Quotes and Market Data
Find a quote
Rayonier
24.60 Down -0.04 (-0.14 %)
Delayed : 2025/04/29 14:15:01
- Previous close $24.63
- Opening $24.52
- Price Ask $24.59
- Price Bid $24.59
- Size Bid 2
- Size Ask 2
- Today High $24.64
- Today Low $24.27
- 52 Weeks High $32.88
- 52 Weeks Low $22.80
- Volume 275,576
Fundamentals
- P/E Ratio : 10.31
- Earnings/Share : 2.97
- Dividends/Share : $0.27
- Current Div. Yield : 4.43
- Market Cap (M) : 3,843.67
- Shares Out (M) : 156.06
- Exchange : XNYS
- Ex Dividend Date : 2025/03/17
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:15 PM | $24.59 | Down $0.00 | $24.59 | $24.59 | 100 |
| 02:13 PM | $24.60 | Down $ -0.01 | $24.60 | $24.60 | 398 |
| 02:13 PM | $24.60 | Up $0.00 | $24.60 | $24.60 | 0 |
| 02:12 PM | $24.60 | Up $0.02 | $24.60 | $24.60 | 1,266 |
| 02:11 PM | $24.58 | Up $0.00 | $24.58 | $24.58 | 200 |
| 02:10 PM | $24.58 | Down $ -0.03 | $24.60 | $24.58 | 1,000 |
| 02:09 PM | $24.61 | Down $0.00 | $24.61 | $24.61 | 100 |
| 02:08 PM | $24.62 | Up $0.00 | $24.62 | $24.61 | 573 |
| 02:07 PM | $24.61 | Down $ -0.01 | $24.61 | $24.61 | 876 |
| 02:06 PM | $24.62 | Up $0.00 | $24.62 | $24.62 | 300 |
| 02:05 PM | $24.62 | Up $0.00 | $24.62 | $24.62 | 300 |
| 02:04 PM | $24.62 | Up $0.00 | $24.62 | $24.62 | 300 |
| 02:03 PM | $24.62 | Down $ -0.01 | $24.63 | $24.62 | 5,329 |
| 02:01 PM | $24.63 | Up $0.01 | $24.63 | $24.61 | 1,641 |
| 02:01 PM | $24.63 | Up $0.00 | $24.63 | $24.61 | 0 |
| 02:00 PM | $24.62 | Down $ -0.02 | $24.64 | $24.62 | 1,253 |
| 01:59 PM | $24.64 | Up $0.00 | $24.64 | $24.64 | 600 |
| 01:58 PM | $24.64 | Up $0.03 | $24.64 | $24.62 | 1,652 |
| 01:57 PM | $24.62 | Down $0.00 | $24.62 | $24.62 | 417 |
| 01:56 PM | $24.62 | Up $0.01 | $24.62 | $24.62 | 253 |
| 01:55 PM | $24.61 | Down $ -0.02 | $24.61 | $24.61 | 402 |
| 01:54 PM | $24.63 | Up $0.02 | $24.63 | $24.63 | 474 |
| 01:53 PM | $24.61 | Up $0.00 | $24.61 | $24.61 | 105 |
| 01:52 PM | $24.61 | Up $0.02 | $24.61 | $24.60 | 970 |
| 01:51 PM | $24.59 | Down $ -0.01 | $24.59 | $24.59 | 100 |
| 01:50 PM | $24.60 | Up $0.00 | $24.61 | $24.60 | 701 |
| 01:48 PM | $24.60 | Up $0.02 | $24.60 | $24.58 | 1,340 |
| 01:48 PM | $24.60 | Up $0.00 | $24.60 | $24.58 | 0 |
| 01:47 PM | $24.58 | Down $ -0.01 | $24.59 | $24.58 | 1,701 |
| 01:46 PM | $24.59 | Up $0.02 | $24.59 | $24.57 | 2,126 |
| 01:45 PM | $24.57 | Down $ -0.02 | $24.58 | $24.57 | 478 |
