | $39.13 | Up $0.00 | $39.23 | $39.13 | 0 |
| 01:36 PM | $39.13 | Up $0.00 | $39.23 | $39.13 | 0 |
| 01:32 PM | $39.23 | Up $0.13 | $39.30 | $39.11 | 700 |
| 01:32 PM | $39.23 | Up $0.00 | $39.30 | $39.11 | 0 |
| 01:32 PM | $39.23 | Up $0.00 | $39.30 | $39.11 | 0 |
| 01:32 PM | $39.23 | Up $0.00 | $39.30 | $39.11 | 0 |
| 01:31 PM | $39.10 | Down $ -0.02 | $39.10 | $38.80 | 255 |
| 01:30 PM | $39.12 | Down $ -0.37 | $39.12 | $39.12 | 200 |
| 01:21 PM | $39.49 | Up $0.40 | $39.49 | $39.49 | 400 |
| 01:21 PM | $39.49 | Up $0.00 | $39.49 | $39.49 | 0 |
| 01:21 PM | $39.49 | Up $0.00 | $39.49 | $39.49 | 0 |
| 01:21 PM | $39.49 | Up $0.00 | $39.49 | $39.49 | 0 |
| 01:21 PM | $39.49 | Up $0.00 | $39.49 | $39.49 | 0 |
| 01:21 PM | $39.49 | Up $0.00 | $39.49 | $39.49 | 0 |
| 01:21 PM | $39.49 | Up $0.00 | $39.49 | $39.49 | 0 |
| 01:21 PM | $39.49 | Up $0.00 | $39.49 | $39.49 | 0 |
| 01:21 PM | $39.49 | Up $0.00 | $39.49 | $39.49 | 0 |
| 01:20 PM | $39.09 | Up $0.01 | $39.49 | $39.09 | 800 |
| 01:18 PM | $39.09 | Down $ -0.41 | $39.09 | $39.09 | 100 |
| 01:18 PM | $39.09 | Up $0.00 | $39.09 | $39.09 | 0 |
| 01:17 PM | $39.49 | Up $0.41 | $39.49 | $39.49 | 200 |
| 01:15 PM | $39.08 | Up $0.00 | $39.08 | $39.08 | 200 |
| 01:15 PM | $39.08 | Up $0.00 | $39.08 | $39.08 | 0 |
| 01:14 PM | $39.08 | Down $ -0.01 | $39.08 | $39.08 | 200 |
| 01:07 PM | $39.09 | Up $0.04 | $39.19 | $39.05 | 1,019 |
| 01:07 PM | $39.09 | Up $0.00 | $39.19 | $39.05 | 0 |
| 01:07 PM | $39.09 | Up $0.00 | $39.19 | $39.05 | 0 |
| 01:07 PM | $39.09 | Up $0.00 | $39.19 | $39.05 | 0 |
| 01:07 PM | $39.09 | Up $0.00 | $39.19 | $39.05 | 0 |
| 01:07 PM | $39.09 | Up $0.00 | $39.19 | $39.05 | 0 |
| 01:07 PM | $39.09 | Up $0.00 | $39.19 | $39.05 | 0 |
| 01:06 PM | $39.05 | Down $ -0.16 | $39.26 | $39.05 | 976 |
| 01:02 PM | $39.20 | Up $0.09 | $39.20 | $39.20 | 100 |
| 01:02 PM | $39.20 | Up $0.00 | $39.20 | $39.20 | 0 |
| 01:02 PM | $39.20 | Up $0.00 | $39.20 | $39.20 | 0 |
| 01:02 PM | $39.20 | Up $0.00 | $39.20 | $39.20 | 0 |
| 12:57 PM | $39.11 | Down $ -0.14 | $39.11 | $39.11 | 100 |
| 12:57 PM | $39.11 | Up $0.00 | $39.11 | $39.11 | 0 |
| 12:57 PM | $39.11 | Up $0.00 | $39.11 | $39.11 | 0 |
