Quotes and Market Data
Find a quote
ENDEAVOUR MINING PLC
41.84 Up 0.38 (0.91 %)
Delayed : 2025/07/11 17:40:00
- Previous close $41.46
- Opening $41.62
- Price Ask $41.73
- Price Bid $41.73
- Size Bid 1
- Size Ask 1
- Today High $42.17
- Today Low $41.56
- 52 Weeks High $45.17
- 52 Weeks Low $25.07
- Volume 471,162
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $41.84 | Up $0.03 | $41.84 | $41.84 | 92,000 |
| 03:59 PM | $41.81 | Down $ -0.06 | $41.87 | $41.81 | 20,700 |
| 03:58 PM | $41.87 | Up $0.00 | $41.87 | $41.85 | 11,100 |
| 03:57 PM | $41.87 | Down $ -0.04 | $41.91 | $41.85 | 6,800 |
| 03:56 PM | $41.91 | Up $0.06 | $41.91 | $41.84 | 11,800 |
| 03:55 PM | $41.85 | Up $0.02 | $41.85 | $41.83 | 5,000 |
| 03:54 PM | $41.84 | Down $ -0.05 | $41.87 | $41.80 | 4,700 |
| 03:53 PM | $41.89 | Up $0.05 | $41.89 | $41.85 | 3,400 |
| 03:52 PM | $41.84 | Up $0.02 | $41.84 | $41.80 | 3,600 |
| 03:51 PM | $41.83 | Up $0.04 | $41.83 | $41.79 | 1,800 |
| 03:50 PM | $41.79 | Up $0.12 | $41.84 | $41.68 | 13,500 |
| 03:49 PM | $41.67 | Up $0.00 | $41.67 | $41.66 | 300 |
| 03:48 PM | $41.67 | Up $0.03 | $41.67 | $41.62 | 2,800 |
| 03:47 PM | $41.64 | Up $0.04 | $41.64 | $41.60 | 1,900 |
| 03:46 PM | $41.60 | Down $ -0.01 | $41.60 | $41.60 | 300 |
| 03:45 PM | $41.61 | Up $0.03 | $41.62 | $41.58 | 6,100 |
| 03:44 PM | $41.58 | Down $ -0.01 | $41.59 | $41.58 | 200 |
| 03:43 PM | $41.59 | Down $ -0.01 | $41.61 | $41.59 | 3,800 |
| 03:42 PM | $41.61 | Up $0.00 | $41.61 | $41.58 | 4,500 |
| 03:41 PM | $41.60 | Up $0.00 | $41.60 | $41.60 | 500 |
| 03:40 PM | $41.60 | Up $0.00 | $41.61 | $41.59 | 2,300 |
| 03:39 PM | $41.60 | Down $ -0.02 | $41.62 | $41.60 | 2,100 |
| 03:38 PM | $41.62 | Down $ -0.02 | $41.63 | $41.62 | 600 |
| 03:37 PM | $41.64 | Down $ -0.01 | $41.64 | $41.63 | 800 |
| 03:34 PM | $41.65 | Up $0.01 | $41.65 | $41.64 | 500 |
| 03:34 PM | $41.65 | Up $0.00 | $41.65 | $41.64 | 0 |
| 03:34 PM | $41.65 | Up $0.00 | $41.65 | $41.64 | 0 |
| 03:33 PM | $41.64 | Up $0.02 | $41.64 | $41.64 | 100 |
| 03:32 PM | $41.62 | Down $ -0.01 | $41.66 | $41.62 | 2,800 |
| 03:30 PM | $41.63 | Up $0.01 | $41.63 | $41.59 | 700 |
| 03:30 PM | $41.63 | Up $0.00 | $41.63 | $41.59 | 0 |
| 03:29 PM | $41.62 | Up $0.00 | $41.62 | $41.61 | 500 |
| 03:28 PM | $41.62 | Down $ -0.02 | $41.62 | $41.62 | 100 |
| 03:27 PM | $41.64 | Down $ -0.07 | $41.70 | $41.64 | 7,500 |
| 03:24 PM | $41.71 | Up $0.00 | $41.71 | $41.70 | 300 |
| 03:24 PM | $41.71 | Up $0.00 | $41.71 | $41.70 | 0 |
| 03:24 PM | $41.71 | Up $0.00 | $41.71 | $41.70 | 0 |
| 03:20 PM | $41.71 | Up $0.00 | $41.71 | $41.71 | 300 |
| 03:20 PM | $41.71 | Up $0.00 | $41.71 | $41.71 | 0 |
| 03:20 PM | $41.71 | Up $0.00 | $41.71 | $41.71 | 0 |
| 03:20 PM | $41.71 | Up $0.00 | $41.71 | $41.71 | 0 |
| 03:19 PM | $41.71 | Up $0.02 | $41.74 | $41.69 | 1,100 |
| 03:18 PM | $41.69 | Up $0.01 | $41.69 | $41.69 | 100 |
| 03:17 PM | $41.68 | Down $ -0.01 | $41.68 | $41.68 | 100 |
| 03:16 PM | $41.69 | Up $0.00 | $41.69 | $41.69 | 200 |
| 03:15 PM | $41.69 | Down $ -0.03 | $41.70 | $41.69 | 800 |
| 03:13 PM | $41.72 | Up $0.01 | $41.72 | $41.72 | 200 |
