Quotes and Market Data
Find a quote
ENDEAVOUR MINING PLC
53.41 Down -2.34 (-4.38 %)
Delayed : 2025/11/04 17:40:00
- Previous close $55.75
- Opening $54.68
- Price Ask $53.29
- Price Bid $53.29
- Size Bid 2
- Size Ask 2
- Today High $55.03
- Today Low $53.37
- 52 Weeks High $67.02
- 52 Weeks Low $25.07
- Volume 530,664
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $53.41 | Up $0.02 | $53.41 | $53.41 | 69,000 |
| 03:59 PM | $53.39 | Down $ -0.06 | $53.46 | $53.37 | 8,400 |
| 03:58 PM | $53.45 | Up $0.00 | $53.47 | $53.45 | 5,100 |
| 03:57 PM | $53.45 | Up $0.04 | $53.49 | $53.40 | 13,800 |
| 03:56 PM | $53.42 | Up $0.01 | $53.43 | $53.40 | 6,600 |
| 03:55 PM | $53.41 | Down $ -0.09 | $53.47 | $53.40 | 2,800 |
| 03:54 PM | $53.49 | Up $0.04 | $53.50 | $53.42 | 5,200 |
| 03:53 PM | $53.45 | Up $0.04 | $53.46 | $53.42 | 4,500 |
| 03:52 PM | $53.42 | Down $ -0.02 | $53.43 | $53.42 | 2,400 |
| 03:51 PM | $53.43 | Down $ -0.02 | $53.44 | $53.43 | 900 |
| 03:50 PM | $53.45 | Up $0.03 | $53.47 | $53.41 | 4,800 |
| 03:49 PM | $53.42 | Down $ -0.06 | $53.48 | $53.42 | 4,800 |
| 03:48 PM | $53.48 | Up $0.02 | $53.48 | $53.43 | 5,500 |
| 03:47 PM | $53.46 | Down $ -0.02 | $53.47 | $53.46 | 900 |
| 03:46 PM | $53.48 | Up $0.00 | $53.49 | $53.48 | 400 |
| 03:45 PM | $53.48 | Up $0.00 | $53.50 | $53.48 | 2,100 |
| 03:44 PM | $53.48 | Down $ -0.02 | $53.50 | $53.48 | 2,500 |
| 03:43 PM | $53.50 | Up $0.00 | $53.50 | $53.49 | 4,500 |
| 03:42 PM | $53.50 | Up $0.01 | $53.51 | $53.48 | 3,700 |
| 03:41 PM | $53.49 | Down $ -0.03 | $53.51 | $53.49 | 1,200 |
| 03:40 PM | $53.52 | Down $ -0.01 | $53.53 | $53.52 | 400 |
| 03:39 PM | $53.53 | Up $0.03 | $53.54 | $53.51 | 5,100 |
| 03:38 PM | $53.50 | Down $ -0.02 | $53.53 | $53.50 | 6,300 |
| 03:37 PM | $53.52 | Down $ -0.02 | $53.54 | $53.52 | 1,500 |
| 03:36 PM | $53.54 | Down $ -0.01 | $53.54 | $53.53 | 300 |
| 03:35 PM | $53.55 | Up $0.05 | $53.57 | $53.53 | 1,900 |
| 03:34 PM | $53.50 | Down $ -0.01 | $53.54 | $53.50 | 1,500 |
| 03:33 PM | $53.51 | Up $0.03 | $53.51 | $53.49 | 400 |
| 03:32 PM | $53.48 | Down $ -0.05 | $53.53 | $53.48 | 1,100 |
| 03:31 PM | $53.53 | Down $ -0.10 | $53.63 | $53.53 | 2,100 |
| 03:29 PM | $53.63 | Up $0.01 | $53.66 | $53.63 | 800 |
| 03:29 PM | $53.63 | Up $0.00 | $53.66 | $53.63 | 0 |
| 03:27 PM | $53.62 | Down $ -0.03 | $53.62 | $53.62 | 100 |
| 03:27 PM | $53.62 | Up $0.00 | $53.62 | $53.62 | 0 |
| 03:25 PM | $53.65 | Down $ -0.03 | $53.65 | $53.65 | 100 |
| 03:25 PM | $53.65 | Up $0.00 | $53.65 | $53.65 | 0 |
| 03:24 PM | $53.68 | Up $0.04 | $53.68 | $53.65 | 1,400 |
| 03:23 PM | $53.64 | Down $ -0.02 | $53.64 | $53.61 | 200 |
| 03:21 PM | $53.66 | Up $0.01 | $53.66 | $53.64 | 700 |
| 03:21 PM | $53.66 | Up $0.00 | $53.66 | $53.64 | 0 |
| 03:20 PM | $53.65 | Down $ -0.06 | $53.72 | $53.65 | 1,600 |
| 03:19 PM | $53.71 | Up $0.00 | $53.77 | $53.69 | 2,900 |
| 03:18 PM | $53.71 | Up $0.03 | $53.71 | $53.71 | 500 |
| 03:17 PM | $53.68 | Up $0.04 | $53.68 | $53.68 | 400 |
| 03:15 PM | $53.64 | Up $0.00 | $53.68 | $53.64 | 200 |
| 03:15 PM | $53.64 | Up $0.00 | $53.68 | $53.64 | 0 |
| 03:14 PM | $53.64 | Up $0.03 | $53.64 | $53.62 | 1,300 |
