Quotes and Market Data
Find a quote
ENDEAVOUR MINING PLC
40.37 Down -0.70 (-1.73 %)
Delayed : 2025/05/08 17:40:00
- Previous close $41.07
- Opening $41.20
- Price Ask $40.27
- Price Bid $40.27
- Size Bid 1
- Size Ask 1
- Today High $41.37
- Today Low $39.95
- 52 Weeks High $41.62
- 52 Weeks Low $25.07
- Volume 500,151
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 2.24
- Dividends/Share : $0.79
- Current Div. Yield : 3.93
- Market Cap (M) : 9,895.21
- Shares Out (M) : 241.72
- Exchange : XTSE
- Ex Dividend Date : 2025/03/14
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $40.37 | Up $0.01 | $40.37 | $40.37 | 37,700 |
| 03:59 PM | $40.36 | Down $ -0.02 | $40.40 | $40.36 | 6,600 |
| 03:58 PM | $40.38 | Down $ -0.03 | $40.42 | $40.38 | 4,300 |
| 03:57 PM | $40.41 | Up $0.01 | $40.41 | $40.39 | 1,100 |
| 03:56 PM | $40.40 | Down $ -0.02 | $40.43 | $40.37 | 4,200 |
| 03:55 PM | $40.42 | Down $ -0.02 | $40.43 | $40.40 | 3,500 |
| 03:54 PM | $40.44 | Down $ -0.03 | $40.47 | $40.44 | 2,800 |
| 03:53 PM | $40.47 | Up $0.02 | $40.47 | $40.45 | 2,000 |
| 03:52 PM | $40.45 | Up $0.02 | $40.45 | $40.44 | 1,000 |
| 03:51 PM | $40.43 | Down $ -0.03 | $40.47 | $40.43 | 1,900 |
| 03:50 PM | $40.46 | Up $0.00 | $40.50 | $40.44 | 4,700 |
| 03:49 PM | $40.46 | Up $0.05 | $40.46 | $40.41 | 1,400 |
| 03:48 PM | $40.41 | Up $0.00 | $40.41 | $40.41 | 600 |
| 03:47 PM | $40.41 | Up $0.01 | $40.41 | $40.38 | 1,600 |
| 03:46 PM | $40.40 | Down $ -0.04 | $40.43 | $40.40 | 2,000 |
| 03:45 PM | $40.44 | Down $ -0.01 | $40.46 | $40.44 | 1,100 |
| 03:44 PM | $40.45 | Up $0.02 | $40.45 | $40.43 | 300 |
| 03:43 PM | $40.43 | Up $0.02 | $40.43 | $40.40 | 300 |
| 03:42 PM | $40.41 | Up $0.02 | $40.41 | $40.37 | 800 |
| 03:41 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 100 |
| 03:40 PM | $40.39 | Up $0.02 | $40.39 | $40.37 | 900 |
| 03:39 PM | $40.37 | Up $0.02 | $40.38 | $40.35 | 1,100 |
| 03:38 PM | $40.35 | Down $ -0.01 | $40.35 | $40.34 | 500 |
| 03:37 PM | $40.36 | Down $ -0.01 | $40.37 | $40.36 | 1,200 |
| 03:36 PM | $40.37 | Down $ -0.01 | $40.39 | $40.36 | 800 |
| 03:35 PM | $40.38 | Down $ -0.01 | $40.39 | $40.37 | 1,900 |
| 03:34 PM | $40.39 | Up $0.01 | $40.42 | $40.39 | 1,400 |
| 03:33 PM | $40.38 | Up $0.08 | $40.38 | $40.29 | 1,500 |
| 03:32 PM | $40.30 | Down $ -0.01 | $40.31 | $40.30 | 300 |
| 03:31 PM | $40.31 | Up $0.05 | $40.31 | $40.28 | 1,100 |
| 03:30 PM | $40.25 | Up $0.02 | $40.27 | $40.25 | 500 |
| 03:29 PM | $40.23 | Down $ -0.04 | $40.23 | $40.23 | 100 |
| 03:28 PM | $40.27 | Down $ -0.06 | $40.30 | $40.27 | 2,200 |
| 03:26 PM | $40.33 | Up $0.04 | $40.33 | $40.28 | 1,200 |
| 03:26 PM | $40.33 | Up $0.00 | $40.33 | $40.28 | 0 |
| 03:25 PM | $40.29 | Up $0.00 | $40.29 | $40.29 | 400 |