| 12:57 PM | $39.11 | Up $0.00 | $39.11 | $39.11 | 0 |
| 12:57 PM | $39.11 | Up $0.00 | $39.11 | $39.11 | 0 |
| 12:52 PM | $39.25 | Down $ -0.33 | $39.26 | $39.25 | 1,174 |
| 12:52 PM | $39.25 | Up $0.00 | $39.26 | $39.25 | 0 |
| 12:52 PM | $39.25 | Up $0.00 | $39.26 | $39.25 | 0 |
| 12:52 PM | $39.25 | Up $0.00 | $39.26 | $39.25 | 0 |
| 12:52 PM | $39.25 | Up $0.00 | $39.26 | $39.25 | 0 |
| 12:27 PM | $39.58 | Up $0.28 | $39.58 | $39.58 | 200 |
| 12:27 PM | $39.58 | Up $0.00 | $39.58 | $39.58 | 0 |
| 12:27 PM | $39.58 | Up $0.00 | $39.58 | $39.58 | 0 |
| 12:27 PM | $39.58 | Up $0.00 | $39.58 | $39.58 | 0 |
| 12:27 PM | $39.58 | Up $0.00 | $39.58 | $39.58 | 0 |
| 12:27 PM | $39.58 | Up $0.00 | $39.58 | $39.58 | 0 |
| 12:27 PM | $39.58 | Up $0.00 | $39.58 | $39.58 | 0 |
| 12:27 PM | $39.58 | Up $0.00 | $39.58 | $39.58 | 0 |
| 12:27 PM | $39.58 | Up $0.00 | $39.58 | $39.58 | 0 |
| 12:27 PM | $39.58 | Up $0.00 | $39.58 | $39.58 | 0 |
| 12:27 PM | $39.58 | Up $0.00 | $39.58 | $39.58 | 0 |
| 12:27 PM | $39.58 | Up $0.00 | $39.58 | $39.58 | 0 |
| 12:27 PM | $39.58 | Up $0.00 | $39.58 | $39.58 | 0 |
| 12:27 PM | $39.58 | Up $0.00 | $39.58 | $39.58 | 0 |
| 12:27 PM | $39.58 | Up $0.00 | $39.58 | $39.58 | 0 |
| 12:27 PM | $39.58 | Up $0.00 | $39.58 | $39.58 | 0 |
| 12:27 PM | $39.58 | Up $0.00 | $39.58 | $39.58 | 0 |
| 12:27 PM | $39.58 | Up $0.00 | $39.58 | $39.58 | 0 |
| 12:27 PM | $39.58 | Up $0.00 | $39.58 | $39.58 | 0 |
| 12:27 PM | $39.58 | Up $0.00 | $39.58 | $39.58 | 0 |
| 12:27 PM | $39.58 | Up $0.00 | $39.58 | $39.58 | 0 |
| 12:27 PM | $39.58 | Up $0.00 | $39.58 | $39.58 | 0 |
| 12:27 PM | $39.58 | Up $0.00 | $39.58 | $39.58 | 0 |
| 12:27 PM | $39.58 | Up $0.00 | $39.58 | $39.58 | 0 |
| 12:27 PM | $39.58 | Up $0.00 | $39.58 | $39.58 | 0 |
| 12:25 PM | $39.30 | Down $ -0.18 | $39.47 | $39.30 | 400 |
| 12:25 PM | $39.30 | Up $0.00 | $39.47 | $39.30 | 0 |
| 11:50 AM | $39.48 | Up $0.02 | $39.48 | $39.46 | 200 |
| 11:50 AM | $39.48 | Up $0.00 | $39.48 | $39.46 | 0 |
| 11:50 AM | $39.48 | Up $0.00 | $39.48 | $39.46 | 0 |
| 11:50 AM | $39.48 | Up $0.00 | $39.48 | $39.46 | 0 |
| 11:50 AM | $39.48 | Up $0.00 | $39.48 | $39.46 | 0 |
| 11:50 AM | $39.48 | Up $0.00 | $39.48 | $39.46 | 0 |