| 03:13 PM | $41.72 | Up $0.00 | $41.72 | $41.72 | 0 |
| 03:12 PM | $41.71 | Up $0.03 | $41.71 | $41.69 | 700 |
| 03:09 PM | $41.68 | Down $ -0.02 | $41.69 | $41.67 | 500 |
| 03:09 PM | $41.68 | Up $0.00 | $41.69 | $41.67 | 0 |
| 03:09 PM | $41.68 | Up $0.00 | $41.69 | $41.67 | 0 |
| 03:07 PM | $41.70 | Up $0.04 | $41.70 | $41.68 | 500 |
| 03:07 PM | $41.70 | Up $0.00 | $41.70 | $41.68 | 0 |
| 03:06 PM | $41.66 | Up $0.01 | $41.66 | $41.65 | 500 |
| 03:03 PM | $41.65 | Down $ -0.01 | $41.65 | $41.61 | 3,100 |
| 03:03 PM | $41.65 | Up $0.00 | $41.65 | $41.61 | 0 |
| 03:03 PM | $41.65 | Up $0.00 | $41.65 | $41.61 | 0 |
| 03:01 PM | $41.66 | Down $ -0.01 | $41.66 | $41.66 | 100 |
| 03:01 PM | $41.66 | Up $0.00 | $41.66 | $41.66 | 0 |
| 02:59 PM | $41.67 | Up $0.02 | $41.67 | $41.66 | 200 |
| 02:59 PM | $41.67 | Up $0.00 | $41.67 | $41.66 | 0 |
| 02:57 PM | $41.65 | Down $ -0.05 | $41.66 | $41.65 | 300 |
| 02:57 PM | $41.65 | Up $0.00 | $41.66 | $41.65 | 0 |
| 02:56 PM | $41.70 | Down $ -0.02 | $41.70 | $41.70 | 300 |
| 02:52 PM | $41.72 | Down $ -0.01 | $41.73 | $41.72 | 600 |
| 02:52 PM | $41.72 | Up $0.00 | $41.73 | $41.72 | 0 |
| 02:52 PM | $41.72 | Up $0.00 | $41.73 | $41.72 | 0 |
| 02:52 PM | $41.72 | Up $0.00 | $41.73 | $41.72 | 0 |
| 02:51 PM | $41.73 | Up $0.02 | $41.73 | $41.71 | 800 |
| 02:50 PM | $41.71 | Up $0.00 | $41.71 | $41.71 | 300 |
| 02:48 PM | $41.71 | Up $0.00 | $41.71 | $41.71 | 100 |
| 02:48 PM | $41.71 | Up $0.00 | $41.71 | $41.71 | 0 |
| 02:47 PM | $41.71 | Down $ -0.02 | $41.72 | $41.71 | 300 |
| 02:45 PM | $41.73 | Down $0.00 | $41.73 | $41.73 | 1,200 |
| 02:45 PM | $41.73 | Up $0.00 | $41.73 | $41.73 | 0 |
| 02:42 PM | $41.73 | Down $ -0.05 | $41.76 | $41.73 | 400 |
| 02:42 PM | $41.73 | Up $0.00 | $41.76 | $41.73 | 0 |
| 02:42 PM | $41.73 | Up $0.00 | $41.76 | $41.73 | 0 |
| 02:41 PM | $41.78 | Down $ -0.02 | $41.79 | $41.78 | 900 |
| 02:39 PM | $41.80 | Up $0.00 | $41.80 | $41.80 | 100 |
| 02:39 PM | $41.80 | Up $0.00 | $41.80 | $41.80 | 0 |
| 02:38 PM | $41.80 | Up $0.00 | $41.81 | $41.80 | 1,300 |
| 02:37 PM | $41.80 | Up $0.00 | $41.80 | $41.80 | 100 |
| 02:35 PM | $41.80 | Down $ -0.01 | $41.80 | $41.80 | 100 |
| 02:35 PM | $41.80 | Up $0.00 | $41.80 | $41.80 | 0 |
| 02:31 PM | $41.81 | Up $0.02 | $41.81 | $41.79 | 900 |
| 02:31 PM | $41.81 | Up $0.00 | $41.81 | $41.79 | 0 |
| 02:31 PM | $41.81 | Up $0.00 | $41.81 | $41.79 | 0 |
| 02:31 PM | $41.81 | Up $0.00 | $41.81 | $41.79 | 0 |
| 02:30 PM | $41.79 | Up $0.00 | $41.79 | $41.77 | 1,800 |
| 02:28 PM | $41.79 | Down $ -0.07 | $41.83 | $41.79 | 3,800 |
| 02:28 PM | $41.79 | Up $0.00 | $41.83 | $41.79 | 0 |
| 02:27 PM | $41.86 | Up $0.02 | $41.86 | $41.85 | 400 |
| 02:26 PM | $41.84 | Down $ -0.02 | $41.85 | $41.84 | 600 |
| 02:25 PM | $41.86 | Down $ -0.01 | $41.86 | $41.86 | 100 |
| 02:21 PM | $41.87 | Up $0.02 | $41.87 | $41.86 | 300 |
| 02:21 PM | $41.87 | Up $0.00 | $41.87 | $41.86 | 0 |
| 02:21 PM | $41.87 | Up $0.00 | $41.87 | $41.86 | 0 |
| 02:21 PM | $41.87 | Up $0.00 | $41.87 | $41.86 | 0 |
| 02:16 PM | $41.85 | Up $0.02 | $41.85 | $41.85 | 100 |
| 02:16 PM | $41.85 | Up $0.00 | $41.85 | $41.85 | 0 |