| 01:43 PM | $24.59 | Up $0.00 | $24.59 | $24.59 | 100 |
| 01:43 PM | $24.59 | Up $0.00 | $24.59 | $24.59 | 0 |
| 01:42 PM | $24.59 | Up $0.00 | $24.59 | $24.59 | 200 |
| 01:40 PM | $24.59 | Up $0.01 | $24.59 | $24.58 | 700 |
| 01:40 PM | $24.59 | Up $0.00 | $24.59 | $24.58 | 0 |
| 01:39 PM | $24.58 | Down $ -0.01 | $24.58 | $24.58 | 100 |
| 01:38 PM | $24.59 | Down $ -0.01 | $24.59 | $24.59 | 202 |
| 01:37 PM | $24.60 | Down $ -0.03 | $24.62 | $24.60 | 405 |
| 01:35 PM | $24.63 | Up $0.01 | $24.63 | $24.62 | 363 |
| 01:35 PM | $24.63 | Up $0.00 | $24.63 | $24.62 | 0 |
| 01:34 PM | $24.62 | Down $ -0.02 | $24.63 | $24.62 | 500 |
| 01:33 PM | $24.64 | Up $0.01 | $24.64 | $24.64 | 241 |
| 01:32 PM | $24.63 | Up $0.01 | $24.64 | $24.63 | 401 |
| 01:31 PM | $24.62 | Up $0.00 | $24.62 | $24.62 | 300 |
| 01:29 PM | $24.62 | Up $0.00 | $24.62 | $24.62 | 501 |
| 01:29 PM | $24.62 | Up $0.00 | $24.62 | $24.62 | 0 |
| 01:28 PM | $24.62 | Up $0.01 | $24.62 | $24.61 | 818 |
| 01:26 PM | $24.62 | Up $0.00 | $24.62 | $24.62 | 100 |
| 01:26 PM | $24.62 | Up $0.00 | $24.62 | $24.62 | 0 |
| 01:25 PM | $24.62 | Up $0.00 | $24.62 | $24.62 | 880 |
| 01:24 PM | $24.61 | Up $0.00 | $24.61 | $24.61 | 100 |
| 01:23 PM | $24.61 | Up $0.00 | $24.61 | $24.61 | 100 |
| 01:22 PM | $24.61 | Up $0.02 | $24.61 | $24.60 | 412 |
| 01:20 PM | $24.59 | Up $0.03 | $24.59 | $24.59 | 126 |
| 01:20 PM | $24.59 | Up $0.00 | $24.59 | $24.59 | 0 |
| 01:19 PM | $24.56 | Up $0.00 | $24.56 | $24.56 | 200 |
| 01:18 PM | $24.56 | Down $ -0.01 | $24.56 | $24.56 | 100 |
| 01:17 PM | $24.57 | Up $0.02 | $24.57 | $24.56 | 401 |
| 01:15 PM | $24.55 | Up $0.00 | $24.55 | $24.55 | 100 |
| 01:15 PM | $24.55 | Up $0.00 | $24.55 | $24.55 | 0 |
| 01:13 PM | $24.55 | Up $0.02 | $24.55 | $24.54 | 400 |
| 01:13 PM | $24.55 | Up $0.00 | $24.55 | $24.54 | 0 |
| 01:12 PM | $24.53 | Up $0.01 | $24.53 | $24.52 | 200 |
| 01:11 PM | $24.53 | Up $0.00 | $24.53 | $24.53 | 200 |
| 01:10 PM | $24.52 | Down $ -0.02 | $24.53 | $24.52 | 428 |
| 01:08 PM | $24.54 | Up $0.02 | $24.54 | $24.54 | 100 |
| 01:08 PM | $24.54 | Up $0.00 | $24.54 | $24.54 | 0 |
| 01:07 PM | $24.51 | Up $0.01 | $24.51 | $24.51 | 200 |
| 01:06 PM | $24.50 | Up $0.02 | $24.51 | $24.49 | 801 |
| 01:05 PM | $24.49 | Down $ -0.02 | $24.49 | $24.49 | 692 |
| 01:04 PM | $24.51 | Up $0.00 | $24.51 | $24.50 | 2,393 |
| 01:03 PM | $24.50 | Up $0.00 | $24.50 | $24.50 | 126 |