| 11:50 AM | $39.48 | Up $0.00 | $39.48 | $39.46 | 0 |
| 11:50 AM | $39.48 | Up $0.00 | $39.48 | $39.46 | 0 |
| 11:50 AM | $39.48 | Up $0.00 | $39.48 | $39.46 | 0 |
| 11:50 AM | $39.48 | Up $0.00 | $39.48 | $39.46 | 0 |
| 11:50 AM | $39.48 | Up $0.00 | $39.48 | $39.46 | 0 |
| 11:50 AM | $39.48 | Up $0.00 | $39.48 | $39.46 | 0 |
| 11:50 AM | $39.48 | Up $0.00 | $39.48 | $39.46 | 0 |
| 11:50 AM | $39.48 | Up $0.00 | $39.48 | $39.46 | 0 |
| 11:50 AM | $39.48 | Up $0.00 | $39.48 | $39.46 | 0 |
| 11:50 AM | $39.48 | Up $0.00 | $39.48 | $39.46 | 0 |
| 11:50 AM | $39.48 | Up $0.00 | $39.48 | $39.46 | 0 |
| 11:50 AM | $39.48 | Up $0.00 | $39.48 | $39.46 | 0 |
| 11:50 AM | $39.48 | Up $0.00 | $39.48 | $39.46 | 0 |
| 11:50 AM | $39.48 | Up $0.00 | $39.48 | $39.46 | 0 |
| 11:50 AM | $39.48 | Up $0.00 | $39.48 | $39.46 | 0 |
| 11:50 AM | $39.48 | Up $0.00 | $39.48 | $39.46 | 0 |
| 11:50 AM | $39.48 | Up $0.00 | $39.48 | $39.46 | 0 |
| 11:50 AM | $39.48 | Up $0.00 | $39.48 | $39.46 | 0 |
| 11:50 AM | $39.48 | Up $0.00 | $39.48 | $39.46 | 0 |
| 11:50 AM | $39.48 | Up $0.00 | $39.48 | $39.46 | 0 |
| 11:50 AM | $39.48 | Up $0.00 | $39.48 | $39.46 | 0 |
| 11:50 AM | $39.48 | Up $0.00 | $39.48 | $39.46 | 0 |
| 11:50 AM | $39.48 | Up $0.00 | $39.48 | $39.46 | 0 |
| 11:50 AM | $39.48 | Up $0.00 | $39.48 | $39.46 | 0 |
| 11:50 AM | $39.48 | Up $0.00 | $39.48 | $39.46 | 0 |
| 11:50 AM | $39.48 | Up $0.00 | $39.48 | $39.46 | 0 |
| 11:50 AM | $39.48 | Up $0.00 | $39.48 | $39.46 | 0 |
| 11:50 AM | $39.48 | Up $0.00 | $39.48 | $39.46 | 0 |
| 11:50 AM | $39.48 | Up $0.00 | $39.48 | $39.46 | 0 |
| 11:37 AM | $39.46 | Down $ -0.01 | $39.46 | $39.46 | 120 |
| 11:37 AM | $39.46 | Up $0.00 | $39.46 | $39.46 | 0 |
| 11:37 AM | $39.46 | Up $0.00 | $39.46 | $39.46 | 0 |
| 11:37 AM | $39.46 | Up $0.00 | $39.46 | $39.46 | 0 |
| 11:37 AM | $39.46 | Up $0.00 | $39.46 | $39.46 | 0 |
| 11:37 AM | $39.46 | Up $0.00 | $39.46 | $39.46 | 0 |
| 11:37 AM | $39.46 | Up $0.00 | $39.46 | $39.46 | 0 |
| 11:37 AM | $39.46 | Up $0.00 | $39.46 | $39.46 | 0 |
| 11:37 AM | $39.46 | Up $0.00 | $39.46 | $39.46 | 0 |
| 11:37 AM | $39.46 | Up $0.00 | $39.46 | $39.46 | 0 |
| 11:37 AM | $39.46 | Up $0.00 | $39.46 | $39.46 | 0 |