| 03:13 PM | $53.61 | Down $ -0.04 | $53.63 | $53.60 | 3,200 |
| 03:12 PM | $53.65 | Down $ -0.02 | $53.65 | $53.64 | 300 |
| 03:10 PM | $53.67 | Up $0.03 | $53.67 | $53.66 | 400 |
| 03:10 PM | $53.67 | Up $0.00 | $53.67 | $53.66 | 0 |
| 03:09 PM | $53.64 | Down $ -0.02 | $53.64 | $53.64 | 100 |
| 03:06 PM | $53.66 | Up $0.03 | $53.68 | $53.66 | 500 |
| 03:06 PM | $53.66 | Up $0.00 | $53.68 | $53.66 | 0 |
| 03:06 PM | $53.66 | Up $0.00 | $53.68 | $53.66 | 0 |
| 03:03 PM | $53.63 | Down $ -0.08 | $53.70 | $53.63 | 3,400 |
| 03:03 PM | $53.63 | Up $0.00 | $53.70 | $53.63 | 0 |
| 03:03 PM | $53.63 | Up $0.00 | $53.70 | $53.63 | 0 |
| 03:02 PM | $53.71 | Up $0.03 | $53.74 | $53.69 | 6,100 |
| 03:00 PM | $53.68 | Down $ -0.02 | $53.73 | $53.68 | 2,200 |
| 03:00 PM | $53.68 | Up $0.00 | $53.73 | $53.68 | 0 |
| 02:59 PM | $53.70 | Up $0.04 | $53.70 | $53.70 | 100 |
| 02:57 PM | $53.66 | Up $0.04 | $53.66 | $53.66 | 100 |
| 02:57 PM | $53.66 | Up $0.00 | $53.66 | $53.66 | 0 |
| 02:56 PM | $53.62 | Down $ -0.05 | $53.62 | $53.62 | 300 |
| 02:54 PM | $53.67 | Up $0.07 | $53.67 | $53.67 | 100 |
| 02:54 PM | $53.67 | Up $0.00 | $53.67 | $53.67 | 0 |
| 02:52 PM | $53.60 | Up $0.01 | $53.60 | $53.60 | 400 |
| 02:52 PM | $53.60 | Up $0.00 | $53.60 | $53.60 | 0 |
| 02:51 PM | $53.59 | Up $0.01 | $53.61 | $53.57 | 3,600 |
| 02:47 PM | $53.58 | Down $ -0.01 | $53.59 | $53.58 | 700 |
| 02:47 PM | $53.58 | Up $0.00 | $53.59 | $53.58 | 0 |
| 02:47 PM | $53.58 | Up $0.00 | $53.59 | $53.58 | 0 |
| 02:47 PM | $53.58 | Up $0.00 | $53.59 | $53.58 | 0 |
| 02:46 PM | $53.59 | Up $0.02 | $53.60 | $53.59 | 1,000 |
| 02:45 PM | $53.57 | Up $0.05 | $53.57 | $53.55 | 600 |
| 02:43 PM | $53.52 | Down $ -0.02 | $53.53 | $53.52 | 900 |
| 02:43 PM | $53.52 | Up $0.00 | $53.53 | $53.52 | 0 |
| 02:42 PM | $53.54 | Down $ -0.03 | $53.57 | $53.54 | 2,200 |
| 02:40 PM | $53.57 | Up $0.01 | $53.62 | $53.57 | 1,300 |
| 02:40 PM | $53.57 | Up $0.00 | $53.62 | $53.57 | 0 |
| 02:38 PM | $53.56 | Down $ -0.02 | $53.57 | $53.56 | 400 |
| 02:38 PM | $53.56 | Up $0.00 | $53.57 | $53.56 | 0 |
| 02:37 PM | $53.58 | Down $ -0.08 | $53.59 | $53.57 | 1,500 |
| 02:35 PM | $53.66 | Up $0.03 | $53.67 | $53.66 | 300 |
| 02:35 PM | $53.66 | Up $0.00 | $53.67 | $53.66 | 0 |
| 02:31 PM | $53.63 | Up $0.00 | $53.63 | $53.54 | 6,800 |
| 02:31 PM | $53.63 | Up $0.00 | $53.63 | $53.54 | 0 |
| 02:31 PM | $53.63 | Up $0.00 | $53.63 | $53.54 | 0 |
| 02:31 PM | $53.63 | Up $0.00 | $53.63 | $53.54 | 0 |
| 02:27 PM | $53.63 | Down $ -0.05 | $53.68 | $53.63 | 900 |
| 02:27 PM | $53.63 | Up $0.00 | $53.68 | $53.63 | 0 |
| 02:27 PM | $53.63 | Up $0.00 | $53.68 | $53.63 | 0 |
| 02:27 PM | $53.63 | Up $0.00 | $53.68 | $53.63 | 0 |
| 02:25 PM | $53.68 | Down $ -0.03 | $53.68 | $53.68 | 100 |
| 02:25 PM | $53.68 | Up $0.00 | $53.68 | $53.68 | 0 |
| 02:20 PM | $53.71 | Down $ -0.03 | $53.73 | $53.71 | 500 |
| 02:20 PM | $53.71 | Up $0.00 | $53.73 | $53.71 | 0 |
| 02:20 PM | $53.71 | Up $0.00 | $53.73 | $53.71 | 0 |
| 02:20 PM | $53.71 | Up $0.00 | $53.73 | $53.71 | 0 |
| 02:20 PM | $53.71 | Up $0.00 | $53.73 | $53.71 | 0 |