| 01:00 PM | $24.50 | Up $0.00 | $24.50 | $24.50 | 900 |
| 01:00 PM | $24.50 | Up $0.00 | $24.50 | $24.50 | 0 |
| 01:00 PM | $24.50 | Up $0.00 | $24.50 | $24.50 | 0 |
| 12:59 PM | $24.50 | Up $0.02 | $24.50 | $24.50 | 337 |
| 12:58 PM | $24.48 | Up $0.00 | $24.48 | $24.48 | 443 |
| 12:57 PM | $24.48 | Down $ -0.01 | $24.48 | $24.48 | 723 |
| 12:56 PM | $24.49 | Down $ -0.01 | $24.50 | $24.49 | 1,107 |
| 12:53 PM | $24.50 | Down $ -0.01 | $24.50 | $24.50 | 560 |
| 12:53 PM | $24.50 | Up $0.00 | $24.50 | $24.50 | 0 |
| 12:53 PM | $24.50 | Up $0.00 | $24.50 | $24.50 | 0 |
| 12:52 PM | $24.51 | Up $0.04 | $24.51 | $24.49 | 654 |
| 12:50 PM | $24.47 | Up $0.00 | $24.47 | $24.47 | 200 |
| 12:50 PM | $24.47 | Up $0.00 | $24.47 | $24.47 | 0 |
| 12:48 PM | $24.47 | Down $ -0.03 | $24.47 | $24.45 | 1,423 |
| 12:48 PM | $24.47 | Up $0.00 | $24.47 | $24.45 | 0 |
| 12:46 PM | $24.50 | Down $ -0.03 | $24.52 | $24.50 | 333 |
| 12:46 PM | $24.50 | Up $0.00 | $24.52 | $24.50 | 0 |
| 12:44 PM | $24.53 | Down $ -0.01 | $24.53 | $24.53 | 100 |
| 12:44 PM | $24.53 | Up $0.00 | $24.53 | $24.53 | 0 |
| 12:43 PM | $24.54 | Up $0.02 | $24.54 | $24.53 | 326 |
| 12:42 PM | $24.52 | Up $0.01 | $24.52 | $24.51 | 2,283 |
| 12:41 PM | $24.51 | Up $0.02 | $24.51 | $24.50 | 995 |
| 12:38 PM | $24.49 | Down $ -0.01 | $24.49 | $24.49 | 215 |
| 12:38 PM | $24.49 | Up $0.00 | $24.49 | $24.49 | 0 |
| 12:38 PM | $24.49 | Up $0.00 | $24.49 | $24.49 | 0 |
| 12:37 PM | $24.50 | Down $ -0.01 | $24.50 | $24.50 | 1,304 |
| 12:36 PM | $24.51 | Down $0.00 | $24.51 | $24.51 | 431 |
| 12:35 PM | $24.52 | Down $ -0.01 | $24.52 | $24.52 | 702 |
| 12:34 PM | $24.53 | Up $0.00 | $24.53 | $24.53 | 300 |
| 12:33 PM | $24.52 | Up $0.00 | $24.52 | $24.52 | 415 |
| 12:32 PM | $24.52 | Down $0.00 | $24.52 | $24.52 | 1,089 |
| 12:31 PM | $24.52 | Up $0.00 | $24.52 | $24.52 | 100 |
| 12:30 PM | $24.52 | Up $0.00 | $24.52 | $24.52 | 224 |
| 12:29 PM | $24.52 | Down $ -0.01 | $24.52 | $24.52 | 754 |
| 12:26 PM | $24.53 | Up $0.00 | $24.53 | $24.52 | 725 |
| 12:26 PM | $24.53 | Up $0.00 | $24.53 | $24.52 | 0 |
| 12:26 PM | $24.53 | Up $0.00 | $24.53 | $24.52 | 0 |
| 12:24 PM | $24.52 | Up $0.00 | $24.53 | $24.52 | 656 |
| 12:24 PM | $24.52 | Up $0.00 | $24.53 | $24.52 | 0 |
| 12:23 PM | $24.52 | Down $ -0.02 | $24.53 | $24.52 | 3,012 |
| 12:22 PM | $24.54 | Up $0.00 | $24.54 | $24.54 | 398 |