| 02:16 PM | $41.85 | Up $0.00 | $41.85 | $41.85 | 0 |
| 02:16 PM | $41.85 | Up $0.00 | $41.85 | $41.85 | 0 |
| 02:16 PM | $41.85 | Up $0.00 | $41.85 | $41.85 | 0 |
| 02:15 PM | $41.83 | Up $0.02 | $41.83 | $41.79 | 1,000 |
| 02:14 PM | $41.81 | Down $ -0.01 | $41.81 | $41.81 | 100 |
| 02:13 PM | $41.82 | Up $0.01 | $41.82 | $41.82 | 300 |
| 02:11 PM | $41.81 | Up $0.09 | $41.81 | $41.70 | 4,800 |
| 02:11 PM | $41.81 | Up $0.00 | $41.81 | $41.70 | 0 |
| 02:09 PM | $41.72 | Up $0.02 | $41.72 | $41.70 | 1,100 |
| 02:09 PM | $41.72 | Up $0.00 | $41.72 | $41.70 | 0 |
| 02:06 PM | $41.71 | Up $0.00 | $41.71 | $41.70 | 900 |
| 02:06 PM | $41.71 | Up $0.00 | $41.71 | $41.70 | 0 |
| 02:06 PM | $41.71 | Up $0.00 | $41.71 | $41.70 | 0 |
| 02:05 PM | $41.70 | Down $ -0.03 | $41.73 | $41.70 | 2,900 |
| 02:03 PM | $41.73 | Up $0.03 | $41.75 | $41.70 | 3,700 |
| 02:03 PM | $41.73 | Up $0.00 | $41.75 | $41.70 | 0 |
| 02:02 PM | $41.70 | Up $0.01 | $41.70 | $41.70 | 600 |
| 02:01 PM | $41.69 | Up $0.01 | $41.69 | $41.67 | 300 |
| 02:00 PM | $41.68 | Up $0.04 | $41.70 | $41.65 | 1,500 |
| 01:59 PM | $41.64 | Up $0.00 | $41.64 | $41.64 | 100 |
| 01:57 PM | $41.64 | Up $0.00 | $41.64 | $41.64 | 100 |
| 01:57 PM | $41.64 | Up $0.00 | $41.64 | $41.64 | 0 |
| 01:56 PM | $41.64 | Down $ -0.01 | $41.64 | $41.64 | 200 |
| 01:53 PM | $41.65 | Up $0.01 | $41.65 | $41.65 | 400 |
| 01:53 PM | $41.65 | Up $0.00 | $41.65 | $41.65 | 0 |
| 01:53 PM | $41.65 | Up $0.00 | $41.65 | $41.65 | 0 |
| 01:50 PM | $41.64 | Up $0.02 | $41.64 | $41.64 | 200 |
| 01:50 PM | $41.64 | Up $0.00 | $41.64 | $41.64 | 0 |
| 01:50 PM | $41.64 | Up $0.00 | $41.64 | $41.64 | 0 |
| 01:48 PM | $41.62 | Up $0.02 | $41.62 | $41.61 | 300 |
| 01:48 PM | $41.62 | Up $0.00 | $41.62 | $41.61 | 0 |
| 01:47 PM | $41.60 | Up $0.00 | $41.60 | $41.59 | 300 |
| 01:45 PM | $41.60 | Up $0.02 | $41.60 | $41.58 | 300 |
| 01:45 PM | $41.60 | Up $0.00 | $41.60 | $41.58 | 0 |
| 01:44 PM | $41.58 | Down $ -0.02 | $41.59 | $41.58 | 900 |
| 01:42 PM | $41.60 | Up $0.00 | $41.60 | $41.60 | 100 |
| 01:42 PM | $41.60 | Up $0.00 | $41.60 | $41.60 | 0 |
| 01:41 PM | $41.60 | Up $0.00 | $41.60 | $41.60 | 400 |
| 01:39 PM | $41.60 | Down $ -0.01 | $41.61 | $41.56 | 4,300 |
| 01:39 PM | $41.60 | Up $0.00 | $41.61 | $41.56 | 0 |
| 01:37 PM | $41.61 | Down $ -0.01 | $41.61 | $41.60 | 1,300 |
| 01:37 PM | $41.61 | Up $0.00 | $41.61 | $41.60 | 0 |
| 01:36 PM | $41.62 | Down $ -0.01 | $41.62 | $41.62 | 100 |
| 01:34 PM | $41.63 | Down $ -0.03 | $41.64 | $41.63 | 300 |
| 01:34 PM | $41.63 | Up $0.00 | $41.64 | $41.63 | 0 |
| 01:31 PM | $41.66 | Up $0.01 | $41.66 | $41.66 | 400 |
| 01:31 PM | $41.66 | Up $0.00 | $41.66 | $41.66 | 0 |
| 01:31 PM | $41.66 | Up $0.00 | $41.66 | $41.66 | 0 |
| 01:30 PM | $41.65 | Up $0.01 | $41.65 | $41.63 | 700 |
| 01:29 PM | $41.64 | Up $0.00 | $41.64 | $41.64 | 300 |
| 01:27 PM | $41.64 | Down $ -0.06 | $41.67 | $41.64 | 400 |
| 01:27 PM | $41.64 | Up $0.00 | $41.67 | $41.64 | 0 |
| 01:22 PM | $41.70 | Down $ -0.02 | $41.70 | $41.70 | 200 |
| 01:22 PM | $41.70 | Up $0.00 | $41.70 | $41.70 | 0 |
