Find a quote
Rayonier
21.85 Up 0.00 (0.00 %)
Delayed : 2025/12/12 20:00:00
- Previous close $21.85
- Opening $22.17
- Today High $22.28
- Today Low $21.59
- Price Bid $21.52
- Price Ask $21.52
- 52 Weeks High $29.01
- 52 Weeks Low $21.06
- Size Bid 100
- Size Ask 100
- Volume 1,909,989
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $21.85 | Down $0.00 | $21.87 | $21.85 | 190,547 |
| 03:59 PM | $21.86 | Up $0.01 | $21.87 | $21.83 | 36,472 |
| 03:58 PM | $21.85 | Up $0.00 | $21.85 | $21.84 | 24,295 |
| 03:57 PM | $21.85 | Down $ -0.03 | $21.88 | $21.85 | 14,324 |
| 03:56 PM | $21.88 | Up $0.01 | $21.88 | $21.87 | 13,114 |
| 03:55 PM | $21.87 | Up $0.00 | $21.87 | $21.86 | 13,466 |
| 03:54 PM | $21.87 | Up $0.00 | $21.87 | $21.85 | 23,991 |
| 03:53 PM | $21.86 | Up $0.02 | $21.86 | $21.84 | 5,867 |
| 03:52 PM | $21.84 | Up $0.02 | $21.84 | $21.82 | 8,342 |
| 03:51 PM | $21.82 | Up $0.00 | $21.83 | $21.82 | 7,794 |
| 03:50 PM | $21.82 | Up $0.02 | $21.83 | $21.81 | 15,689 |
| 03:49 PM | $21.80 | Down $ -0.03 | $21.84 | $21.79 | 11,142 |
| 03:48 PM | $21.83 | Down $ -0.02 | $21.85 | $21.83 | 6,426 |
| 03:47 PM | $21.85 | Up $0.02 | $21.85 | $21.83 | 5,073 |
| 03:46 PM | $21.83 | Up $0.01 | $21.83 | $21.82 | 6,765 |
| 03:45 PM | $21.82 | Down $0.00 | $21.83 | $21.82 | 4,700 |
| 03:44 PM | $21.82 | Up $0.05 | $21.82 | $21.78 | 6,163 |
| 03:43 PM | $21.78 | Up $0.00 | $21.78 | $21.77 | 7,132 |
| 03:42 PM | $21.78 | Up $0.01 | $21.78 | $21.77 | 5,106 |
| 03:41 PM | $21.77 | Up $0.01 | $21.77 | $21.76 | 2,855 |
| 03:40 PM | $21.76 | Up $0.00 | $21.77 | $21.76 | 6,357 |
| 03:39 PM | $21.76 | Up $0.00 | $21.76 | $21.76 | 1,500 |
| 03:38 PM | $21.76 | Up $0.01 | $21.76 | $21.75 | 3,199 |
| 03:37 PM | $21.75 | Up $0.00 | $21.75 | $21.75 | 2,470 |
| 03:36 PM | $21.75 | Up $0.00 | $21.75 | $21.75 | 2,400 |
| 03:35 PM | $21.75 | Up $0.01 | $21.75 | $21.74 | 2,904 |
| 03:34 PM | $21.74 | Up $0.02 | $21.74 | $21.72 | 5,100 |
| 03:33 PM | $21.72 | Up $0.02 | $21.72 | $21.71 | 2,900 |
| 03:32 PM | $21.70 | Up $0.00 | $21.70 | $21.69 | 13,083 |
| 03:31 PM | $21.70 | Down $ -0.01 | $21.71 | $21.69 | 1,800 |
| 03:30 PM | $21.71 | Down $ -0.01 | $21.71 | $21.71 | 2,390 |
| 03:29 PM | $21.72 | Up $0.01 | $21.72 | $21.71 | 2,160 |
| 03:28 PM | $21.71 | Up $0.03 | $21.71 | $21.68 | 5,862 |
| 03:27 PM | $21.68 | Down $ -0.01 | $21.69 | $21.68 | 4,101 |
| 03:26 PM | $21.69 | Down $ -0.03 | $21.71 | $21.69 | 12,190 |
| 03:25 PM | $21.71 | Down $ -0.01 | $21.72 | $21.71 | 2,378 |
| 03:24 PM | $21.72 | Up $0.00 | $21.72 | $21.71 | 5,272 |
| 03:23 PM | $21.72 | Up $0.03 | $21.72 | $21.69 | 5,070 |
| 03:22 PM | $21.69 | Up $0.00 | $21.69 | $21.68 | 3,545 |
| 03:21 PM | $21.69 | Up $0.01 | $21.69 | $21.68 | 2,063 |
| 03:20 PM | $21.68 | Up $0.02 | $21.68 | $21.66 | 4,416 |
| 03:19 PM | $21.66 | Up $0.00 | $21.66 | $21.66 | 1,250 |
| 03:18 PM | $21.66 | Up $0.00 | $21.66 | $21.66 | 5,014 |
| 03:17 PM | $21.66 | Up $0.00 | $21.66 | $21.65 | 2,860 |
| 03:16 PM | $21.66 | Up $0.01 | $21.66 | $21.66 | 9,623 |
| 03:15 PM | $21.65 | Up $0.00 | $21.65 | $21.65 | 2,798 |
| 03:14 PM | $21.65 | Up $0.01 | $21.65 | $21.64 | 5,065 |
| 03:13 PM | $21.64 | Up $0.00 | $21.64 | $21.64 | 3,033 |