| 12:20 PM | $24.54 | Up $0.02 | $24.54 | $24.51 | 600 |
| 12:20 PM | $24.54 | Up $0.00 | $24.54 | $24.51 | 0 |
| 12:19 PM | $24.52 | Down $ -0.01 | $24.54 | $24.52 | 1,539 |
| 12:18 PM | $24.53 | Down $ -0.01 | $24.55 | $24.53 | 1,621 |
| 12:17 PM | $24.54 | Up $0.01 | $24.54 | $24.54 | 102 |
| 12:16 PM | $24.53 | Up $0.01 | $24.53 | $24.52 | 240 |
| 12:15 PM | $24.52 | Up $0.01 | $24.52 | $24.51 | 1,872 |
| 12:13 PM | $24.51 | Up $0.00 | $24.51 | $24.51 | 100 |
| 12:13 PM | $24.51 | Up $0.00 | $24.51 | $24.51 | 0 |
| 12:10 PM | $24.51 | Up $0.00 | $24.51 | $24.51 | 400 |
| 12:10 PM | $24.51 | Up $0.00 | $24.51 | $24.51 | 0 |
| 12:10 PM | $24.51 | Up $0.00 | $24.51 | $24.51 | 0 |
| 12:09 PM | $24.51 | Up $0.01 | $24.51 | $24.51 | 200 |
| 12:08 PM | $24.50 | Up $0.01 | $24.50 | $24.50 | 617 |
| 12:06 PM | $24.49 | Up $0.02 | $24.49 | $24.49 | 409 |
| 12:06 PM | $24.49 | Up $0.00 | $24.49 | $24.49 | 0 |
| 12:05 PM | $24.47 | Down $ -0.01 | $24.47 | $24.47 | 400 |
| 12:04 PM | $24.48 | Up $0.00 | $24.48 | $24.48 | 200 |
| 12:03 PM | $24.48 | Up $0.01 | $24.48 | $24.48 | 100 |
| 12:01 PM | $24.47 | Up $0.02 | $24.47 | $24.46 | 741 |
| 12:01 PM | $24.47 | Up $0.00 | $24.47 | $24.46 | 0 |
| 12:00 PM | $24.45 | Down $0.00 | $24.45 | $24.45 | 800 |
| 11:57 AM | $24.46 | Down $ -0.03 | $24.46 | $24.45 | 740 |
| 11:57 AM | $24.46 | Up $0.00 | $24.46 | $24.45 | 0 |
| 11:57 AM | $24.46 | Up $0.00 | $24.46 | $24.45 | 0 |
| 11:56 AM | $24.48 | Up $0.00 | $24.48 | $24.47 | 787 |
| 11:54 AM | $24.48 | Down $0.00 | $24.48 | $24.48 | 100 |
| 11:54 AM | $24.48 | Up $0.00 | $24.48 | $24.48 | 0 |
| 11:53 AM | $24.48 | Down $ -0.03 | $24.50 | $24.48 | 609 |
| 11:52 AM | $24.51 | Down $0.00 | $24.51 | $24.51 | 305 |
| 11:50 AM | $24.51 | Up $0.00 | $24.52 | $24.51 | 1,434 |
| 11:50 AM | $24.51 | Up $0.00 | $24.52 | $24.51 | 0 |
| 11:47 AM | $24.51 | Down $ -0.01 | $24.51 | $24.51 | 335 |
| 11:47 AM | $24.51 | Up $0.00 | $24.51 | $24.51 | 0 |
| 11:47 AM | $24.51 | Up $0.00 | $24.51 | $24.51 | 0 |
| 11:46 AM | $24.52 | Down $ -0.01 | $24.52 | $24.52 | 200 |
| 11:45 AM | $24.53 | Up $0.01 | $24.53 | $24.53 | 319 |
| 11:44 AM | $24.52 | Up $0.00 | $24.52 | $24.52 | 1,022 |
| 11:43 AM | $24.52 | Up $0.01 | $24.52 | $24.52 | 148 |
| 11:41 AM | $24.51 | Up $0.01 | $24.51 | $24.51 | 233 |
| 11:41 AM | $24.51 | Up $0.00 | $24.51 | $24.51 | 0 |
| 11:39 AM | $24.50 | Down $0.00 | $24.50 | $24.50 | 345 |