| 01:22 PM | $41.70 | Up $0.00 | $41.70 | $41.70 | 0 |
| 01:22 PM | $41.70 | Up $0.00 | $41.70 | $41.70 | 0 |
| 01:22 PM | $41.70 | Up $0.00 | $41.70 | $41.70 | 0 |
| 01:21 PM | $41.72 | Up $0.01 | $41.74 | $41.72 | 2,800 |
| 01:19 PM | $41.71 | Up $0.00 | $41.71 | $41.71 | 800 |
| 01:19 PM | $41.71 | Up $0.00 | $41.71 | $41.71 | 0 |
| 01:16 PM | $41.71 | Down $ -0.01 | $41.73 | $41.71 | 4,100 |
| 01:16 PM | $41.71 | Up $0.00 | $41.73 | $41.71 | 0 |
| 01:16 PM | $41.71 | Up $0.00 | $41.73 | $41.71 | 0 |
| 01:14 PM | $41.72 | Down $ -0.02 | $41.72 | $41.72 | 400 |
| 01:14 PM | $41.72 | Up $0.00 | $41.72 | $41.72 | 0 |
| 01:11 PM | $41.74 | Up $0.01 | $41.74 | $41.74 | 300 |
| 01:11 PM | $41.74 | Up $0.00 | $41.74 | $41.74 | 0 |
| 01:11 PM | $41.74 | Up $0.00 | $41.74 | $41.74 | 0 |
| 01:10 PM | $41.73 | Down $ -0.06 | $41.77 | $41.73 | 2,100 |
| 01:09 PM | $41.79 | Down $ -0.04 | $41.82 | $41.79 | 900 |
| 01:08 PM | $41.83 | Down $ -0.03 | $41.84 | $41.83 | 400 |
| 01:05 PM | $41.86 | Up $0.07 | $41.86 | $41.80 | 1,200 |
| 01:05 PM | $41.86 | Up $0.00 | $41.86 | $41.80 | 0 |
| 01:05 PM | $41.86 | Up $0.00 | $41.86 | $41.80 | 0 |
| 01:04 PM | $41.79 | Down $ -0.03 | $41.79 | $41.79 | 100 |
| 01:02 PM | $41.82 | Down $ -0.03 | $41.82 | $41.82 | 300 |
| 01:02 PM | $41.82 | Up $0.00 | $41.82 | $41.82 | 0 |
| 01:00 PM | $41.85 | Up $0.02 | $41.85 | $41.84 | 300 |
| 01:00 PM | $41.85 | Up $0.00 | $41.85 | $41.84 | 0 |
| 12:58 PM | $41.83 | Down $ -0.01 | $41.83 | $41.83 | 300 |
| 12:58 PM | $41.83 | Up $0.00 | $41.83 | $41.83 | 0 |
| 12:57 PM | $41.84 | Up $0.02 | $41.84 | $41.83 | 900 |
| 12:54 PM | $41.82 | Up $0.00 | $41.83 | $41.82 | 1,100 |
| 12:54 PM | $41.82 | Up $0.00 | $41.83 | $41.82 | 0 |
| 12:54 PM | $41.82 | Up $0.00 | $41.83 | $41.82 | 0 |
| 12:53 PM | $41.82 | Up $0.01 | $41.82 | $41.81 | 400 |
| 12:52 PM | $41.81 | Up $0.00 | $41.81 | $41.81 | 200 |
| 12:50 PM | $41.81 | Up $0.00 | $41.81 | $41.79 | 1,000 |
| 12:50 PM | $41.81 | Up $0.00 | $41.81 | $41.79 | 0 |
| 12:48 PM | $41.81 | Down $ -0.01 | $41.81 | $41.81 | 100 |
| 12:48 PM | $41.81 | Up $0.00 | $41.81 | $41.81 | 0 |
| 12:47 PM | $41.82 | Up $0.00 | $41.82 | $41.82 | 100 |
| 12:45 PM | $41.82 | Down $ -0.01 | $41.82 | $41.82 | 600 |
| 12:45 PM | $41.82 | Up $0.00 | $41.82 | $41.82 | 0 |
| 12:41 PM | $41.83 | Down $ -0.01 | $41.83 | $41.83 | 600 |
| 12:41 PM | $41.83 | Up $0.00 | $41.83 | $41.83 | 0 |
| 12:41 PM | $41.83 | Up $0.00 | $41.83 | $41.83 | 0 |
| 12:41 PM | $41.83 | Up $0.00 | $41.83 | $41.83 | 0 |
| 12:40 PM | $41.84 | Down $ -0.05 | $41.89 | $41.84 | 1,300 |
| 12:35 PM | $41.89 | Up $0.01 | $41.89 | $41.89 | 100 |
| 12:35 PM | $41.89 | Up $0.00 | $41.89 | $41.89 | 0 |
| 12:35 PM | $41.89 | Up $0.00 | $41.89 | $41.89 | 0 |
| 12:35 PM | $41.89 | Up $0.00 | $41.89 | $41.89 | 0 |
| 12:35 PM | $41.89 | Up $0.00 | $41.89 | $41.89 | 0 |
| 12:33 PM | $41.88 | Up $0.01 | $41.88 | $41.88 | 100 |
| 12:33 PM | $41.88 | Up $0.00 | $41.88 | $41.88 | 0 |
| 12:32 PM | $41.87 | Up $0.03 | $41.87 | $41.87 | 300 |
| 12:31 PM | $41.84 | Down $ -0.03 | $41.86 | $41.84 | 400 |
| 12:30 PM | $41.87 | Down $ -0.04 | $41.92 | $41.87 | 800 |