| 02:19 PM | $53.74 | Up $0.05 | $53.75 | $53.74 | 300 |
| 02:17 PM | $53.69 | Down $ -0.03 | $53.69 | $53.69 | 100 |
| 02:17 PM | $53.69 | Up $0.00 | $53.69 | $53.69 | 0 |
| 02:15 PM | $53.72 | Down $ -0.01 | $53.72 | $53.72 | 100 |
| 02:15 PM | $53.72 | Up $0.00 | $53.72 | $53.72 | 0 |
| 02:13 PM | $53.73 | Up $0.09 | $53.73 | $53.73 | 100 |
| 02:13 PM | $53.73 | Up $0.00 | $53.73 | $53.73 | 0 |
| 02:07 PM | $53.64 | Down $ -0.07 | $53.64 | $53.64 | 300 |
| 02:07 PM | $53.64 | Up $0.00 | $53.64 | $53.64 | 0 |
| 02:07 PM | $53.64 | Up $0.00 | $53.64 | $53.64 | 0 |
| 02:07 PM | $53.64 | Up $0.00 | $53.64 | $53.64 | 0 |
| 02:07 PM | $53.64 | Up $0.00 | $53.64 | $53.64 | 0 |
| 02:07 PM | $53.64 | Up $0.00 | $53.64 | $53.64 | 0 |
| 02:06 PM | $53.71 | Down $ -0.08 | $53.75 | $53.71 | 600 |
| 02:00 PM | $53.79 | Down $ -0.07 | $53.82 | $53.79 | 400 |
| 02:00 PM | $53.79 | Up $0.00 | $53.82 | $53.79 | 0 |
| 02:00 PM | $53.79 | Up $0.00 | $53.82 | $53.79 | 0 |
| 02:00 PM | $53.79 | Up $0.00 | $53.82 | $53.79 | 0 |
| 02:00 PM | $53.79 | Up $0.00 | $53.82 | $53.79 | 0 |
| 02:00 PM | $53.79 | Up $0.00 | $53.82 | $53.79 | 0 |
| 01:57 PM | $53.86 | Down $ -0.01 | $53.86 | $53.86 | 100 |
| 01:57 PM | $53.86 | Up $0.00 | $53.86 | $53.86 | 0 |
| 01:57 PM | $53.86 | Up $0.00 | $53.86 | $53.86 | 0 |
| 01:54 PM | $53.87 | Up $0.05 | $53.87 | $53.87 | 900 |
| 01:54 PM | $53.87 | Up $0.00 | $53.87 | $53.87 | 0 |
| 01:54 PM | $53.87 | Up $0.00 | $53.87 | $53.87 | 0 |
| 01:52 PM | $53.82 | Up $0.07 | $53.82 | $53.76 | 1,700 |
| 01:52 PM | $53.82 | Up $0.00 | $53.82 | $53.76 | 0 |
| 01:50 PM | $53.75 | Down $ -0.05 | $53.78 | $53.75 | 3,700 |
| 01:50 PM | $53.75 | Up $0.00 | $53.78 | $53.75 | 0 |
| 01:48 PM | $53.80 | Up $0.00 | $53.80 | $53.80 | 1,300 |
| 01:48 PM | $53.80 | Up $0.00 | $53.80 | $53.80 | 0 |
| 01:46 PM | $53.80 | Up $0.04 | $53.84 | $53.80 | 300 |
| 01:46 PM | $53.80 | Up $0.00 | $53.84 | $53.80 | 0 |
| 01:45 PM | $53.76 | Down $ -0.05 | $53.80 | $53.76 | 1,100 |
| 01:44 PM | $53.81 | Up $0.04 | $53.83 | $53.81 | 400 |
| 01:41 PM | $53.77 | Up $0.02 | $53.77 | $53.77 | 100 |
| 01:41 PM | $53.77 | Up $0.00 | $53.77 | $53.77 | 0 |
| 01:41 PM | $53.77 | Up $0.00 | $53.77 | $53.77 | 0 |
| 01:40 PM | $53.75 | Up $0.05 | $53.75 | $53.75 | 300 |
| 01:39 PM | $53.70 | Up $0.03 | $53.70 | $53.62 | 2,600 |
| 01:38 PM | $53.67 | Down $ -0.22 | $53.85 | $53.66 | 7,600 |
| 01:37 PM | $53.89 | Down $ -0.01 | $53.89 | $53.89 | 100 |
| 01:36 PM | $53.90 | Down $ -0.07 | $53.91 | $53.90 | 200 |
| 01:34 PM | $53.97 | Up $0.03 | $53.97 | $53.97 | 100 |
| 01:34 PM | $53.97 | Up $0.00 | $53.97 | $53.97 | 0 |
| 01:32 PM | $53.94 | Down $ -0.04 | $53.94 | $53.94 | 200 |
| 01:32 PM | $53.94 | Up $0.00 | $53.94 | $53.94 | 0 |
| 01:30 PM | $53.98 | Up $0.01 | $53.98 | $53.97 | 400 |
| 01:30 PM | $53.98 | Up $0.00 | $53.98 | $53.97 | 0 |
| 01:29 PM | $53.97 | Up $0.01 | $53.97 | $53.96 | 500 |
| 01:27 PM | $53.96 | Down $ -0.05 | $53.97 | $53.96 | 800 |
| 01:27 PM | $53.96 | Up $0.00 | $53.97 | $53.96 | 0 |
| 01:26 PM | $54.01 | Up $0.02 | $54.01 | $54.01 | 100 |
| 01:20 PM | $53.99 | Up $0.05 | $53.99 | $53.99 | 100 |
| 01:20 PM | $53.99 | Up $0.00 | $53.99 | $53.99 | 0 |