| 11:39 AM | $24.50 | Up $0.00 | $24.50 | $24.50 | 0 |
| 11:37 AM | $24.51 | Up $0.02 | $24.51 | $24.51 | 306 |
| 11:37 AM | $24.51 | Up $0.00 | $24.51 | $24.51 | 0 |
| 11:36 AM | $24.49 | Up $0.02 | $24.49 | $24.48 | 221 |
| 11:35 AM | $24.47 | Down $ -0.05 | $24.47 | $24.46 | 300 |
| 11:32 AM | $24.52 | Up $0.00 | $24.52 | $24.52 | 600 |
| 11:32 AM | $24.52 | Up $0.00 | $24.52 | $24.52 | 0 |
| 11:32 AM | $24.52 | Up $0.00 | $24.52 | $24.52 | 0 |
| 11:31 AM | $24.52 | Down $ -0.01 | $24.52 | $24.52 | 200 |
| 11:30 AM | $24.53 | Down $ -0.02 | $24.53 | $24.53 | 401 |
| 11:28 AM | $24.55 | Up $0.02 | $24.55 | $24.54 | 601 |
| 11:28 AM | $24.55 | Up $0.00 | $24.55 | $24.54 | 0 |
| 11:26 AM | $24.53 | Up $0.02 | $24.53 | $24.53 | 304 |
| 11:26 AM | $24.53 | Up $0.00 | $24.53 | $24.53 | 0 |
| 11:24 AM | $24.52 | Down $ -0.01 | $24.52 | $24.52 | 1,510 |
| 11:24 AM | $24.52 | Up $0.00 | $24.52 | $24.52 | 0 |
| 11:23 AM | $24.52 | Up $0.01 | $24.52 | $24.51 | 1,308 |
| 11:22 AM | $24.51 | Up $0.00 | $24.52 | $24.51 | 300 |
| 11:21 AM | $24.51 | Down $ -0.02 | $24.53 | $24.51 | 809 |
| 11:18 AM | $24.53 | Down $ -0.01 | $24.53 | $24.53 | 243 |
| 11:18 AM | $24.53 | Up $0.00 | $24.53 | $24.53 | 0 |
| 11:18 AM | $24.53 | Up $0.00 | $24.53 | $24.53 | 0 |
| 11:17 AM | $24.54 | Down $ -0.01 | $24.56 | $24.54 | 511 |
| 11:16 AM | $24.55 | Up $0.03 | $24.55 | $24.55 | 100 |
| 11:14 AM | $24.52 | Up $0.01 | $24.52 | $24.52 | 299 |
| 11:14 AM | $24.52 | Up $0.00 | $24.52 | $24.52 | 0 |
| 11:11 AM | $24.51 | Up $0.02 | $24.51 | $24.50 | 400 |
| 11:11 AM | $24.51 | Up $0.00 | $24.51 | $24.50 | 0 |
| 11:11 AM | $24.51 | Up $0.00 | $24.51 | $24.50 | 0 |
| 11:10 AM | $24.49 | Up $0.02 | $24.49 | $24.49 | 2,898 |
| 11:09 AM | $24.47 | Up $0.00 | $24.47 | $24.47 | 431 |
| 11:08 AM | $24.47 | Down $ -0.01 | $24.48 | $24.47 | 623 |
| 11:07 AM | $24.48 | Up $0.00 | $24.48 | $24.48 | 425 |
| 11:06 AM | $24.48 | Up $0.04 | $24.48 | $24.45 | 200 |
| 11:05 AM | $24.45 | Up $0.00 | $24.45 | $24.44 | 500 |
| 11:04 AM | $24.44 | Down $ -0.03 | $24.46 | $24.44 | 720 |
| 11:02 AM | $24.47 | Up $0.01 | $24.47 | $24.47 | 200 |
| 11:02 AM | $24.47 | Up $0.00 | $24.47 | $24.47 | 0 |
| 11:01 AM | $24.46 | Up $0.00 | $24.46 | $24.46 | 200 |
| 11:00 AM | $24.46 | Up $0.01 | $24.46 | $24.46 | 100 |
| 10:59 AM | $24.45 | Up $0.00 | $24.45 | $24.45 | 485 |