| 12:29 PM | $41.91 | Up $0.01 | $41.91 | $41.91 | 200 |
| 12:25 PM | $41.90 | Up $0.03 | $41.90 | $41.89 | 300 |
| 12:25 PM | $41.90 | Up $0.00 | $41.90 | $41.89 | 0 |
| 12:25 PM | $41.90 | Up $0.00 | $41.90 | $41.89 | 0 |
| 12:25 PM | $41.90 | Up $0.00 | $41.90 | $41.89 | 0 |
| 12:24 PM | $41.87 | Up $0.03 | $41.87 | $41.87 | 200 |
| 12:22 PM | $41.84 | Up $0.05 | $41.84 | $41.81 | 300 |
| 12:22 PM | $41.84 | Up $0.00 | $41.84 | $41.81 | 0 |
| 12:21 PM | $41.79 | Up $0.03 | $41.79 | $41.78 | 400 |
| 12:20 PM | $41.76 | Down $ -0.02 | $41.76 | $41.76 | 100 |
| 12:18 PM | $41.78 | Up $0.02 | $41.78 | $41.78 | 100 |
| 12:18 PM | $41.78 | Up $0.00 | $41.78 | $41.78 | 0 |
| 12:17 PM | $41.76 | Up $0.04 | $41.76 | $41.71 | 1,600 |
| 12:16 PM | $41.72 | Up $0.00 | $41.72 | $41.72 | 200 |
| 12:14 PM | $41.72 | Down $ -0.04 | $41.75 | $41.72 | 500 |
| 12:14 PM | $41.72 | Up $0.00 | $41.75 | $41.72 | 0 |
| 12:13 PM | $41.76 | Down $ -0.04 | $41.78 | $41.76 | 300 |
| 12:12 PM | $41.80 | Down $ -0.04 | $41.81 | $41.80 | 800 |
| 12:10 PM | $41.84 | Up $0.01 | $41.84 | $41.82 | 300 |
| 12:10 PM | $41.84 | Up $0.00 | $41.84 | $41.82 | 0 |
| 12:06 PM | $41.83 | Up $0.02 | $41.83 | $41.81 | 400 |
| 12:06 PM | $41.83 | Up $0.00 | $41.83 | $41.81 | 0 |
| 12:06 PM | $41.83 | Up $0.00 | $41.83 | $41.81 | 0 |
| 12:06 PM | $41.83 | Up $0.00 | $41.83 | $41.81 | 0 |
| 12:05 PM | $41.82 | Down $ -0.02 | $41.83 | $41.82 | 400 |
| 12:03 PM | $41.84 | Up $0.02 | $41.84 | $41.84 | 100 |
| 12:03 PM | $41.84 | Up $0.00 | $41.84 | $41.84 | 0 |
| 12:00 PM | $41.82 | Up $0.01 | $41.84 | $41.79 | 2,200 |
| 12:00 PM | $41.82 | Up $0.00 | $41.84 | $41.79 | 0 |
| 12:00 PM | $41.82 | Up $0.00 | $41.84 | $41.79 | 0 |
| 11:59 AM | $41.81 | Down $ -0.03 | $41.82 | $41.81 | 300 |
| 11:57 AM | $41.84 | Down $ -0.02 | $41.85 | $41.84 | 900 |
| 11:57 AM | $41.84 | Up $0.00 | $41.85 | $41.84 | 0 |
| 11:56 AM | $41.86 | Up $0.00 | $41.86 | $41.86 | 100 |
| 11:55 AM | $41.86 | Down $ -0.03 | $41.86 | $41.86 | 100 |
| 11:53 AM | $41.89 | Up $0.02 | $41.89 | $41.86 | 800 |
| 11:53 AM | $41.89 | Up $0.00 | $41.89 | $41.86 | 0 |
| 11:51 AM | $41.88 | Down $ -0.05 | $41.92 | $41.88 | 1,600 |
| 11:51 AM | $41.88 | Up $0.00 | $41.92 | $41.88 | 0 |
| 11:50 AM | $41.92 | Down $ -0.04 | $41.94 | $41.92 | 800 |
| 11:47 AM | $41.96 | Up $0.02 | $41.96 | $41.95 | 200 |
| 11:47 AM | $41.96 | Up $0.00 | $41.96 | $41.95 | 0 |
| 11:47 AM | $41.96 | Up $0.00 | $41.96 | $41.95 | 0 |
| 11:45 AM | $41.94 | Down $ -0.03 | $41.96 | $41.94 | 5,800 |
| 11:45 AM | $41.94 | Up $0.00 | $41.96 | $41.94 | 0 |
| 11:44 AM | $41.97 | Down $ -0.06 | $41.99 | $41.97 | 300 |
| 11:41 AM | $42.03 | Up $0.01 | $42.04 | $42.03 | 400 |
| 11:41 AM | $42.03 | Up $0.00 | $42.04 | $42.03 | 0 |
| 11:41 AM | $42.03 | Up $0.00 | $42.04 | $42.03 | 0 |
| 11:40 AM | $42.02 | Up $0.04 | $42.02 | $41.99 | 700 |
| 11:39 AM | $41.98 | Down $ -0.08 | $42.01 | $41.96 | 1,300 |
| 11:36 AM | $42.06 | Up $0.00 | $42.06 | $42.06 | 100 |
| 11:36 AM | $42.06 | Up $0.00 | $42.06 | $42.06 | 0 |
| 11:36 AM | $42.06 | Up $0.00 | $42.06 | $42.06 | 0 |