| 03:12 PM | $21.64 | Down $ -0.03 | $21.67 | $21.64 | 6,939 |
| 03:11 PM | $21.67 | Up $0.00 | $21.67 | $21.67 | 300 |
| 03:10 PM | $21.67 | Up $0.01 | $21.67 | $21.66 | 5,488 |
| 03:09 PM | $21.66 | Down $0.00 | $21.66 | $21.66 | 2,889 |
| 03:08 PM | $21.66 | Up $0.00 | $21.66 | $21.65 | 450 |
| 03:07 PM | $21.66 | Up $0.02 | $21.66 | $21.64 | 4,319 |
| 03:06 PM | $21.64 | Down $ -0.01 | $21.66 | $21.64 | 6,634 |
| 03:05 PM | $21.65 | Up $0.00 | $21.65 | $21.65 | 1,800 |
| 03:04 PM | $21.65 | Up $0.00 | $21.65 | $21.64 | 4,492 |
| 03:03 PM | $21.64 | Up $0.02 | $21.64 | $21.62 | 3,627 |
| 03:02 PM | $21.63 | Up $0.00 | $21.63 | $21.62 | 3,620 |
| 03:01 PM | $21.63 | Down $ -0.01 | $21.64 | $21.63 | 1,620 |
| 03:00 PM | $21.64 | Down $ -0.02 | $21.67 | $21.64 | 13,804 |
| 02:59 PM | $21.66 | Up $0.00 | $21.66 | $21.65 | 3,133 |
| 02:58 PM | $21.66 | Down $0.00 | $21.66 | $21.66 | 887 |
| 02:57 PM | $21.66 | Up $0.00 | $21.66 | $21.66 | 2,684 |
| 02:56 PM | $21.66 | Down $0.00 | $21.66 | $21.66 | 3,592 |
| 02:55 PM | $21.66 | Up $0.00 | $21.66 | $21.66 | 1,100 |
| 02:54 PM | $21.66 | Down $ -0.01 | $21.66 | $21.66 | 795 |
| 02:53 PM | $21.67 | Up $0.01 | $21.67 | $21.66 | 1,567 |
| 02:52 PM | $21.66 | Down $ -0.02 | $21.67 | $21.66 | 1,136 |
| 02:51 PM | $21.68 | Up $0.00 | $21.68 | $21.67 | 336 |
| 02:50 PM | $21.67 | Down $ -0.01 | $21.68 | $21.67 | 2,908 |
| 02:49 PM | $21.68 | Up $0.00 | $21.69 | $21.68 | 2,864 |
| 02:48 PM | $21.68 | Up $0.02 | $21.68 | $21.67 | 2,924 |
| 02:47 PM | $21.66 | Up $0.00 | $21.66 | $21.65 | 1,918 |
| 02:46 PM | $21.66 | Up $0.00 | $21.66 | $21.66 | 620 |
| 02:45 PM | $21.66 | Down $0.00 | $21.67 | $21.65 | 5,116 |
| 02:44 PM | $21.67 | Up $0.01 | $21.67 | $21.66 | 1,846 |
| 02:43 PM | $21.66 | Down $ -0.01 | $21.66 | $21.66 | 1,271 |
| 02:42 PM | $21.67 | Up $0.00 | $21.67 | $21.67 | 640 |
| 02:41 PM | $21.67 | Up $0.02 | $21.67 | $21.66 | 2,224 |
| 02:40 PM | $21.65 | Up $0.01 | $21.65 | $21.65 | 1,500 |
| 02:39 PM | $21.64 | Up $0.00 | $21.64 | $21.64 | 1,729 |
| 02:38 PM | $21.64 | Up $0.00 | $21.64 | $21.64 | 2,260 |
| 02:37 PM | $21.64 | Down $0.00 | $21.64 | $21.64 | 2,864 |
| 02:36 PM | $21.64 | Up $0.00 | $21.64 | $21.64 | 600 |
| 02:35 PM | $21.64 | Down $ -0.01 | $21.64 | $21.64 | 4,832 |
| 02:34 PM | $21.65 | Up $0.00 | $21.66 | $21.65 | 3,236 |
| 02:33 PM | $21.65 | Up $0.00 | $21.65 | $21.64 | 1,200 |
| 02:32 PM | $21.65 | Up $0.00 | $21.65 | $21.65 | 500 |
| 02:31 PM | $21.65 | Down $0.00 | $21.65 | $21.64 | 2,640 |
| 02:30 PM | $21.65 | Up $0.00 | $21.66 | $21.65 | 1,820 |
| 02:29 PM | $21.65 | Up $0.01 | $21.65 | $21.65 | 3,579 |
| 02:27 PM | $21.64 | Down $ -0.01 | $21.64 | $21.64 | 1,859 |
| 02:27 PM | $21.64 | Up $0.00 | $21.64 | $21.64 | 0 |
| 02:26 PM | $21.65 | Up $0.00 | $21.65 | $21.65 | 4,240 |
| 02:25 PM | $21.65 | Up $0.02 | $21.65 | $21.63 | 2,556 |
| 02:24 PM | $21.63 | Down $ -0.01 | $21.65 | $21.63 | 5,633 |
| 02:23 PM | $21.64 | Down $ -0.02 | $21.65 | $21.64 | 1,700 |
| 02:22 PM | $21.66 | Up $0.00 | $21.66 | $21.66 | 665 |
| 02:21 PM | $21.66 | Up $0.01 | $21.66 | $21.64 | 41,685 |
| 02:20 PM | $21.65 | Up $0.00 | $21.65 | $21.65 | 100 |
| 02:19 PM | $21.65 | Up $0.02 | $21.65 | $21.63 | 2,043 |