| 10:58 AM | $24.45 | Up $0.01 | $24.45 | $24.45 | 307 |
| 10:57 AM | $24.44 | Up $0.01 | $24.44 | $24.44 | 100 |
| 10:56 AM | $24.43 | Up $0.02 | $24.43 | $24.43 | 300 |
| 10:55 AM | $24.41 | Down $ -0.01 | $24.41 | $24.41 | 100 |
| 10:54 AM | $24.42 | Up $0.01 | $24.42 | $24.41 | 200 |
| 10:53 AM | $24.41 | Up $0.02 | $24.41 | $24.41 | 701 |
| 10:52 AM | $24.39 | Down $ -0.01 | $24.40 | $24.39 | 256 |
| 10:51 AM | $24.40 | Down $ -0.01 | $24.41 | $24.40 | 639 |
| 10:50 AM | $24.41 | Up $0.02 | $24.41 | $24.39 | 799 |
| 10:49 AM | $24.39 | Up $0.01 | $24.39 | $24.38 | 2,331 |
| 10:48 AM | $24.38 | Down $ -0.01 | $24.38 | $24.38 | 440 |
| 10:47 AM | $24.39 | Up $0.01 | $24.39 | $24.38 | 573 |
| 10:46 AM | $24.38 | Up $0.02 | $24.38 | $24.37 | 736 |
| 10:45 AM | $24.36 | Up $0.01 | $24.36 | $24.35 | 834 |
| 10:44 AM | $24.35 | Up $0.00 | $24.35 | $24.34 | 2,753 |
| 10:43 AM | $24.35 | Up $0.00 | $24.35 | $24.35 | 1,148 |
| 10:42 AM | $24.35 | Up $0.00 | $24.35 | $24.35 | 100 |
| 10:41 AM | $24.35 | Up $0.02 | $24.35 | $24.34 | 970 |
| 10:40 AM | $24.34 | Up $0.01 | $24.34 | $24.33 | 2,034 |
| 10:39 AM | $24.33 | Down $ -0.04 | $24.35 | $24.33 | 763 |
| 10:38 AM | $24.36 | Up $0.01 | $24.37 | $24.36 | 300 |
| 10:37 AM | $24.35 | Up $0.03 | $24.35 | $24.33 | 3,500 |
| 10:36 AM | $24.32 | Up $0.05 | $24.32 | $24.31 | 740 |
| 10:35 AM | $24.27 | Down $ -0.03 | $24.29 | $24.27 | 920 |
| 10:34 AM | $24.30 | Up $0.00 | $24.31 | $24.30 | 400 |
| 10:32 AM | $24.30 | Up $0.00 | $24.31 | $24.28 | 2,368 |
| 10:32 AM | $24.30 | Up $0.00 | $24.31 | $24.28 | 0 |
| 10:31 AM | $24.30 | Down $ -0.02 | $24.31 | $24.30 | 307 |
| 10:30 AM | $24.32 | Up $0.01 | $24.33 | $24.32 | 334 |
| 10:29 AM | $24.31 | Down $ -0.01 | $24.32 | $24.31 | 6,601 |
| 10:28 AM | $24.32 | Down $ -0.04 | $24.35 | $24.32 | 600 |
| 10:27 AM | $24.36 | Up $0.00 | $24.37 | $24.34 | 1,549 |
| 10:26 AM | $24.36 | Up $0.01 | $24.36 | $24.35 | 1,398 |
| 10:25 AM | $24.35 | Down $ -0.03 | $24.36 | $24.35 | 679 |
| 10:23 AM | $24.38 | Down $ -0.02 | $24.38 | $24.37 | 1,000 |
| 10:23 AM | $24.38 | Up $0.00 | $24.38 | $24.37 | 0 |
| 10:22 AM | $24.40 | Up $0.00 | $24.40 | $24.38 | 1,100 |
| 10:21 AM | $24.39 | Down $ -0.04 | $24.42 | $24.39 | 850 |
| 10:20 AM | $24.43 | Down $ -0.04 | $24.43 | $24.43 | 484 |
| 10:19 AM | $24.46 | Down $ -0.02 | $24.47 | $24.46 | 633 |
| 10:17 AM | $24.48 | Up $0.03 | $24.49 | $24.44 | 3,107 |