| 11:35 AM | $42.06 | Down $ -0.06 | $42.06 | $42.06 | 600 |
| 11:34 AM | $42.12 | Down $ -0.01 | $42.12 | $42.05 | 1,400 |
| 11:33 AM | $42.13 | Up $0.03 | $42.13 | $42.11 | 1,200 |
| 11:32 AM | $42.10 | Down $ -0.04 | $42.11 | $42.07 | 700 |
| 11:31 AM | $42.14 | Up $0.01 | $42.16 | $42.14 | 500 |
| 11:30 AM | $42.13 | Up $0.01 | $42.17 | $42.12 | 4,300 |
| 11:29 AM | $42.12 | Up $0.00 | $42.14 | $42.11 | 600 |
| 11:28 AM | $42.12 | Up $0.04 | $42.12 | $42.10 | 200 |
| 11:26 AM | $42.08 | Down $ -0.02 | $42.08 | $42.08 | 100 |
| 11:26 AM | $42.08 | Up $0.00 | $42.08 | $42.08 | 0 |
| 11:25 AM | $42.10 | Up $0.05 | $42.10 | $42.07 | 700 |
| 11:24 AM | $42.06 | Up $0.05 | $42.06 | $42.01 | 800 |
| 11:23 AM | $42.00 | Up $0.05 | $42.00 | $41.94 | 3,100 |
| 11:22 AM | $41.95 | Down $ -0.01 | $41.95 | $41.95 | 300 |
| 11:21 AM | $41.96 | Down $ -0.01 | $41.97 | $41.96 | 1,700 |
| 11:20 AM | $41.97 | Down $ -0.02 | $41.99 | $41.97 | 700 |
| 11:19 AM | $41.99 | Up $0.01 | $41.99 | $41.98 | 1,400 |
| 11:18 AM | $41.98 | Up $0.05 | $41.99 | $41.93 | 4,700 |
| 11:17 AM | $41.93 | Up $0.07 | $41.93 | $41.85 | 8,700 |
| 11:16 AM | $41.86 | Down $ -0.01 | $41.86 | $41.84 | 700 |
| 11:15 AM | $41.87 | Up $0.01 | $41.87 | $41.87 | 400 |
| 11:14 AM | $41.86 | Down $ -0.03 | $41.86 | $41.86 | 100 |
| 11:13 AM | $41.89 | Down $ -0.03 | $41.92 | $41.89 | 2,100 |
| 11:12 AM | $41.92 | Up $0.00 | $41.92 | $41.92 | 600 |
| 11:11 AM | $41.92 | Up $0.00 | $41.94 | $41.92 | 900 |
| 11:10 AM | $41.92 | Down $ -0.01 | $41.92 | $41.92 | 100 |
| 11:09 AM | $41.93 | Down $ -0.05 | $41.97 | $41.93 | 1,100 |
| 11:08 AM | $41.98 | Up $0.00 | $41.98 | $41.98 | 200 |
| 11:07 AM | $41.98 | Up $0.03 | $41.98 | $41.96 | 1,500 |
| 11:05 AM | $41.95 | Down $ -0.02 | $41.97 | $41.93 | 900 |
| 11:05 AM | $41.95 | Up $0.00 | $41.97 | $41.93 | 0 |
| 11:04 AM | $41.97 | Up $0.05 | $41.98 | $41.96 | 1,200 |
| 11:01 AM | $41.92 | Up $0.02 | $41.92 | $41.92 | 200 |
| 11:01 AM | $41.92 | Up $0.00 | $41.92 | $41.92 | 0 |
| 11:01 AM | $41.92 | Up $0.00 | $41.92 | $41.92 | 0 |
| 11:00 AM | $41.90 | Up $0.02 | $41.90 | $41.89 | 700 |
| 10:59 AM | $41.88 | Down $ -0.03 | $41.90 | $41.88 | 1,400 |
| 10:58 AM | $41.91 | Up $0.01 | $41.93 | $41.90 | 700 |
| 10:56 AM | $41.90 | Down $ -0.01 | $41.90 | $41.83 | 1,400 |
| 10:56 AM | $41.90 | Up $0.00 | $41.90 | $41.83 | 0 |
| 10:55 AM | $41.91 | Down $ -0.07 | $41.96 | $41.91 | 900 |
| 10:53 AM | $41.98 | Up $0.02 | $41.98 | $41.96 | 600 |
| 10:53 AM | $41.98 | Up $0.00 | $41.98 | $41.96 | 0 |
| 10:52 AM | $41.95 | Up $0.05 | $41.95 | $41.88 | 1,000 |
| 10:51 AM | $41.90 | Up $0.02 | $41.90 | $41.85 | 1,100 |
| 10:50 AM | $41.88 | Up $0.02 | $41.88 | $41.86 | 500 |
| 10:49 AM | $41.86 | Up $0.02 | $41.86 | $41.85 | 300 |
| 10:48 AM | $41.85 | Up $0.02 | $41.86 | $41.82 | 1,200 |
| 10:47 AM | $41.82 | Up $0.02 | $41.82 | $41.80 | 1,200 |
| 10:46 AM | $41.80 | Down $ -0.01 | $41.80 | $41.80 | 400 |
| 10:45 AM | $41.81 | Up $0.01 | $41.81 | $41.81 | 200 |
| 10:44 AM | $41.80 | Up $0.02 | $41.80 | $41.80 | 100 |
| 10:43 AM | $41.78 | Up $0.03 | $41.78 | $41.76 | 800 |
| 10:42 AM | $41.75 | Up $0.05 | $41.75 | $41.73 | 800 |