| 01:20 PM | $53.99 | Up $0.00 | $53.99 | $53.99 | 0 |
| 01:20 PM | $53.99 | Up $0.00 | $53.99 | $53.99 | 0 |
| 01:20 PM | $53.99 | Up $0.00 | $53.99 | $53.99 | 0 |
| 01:20 PM | $53.99 | Up $0.00 | $53.99 | $53.99 | 0 |
| 01:18 PM | $53.94 | Down $ -0.05 | $53.94 | $53.94 | 300 |
| 01:18 PM | $53.94 | Up $0.00 | $53.94 | $53.94 | 0 |
| 01:14 PM | $53.99 | Down $ -0.05 | $54.00 | $53.99 | 500 |
| 01:14 PM | $53.99 | Up $0.00 | $54.00 | $53.99 | 0 |
| 01:14 PM | $53.99 | Up $0.00 | $54.00 | $53.99 | 0 |
| 01:14 PM | $53.99 | Up $0.00 | $54.00 | $53.99 | 0 |
| 01:12 PM | $54.04 | Down $ -0.04 | $54.05 | $54.04 | 300 |
| 01:12 PM | $54.04 | Up $0.00 | $54.05 | $54.04 | 0 |
| 01:03 PM | $54.08 | Up $0.01 | $54.08 | $54.08 | 100 |
| 01:03 PM | $54.08 | Up $0.00 | $54.08 | $54.08 | 0 |
| 01:03 PM | $54.08 | Up $0.00 | $54.08 | $54.08 | 0 |
| 01:03 PM | $54.08 | Up $0.00 | $54.08 | $54.08 | 0 |
| 01:03 PM | $54.08 | Up $0.00 | $54.08 | $54.08 | 0 |
| 01:03 PM | $54.08 | Up $0.00 | $54.08 | $54.08 | 0 |
| 01:03 PM | $54.08 | Up $0.00 | $54.08 | $54.08 | 0 |
| 01:03 PM | $54.08 | Up $0.00 | $54.08 | $54.08 | 0 |
| 01:03 PM | $54.08 | Up $0.00 | $54.08 | $54.08 | 0 |
| 12:57 PM | $54.07 | Up $0.00 | $54.07 | $54.07 | 200 |
| 12:57 PM | $54.07 | Up $0.00 | $54.07 | $54.07 | 0 |
| 12:57 PM | $54.07 | Up $0.00 | $54.07 | $54.07 | 0 |
| 12:57 PM | $54.07 | Up $0.00 | $54.07 | $54.07 | 0 |
| 12:57 PM | $54.07 | Up $0.00 | $54.07 | $54.07 | 0 |
| 12:57 PM | $54.07 | Up $0.00 | $54.07 | $54.07 | 0 |
| 12:56 PM | $54.07 | Down $ -0.03 | $54.07 | $54.07 | 100 |
| 12:55 PM | $54.10 | Down $ -0.05 | $54.16 | $54.10 | 4,300 |
| 12:52 PM | $54.15 | Down $ -0.04 | $54.16 | $54.15 | 800 |
| 12:52 PM | $54.15 | Up $0.00 | $54.16 | $54.15 | 0 |
| 12:52 PM | $54.15 | Up $0.00 | $54.16 | $54.15 | 0 |
| 12:51 PM | $54.19 | Up $0.01 | $54.20 | $54.14 | 2,200 |
| 12:50 PM | $54.18 | Down $ -0.01 | $54.21 | $54.16 | 3,500 |
| 12:48 PM | $54.19 | Down $ -0.06 | $54.19 | $54.19 | 600 |
| 12:48 PM | $54.19 | Up $0.00 | $54.19 | $54.19 | 0 |
| 12:47 PM | $54.25 | Up $0.19 | $54.25 | $54.10 | 3,700 |
| 12:43 PM | $54.06 | Up $0.02 | $54.08 | $54.06 | 400 |
| 12:43 PM | $54.06 | Up $0.00 | $54.08 | $54.06 | 0 |
| 12:43 PM | $54.06 | Up $0.00 | $54.08 | $54.06 | 0 |
| 12:43 PM | $54.06 | Up $0.00 | $54.08 | $54.06 | 0 |
| 12:42 PM | $54.04 | Down $ -0.01 | $54.04 | $54.04 | 400 |
| 12:41 PM | $54.05 | Down $ -0.04 | $54.05 | $54.05 | 500 |
| 12:36 PM | $54.09 | Up $0.01 | $54.09 | $54.09 | 100 |
| 12:36 PM | $54.09 | Up $0.00 | $54.09 | $54.09 | 0 |
| 12:36 PM | $54.09 | Up $0.00 | $54.09 | $54.09 | 0 |
| 12:36 PM | $54.09 | Up $0.00 | $54.09 | $54.09 | 0 |
| 12:36 PM | $54.09 | Up $0.00 | $54.09 | $54.09 | 0 |
| 12:35 PM | $54.08 | Up $0.03 | $54.08 | $54.08 | 200 |
| 12:34 PM | $54.05 | Up $0.08 | $54.05 | $53.97 | 900 |
| 12:33 PM | $53.97 | Up $0.00 | $53.97 | $53.97 | 100 |
| 12:32 PM | $53.97 | Up $0.01 | $53.97 | $53.96 | 200 |
| 12:31 PM | $53.96 | Down $ -0.05 | $53.96 | $53.96 | 200 |
| 12:30 PM | $54.01 | Up $0.01 | $54.01 | $54.00 | 800 |
| 12:29 PM | $54.00 | Down $ -0.03 | $54.01 | $54.00 | 300 |