| 11:37 AM | $39.46 | Up $0.00 | $39.46 | $39.46 | 0 |
| 11:37 AM | $39.46 | Up $0.00 | $39.46 | $39.46 | 0 |
| 11:31 AM | $39.47 | Up $0.07 | $39.47 | $39.47 | 100 |
| 11:31 AM | $39.47 | Up $0.00 | $39.47 | $39.47 | 0 |
| 11:31 AM | $39.47 | Up $0.00 | $39.47 | $39.47 | 0 |
| 11:31 AM | $39.47 | Up $0.00 | $39.47 | $39.47 | 0 |
| 11:31 AM | $39.47 | Up $0.00 | $39.47 | $39.47 | 0 |
| 11:31 AM | $39.47 | Up $0.00 | $39.47 | $39.47 | 0 |
| 11:04 AM | $39.40 | Up $0.09 | $39.40 | $39.36 | 200 |
| 11:04 AM | $39.40 | Up $0.00 | $39.40 | $39.36 | 0 |
| 11:04 AM | $39.40 | Up $0.00 | $39.40 | $39.36 | 0 |
| 11:04 AM | $39.40 | Up $0.00 | $39.40 | $39.36 | 0 |
| 11:04 AM | $39.40 | Up $0.00 | $39.40 | $39.36 | 0 |
| 11:04 AM | $39.40 | Up $0.00 | $39.40 | $39.36 | 0 |
| 11:04 AM | $39.40 | Up $0.00 | $39.40 | $39.36 | 0 |
| 11:04 AM | $39.40 | Up $0.00 | $39.40 | $39.36 | 0 |
| 11:04 AM | $39.40 | Up $0.00 | $39.40 | $39.36 | 0 |
| 11:04 AM | $39.40 | Up $0.00 | $39.40 | $39.36 | 0 |
| 11:04 AM | $39.40 | Up $0.00 | $39.40 | $39.36 | 0 |
| 11:04 AM | $39.40 | Up $0.00 | $39.40 | $39.36 | 0 |
| 11:04 AM | $39.40 | Up $0.00 | $39.40 | $39.36 | 0 |
| 11:04 AM | $39.40 | Up $0.00 | $39.40 | $39.36 | 0 |
| 11:04 AM | $39.40 | Up $0.00 | $39.40 | $39.36 | 0 |
| 11:04 AM | $39.40 | Up $0.00 | $39.40 | $39.36 | 0 |
| 11:04 AM | $39.40 | Up $0.00 | $39.40 | $39.36 | 0 |
| 11:04 AM | $39.40 | Up $0.00 | $39.40 | $39.36 | 0 |
| 11:04 AM | $39.40 | Up $0.00 | $39.40 | $39.36 | 0 |
| 11:04 AM | $39.40 | Up $0.00 | $39.40 | $39.36 | 0 |
| 11:04 AM | $39.40 | Up $0.00 | $39.40 | $39.36 | 0 |
| 11:04 AM | $39.40 | Up $0.00 | $39.40 | $39.36 | 0 |
| 11:04 AM | $39.40 | Up $0.00 | $39.40 | $39.36 | 0 |
| 11:04 AM | $39.40 | Up $0.00 | $39.40 | $39.36 | 0 |
| 11:04 AM | $39.40 | Up $0.00 | $39.40 | $39.36 | 0 |
| 11:04 AM | $39.40 | Up $0.00 | $39.40 | $39.36 | 0 |
| 11:04 AM | $39.40 | Up $0.00 | $39.40 | $39.36 | 0 |
| 11:00 AM | $39.32 | Down $ -0.04 | $39.35 | $39.31 | 400 |
| 11:00 AM | $39.32 | Up $0.00 | $39.35 | $39.31 | 0 |
| 11:00 AM | $39.32 | Up $0.00 | $39.35 | $39.31 | 0 |
| 11:00 AM | $39.32 | Up $0.00 | $39.35 | $39.31 | 0 |
| 10:58 AM | $39.35 | Down $ -0.04 | $39.35 | $39.35 | 100 |