| 02:18 PM | $21.63 | Down $ -0.02 | $21.64 | $21.63 | 4,038 |
| 02:17 PM | $21.65 | Up $0.02 | $21.66 | $21.63 | 22,365 |
| 02:16 PM | $21.63 | Up $0.00 | $21.64 | $21.63 | 2,641 |
| 02:15 PM | $21.63 | Up $0.01 | $21.63 | $21.62 | 1,138 |
| 02:14 PM | $21.62 | Up $0.02 | $21.62 | $21.60 | 6,066 |
| 02:13 PM | $21.59 | Down $ -0.01 | $21.60 | $21.59 | 2,420 |
| 02:12 PM | $21.60 | Down $0.00 | $21.60 | $21.60 | 1,402 |
| 02:11 PM | $21.61 | Up $0.00 | $21.61 | $21.61 | 1,220 |
| 02:10 PM | $21.61 | Down $ -0.02 | $21.62 | $21.60 | 6,340 |
| 02:09 PM | $21.62 | Up $0.00 | $21.63 | $21.62 | 512 |
| 02:08 PM | $21.62 | Up $0.00 | $21.62 | $21.62 | 700 |
| 02:07 PM | $21.62 | Down $ -0.01 | $21.63 | $21.62 | 2,400 |
| 02:06 PM | $21.63 | Down $ -0.02 | $21.65 | $21.63 | 1,721 |
| 02:05 PM | $21.65 | Up $0.01 | $21.66 | $21.64 | 11,677 |
| 02:04 PM | $21.64 | Down $ -0.04 | $21.68 | $21.64 | 9,300 |
| 02:03 PM | $21.68 | Up $0.01 | $21.69 | $21.67 | 3,652 |
| 02:02 PM | $21.67 | Up $0.00 | $21.67 | $21.66 | 1,400 |
| 02:01 PM | $21.66 | Up $0.00 | $21.66 | $21.66 | 600 |
| 02:00 PM | $21.66 | Up $0.01 | $21.66 | $21.65 | 10,466 |
| 01:59 PM | $21.65 | Up $0.00 | $21.65 | $21.65 | 150 |
| 01:58 PM | $21.65 | Down $ -0.02 | $21.67 | $21.65 | 2,000 |
| 01:57 PM | $21.67 | Up $0.01 | $21.67 | $21.67 | 500 |
| 01:56 PM | $21.66 | Up $0.02 | $21.66 | $21.64 | 1,772 |
| 01:55 PM | $21.64 | Up $0.04 | $21.64 | $21.60 | 15,839 |
| 01:54 PM | $21.60 | Up $0.01 | $21.62 | $21.60 | 7,067 |
| 01:53 PM | $21.59 | Down $ -0.01 | $21.60 | $21.59 | 1,569 |
| 01:52 PM | $21.60 | Down $ -0.01 | $21.62 | $21.60 | 1,400 |
| 01:51 PM | $21.62 | Up $0.01 | $21.62 | $21.61 | 5,205 |
| 01:50 PM | $21.61 | Down $ -0.03 | $21.64 | $21.61 | 4,179 |
| 01:49 PM | $21.64 | Down $ -0.01 | $21.65 | $21.64 | 8,259 |
| 01:48 PM | $21.65 | Up $0.00 | $21.65 | $21.64 | 1,460 |
| 01:47 PM | $21.64 | Down $ -0.02 | $21.66 | $21.64 | 8,442 |
| 01:46 PM | $21.66 | Up $0.00 | $21.66 | $21.66 | 520 |
| 01:45 PM | $21.66 | Up $0.00 | $21.66 | $21.66 | 1,423 |
| 01:44 PM | $21.66 | Up $0.01 | $21.66 | $21.65 | 2,897 |
| 01:43 PM | $21.65 | Down $ -0.01 | $21.66 | $21.65 | 1,297 |
| 01:42 PM | $21.66 | Down $ -0.04 | $21.70 | $21.66 | 8,357 |
| 01:41 PM | $21.70 | Up $0.01 | $21.71 | $21.70 | 1,639 |
| 01:40 PM | $21.69 | Up $0.00 | $21.71 | $21.69 | 1,131 |
| 01:39 PM | $21.69 | Down $ -0.01 | $21.69 | $21.69 | 900 |
| 01:38 PM | $21.70 | Up $0.00 | $21.70 | $21.70 | 311 |
| 01:37 PM | $21.70 | Up $0.02 | $21.70 | $21.69 | 2,064 |
| 01:36 PM | $21.68 | Up $0.00 | $21.68 | $21.67 | 12,897 |
| 01:35 PM | $21.68 | Down $ -0.01 | $21.69 | $21.68 | 712 |
| 01:34 PM | $21.69 | Up $0.01 | $21.69 | $21.68 | 11,110 |
| 01:33 PM | $21.68 | Up $0.00 | $21.68 | $21.67 | 7,093 |
| 01:32 PM | $21.68 | Up $0.00 | $21.68 | $21.67 | 900 |
| 01:31 PM | $21.68 | Down $ -0.02 | $21.69 | $21.68 | 6,610 |
| 01:30 PM | $21.69 | Up $0.04 | $21.69 | $21.66 | 16,368 |
| 01:29 PM | $21.66 | Down $0.00 | $21.67 | $21.66 | 2,890 |
| 01:28 PM | $21.66 | Up $0.00 | $21.66 | $21.66 | 530 |
| 01:27 PM | $21.66 | Up $0.00 | $21.67 | $21.66 | 1,748 |
| 01:26 PM | $21.66 | Down $ -0.01 | $21.67 | $21.66 | 6,035 |