| 12:28 PM | $54.03 | Down $ -0.06 | $54.07 | $54.03 | 700 |
| 12:26 PM | $54.09 | Up $0.01 | $54.09 | $54.09 | 400 |
| 12:26 PM | $54.09 | Up $0.00 | $54.09 | $54.09 | 0 |
| 12:25 PM | $54.08 | Up $0.01 | $54.08 | $54.08 | 100 |
| 12:24 PM | $54.07 | Up $0.01 | $54.07 | $54.04 | 400 |
| 12:23 PM | $54.06 | Up $0.01 | $54.06 | $54.06 | 100 |
| 12:22 PM | $54.05 | Up $0.08 | $54.05 | $53.97 | 1,900 |
| 12:21 PM | $53.97 | Up $0.00 | $53.97 | $53.97 | 100 |
| 12:20 PM | $53.97 | Down $ -0.02 | $53.97 | $53.97 | 100 |
| 12:19 PM | $53.99 | Down $ -0.03 | $54.01 | $53.99 | 600 |
| 12:18 PM | $54.02 | Down $ -0.04 | $54.02 | $54.02 | 200 |
| 12:17 PM | $54.06 | Down $ -0.01 | $54.06 | $54.06 | 800 |
| 12:16 PM | $54.07 | Down $ -0.17 | $54.21 | $54.07 | 2,100 |
| 12:15 PM | $54.24 | Up $0.05 | $54.25 | $54.22 | 500 |
| 12:12 PM | $54.19 | Up $0.00 | $54.19 | $54.19 | 100 |
| 12:12 PM | $54.19 | Up $0.00 | $54.19 | $54.19 | 0 |
| 12:12 PM | $54.19 | Up $0.00 | $54.19 | $54.19 | 0 |
| 12:11 PM | $54.19 | Down $ -0.04 | $54.22 | $54.19 | 300 |
| 12:10 PM | $54.23 | Down $ -0.02 | $54.23 | $54.23 | 100 |
| 12:08 PM | $54.25 | Down $ -0.02 | $54.26 | $54.25 | 1,100 |
| 12:08 PM | $54.25 | Up $0.00 | $54.26 | $54.25 | 0 |
| 12:07 PM | $54.27 | Up $0.00 | $54.27 | $54.27 | 200 |
| 12:05 PM | $54.27 | Down $ -0.03 | $54.27 | $54.27 | 200 |
| 12:05 PM | $54.27 | Up $0.00 | $54.27 | $54.27 | 0 |
| 12:02 PM | $54.30 | Up $0.00 | $54.30 | $54.30 | 2,600 |
| 12:02 PM | $54.30 | Up $0.00 | $54.30 | $54.30 | 0 |
| 12:02 PM | $54.30 | Up $0.00 | $54.30 | $54.30 | 0 |
| 12:00 PM | $54.30 | Down $ -0.02 | $54.34 | $54.30 | 800 |
| 12:00 PM | $54.30 | Up $0.00 | $54.34 | $54.30 | 0 |
| 11:59 AM | $54.32 | Down $ -0.03 | $54.32 | $54.32 | 100 |
| 11:58 AM | $54.35 | Down $ -0.05 | $54.41 | $54.35 | 1,200 |
| 11:57 AM | $54.40 | Up $0.01 | $54.40 | $54.40 | 100 |
| 11:56 AM | $54.39 | Up $0.01 | $54.39 | $54.39 | 100 |
| 11:53 AM | $54.38 | Up $0.04 | $54.38 | $54.35 | 300 |
| 11:53 AM | $54.38 | Up $0.00 | $54.38 | $54.35 | 0 |
| 11:53 AM | $54.38 | Up $0.00 | $54.38 | $54.35 | 0 |
| 11:52 AM | $54.34 | Up $0.02 | $54.34 | $54.33 | 300 |
| 11:51 AM | $54.32 | Up $0.10 | $54.32 | $54.29 | 800 |
| 11:50 AM | $54.22 | Down $ -0.12 | $54.36 | $54.22 | 3,400 |
| 11:47 AM | $54.34 | Up $0.01 | $54.34 | $54.34 | 100 |
| 11:47 AM | $54.34 | Up $0.00 | $54.34 | $54.34 | 0 |
| 11:47 AM | $54.34 | Up $0.00 | $54.34 | $54.34 | 0 |
| 11:41 AM | $54.33 | Down $ -0.03 | $54.36 | $54.33 | 400 |
| 11:41 AM | $54.33 | Up $0.00 | $54.36 | $54.33 | 0 |
| 11:41 AM | $54.33 | Up $0.00 | $54.36 | $54.33 | 0 |
| 11:41 AM | $54.33 | Up $0.00 | $54.36 | $54.33 | 0 |
| 11:41 AM | $54.33 | Up $0.00 | $54.36 | $54.33 | 0 |
| 11:41 AM | $54.33 | Up $0.00 | $54.36 | $54.33 | 0 |
| 11:40 AM | $54.36 | Down $ -0.08 | $54.42 | $54.36 | 1,000 |
| 11:39 AM | $54.44 | Down $ -0.01 | $54.46 | $54.44 | 400 |
| 11:38 AM | $54.45 | Down $ -0.04 | $54.47 | $54.45 | 500 |
| 11:37 AM | $54.50 | Down $ -0.02 | $54.52 | $54.50 | 400 |
| 11:36 AM | $54.51 | Up $0.04 | $54.51 | $54.47 | 4,500 |
| 11:35 AM | $54.47 | Down $ -0.01 | $54.48 | $54.47 | 1,500 |