| 10:58 AM | $39.35 | Up $0.00 | $39.35 | $39.35 | 0 |
| 10:55 AM | $39.39 | Down $ -0.07 | $39.40 | $39.34 | 300 |
| 10:55 AM | $39.39 | Up $0.00 | $39.40 | $39.34 | 0 |
| 10:55 AM | $39.39 | Up $0.00 | $39.40 | $39.34 | 0 |
| 10:44 AM | $39.46 | Down $ -0.04 | $39.46 | $39.46 | 624 |
| 10:44 AM | $39.46 | Up $0.00 | $39.46 | $39.46 | 0 |
| 10:44 AM | $39.46 | Up $0.00 | $39.46 | $39.46 | 0 |
| 10:44 AM | $39.46 | Up $0.00 | $39.46 | $39.46 | 0 |
| 10:44 AM | $39.46 | Up $0.00 | $39.46 | $39.46 | 0 |
| 10:44 AM | $39.46 | Up $0.00 | $39.46 | $39.46 | 0 |
| 10:44 AM | $39.46 | Up $0.00 | $39.46 | $39.46 | 0 |
| 10:44 AM | $39.46 | Up $0.00 | $39.46 | $39.46 | 0 |
| 10:44 AM | $39.46 | Up $0.00 | $39.46 | $39.46 | 0 |
| 10:44 AM | $39.46 | Up $0.00 | $39.46 | $39.46 | 0 |
| 10:44 AM | $39.46 | Up $0.00 | $39.46 | $39.46 | 0 |
| 10:35 AM | $39.50 | Down $ -0.02 | $39.50 | $39.50 | 166 |
| 10:35 AM | $39.50 | Up $0.00 | $39.50 | $39.50 | 0 |
| 10:35 AM | $39.50 | Up $0.00 | $39.50 | $39.50 | 0 |
| 10:35 AM | $39.50 | Up $0.00 | $39.50 | $39.50 | 0 |
| 10:35 AM | $39.50 | Up $0.00 | $39.50 | $39.50 | 0 |
| 10:35 AM | $39.50 | Up $0.00 | $39.50 | $39.50 | 0 |
| 10:35 AM | $39.50 | Up $0.00 | $39.50 | $39.50 | 0 |
| 10:35 AM | $39.50 | Up $0.00 | $39.50 | $39.50 | 0 |
| 10:35 AM | $39.50 | Up $0.00 | $39.50 | $39.50 | 0 |
| 10:34 AM | $39.52 | Down $0.00 | $39.52 | $39.52 | 103 |
| 10:33 AM | $39.53 | Down $ -0.13 | $39.65 | $39.53 | 220 |
| 10:30 AM | $39.65 | Up $0.01 | $39.68 | $39.63 | 1,000 |
| 10:30 AM | $39.65 | Up $0.00 | $39.68 | $39.63 | 0 |
| 10:30 AM | $39.65 | Up $0.00 | $39.68 | $39.63 | 0 |
| 10:27 AM | $39.64 | Up $0.04 | $39.64 | $39.63 | 500 |
| 10:27 AM | $39.64 | Up $0.00 | $39.64 | $39.63 | 0 |
| 10:27 AM | $39.64 | Up $0.00 | $39.64 | $39.63 | 0 |
| 10:26 AM | $39.60 | Up $0.21 | $39.60 | $39.55 | 622 |
| 10:21 AM | $39.39 | Down $ -0.11 | $39.39 | $39.39 | 100 |
| 10:21 AM | $39.39 | Up $0.00 | $39.39 | $39.39 | 0 |
| 10:21 AM | $39.39 | Up $0.00 | $39.39 | $39.39 | 0 |
| 10:21 AM | $39.39 | Up $0.00 | $39.39 | $39.39 | 0 |
| 10:21 AM | $39.39 | Up $0.00 | $39.39 | $39.39 | 0 |
| 10:16 AM | $39.50 | Down $ -0.17 | $39.52 | $39.50 | 1,057 |