| 10:41 AM | $41.70 | Up $0.00 | $41.70 | $41.70 | 100 |
| 10:40 AM | $41.70 | Down $ -0.02 | $41.72 | $41.70 | 800 |
| 10:39 AM | $41.72 | Down $ -0.01 | $41.72 | $41.72 | 100 |
| 10:37 AM | $41.73 | Down $ -0.02 | $41.73 | $41.72 | 200 |
| 10:37 AM | $41.73 | Up $0.00 | $41.73 | $41.72 | 0 |
| 10:36 AM | $41.75 | Up $0.00 | $41.75 | $41.75 | 100 |
| 10:35 AM | $41.75 | Up $0.05 | $41.76 | $41.72 | 1,100 |
| 10:34 AM | $41.70 | Down $ -0.01 | $41.70 | $41.70 | 400 |
| 10:33 AM | $41.71 | Up $0.04 | $41.71 | $41.70 | 500 |
| 10:32 AM | $41.68 | Up $0.02 | $41.68 | $41.65 | 700 |
| 10:31 AM | $41.65 | Down $ -0.01 | $41.70 | $41.65 | 1,800 |
| 10:30 AM | $41.66 | Up $0.00 | $41.66 | $41.66 | 300 |
| 10:29 AM | $41.66 | Up $0.00 | $41.66 | $41.66 | 300 |
| 10:28 AM | $41.66 | Up $0.02 | $41.66 | $41.62 | 200 |
| 10:27 AM | $41.64 | Up $0.01 | $41.65 | $41.62 | 700 |
| 10:26 AM | $41.63 | Down $ -0.05 | $41.65 | $41.63 | 700 |
| 10:25 AM | $41.68 | Up $0.02 | $41.68 | $41.68 | 200 |
| 10:23 AM | $41.66 | Down $ -0.01 | $41.66 | $41.64 | 1,000 |
| 10:23 AM | $41.66 | Up $0.00 | $41.66 | $41.64 | 0 |
| 10:22 AM | $41.67 | Up $0.05 | $41.67 | $41.62 | 600 |
| 10:21 AM | $41.62 | Down $ -0.07 | $41.66 | $41.61 | 2,500 |
| 10:19 AM | $41.69 | Down $ -0.02 | $41.71 | $41.69 | 300 |
| 10:19 AM | $41.69 | Up $0.00 | $41.71 | $41.69 | 0 |
| 10:18 AM | $41.71 | Down $ -0.09 | $41.81 | $41.71 | 1,600 |
| 10:17 AM | $41.80 | Up $0.01 | $41.80 | $41.78 | 1,000 |
| 10:16 AM | $41.79 | Down $ -0.03 | $41.82 | $41.79 | 300 |
| 10:15 AM | $41.82 | Up $0.04 | $41.82 | $41.77 | 200 |
| 10:13 AM | $41.78 | Up $0.05 | $41.78 | $41.71 | 900 |
| 10:13 AM | $41.78 | Up $0.00 | $41.78 | $41.71 | 0 |
| 10:12 AM | $41.73 | Down $ -0.03 | $41.73 | $41.70 | 1,900 |
| 10:11 AM | $41.76 | Down $ -0.06 | $41.76 | $41.75 | 400 |
| 10:09 AM | $41.82 | Up $0.05 | $41.82 | $41.76 | 1,900 |
| 10:09 AM | $41.82 | Up $0.00 | $41.82 | $41.76 | 0 |
| 10:08 AM | $41.77 | Down $ -0.08 | $41.81 | $41.77 | 500 |
| 10:06 AM | $41.85 | Up $0.00 | $41.88 | $41.85 | 300 |
| 10:06 AM | $41.85 | Up $0.00 | $41.88 | $41.85 | 0 |
| 10:05 AM | $41.85 | Up $0.06 | $41.85 | $41.77 | 1,100 |
| 10:04 AM | $41.79 | Up $0.02 | $41.80 | $41.78 | 400 |
| 10:03 AM | $41.77 | Down $ -0.02 | $41.78 | $41.77 | 400 |
| 10:02 AM | $41.79 | Down $ -0.02 | $41.84 | $41.79 | 3,500 |
| 10:01 AM | $41.81 | Up $0.12 | $41.81 | $41.72 | 2,100 |
| 10:00 AM | $41.69 | Up $0.03 | $41.72 | $41.65 | 3,100 |
| 09:59 AM | $41.66 | Up $0.00 | $41.66 | $41.64 | 500 |
| 09:58 AM | $41.66 | Down $ -0.02 | $41.68 | $41.66 | 300 |
| 09:57 AM | $41.68 | Down $ -0.02 | $41.68 | $41.66 | 1,300 |
| 09:56 AM | $41.69 | Down $ -0.03 | $41.72 | $41.69 | 2,700 |
| 09:55 AM | $41.72 | Up $0.03 | $41.72 | $41.71 | 1,000 |
| 09:54 AM | $41.69 | Up $0.00 | $41.69 | $41.68 | 300 |
| 09:53 AM | $41.69 | Up $0.02 | $41.69 | $41.66 | 700 |
| 09:52 AM | $41.67 | Down $ -0.03 | $41.70 | $41.67 | 2,300 |
| 09:51 AM | $41.70 | Up $0.01 | $41.70 | $41.70 | 400 |
| 09:50 AM | $41.69 | Down $ -0.02 | $41.72 | $41.69 | 400 |
| 09:49 AM | $41.71 | Up $0.03 | $41.71 | $41.71 | 100 |