| 11:34 AM | $54.48 | Up $0.10 | $54.48 | $54.41 | 10,300 |
| 11:30 AM | $54.38 | Down $ -0.05 | $54.46 | $54.38 | 500 |
| 11:30 AM | $54.38 | Up $0.00 | $54.46 | $54.38 | 0 |
| 11:30 AM | $54.38 | Up $0.00 | $54.46 | $54.38 | 0 |
| 11:30 AM | $54.38 | Up $0.00 | $54.46 | $54.38 | 0 |
| 11:29 AM | $54.43 | Down $ -0.01 | $54.47 | $54.43 | 1,100 |
| 11:28 AM | $54.44 | Down $ -0.04 | $54.48 | $54.44 | 1,200 |
| 11:27 AM | $54.48 | Up $0.03 | $54.48 | $54.46 | 2,200 |
| 11:25 AM | $54.45 | Up $0.04 | $54.45 | $54.44 | 500 |
| 11:25 AM | $54.45 | Up $0.00 | $54.45 | $54.44 | 0 |
| 11:24 AM | $54.41 | Down $ -0.05 | $54.41 | $54.40 | 500 |
| 11:22 AM | $54.46 | Up $0.06 | $54.47 | $54.42 | 900 |
| 11:22 AM | $54.46 | Up $0.00 | $54.47 | $54.42 | 0 |
| 11:21 AM | $54.40 | Up $0.02 | $54.40 | $54.39 | 400 |
| 11:20 AM | $54.38 | Down $ -0.01 | $54.39 | $54.38 | 400 |
| 11:19 AM | $54.39 | Up $0.00 | $54.48 | $54.39 | 1,800 |
| 11:17 AM | $54.39 | Up $0.14 | $54.39 | $54.29 | 800 |
| 11:17 AM | $54.39 | Up $0.00 | $54.39 | $54.29 | 0 |
| 11:16 AM | $54.25 | Up $0.11 | $54.28 | $54.17 | 2,400 |
| 11:15 AM | $54.14 | Up $0.10 | $54.14 | $54.05 | 3,600 |
| 11:14 AM | $54.04 | Up $0.01 | $54.04 | $54.02 | 800 |
| 11:13 AM | $54.04 | Down $ -0.04 | $54.05 | $54.02 | 1,000 |
| 11:12 AM | $54.07 | Up $0.02 | $54.08 | $54.02 | 1,400 |
| 11:11 AM | $54.05 | Up $0.01 | $54.05 | $54.01 | 1,600 |
| 11:10 AM | $54.04 | Down $ -0.01 | $54.04 | $54.04 | 200 |
| 11:09 AM | $54.05 | Up $0.04 | $54.05 | $54.00 | 1,800 |
| 11:08 AM | $54.01 | Down $ -0.03 | $54.01 | $54.01 | 100 |
| 11:07 AM | $54.04 | Down $ -0.04 | $54.04 | $53.99 | 1,600 |
| 11:06 AM | $54.08 | Up $0.01 | $54.08 | $54.04 | 3,800 |
| 11:05 AM | $54.07 | Up $0.03 | $54.07 | $54.06 | 500 |
| 11:04 AM | $54.04 | Down $ -0.03 | $54.04 | $54.04 | 100 |
| 11:03 AM | $54.07 | Up $0.02 | $54.08 | $54.07 | 900 |
| 11:01 AM | $54.05 | Down $ -0.03 | $54.08 | $54.05 | 700 |
| 11:01 AM | $54.05 | Up $0.00 | $54.08 | $54.05 | 0 |
| 11:00 AM | $54.08 | Up $0.12 | $54.08 | $53.98 | 800 |
| 10:58 AM | $53.96 | Down $ -0.03 | $54.00 | $53.96 | 800 |
| 10:58 AM | $53.96 | Up $0.00 | $54.00 | $53.96 | 0 |
| 10:57 AM | $53.99 | Up $0.02 | $53.99 | $53.98 | 300 |
| 10:56 AM | $53.97 | Up $0.02 | $53.97 | $53.96 | 700 |
| 10:55 AM | $53.95 | Up $0.05 | $53.97 | $53.93 | 1,200 |
| 10:54 AM | $53.90 | Down $ -0.12 | $54.00 | $53.90 | 1,100 |
| 10:53 AM | $54.02 | Up $0.00 | $54.05 | $54.02 | 1,000 |
| 10:52 AM | $54.02 | Down $ -0.06 | $54.06 | $54.02 | 600 |
| 10:51 AM | $54.08 | Up $0.06 | $54.08 | $54.02 | 400 |
| 10:50 AM | $54.02 | Down $ -0.02 | $54.03 | $54.02 | 300 |
| 10:49 AM | $54.04 | Down $ -0.02 | $54.05 | $54.04 | 300 |
| 10:48 AM | $54.06 | Up $0.00 | $54.07 | $54.06 | 200 |
| 10:47 AM | $54.06 | Up $0.04 | $54.06 | $53.99 | 800 |
| 10:46 AM | $54.02 | Down $ -0.05 | $54.02 | $54.02 | 100 |
| 10:45 AM | $54.07 | Down $ -0.13 | $54.15 | $54.07 | 1,000 |
| 10:44 AM | $54.20 | Up $0.00 | $54.22 | $54.20 | 600 |
| 10:43 AM | $54.20 | Down $ -0.05 | $54.23 | $54.20 | 1,300 |
| 10:42 AM | $54.25 | Down $ -0.05 | $54.33 | $54.25 | 1,400 |