| 01:25 PM | $21.67 | Up $0.00 | $21.67 | $21.67 | 2,163 |
| 01:24 PM | $21.67 | Up $0.01 | $21.67 | $21.66 | 5,613 |
| 01:23 PM | $21.66 | Up $0.00 | $21.66 | $21.66 | 300 |
| 01:22 PM | $21.66 | Down $0.00 | $21.67 | $21.66 | 3,081 |
| 01:21 PM | $21.67 | Down $ -0.01 | $21.67 | $21.66 | 2,241 |
| 01:20 PM | $21.67 | Down $ -0.02 | $21.70 | $21.67 | 5,612 |
| 01:19 PM | $21.70 | Up $0.00 | $21.70 | $21.70 | 1,134 |
| 01:18 PM | $21.70 | Up $0.01 | $21.70 | $21.69 | 1,800 |
| 01:17 PM | $21.69 | Down $ -0.01 | $21.69 | $21.69 | 2,459 |
| 01:16 PM | $21.69 | Up $0.03 | $21.69 | $21.66 | 9,759 |
| 01:15 PM | $21.67 | Down $ -0.01 | $21.67 | $21.66 | 3,512 |
| 01:14 PM | $21.68 | Up $0.01 | $21.68 | $21.67 | 1,334 |
| 01:13 PM | $21.67 | Down $ -0.01 | $21.68 | $21.67 | 900 |
| 01:12 PM | $21.68 | Up $0.00 | $21.69 | $21.68 | 4,756 |
| 01:11 PM | $21.68 | Down $ -0.04 | $21.71 | $21.68 | 3,368 |
| 01:10 PM | $21.72 | Up $0.00 | $21.72 | $21.72 | 100 |
| 01:09 PM | $21.72 | Down $0.00 | $21.74 | $21.72 | 4,009 |
| 01:08 PM | $21.72 | Down $ -0.01 | $21.72 | $21.72 | 100 |
| 01:06 PM | $21.73 | Up $0.02 | $21.73 | $21.71 | 1,722 |
| 01:06 PM | $21.73 | Up $0.00 | $21.73 | $21.71 | 0 |
| 01:05 PM | $21.71 | Up $0.00 | $21.71 | $21.71 | 800 |
| 01:04 PM | $21.71 | Down $0.00 | $21.71 | $21.71 | 854 |
| 01:03 PM | $21.72 | Up $0.00 | $21.72 | $21.72 | 1,400 |
| 01:02 PM | $21.71 | Down $0.00 | $21.72 | $21.71 | 310 |
| 01:01 PM | $21.72 | Down $ -0.02 | $21.73 | $21.72 | 1,530 |
| 01:00 PM | $21.73 | Down $ -0.02 | $21.74 | $21.73 | 3,874 |
| 12:59 PM | $21.75 | Down $0.00 | $21.75 | $21.74 | 5,000 |
| 12:58 PM | $21.75 | Up $0.02 | $21.76 | $21.73 | 9,198 |
| 12:57 PM | $21.73 | Up $0.02 | $21.73 | $21.72 | 3,861 |
| 12:56 PM | $21.72 | Up $0.00 | $21.73 | $21.72 | 7,890 |
| 12:55 PM | $21.72 | Up $0.01 | $21.72 | $21.71 | 6,208 |
| 12:54 PM | $21.71 | Down $ -0.01 | $21.71 | $21.71 | 100 |
| 12:52 PM | $21.71 | Down $0.00 | $21.71 | $21.71 | 694 |
| 12:52 PM | $21.71 | Up $0.00 | $21.71 | $21.71 | 0 |
| 12:51 PM | $21.72 | Down $ -0.01 | $21.72 | $21.72 | 300 |
| 12:50 PM | $21.73 | Down $0.00 | $21.73 | $21.71 | 6,651 |
| 12:49 PM | $21.73 | Up $0.00 | $21.73 | $21.73 | 200 |
| 12:48 PM | $21.73 | Up $0.01 | $21.73 | $21.73 | 100 |
| 12:47 PM | $21.72 | Down $ -0.01 | $21.73 | $21.72 | 3,226 |
| 12:46 PM | $21.73 | Up $0.00 | $21.73 | $21.73 | 400 |
| 12:45 PM | $21.73 | Up $0.00 | $21.73 | $21.73 | 818 |
| 12:44 PM | $21.73 | Down $ -0.01 | $21.73 | $21.73 | 400 |
| 12:43 PM | $21.74 | Up $0.00 | $21.74 | $21.74 | 509 |
| 12:42 PM | $21.73 | Down $ -0.01 | $21.74 | $21.73 | 210 |
| 12:41 PM | $21.74 | Up $0.00 | $21.74 | $21.74 | 1,364 |
| 12:40 PM | $21.74 | Up $0.00 | $21.74 | $21.73 | 1,231 |
| 12:39 PM | $21.73 | Up $0.00 | $21.73 | $21.73 | 710 |
| 12:38 PM | $21.73 | Up $0.00 | $21.73 | $21.73 | 3,400 |
| 12:37 PM | $21.73 | Up $0.01 | $21.73 | $21.73 | 901 |
| 12:36 PM | $21.72 | Down $ -0.01 | $21.72 | $21.72 | 100 |
| 12:35 PM | $21.73 | Down $0.00 | $21.73 | $21.73 | 231 |
| 12:34 PM | $21.73 | Up $0.01 | $21.73 | $21.73 | 300 |
| 12:33 PM | $21.72 | Up $0.00 | $21.72 | $21.72 | 100 |
| 12:32 PM | $21.72 | Up $0.01 | $21.72 | $21.71 | 1,300 |
| 12:31 PM | $21.71 | Up $0.00 | $21.72 | $21.71 | 800 |