| 10:17 AM | $24.48 | Up $0.00 | $24.49 | $24.44 | 0 |
| 10:16 AM | $24.45 | Down $ -0.01 | $24.47 | $24.45 | 1,138 |
| 10:15 AM | $24.46 | Down $ -0.01 | $24.47 | $24.46 | 845 |
| 10:14 AM | $24.47 | Down $ -0.01 | $24.47 | $24.46 | 530 |
| 10:13 AM | $24.48 | Up $0.01 | $24.48 | $24.47 | 1,027 |
| 10:12 AM | $24.47 | Down $ -0.03 | $24.49 | $24.47 | 2,677 |
| 10:11 AM | $24.50 | Up $0.01 | $24.50 | $24.50 | 724 |
| 10:10 AM | $24.49 | Up $0.02 | $24.49 | $24.48 | 1,000 |
| 10:09 AM | $24.47 | Down $ -0.01 | $24.47 | $24.47 | 100 |
| 10:08 AM | $24.48 | Up $0.00 | $24.48 | $24.48 | 205 |
| 10:07 AM | $24.48 | Down $ -0.03 | $24.52 | $24.48 | 607 |
| 10:06 AM | $24.51 | Up $0.01 | $24.51 | $24.50 | 346 |
| 10:05 AM | $24.50 | Up $0.01 | $24.50 | $24.50 | 100 |
| 10:04 AM | $24.49 | Up $0.01 | $24.49 | $24.49 | 300 |
| 10:03 AM | $24.48 | Down $ -0.02 | $24.48 | $24.48 | 401 |
| 10:02 AM | $24.50 | Down $ -0.02 | $24.50 | $24.50 | 168 |
| 10:01 AM | $24.52 | Down $ -0.03 | $24.52 | $24.52 | 738 |
| 10:00 AM | $24.55 | Up $0.02 | $24.55 | $24.52 | 1,997 |
| 09:59 AM | $24.53 | Down $ -0.03 | $24.57 | $24.53 | 400 |
| 09:57 AM | $24.56 | Down $0.00 | $24.56 | $24.56 | 200 |
| 09:57 AM | $24.56 | Up $0.00 | $24.56 | $24.56 | 0 |
| 09:56 AM | $24.56 | Up $0.03 | $24.56 | $24.54 | 1,092 |
| 09:55 AM | $24.53 | Up $0.01 | $24.53 | $24.53 | 403 |
| 09:54 AM | $24.53 | Up $0.00 | $24.53 | $24.52 | 1,030 |
| 09:53 AM | $24.52 | Down $ -0.08 | $24.59 | $24.52 | 2,093 |
| 09:52 AM | $24.60 | Down $ -0.01 | $24.60 | $24.60 | 158 |
| 09:51 AM | $24.61 | Up $0.02 | $24.62 | $24.61 | 4,535 |
| 09:50 AM | $24.60 | Down $ -0.01 | $24.60 | $24.60 | 200 |
| 09:49 AM | $24.60 | Up $0.01 | $24.60 | $24.58 | 800 |
| 09:48 AM | $24.59 | Up $0.01 | $24.61 | $24.57 | 1,228 |
| 09:47 AM | $24.58 | Up $0.01 | $24.58 | $24.57 | 662 |
| 09:46 AM | $24.57 | Up $0.05 | $24.57 | $24.57 | 100 |
| 09:45 AM | $24.52 | Down $ -0.02 | $24.54 | $24.52 | 2,000 |
| 09:43 AM | $24.54 | Up $0.01 | $24.54 | $24.54 | 300 |
| 09:43 AM | $24.54 | Up $0.00 | $24.54 | $24.54 | 0 |
| 09:42 AM | $24.53 | Down $ -0.04 | $24.56 | $24.53 | 402 |
| 09:41 AM | $24.57 | Down $ -0.04 | $24.64 | $24.57 | 757 |
| 09:39 AM | $24.61 | Down $ -0.02 | $24.62 | $24.61 | 200 |
| 09:39 AM | $24.61 | Up $0.00 | $24.62 | $24.61 | 0 |
| 09:38 AM | $24.63 | Up $0.03 | $24.63 | $24.62 | 315 |
| 09:37 AM | $24.60 | Up $0.10 | $24.60 | $24.58 | 302 |