| 10:41 AM | $54.30 | Up $0.07 | $54.33 | $54.25 | 700 |
| 10:40 AM | $54.23 | Up $0.05 | $54.24 | $54.23 | 900 |
| 10:39 AM | $54.18 | Up $0.11 | $54.18 | $54.16 | 1,100 |
| 10:38 AM | $54.07 | Up $0.03 | $54.09 | $54.06 | 2,200 |
| 10:37 AM | $54.04 | Down $ -0.02 | $54.04 | $54.04 | 200 |
| 10:36 AM | $54.06 | Down $ -0.03 | $54.06 | $54.06 | 100 |
| 10:35 AM | $54.09 | Up $0.13 | $54.09 | $54.00 | 1,100 |
| 10:34 AM | $53.96 | Down $ -0.13 | $54.08 | $53.93 | 3,300 |
| 10:33 AM | $54.09 | Up $0.08 | $54.09 | $54.09 | 500 |
| 10:32 AM | $54.01 | Up $0.05 | $54.03 | $53.97 | 300 |
| 10:31 AM | $53.96 | Up $0.03 | $53.96 | $53.96 | 200 |
| 10:30 AM | $53.93 | Down $ -0.02 | $53.99 | $53.93 | 1,500 |
| 10:29 AM | $53.95 | Down $ -0.09 | $54.08 | $53.95 | 1,700 |
| 10:28 AM | $54.04 | Up $0.02 | $54.06 | $54.03 | 300 |
| 10:27 AM | $54.02 | Down $ -0.04 | $54.07 | $53.98 | 1,500 |
| 10:26 AM | $54.07 | Up $0.02 | $54.07 | $54.01 | 1,900 |
| 10:25 AM | $54.04 | Up $0.07 | $54.07 | $54.00 | 1,800 |
| 10:24 AM | $53.97 | Down $ -0.05 | $54.03 | $53.97 | 1,700 |
| 10:23 AM | $54.02 | Up $0.03 | $54.02 | $53.95 | 1,400 |
| 10:22 AM | $53.99 | Up $0.07 | $53.99 | $53.97 | 500 |
| 10:21 AM | $53.92 | Up $0.14 | $53.92 | $53.78 | 2,600 |
| 10:20 AM | $53.78 | Down $ -0.24 | $54.02 | $53.78 | 4,200 |
| 10:19 AM | $54.02 | Down $ -0.01 | $54.02 | $53.98 | 1,100 |
| 10:18 AM | $54.03 | Down $ -0.05 | $54.09 | $54.03 | 1,900 |
| 10:17 AM | $54.08 | Up $0.00 | $54.08 | $54.04 | 3,100 |
| 10:16 AM | $54.08 | Up $0.02 | $54.08 | $54.07 | 1,300 |
| 10:15 AM | $54.06 | Down $ -0.14 | $54.23 | $54.06 | 10,600 |
| 10:14 AM | $54.20 | Up $0.01 | $54.21 | $54.19 | 1,400 |
| 10:13 AM | $54.19 | Up $0.08 | $54.19 | $54.13 | 1,700 |
| 10:12 AM | $54.11 | Up $0.01 | $54.11 | $54.05 | 9,900 |
| 10:11 AM | $54.10 | Up $0.02 | $54.12 | $54.08 | 7,700 |
| 10:10 AM | $54.08 | Up $0.03 | $54.11 | $54.03 | 6,700 |
| 10:09 AM | $54.05 | Down $ -0.02 | $54.08 | $54.05 | 500 |
| 10:08 AM | $54.07 | Down $ -0.03 | $54.10 | $54.07 | 900 |
| 10:07 AM | $54.10 | Up $0.00 | $54.15 | $54.10 | 1,600 |
| 10:06 AM | $54.10 | Up $0.17 | $54.10 | $53.92 | 8,200 |
| 10:05 AM | $53.93 | Up $0.06 | $53.93 | $53.92 | 400 |
| 10:04 AM | $53.87 | Down $ -0.02 | $53.94 | $53.87 | 900 |
| 10:03 AM | $53.89 | Down $ -0.14 | $53.97 | $53.89 | 800 |
| 10:02 AM | $54.03 | Down $ -0.07 | $54.07 | $54.03 | 1,400 |
| 10:01 AM | $54.10 | Down $ -0.03 | $54.13 | $54.10 | 300 |
| 10:00 AM | $54.13 | Down $ -0.06 | $54.17 | $54.13 | 1,000 |
| 09:59 AM | $54.19 | Down $ -0.07 | $54.24 | $54.19 | 800 |
| 09:58 AM | $54.26 | Up $0.04 | $54.26 | $54.25 | 200 |
| 09:57 AM | $54.22 | Down $ -0.05 | $54.28 | $54.22 | 900 |
| 09:56 AM | $54.27 | Up $0.07 | $54.27 | $54.27 | 100 |
| 09:55 AM | $54.20 | Up $0.10 | $54.20 | $54.12 | 800 |
| 09:54 AM | $54.10 | Down $ -0.03 | $54.14 | $54.08 | 800 |
| 09:53 AM | $54.13 | Up $0.15 | $54.14 | $54.09 | 500 |
| 09:52 AM | $53.98 | Up $0.03 | $54.00 | $53.98 | 400 |
| 09:51 AM | $53.95 | Down $ -0.08 | $54.06 | $53.95 | 1,000 |
| 09:50 AM | $54.03 | Up $0.07 | $54.05 | $54.00 | 3,900 |
| 09:49 AM | $53.96 | Up $0.05 | $53.96 | $53.88 | 4,500 |