| 12:30 PM | $21.71 | Up $0.01 | $21.71 | $21.71 | 1,234 |
| 12:29 PM | $21.71 | Down $ -0.01 | $21.71 | $21.71 | 810 |
| 12:28 PM | $21.71 | Up $0.00 | $21.71 | $21.70 | 3,642 |
| 12:27 PM | $21.71 | Down $ -0.01 | $21.72 | $21.71 | 3,553 |
| 12:26 PM | $21.71 | Down $ -0.01 | $21.72 | $21.71 | 1,300 |
| 12:25 PM | $21.73 | Down $ -0.01 | $21.75 | $21.73 | 3,377 |
| 12:24 PM | $21.74 | Down $ -0.02 | $21.75 | $21.73 | 1,410 |
| 12:23 PM | $21.75 | Up $0.00 | $21.76 | $21.75 | 2,250 |
| 12:22 PM | $21.75 | Up $0.00 | $21.75 | $21.75 | 100 |
| 12:21 PM | $21.75 | Up $0.00 | $21.75 | $21.74 | 361 |
| 12:20 PM | $21.75 | Up $0.00 | $21.75 | $21.75 | 842 |
| 12:19 PM | $21.75 | Up $0.00 | $21.75 | $21.75 | 384 |
| 12:18 PM | $21.75 | Up $0.02 | $21.75 | $21.72 | 2,446 |
| 12:17 PM | $21.73 | Up $0.03 | $21.73 | $21.71 | 8,694 |
| 12:16 PM | $21.71 | Up $0.00 | $21.71 | $21.71 | 1,858 |
| 12:15 PM | $21.70 | Up $0.00 | $21.71 | $21.70 | 435 |
| 12:14 PM | $21.70 | Up $0.00 | $21.71 | $21.70 | 3,465 |
| 12:13 PM | $21.70 | Down $ -0.04 | $21.73 | $21.70 | 2,227 |
| 12:12 PM | $21.74 | Down $ -0.03 | $21.76 | $21.74 | 2,801 |
| 12:10 PM | $21.77 | Down $0.00 | $21.77 | $21.76 | 1,099 |
| 12:10 PM | $21.77 | Up $0.00 | $21.77 | $21.76 | 0 |
| 12:09 PM | $21.77 | Down $ -0.03 | $21.78 | $21.77 | 400 |
| 12:08 PM | $21.80 | Down $ -0.01 | $21.81 | $21.80 | 600 |
| 12:07 PM | $21.81 | Up $0.00 | $21.81 | $21.81 | 666 |
| 12:06 PM | $21.81 | Up $0.01 | $21.81 | $21.80 | 1,710 |
| 12:05 PM | $21.80 | Up $0.00 | $21.81 | $21.80 | 1,066 |
| 12:04 PM | $21.80 | Up $0.00 | $21.80 | $21.80 | 442 |
| 12:03 PM | $21.80 | Up $0.01 | $21.80 | $21.80 | 2,560 |
| 12:02 PM | $21.79 | Down $ -0.02 | $21.81 | $21.79 | 1,910 |
| 12:00 PM | $21.81 | Up $0.00 | $21.81 | $21.81 | 2,435 |
| 12:00 PM | $21.81 | Up $0.00 | $21.81 | $21.81 | 0 |
| 11:59 AM | $21.81 | Down $ -0.01 | $21.81 | $21.80 | 571 |
| 11:58 AM | $21.81 | Down $0.00 | $21.81 | $21.81 | 842 |
| 11:57 AM | $21.82 | Up $0.01 | $21.82 | $21.81 | 1,900 |
| 11:56 AM | $21.81 | Up $0.02 | $21.81 | $21.79 | 1,860 |
| 11:55 AM | $21.79 | Down $ -0.01 | $21.80 | $21.78 | 11,506 |
| 11:54 AM | $21.80 | Up $0.00 | $21.80 | $21.80 | 200 |
| 11:53 AM | $21.80 | Up $0.00 | $21.81 | $21.79 | 895 |
| 11:52 AM | $21.80 | Up $0.00 | $21.80 | $21.80 | 3,010 |
| 11:51 AM | $21.80 | Down $ -0.02 | $21.81 | $21.80 | 1,030 |
| 11:50 AM | $21.82 | Up $0.01 | $21.82 | $21.82 | 218 |
| 11:49 AM | $21.81 | Down $ -0.02 | $21.82 | $21.81 | 2,364 |
| 11:48 AM | $21.83 | Up $0.00 | $21.83 | $21.82 | 1,327 |
| 11:47 AM | $21.83 | Up $0.01 | $21.83 | $21.82 | 1,400 |
| 11:46 AM | $21.82 | Down $0.00 | $21.83 | $21.82 | 750 |
| 11:45 AM | $21.82 | Down $ -0.04 | $21.85 | $21.82 | 2,728 |
| 11:44 AM | $21.86 | Up $0.00 | $21.86 | $21.86 | 900 |
| 11:43 AM | $21.86 | Down $ -0.01 | $21.86 | $21.85 | 2,367 |
| 11:42 AM | $21.87 | Down $ -0.01 | $21.87 | $21.87 | 300 |
| 11:41 AM | $21.88 | Down $ -0.01 | $21.89 | $21.88 | 1,478 |
| 11:40 AM | $21.89 | Up $0.00 | $21.89 | $21.89 | 232 |
| 11:39 AM | $21.89 | Up $0.00 | $21.89 | $21.88 | 1,400 |
| 11:38 AM | $21.89 | Up $0.01 | $21.89 | $21.87 | 10,355 |