| 03:23 PM | $40.29 | Up $0.03 | $40.29 | $40.28 | 400 |
| 03:23 PM | $40.29 | Up $0.00 | $40.29 | $40.28 | 0 |
| 03:22 PM | $40.26 | Down $ -0.02 | $40.27 | $40.26 | 200 |
| 03:21 PM | $40.28 | Down $ -0.07 | $40.32 | $40.28 | 2,000 |
| 03:20 PM | $40.35 | Down $ -0.02 | $40.37 | $40.35 | 800 |
| 03:19 PM | $40.37 | Up $0.06 | $40.37 | $40.35 | 400 |
| 03:18 PM | $40.31 | Down $ -0.03 | $40.33 | $40.31 | 600 |
| 03:17 PM | $40.34 | Up $0.05 | $40.34 | $40.34 | 100 |
| 03:16 PM | $40.29 | Down $ -0.07 | $40.36 | $40.29 | 2,800 |
| 03:15 PM | $40.36 | Up $0.03 | $40.36 | $40.34 | 400 |
| 03:13 PM | $40.33 | Up $0.01 | $40.33 | $40.31 | 300 |
| 03:13 PM | $40.33 | Up $0.00 | $40.33 | $40.31 | 0 |
| 03:08 PM | $40.32 | Up $0.02 | $40.32 | $40.31 | 300 |
| 03:08 PM | $40.32 | Up $0.00 | $40.32 | $40.31 | 0 |
| 03:08 PM | $40.32 | Up $0.00 | $40.32 | $40.31 | 0 |
| 03:08 PM | $40.32 | Up $0.00 | $40.32 | $40.31 | 0 |
| 03:08 PM | $40.32 | Up $0.00 | $40.32 | $40.31 | 0 |
| 03:07 PM | $40.30 | Down $ -0.01 | $40.30 | $40.29 | 900 |
| 03:05 PM | $40.31 | Down $ -0.02 | $40.33 | $40.30 | 500 |
| 03:05 PM | $40.31 | Up $0.00 | $40.33 | $40.30 | 0 |
| 03:04 PM | $40.33 | Down $ -0.08 | $40.37 | $40.33 | 1,500 |
| 03:01 PM | $40.41 | Up $0.06 | $40.41 | $40.39 | 600 |
| 03:01 PM | $40.41 | Up $0.00 | $40.41 | $40.39 | 0 |
| 03:01 PM | $40.41 | Up $0.00 | $40.41 | $40.39 | 0 |
| 03:00 PM | $40.35 | Down $ -0.05 | $40.36 | $40.35 | 500 |
| 02:51 PM | $40.40 | Up $0.04 | $40.40 | $40.39 | 700 |
| 02:51 PM | $40.40 | Up $0.00 | $40.40 | $40.39 | 0 |
| 02:51 PM | $40.40 | Up $0.00 | $40.40 | $40.39 | 0 |
| 02:51 PM | $40.40 | Up $0.00 | $40.40 | $40.39 | 0 |
| 02:51 PM | $40.40 | Up $0.00 | $40.40 | $40.39 | 0 |
| 02:51 PM | $40.40 | Up $0.00 | $40.40 | $40.39 | 0 |
| 02:51 PM | $40.40 | Up $0.00 | $40.40 | $40.39 | 0 |
| 02:51 PM | $40.40 | Up $0.00 | $40.40 | $40.39 | 0 |
| 02:51 PM | $40.40 | Up $0.00 | $40.40 | $40.39 | 0 |
| 02:50 PM | $40.36 | Down $ -0.03 | $40.39 | $40.36 | 400 |
| 02:49 PM | $40.39 | Down $ -0.05 | $40.43 | $40.39 | 1,100 |
| 02:47 PM | $40.44 | Up $0.07 | $40.44 | $40.38 | 500 |
| 02:47 PM | $40.44 | Up $0.00 | $40.44 | $40.38 | 0 |
| 02:46 PM | $40.37 | Up $0.02 | $40.37 | $40.34 | 800 |
| 02:45 PM | $40.35 | Up $0.01 | $40.37 | $40.35 | 900 |
| 02:42 PM | $40.34 | Down $ -0.05 | $40.34 | $40.34 | 100 |
| 02:42 PM | $40.34 | Up $0.00 | $40.34 | $40.34 | 0 |
| 02:42 PM | $40.34 | Up $0.00 | $40.34 | $40.34 | 0 |
| 02:40 PM | $40.39 | Up $0.04 | $40.39 | $40.36 | 300 |
| 02:40 PM | $40.39 | Up $0.00 | $40.39 | $40.36 | 0 |
| 02:38 PM | $40.36 | Down $ -0.03 | $40.37 | $40.36 | 900 |
| 02:38 PM | $40.36 | Up $0.00 | $40.37 | $40.36 | 0 |