| 09:48 AM | $53.91 | Down $ -0.05 | $54.01 | $53.91 | 3,500 |
| 09:47 AM | $53.96 | Down $ -0.10 | $54.06 | $53.96 | 700 |
| 09:46 AM | $54.07 | Down $ -0.02 | $54.13 | $54.05 | 1,300 |
| 09:45 AM | $54.08 | Down $ -0.05 | $54.20 | $54.06 | 2,200 |
| 09:44 AM | $54.13 | Up $0.25 | $54.13 | $53.91 | 2,500 |
| 09:43 AM | $53.89 | Up $0.02 | $53.93 | $53.89 | 1,600 |
| 09:42 AM | $53.86 | Down $ -0.02 | $53.97 | $53.86 | 3,300 |
| 09:41 AM | $53.88 | Down $ -0.02 | $53.96 | $53.87 | 6,900 |
| 09:40 AM | $53.90 | Up $0.00 | $53.96 | $53.90 | 1,800 |
| 09:39 AM | $53.90 | Down $ -0.01 | $53.90 | $53.90 | 100 |
| 09:38 AM | $53.91 | Up $0.01 | $53.94 | $53.91 | 200 |
| 09:37 AM | $53.90 | Down $ -0.06 | $54.00 | $53.90 | 2,700 |
| 09:36 AM | $53.96 | Down $ -0.10 | $53.99 | $53.81 | 6,300 |
| 09:35 AM | $54.06 | Up $0.25 | $54.06 | $53.82 | 1,900 |
| 09:34 AM | $53.81 | Down $ -0.10 | $53.88 | $53.81 | 1,400 |
| 09:33 AM | $53.91 | Down $ -0.22 | $54.34 | $53.86 | 13,000 |
| 09:32 AM | $54.13 | Down $ -0.62 | $54.63 | $54.13 | 8,000 |
| 09:31 AM | $54.75 | Down $ -0.28 | $54.93 | $54.75 | 5,600 |
| 09:30 AM | $55.03 | Down $ -0.72 | $55.03 | $54.61 | 11,100 |
| Previous close | $55.75 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04-11-2025 | $53.41 | $54.32 | $54.34 | $53.37 | 276,500 |
| 03-11-2025 | $55.75 | $55.66 | $55.83 | $55.17 | 303,900 |
| 31-10-2025 | $56.19 | $56.22 | $56.44 | $55.99 | 307,500 |
| 30-10-2025 | $56.43 | $56.93 | $56.99 | $56.35 | 370,700 |
| 29-10-2025 | $56.28 | $56.38 | $56.60 | $55.84 | 257,000 |
| 28-10-2025 | $56.40 | $56.43 | $56.89 | $56.38 | 346,700 |
| 27-10-2025 | $56.85 | $56.26 | $56.85 | $56.21 | 482,800 |
| 24-10-2025 | $58.68 | $59.15 | $59.15 | $58.56 | 294,800 |
| 23-10-2025 | $58.54 | $58.47 | $58.81 | $58.28 | 294,000 |
| 22-10-2025 | $57.66 | $57.14 | $58.00 | $56.94 | 288,900 |
| 21-10-2025 | $57.40 | $57.50 | $57.84 | $57.21 | 325,800 |
| 20-10-2025 | $62.87 | $63.51 | $63.59 | $62.77 | 628,400 |
| 17-10-2025 | $63.15 | $62.35 | $63.54 | $62.24 | 340,400 |
| 16-10-2025 | $65.68 | $66.50 | $66.88 | $65.55 | 388,000 |
| 15-10-2025 | $65.53 | $65.97 | $65.97 | $65.42 | 356,200 |
| 14-10-2025 | $62.96 | $63.00 | $63.31 | $62.77 | 485,300 |
| 10-10-2025 | $58.03 | $57.55 | $58.06 | $57.48 | 231,200 |
| 09-10-2025 | $58.22 | $58.90 | $58.98 | $58.09 | 502,200 |
| 08-10-2025 | $60.70 | $60.65 | $60.72 | $60.25 | 328,000 |
| 07-10-2025 | $59.06 | $59.27 | $59.43 | $58.98 | 249,900 |
| 06-10-2025 | $60.18 | $60.70 | $61.01 | $60.13 | 360,600 |
| 03-10-2025 | $58.68 | $58.68 | $58.78 | $58.44 | 262,000 |
| 02-10-2025 | $58.81 | $57.70 | $58.84 | $57.60 | 390,000 |
| 01-10-2025 | $58.58 | $58.49 | $58.78 | $58.30 | 361,200 |
| 30-09-2025 | $58.46 | $58.14 | $58.47 | $57.70 | 281,400 |
| 29-09-2025 | $57.09 | $57.77 | $57.79 | $56.85 | 354,600 |
| 26-09-2025 | $56.78 | $57.35 | $57.36 | $56.59 | 274,800 |
| 25-09-2025 | $57.39 | $56.97 | $57.49 | $56.96 | 336,700 |
| 24-09-2025 | $56.71 | $57.30 | $57.40 | $56.69 | 416,600 |
| 23-09-2025 | $57.76 | $57.50 | $57.79 | $57.30 | 476,800 |
Graphs are not available, please refer to the detailed table