| 11:37 AM | $21.88 | Up $0.00 | $21.91 | $21.87 | 24,681 |
| 11:36 AM | $21.88 | Up $0.00 | $21.88 | $21.86 | 3,008 |
| 11:35 AM | $21.88 | Down $ -0.02 | $21.90 | $21.88 | 3,188 |
| 11:34 AM | $21.90 | Down $ -0.02 | $21.91 | $21.89 | 3,628 |
| 11:33 AM | $21.91 | Down $0.00 | $21.93 | $21.91 | 2,000 |
| 11:32 AM | $21.92 | Down $ -0.01 | $21.92 | $21.91 | 400 |
| 11:31 AM | $21.92 | Down $ -0.03 | $21.96 | $21.92 | 6,928 |
| 11:30 AM | $21.96 | Up $0.00 | $21.96 | $21.95 | 1,288 |
| 11:29 AM | $21.96 | Up $0.00 | $21.96 | $21.95 | 808 |
| 11:28 AM | $21.95 | Up $0.00 | $21.95 | $21.95 | 2,015 |
| 11:27 AM | $21.95 | Down $0.00 | $21.95 | $21.95 | 800 |
| 11:26 AM | $21.95 | Down $ -0.01 | $21.96 | $21.95 | 1,080 |
| 11:25 AM | $21.96 | Up $0.01 | $21.96 | $21.94 | 2,000 |
| 11:24 AM | $21.94 | Up $0.00 | $21.94 | $21.93 | 1,934 |
| 11:23 AM | $21.94 | Down $ -0.01 | $21.95 | $21.94 | 897 |
| 11:22 AM | $21.95 | Up $0.01 | $21.95 | $21.95 | 623 |
| 11:21 AM | $21.94 | Down $ -0.01 | $21.95 | $21.94 | 2,867 |
| 11:20 AM | $21.95 | Up $0.00 | $21.96 | $21.94 | 4,553 |
| 11:19 AM | $21.95 | Down $ -0.02 | $21.95 | $21.94 | 2,642 |
| 11:18 AM | $21.97 | Up $0.00 | $21.99 | $21.93 | 23,928 |
| 11:17 AM | $21.97 | Up $0.00 | $21.97 | $21.96 | 2,594 |
| 11:16 AM | $21.97 | Down $ -0.01 | $21.97 | $21.97 | 1,209 |
| 11:15 AM | $21.98 | Down $0.00 | $21.98 | $21.97 | 1,091 |
| 11:14 AM | $21.98 | Up $0.00 | $21.99 | $21.97 | 2,600 |
| 11:13 AM | $21.98 | Up $0.02 | $21.98 | $21.97 | 1,874 |
| 11:12 AM | $21.96 | Down $ -0.03 | $21.99 | $21.96 | 1,563 |
| 11:11 AM | $21.99 | Up $0.00 | $22.01 | $21.99 | 7,300 |
| 11:10 AM | $21.99 | Down $ -0.01 | $22.00 | $21.99 | 787 |
| 11:09 AM | $22.00 | Up $0.00 | $22.00 | $21.99 | 900 |
| 11:08 AM | $22.00 | Up $0.03 | $22.00 | $21.97 | 1,851 |
| 11:07 AM | $21.97 | Down $ -0.01 | $21.98 | $21.97 | 400 |
| 11:06 AM | $21.98 | Up $0.03 | $21.99 | $21.95 | 1,904 |
| 11:05 AM | $21.95 | Down $ -0.01 | $21.96 | $21.94 | 2,710 |
| 11:04 AM | $21.96 | Up $0.00 | $21.96 | $21.96 | 586 |
| 11:03 AM | $21.96 | Down $ -0.02 | $21.99 | $21.96 | 2,533 |
| 11:02 AM | $21.98 | Up $0.02 | $21.98 | $21.95 | 3,514 |
| 11:01 AM | $21.96 | Up $0.02 | $21.96 | $21.95 | 1,897 |
| 11:00 AM | $21.94 | Up $0.02 | $21.96 | $21.92 | 3,100 |
| 10:59 AM | $21.92 | Up $0.02 | $21.92 | $21.91 | 1,750 |
| 10:58 AM | $21.90 | Up $0.00 | $21.92 | $21.90 | 1,665 |
| 10:57 AM | $21.90 | Down $ -0.01 | $21.91 | $21.90 | 2,120 |
| 10:56 AM | $21.91 | Up $0.00 | $21.93 | $21.91 | 1,835 |
| 10:55 AM | $21.91 | Down $ -0.01 | $21.92 | $21.91 | 2,340 |
| 10:54 AM | $21.92 | Down $ -0.01 | $21.92 | $21.92 | 200 |
| 10:53 AM | $21.93 | Down $ -0.02 | $21.94 | $21.93 | 750 |
| 10:52 AM | $21.95 | Up $0.00 | $21.96 | $21.95 | 1,001 |
| 10:51 AM | $21.95 | Down $ -0.03 | $21.97 | $21.95 | 700 |
| 10:50 AM | $21.98 | Down $ -0.01 | $21.99 | $21.98 | 435 |
| 10:49 AM | $21.99 | Up $0.01 | $22.00 | $21.98 | 1,300 |
| 10:48 AM | $21.98 | Up $0.02 | $21.98 | $21.97 | 2,483 |
| 10:47 AM | $21.96 | Up $0.01 | $21.97 | $21.95 | 1,900 |
| 10:46 AM | $21.95 | Up $0.00 | $21.95 | $21.94 | 2,810 |
| 10:44 AM | $21.95 | Down $ -0.03 | $21.97 | $21.95 | 1,050 |
| 10:44 AM | $21.95 | Up $0.00 | $21.97 | $21.95 | 0 |