| 02:37 PM | $40.38 | Down $ -0.02 | $40.38 | $40.38 | 300 |
| 02:35 PM | $40.41 | Up $0.02 | $40.41 | $40.41 | 100 |
| 02:35 PM | $40.41 | Up $0.00 | $40.41 | $40.41 | 0 |
| 02:32 PM | $40.38 | Down $ -0.04 | $40.40 | $40.38 | 700 |
| 02:32 PM | $40.38 | Up $0.00 | $40.40 | $40.38 | 0 |
| 02:32 PM | $40.38 | Up $0.00 | $40.40 | $40.38 | 0 |
| 02:27 PM | $40.42 | Up $0.02 | $40.42 | $40.42 | 100 |
| 02:27 PM | $40.42 | Up $0.00 | $40.42 | $40.42 | 0 |
| 02:27 PM | $40.42 | Up $0.00 | $40.42 | $40.42 | 0 |
| 02:27 PM | $40.42 | Up $0.00 | $40.42 | $40.42 | 0 |
| 02:27 PM | $40.42 | Up $0.00 | $40.42 | $40.42 | 0 |
| 02:26 PM | $40.41 | Down $ -0.02 | $40.41 | $40.41 | 700 |
| 02:25 PM | $40.42 | Up $0.02 | $40.43 | $40.41 | 400 |
| 02:24 PM | $40.41 | Up $0.01 | $40.41 | $40.41 | 100 |
| 02:23 PM | $40.40 | Down $ -0.01 | $40.40 | $40.40 | 400 |
| 02:22 PM | $40.41 | Down $ -0.01 | $40.41 | $40.41 | 700 |
| 02:20 PM | $40.42 | Down $ -0.01 | $40.42 | $40.39 | 1,500 |
| 02:20 PM | $40.42 | Up $0.00 | $40.42 | $40.39 | 0 |
| 02:18 PM | $40.43 | Up $0.01 | $40.43 | $40.43 | 200 |
| 02:18 PM | $40.43 | Up $0.00 | $40.43 | $40.43 | 0 |
| 02:14 PM | $40.42 | Down $ -0.04 | $40.46 | $40.42 | 800 |
| 02:14 PM | $40.42 | Up $0.00 | $40.46 | $40.42 | 0 |
| 02:14 PM | $40.42 | Up $0.00 | $40.46 | $40.42 | 0 |
| 02:14 PM | $40.42 | Up $0.00 | $40.46 | $40.42 | 0 |
| 02:11 PM | $40.46 | Down $ -0.02 | $40.46 | $40.44 | 1,400 |
| 02:11 PM | $40.46 | Up $0.00 | $40.46 | $40.44 | 0 |
| 02:11 PM | $40.46 | Up $0.00 | $40.46 | $40.44 | 0 |
| 02:10 PM | $40.48 | Down $ -0.01 | $40.48 | $40.48 | 900 |
| 02:08 PM | $40.49 | Up $0.01 | $40.49 | $40.48 | 200 |
| 02:08 PM | $40.49 | Up $0.00 | $40.49 | $40.48 | 0 |
| 02:07 PM | $40.48 | Up $0.00 | $40.48 | $40.48 | 400 |
| 02:06 PM | $40.48 | Up $0.02 | $40.48 | $40.48 | 200 |
| 02:04 PM | $40.46 | Down $ -0.02 | $40.46 | $40.46 | 300 |
| 02:04 PM | $40.46 | Up $0.00 | $40.46 | $40.46 | 0 |
| 02:03 PM | $40.48 | Down $ -0.02 | $40.48 | $40.48 | 200 |
| 02:02 PM | $40.50 | Up $0.07 | $40.51 | $40.46 | 2,100 |
| 02:00 PM | $40.43 | Up $0.00 | $40.43 | $40.43 | 100 |
| 02:00 PM | $40.43 | Up $0.00 | $40.43 | $40.43 | 0 |
| 01:56 PM | $40.43 | Up $0.02 | $40.43 | $40.43 | 100 |
| 01:56 PM | $40.43 | Up $0.00 | $40.43 | $40.43 | 0 |
| 01:56 PM | $40.43 | Up $0.00 | $40.43 | $40.43 | 0 |
| 01:56 PM | $40.43 | Up $0.00 | $40.43 | $40.43 | 0 |
| 01:51 PM | $40.41 | Up $0.00 | $40.41 | $40.41 | 100 |
| 01:51 PM | $40.41 | Up $0.00 | $40.41 | $40.41 | 0 |
| 01:51 PM | $40.41 | Up $0.00 | $40.41 | $40.41 | 0 |
| 01:51 PM | $40.41 | Up $0.00 | $40.41 | $40.41 | 0 |
| 01:51 PM | $40.41 | Up $0.00 | $40.41 | $40.41 | 0 |
| 01:49 PM | $40.41 | Up $0.11 | $40.41 | $40.38 | 400 |