| 09:48 AM | $41.68 | Down $ -0.09 | $41.76 | $41.68 | 700 |
| 09:47 AM | $41.77 | Up $0.02 | $41.81 | $41.77 | 1,100 |
| 09:46 AM | $41.75 | Up $0.03 | $41.76 | $41.75 | 300 |
| 09:45 AM | $41.72 | Down $ -0.10 | $41.72 | $41.72 | 100 |
| 09:43 AM | $41.82 | Up $0.04 | $41.82 | $41.72 | 1,000 |
| 09:43 AM | $41.82 | Up $0.00 | $41.82 | $41.72 | 0 |
| 09:42 AM | $41.78 | Up $0.04 | $41.78 | $41.75 | 1,900 |
| 09:41 AM | $41.74 | Down $ -0.12 | $41.85 | $41.74 | 1,900 |
| 09:40 AM | $41.86 | Down $ -0.10 | $41.93 | $41.86 | 3,100 |
| 09:39 AM | $41.96 | Down $ -0.02 | $41.99 | $41.96 | 500 |
| 09:38 AM | $41.98 | Up $0.06 | $41.98 | $41.97 | 700 |
| 09:37 AM | $41.92 | Down $ -0.04 | $41.92 | $41.90 | 200 |
| 09:36 AM | $41.95 | Down $ -0.04 | $42.04 | $41.95 | 2,400 |
| 09:35 AM | $41.99 | Down $ -0.04 | $42.07 | $41.97 | 12,200 |
| 09:34 AM | $42.03 | Down $ -0.04 | $42.03 | $42.03 | 300 |
| 09:33 AM | $42.07 | Up $0.25 | $42.07 | $41.85 | 6,700 |
| 09:32 AM | $41.82 | Up $0.05 | $41.82 | $41.81 | 400 |
| 09:31 AM | $41.77 | Down $ -0.01 | $41.78 | $41.59 | 11,500 |
| 09:30 AM | $41.78 | Up $0.32 | $41.81 | $41.56 | 13,800 |
| Previous close | $41.46 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11-07-2025 | $41.84 | $41.80 | $41.92 | $41.56 | 295,200 |
| 10-07-2025 | $41.46 | $41.12 | $41.49 | $40.85 | 474,200 |
| 09-07-2025 | $41.00 | $40.63 | $41.24 | $40.58 | 329,000 |
| 08-07-2025 | $41.23 | $40.51 | $41.39 | $40.25 | 375,100 |
| 07-07-2025 | $42.50 | $42.37 | $42.89 | $42.29 | 341,900 |
| 04-07-2025 | $42.13 | $42.21 | $42.25 | $42.00 | 84,700 |
| 03-07-2025 | $41.80 | $41.66 | $41.84 | $41.56 | 253,500 |
| 02-07-2025 | $41.66 | $41.43 | $41.78 | $41.21 | 580,600 |
| 30-06-2025 | $41.99 | $41.60 | $42.15 | $41.52 | 274,300 |
| 27-06-2025 | $40.98 | $40.73 | $41.00 | $40.48 | 326,500 |
| 26-06-2025 | $42.92 | $42.12 | $42.93 | $42.04 | 335,500 |
| 25-06-2025 | $42.40 | $42.26 | $42.76 | $42.25 | 295,700 |
| 24-06-2025 | $41.73 | $41.48 | $41.85 | $41.47 | 691,100 |
| 23-06-2025 | $42.88 | $43.35 | $43.41 | $42.72 | 389,300 |
| 20-06-2025 | $41.95 | $41.95 | $42.33 | $41.79 | 1,484,400 |
| 19-06-2025 | $41.70 | $41.87 | $41.87 | $41.56 | 73,900 |
| 18-06-2025 | $41.87 | $42.30 | $42.30 | $41.56 | 359,100 |
| 17-06-2025 | $42.09 | $42.39 | $42.47 | $41.95 | 513,200 |
| 16-06-2025 | $42.33 | $42.79 | $42.85 | $42.24 | 452,800 |
| 13-06-2025 | $44.24 | $44.73 | $44.86 | $44.14 | 437,100 |
| 12-06-2025 | $43.85 | $43.06 | $43.87 | $42.98 | 898,300 |
| 11-06-2025 | $41.43 | $41.37 | $41.52 | $41.04 | 194,500 |
| 10-06-2025 | $41.35 | $41.53 | $41.64 | $41.26 | 257,600 |
| 09-06-2025 | $42.30 | $42.45 | $42.74 | $42.22 | 343,100 |
| 06-06-2025 | $42.34 | $42.60 | $42.65 | $42.15 | 209,400 |
| 05-06-2025 | $43.97 | $43.80 | $44.16 | $43.72 | 324,800 |
| 04-06-2025 | $42.91 | $43.12 | $43.23 | $42.88 | 413,800 |
| 03-06-2025 | $43.98 | $44.21 | $44.71 | $43.85 | 465,800 |
| 02-06-2025 | $44.65 | $44.48 | $45.17 | $44.43 | 404,500 |
| 30-05-2025 | $42.07 | $41.80 | $42.08 | $41.36 | 367,500 |
Graphs are not available, please refer to the detailed table