| 10:43 AM | $21.98 | Up $0.02 | $21.98 | $21.96 | 2,300 |
| 10:42 AM | $21.96 | Down $ -0.02 | $21.97 | $21.96 | 925 |
| 10:41 AM | $21.98 | Down $ -0.04 | $22.01 | $21.98 | 6,500 |
| 10:40 AM | $22.02 | Down $ -0.01 | $22.03 | $22.02 | 1,243 |
| 10:39 AM | $22.03 | Down $ -0.01 | $22.03 | $22.03 | 1,079 |
| 10:38 AM | $22.03 | Down $ -0.02 | $22.05 | $22.03 | 9,511 |
| 10:37 AM | $22.05 | Up $0.02 | $22.05 | $22.02 | 3,300 |
| 10:36 AM | $22.03 | Down $0.00 | $22.04 | $22.03 | 510 |
| 10:35 AM | $22.03 | Up $0.01 | $22.03 | $22.03 | 446 |
| 10:34 AM | $22.02 | Down $0.00 | $22.04 | $22.02 | 2,800 |
| 10:33 AM | $22.03 | Up $0.02 | $22.03 | $22.01 | 3,250 |
| 10:32 AM | $22.01 | Down $ -0.02 | $22.01 | $22.01 | 200 |
| 10:31 AM | $22.02 | Down $ -0.01 | $22.02 | $22.02 | 1,059 |
| 10:30 AM | $22.03 | Up $0.00 | $22.04 | $22.02 | 5,273 |
| 10:29 AM | $22.03 | Up $0.01 | $22.04 | $22.02 | 1,712 |
| 10:28 AM | $22.02 | Up $0.01 | $22.02 | $22.01 | 2,350 |
| 10:27 AM | $22.01 | Down $ -0.02 | $22.02 | $22.01 | 400 |
| 10:26 AM | $22.03 | Up $0.00 | $22.03 | $22.03 | 300 |
| 10:25 AM | $22.03 | Up $0.02 | $22.03 | $22.00 | 1,750 |
| 10:24 AM | $22.01 | Up $0.05 | $22.01 | $21.96 | 3,291 |
| 10:23 AM | $21.97 | Up $0.02 | $21.97 | $21.96 | 2,432 |
| 10:22 AM | $21.95 | Up $0.00 | $21.97 | $21.95 | 1,631 |
| 10:21 AM | $21.95 | Down $ -0.03 | $21.97 | $21.95 | 1,450 |
| 10:20 AM | $21.98 | Up $0.03 | $21.98 | $21.97 | 400 |
| 10:19 AM | $21.95 | Up $0.01 | $21.96 | $21.94 | 2,554 |
| 10:18 AM | $21.94 | Up $0.01 | $21.94 | $21.94 | 2,200 |
| 10:17 AM | $21.94 | Down $ -0.01 | $21.95 | $21.94 | 400 |
| 10:16 AM | $21.95 | Down $ -0.02 | $21.96 | $21.95 | 1,540 |
| 10:15 AM | $21.97 | Down $ -0.02 | $21.99 | $21.96 | 1,300 |
| 10:14 AM | $21.99 | Up $0.00 | $21.99 | $21.97 | 1,576 |
| 10:13 AM | $21.99 | Down $ -0.02 | $22.00 | $21.98 | 4,400 |
| 10:12 AM | $22.01 | Down $ -0.01 | $22.02 | $22.00 | 1,400 |
| 10:11 AM | $22.01 | Down $0.00 | $22.02 | $22.01 | 950 |
| 10:10 AM | $22.02 | Down $ -0.02 | $22.04 | $22.02 | 2,006 |
| 10:09 AM | $22.04 | Up $0.04 | $22.04 | $22.01 | 8,825 |
| 10:08 AM | $22.00 | Down $ -0.01 | $22.01 | $22.00 | 3,081 |
| 10:07 AM | $22.01 | Down $ -0.04 | $22.03 | $22.01 | 1,260 |
| 10:06 AM | $22.05 | Up $0.00 | $22.05 | $22.05 | 400 |
| 10:05 AM | $22.05 | Up $0.01 | $22.05 | $22.03 | 800 |
| 10:04 AM | $22.04 | Up $0.02 | $22.04 | $22.01 | 3,006 |
| 10:03 AM | $22.02 | Up $0.02 | $22.02 | $22.00 | 825 |
| 10:02 AM | $22.00 | Up $0.01 | $22.01 | $21.99 | 1,502 |
| 10:01 AM | $21.99 | Up $0.00 | $21.99 | $21.99 | 1,200 |
| 10:00 AM | $21.99 | Up $0.00 | $21.99 | $21.99 | 1,639 |
| 09:59 AM | $21.98 | Down $ -0.04 | $22.00 | $21.98 | 1,200 |
| 09:57 AM | $22.02 | Down $ -0.01 | $22.05 | $22.02 | 550 |
| 09:57 AM | $22.02 | Up $0.00 | $22.05 | $22.02 | 0 |
| 09:56 AM | $22.03 | Up $0.07 | $22.03 | $21.98 | 2,595 |
| 09:55 AM | $21.96 | Up $0.01 | $21.96 | $21.94 | 2,588 |
| 09:54 AM | $21.95 | Up $0.05 | $21.95 | $21.88 | 6,490 |
| 09:53 AM | $21.90 | Up $0.02 | $21.91 | $21.87 | 4,852 |
| 09:52 AM | $21.88 | Down $ -0.02 | $21.89 | $21.88 | 1,000 |
| 09:51 AM | $21.90 | Up $0.02 | $21.90 | $21.89 | 972 |