| 09:35 AM | $24.51 | Down $ -0.02 | $24.51 | $24.51 | 300 |
| 09:35 AM | $24.51 | Up $0.00 | $24.51 | $24.51 | 0 |
| 09:30 AM | $24.52 | Down $ -0.11 | $24.52 | $24.52 | 300 |
| 09:30 AM | $24.52 | Up $0.00 | $24.52 | $24.52 | 0 |
| 09:30 AM | $24.52 | Up $0.00 | $24.52 | $24.52 | 0 |
| 09:30 AM | $24.52 | Up $0.00 | $24.52 | $24.52 | 0 |
| 09:30 AM | $24.52 | Up $0.00 | $24.52 | $24.52 | 0 |
| Previous close | $24.63 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 28-04-2025 | $24.63 | $24.50 | $24.73 | $24.39 | 438,815 |
| 25-04-2025 | $24.45 | $24.52 | $24.55 | $24.40 | 307,643 |
| 24-04-2025 | $24.77 | $24.88 | $24.96 | $24.74 | 418,344 |
| 23-04-2025 | $24.78 | $25.06 | $25.06 | $24.67 | 314,484 |
| 22-04-2025 | $24.92 | $24.93 | $25.01 | $24.61 | 337,365 |
| 21-04-2025 | $24.63 | $24.53 | $24.69 | $24.28 | 255,342 |
| 17-04-2025 | $25.28 | $25.38 | $25.49 | $25.18 | 425,923 |
| 16-04-2025 | $25.06 | $25.15 | $25.19 | $24.85 | 487,470 |
| 15-04-2025 | $24.96 | $25.09 | $25.11 | $24.87 | 424,125 |
| 14-04-2025 | $24.98 | $24.85 | $25.18 | $24.83 | 338,930 |
| 11-04-2025 | $24.59 | $24.03 | $24.63 | $23.98 | 536,442 |
| 10-04-2025 | $24.24 | $24.09 | $24.37 | $23.68 | 363,916 |
| 09-04-2025 | $24.62 | $22.84 | $24.78 | $22.80 | 748,693 |
| 08-04-2025 | $23.53 | $24.25 | $24.37 | $23.25 | 951,610 |
| 07-04-2025 | $24.19 | $23.92 | $24.54 | $23.64 | 1,544,648 |
| 04-04-2025 | $25.03 | $25.78 | $25.89 | $25.01 | 659,471 |
| 03-04-2025 | $26.91 | $27.45 | $27.49 | $26.85 | 517,882 |
| 02-04-2025 | $27.99 | $27.89 | $28.09 | $27.81 | 325,765 |
| 01-04-2025 | $28.02 | $27.96 | $28.04 | $27.76 | 545,554 |
| 31-03-2025 | $27.88 | $27.80 | $28.01 | $27.77 | 635,728 |
| 28-03-2025 | $27.83 | $27.68 | $27.95 | $27.57 | 400,386 |
| 27-03-2025 | $27.83 | $27.76 | $27.94 | $27.63 | 286,719 |
| 26-03-2025 | $27.68 | $27.51 | $27.69 | $27.49 | 519,077 |
| 25-03-2025 | $27.47 | $27.51 | $27.61 | $27.10 | 553,242 |
| 24-03-2025 | $27.84 | $27.73 | $27.86 | $27.65 | 486,434 |
| 21-03-2025 | $27.58 | $27.50 | $27.86 | $27.49 | 1,895,914 |
| 20-03-2025 | $28.25 | $28.19 | $28.31 | $28.06 | 263,941 |
| 19-03-2025 | $28.11 | $27.79 | $28.13 | $27.75 | 564,671 |
| 18-03-2025 | $28.06 | $27.69 | $28.10 | $27.69 | 599,028 |
| 17-03-2025 | $27.85 | $27.94 | $28.13 | $27.83 | 671,747 |
Graphs are not available, please refer to the detailed table