| 10:16 AM | $39.50 | Up $0.00 | $39.52 | $39.50 | 0 |
| 10:16 AM | $39.50 | Up $0.00 | $39.52 | $39.50 | 0 |
| 10:16 AM | $39.50 | Up $0.00 | $39.52 | $39.50 | 0 |
| 10:16 AM | $39.50 | Up $0.00 | $39.52 | $39.50 | 0 |
| 10:13 AM | $39.67 | Down $ -0.03 | $39.78 | $39.61 | 700 |
| 10:13 AM | $39.67 | Up $0.00 | $39.78 | $39.61 | 0 |
| 10:13 AM | $39.67 | Up $0.00 | $39.78 | $39.61 | 0 |
| 10:10 AM | $39.70 | Up $0.09 | $39.70 | $39.70 | 400 |
| 10:10 AM | $39.70 | Up $0.00 | $39.70 | $39.70 | 0 |
| 10:10 AM | $39.70 | Up $0.00 | $39.70 | $39.70 | 0 |
| 10:09 AM | $39.61 | Down $ -0.05 | $39.61 | $39.61 | 100 |
| 10:08 AM | $39.66 | Up $0.05 | $39.67 | $39.66 | 200 |
| 10:07 AM | $39.61 | Up $0.00 | $39.61 | $39.61 | 100 |
| 10:05 AM | $39.61 | Up $0.00 | $39.61 | $39.61 | 100 |
| 10:05 AM | $39.61 | Up $0.00 | $39.61 | $39.61 | 0 |
| 10:03 AM | $39.61 | Down $ -0.05 | $39.61 | $39.61 | 100 |
| 10:03 AM | $39.61 | Up $0.00 | $39.61 | $39.61 | 0 |
| 10:01 AM | $39.66 | Up $0.00 | $39.66 | $39.66 | 100 |
| 10:01 AM | $39.66 | Up $0.00 | $39.66 | $39.66 | 0 |
| 09:59 AM | $39.66 | Up $0.02 | $39.66 | $39.65 | 200 |
| 09:59 AM | $39.66 | Up $0.00 | $39.66 | $39.65 | 0 |
| 09:57 AM | $39.64 | Down $ -0.25 | $39.64 | $39.64 | 100 |
| 09:57 AM | $39.64 | Up $0.00 | $39.64 | $39.64 | 0 |
| 09:56 AM | $39.89 | Down $ -0.11 | $39.89 | $39.89 | 205 |
| 09:55 AM | $40.00 | Up $0.38 | $40.00 | $39.61 | 1,046 |
| 09:52 AM | $39.62 | Up $0.00 | $39.62 | $39.62 | 100 |
| 09:52 AM | $39.62 | Up $0.00 | $39.62 | $39.62 | 0 |
| 09:52 AM | $39.62 | Up $0.00 | $39.62 | $39.62 | 0 |
| 09:50 AM | $39.62 | Down $ -0.03 | $39.68 | $39.62 | 200 |
| 09:50 AM | $39.62 | Up $0.00 | $39.68 | $39.62 | 0 |
| 09:49 AM | $39.65 | Up $0.03 | $39.65 | $39.65 | 100 |
| 09:47 AM | $39.62 | Up $0.02 | $39.62 | $39.62 | 100 |
| 09:47 AM | $39.62 | Up $0.00 | $39.62 | $39.62 | 0 |
| 09:45 AM | $39.60 | Down $ -0.03 | $39.63 | $39.60 | 300 |
| 09:45 AM | $39.60 | Up $0.00 | $39.63 | $39.60 | 0 |
| 09:44 AM | $39.63 | Down $ -0.58 | $40.03 | $39.63 | 300 |
| 09:41 AM | $40.21 | Down $ -0.13 | $40.25 | $39.95 | 5,100 |
| 09:41 AM | $40.21 | Up $0.00 | $40.25 | $39.95 | 0 |