| 09:50 AM | $21.87 | Down $ -0.06 | $21.94 | $21.87 | 6,274 |
| 09:49 AM | $21.93 | Up $0.00 | $21.95 | $21.91 | 5,804 |
| 09:48 AM | $21.93 | Up $0.02 | $21.93 | $21.90 | 1,671 |
| 09:45 AM | $21.91 | Down $ -0.02 | $21.93 | $21.91 | 1,606 |
| 09:45 AM | $21.91 | Up $0.00 | $21.93 | $21.91 | 0 |
| 09:45 AM | $21.91 | Up $0.00 | $21.93 | $21.91 | 0 |
| 09:44 AM | $21.93 | Down $ -0.02 | $21.97 | $21.93 | 1,274 |
| 09:42 AM | $21.96 | Up $0.06 | $21.96 | $21.88 | 3,129 |
| 09:42 AM | $21.96 | Up $0.00 | $21.96 | $21.88 | 0 |
| 09:41 AM | $21.89 | Down $ -0.07 | $21.94 | $21.89 | 10,054 |
| 09:40 AM | $21.96 | Down $ -0.05 | $22.00 | $21.96 | 2,498 |
| 09:38 AM | $22.01 | Up $0.02 | $22.04 | $22.01 | 200 |
| 09:38 AM | $22.01 | Up $0.00 | $22.04 | $22.01 | 0 |
| 09:37 AM | $21.99 | Down $ -0.07 | $22.02 | $21.99 | 1,973 |
| 09:36 AM | $22.06 | Down $ -0.05 | $22.10 | $22.05 | 3,876 |
| 09:35 AM | $22.10 | Up $0.03 | $22.10 | $22.08 | 200 |
| 09:34 AM | $22.07 | Down $ -0.08 | $22.11 | $22.07 | 300 |
| 09:33 AM | $22.15 | Down $ -0.01 | $22.15 | $22.08 | 2,200 |
| 09:32 AM | $22.16 | Up $0.02 | $22.28 | $22.14 | 10,364 |
| 09:31 AM | $22.14 | Down $0.00 | $22.20 | $22.12 | 3,801 |
| 09:30 AM | $22.15 | Up $0.13 | $22.17 | $22.15 | 1,600 |
| Previous close | $22.01 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12/12/2025 | $21.85 | $21.81 | $21.88 | $21.59 | 1,119,192 |
| 11/12/2025 | $22.01 | $22.44 | $22.50 | $21.98 | 664,304 |
| 10/12/2025 | $22.30 | $21.94 | $22.47 | $21.94 | 1,288,545 |
| 09/12/2025 | $21.51 | $21.71 | $21.76 | $21.48 | 723,509 |
| 08/12/2025 | $21.87 | $21.93 | $21.98 | $21.67 | 833,964 |
| 05/12/2025 | $21.51 | $21.59 | $21.71 | $21.43 | 689,789 |
| 04/12/2025 | $21.44 | $21.35 | $21.46 | $21.30 | 767,935 |
| 03/12/2025 | $21.29 | $21.34 | $21.43 | $21.28 | 562,191 |
| 02/12/2025 | $21.43 | $21.56 | $21.60 | $21.43 | 619,000 |
| 01/12/2025 | $21.63 | $22.11 | $22.12 | $21.59 | 605,432 |
| 28/11/2025 | $22.21 | $22.22 | $22.29 | $22.15 | 162,007 |
| 26/11/2025 | $21.93 | $22.08 | $22.22 | $21.91 | 570,371 |
| 25/11/2025 | $21.90 | $21.87 | $21.98 | $21.85 | 508,533 |
| 24/11/2025 | $21.53 | $21.48 | $21.65 | $21.38 | 1,094,994 |
| 21/11/2025 | $21.92 | $22.06 | $22.15 | $21.85 | 632,054 |
| 20/11/2025 | $21.52 | $21.47 | $21.72 | $21.47 | 841,352 |
| 19/11/2025 | $21.30 | $21.22 | $21.39 | $21.22 | 717,562 |
| 18/11/2025 | $21.36 | $21.29 | $21.50 | $21.21 | 1,110,522 |
| 17/11/2025 | $21.48 | $21.66 | $21.76 | $21.36 | 1,310,339 |
| 14/11/2025 | $21.79 | $21.91 | $21.92 | $21.69 | 605,845 |
| 13/11/2025 | $22.12 | $22.21 | $22.23 | $22.00 | 688,248 |
| 12/11/2025 | $22.14 | $22.12 | $22.26 | $22.07 | 818,605 |
| 11/11/2025 | $22.38 | $22.41 | $22.54 | $22.34 | 757,417 |
| 10/11/2025 | $22.56 | $22.47 | $22.71 | $22.46 | 862,443 |
| 07/11/2025 | $23.03 | $22.80 | $23.06 | $22.65 | 787,554 |
| 06/11/2025 | $22.43 | $22.73 | $22.80 | $22.42 | 1,096,052 |
| 05/11/2025 | $22.08 | $22.12 | $22.21 | $21.99 | 1,156,236 |
| 04/11/2025 | $21.79 | $21.70 | $21.83 | $21.51 | 1,054,715 |
| 03/11/2025 | $21.78 | $21.64 | $21.82 | $21.57 | 1,127,952 |
| 31/10/2025 | $22.07 | $21.99 | $22.13 | $21.89 | 763,787 |
Graphs are not available, please refer to the detailed table