| 09:41 AM | $40.21 | Up $0.00 | $40.25 | $39.95 | 0 |
| 09:38 AM | $40.35 | Up $0.56 | $40.35 | $40.03 | 2,322 |
| 09:38 AM | $40.35 | Up $0.00 | $40.35 | $40.03 | 0 |
| 09:38 AM | $40.35 | Up $0.00 | $40.35 | $40.03 | 0 |
| 09:37 AM | $39.78 | Up $0.44 | $39.78 | $39.78 | 100 |
| Previous close | $39.34 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06/06/2025 | $39.24 | $39.47 | $39.58 | $38.80 | 39,697 |
| 05/06/2025 | $39.34 | $39.80 | $40.02 | $39.25 | 19,855 |
| 04/06/2025 | $39.48 | $40.00 | $40.00 | $39.45 | 20,705 |
| 03/06/2025 | $39.57 | $39.83 | $39.99 | $39.39 | 30,455 |
| 02/06/2025 | $39.49 | $39.39 | $39.60 | $39.06 | 12,216 |
| 30/05/2025 | $39.17 | $39.02 | $39.40 | $38.50 | 61,605 |
| 29/05/2025 | $39.02 | $39.40 | $39.41 | $38.97 | 16,691 |
| 28/05/2025 | $38.88 | $38.92 | $39.20 | $38.82 | 18,464 |
| 27/05/2025 | $39.12 | $39.43 | $39.53 | $38.92 | 20,639 |
| 23/05/2025 | $38.86 | $38.70 | $38.94 | $38.56 | 46,088 |
| 22/05/2025 | $38.34 | $38.77 | $38.97 | $38.23 | 15,646 |
| 21/05/2025 | $39.30 | $40.19 | $40.19 | $39.18 | 40,196 |
| 20/05/2025 | $40.10 | $40.33 | $40.40 | $39.98 | 25,947 |
| 19/05/2025 | $40.23 | $40.90 | $40.90 | $40.11 | 32,318 |
| 16/05/2025 | $40.97 | $41.28 | $41.36 | $40.81 | 40,341 |
| 15/05/2025 | $40.12 | $40.49 | $40.71 | $40.12 | 35,699 |
| 14/05/2025 | $40.36 | $40.48 | $40.54 | $39.59 | 48,099 |
| 13/05/2025 | $39.67 | $39.87 | $40.11 | $39.40 | 53,376 |
| 12/05/2025 | $38.62 | $38.72 | $39.00 | $38.53 | 39,724 |
| 09/05/2025 | $36.98 | $37.17 | $37.34 | $36.61 | 35,497 |
| 08/05/2025 | $36.87 | $36.90 | $37.40 | $36.72 | 50,260 |
| 07/05/2025 | $35.99 | $36.07 | $36.15 | $35.77 | 64,501 |
| 06/05/2025 | $35.55 | $36.74 | $36.74 | $35.38 | 66,998 |
| 05/05/2025 | $36.37 | $37.02 | $37.10 | $36.24 | 44,501 |
| 02/05/2025 | $35.42 | $35.17 | $35.56 | $34.99 | 37,996 |
| 01/05/2025 | $34.47 | $34.62 | $34.85 | $34.29 | 22,085 |
| 30/04/2025 | $34.31 | $33.97 | $34.51 | $33.97 | 34,292 |
| 29/04/2025 | $33.91 | $33.79 | $34.08 | $33.64 | 53,780 |
| 28/04/2025 | $33.93 | $34.10 | $34.13 | $33.67 | 24,999 |
| 25/04/2025 | $34.28 | $34.62 | $34.71 | $34.11 | 33,435 |
Graphs are not available, please refer to the detailed table