| 01:49 PM | $40.41 | Up $0.00 | $40.41 | $40.38 | 0 |
| 01:46 PM | $40.30 | Down $ -0.04 | $40.30 | $40.30 | 100 |
| 01:46 PM | $40.30 | Up $0.00 | $40.30 | $40.30 | 0 |
| 01:46 PM | $40.30 | Up $0.00 | $40.30 | $40.30 | 0 |
| 01:44 PM | $40.34 | Up $0.10 | $40.34 | $40.23 | 6,300 |
| 01:44 PM | $40.34 | Up $0.00 | $40.34 | $40.23 | 0 |
| 01:43 PM | $40.24 | Down $ -0.05 | $40.28 | $40.24 | 11,000 |
| 01:42 PM | $40.29 | Up $0.02 | $40.29 | $40.29 | 100 |
| 01:40 PM | $40.27 | Down $ -0.02 | $40.27 | $40.27 | 200 |
| 01:40 PM | $40.27 | Up $0.00 | $40.27 | $40.27 | 0 |
| 01:38 PM | $40.29 | Up $0.02 | $40.29 | $40.29 | 100 |
| 01:38 PM | $40.29 | Up $0.00 | $40.29 | $40.29 | 0 |
| 01:37 PM | $40.27 | Up $0.01 | $40.27 | $40.22 | 600 |
| 01:36 PM | $40.26 | Down $ -0.01 | $40.27 | $40.26 | 500 |
| 01:32 PM | $40.27 | Down $ -0.02 | $40.27 | $40.27 | 300 |
| 01:32 PM | $40.27 | Up $0.00 | $40.27 | $40.27 | 0 |
| 01:32 PM | $40.27 | Up $0.00 | $40.27 | $40.27 | 0 |
| 01:32 PM | $40.27 | Up $0.00 | $40.27 | $40.27 | 0 |
| 01:31 PM | $40.29 | Down $ -0.01 | $40.29 | $40.29 | 100 |
| 01:30 PM | $40.30 | Down $ -0.03 | $40.30 | $40.30 | 200 |
| 01:28 PM | $40.33 | Down $ -0.04 | $40.37 | $40.33 | 500 |
| 01:28 PM | $40.33 | Up $0.00 | $40.37 | $40.33 | 0 |
| 01:27 PM | $40.37 | Down $ -0.02 | $40.37 | $40.37 | 300 |
| 01:24 PM | $40.39 | Down $ -0.01 | $40.43 | $40.37 | 900 |
| 01:24 PM | $40.39 | Up $0.00 | $40.43 | $40.37 | 0 |
| 01:24 PM | $40.39 | Up $0.00 | $40.43 | $40.37 | 0 |
| 01:23 PM | $40.40 | Up $0.00 | $40.40 | $40.40 | 1,400 |
| 01:21 PM | $40.40 | Up $0.06 | $40.40 | $40.37 | 500 |
| 01:21 PM | $40.40 | Up $0.00 | $40.40 | $40.37 | 0 |
| 01:20 PM | $40.34 | Up $0.02 | $40.34 | $40.34 | 100 |
| 01:19 PM | $40.32 | Up $0.00 | $40.32 | $40.32 | 300 |
| 01:18 PM | $40.32 | Up $0.03 | $40.32 | $40.31 | 500 |
| 01:16 PM | $40.29 | Up $0.00 | $40.29 | $40.29 | 500 |
| 01:16 PM | $40.29 | Up $0.00 | $40.29 | $40.29 | 0 |
| 01:14 PM | $40.29 | Down $ -0.02 | $40.29 | $40.29 | 300 |
| 01:14 PM | $40.29 | Up $0.00 | $40.29 | $40.29 | 0 |
| 01:13 PM | $40.31 | Up $0.04 | $40.34 | $40.31 | 700 |
| 01:11 PM | $40.27 | Down $ -0.01 | $40.27 | $40.27 | 500 |
| 01:11 PM | $40.27 | Up $0.00 | $40.27 | $40.27 | 0 |
| 01:10 PM | $40.28 | Down $ -0.02 | $40.28 | $40.28 | 500 |
| 01:09 PM | $40.30 | Down $ -0.03 | $40.30 | $40.30 | 400 |
| 01:05 PM | $40.33 | Down $ -0.01 | $40.33 | $40.33 | 100 |
| 01:05 PM | $40.33 | Up $0.00 | $40.33 | $40.33 | 0 |
| 01:05 PM | $40.33 | Up $0.00 | $40.33 | $40.33 | 0 |
| 01:05 PM | $40.33 | Up $0.00 | $40.33 | $40.33 | 0 |
| 01:04 PM | $40.34 | Down $ -0.01 | $40.34 | $40.32 | 1,200 |
| 01:00 PM | $40.35 | Down $ -0.02 | $40.35 | $40.34 | 200 |
| 01:00 PM | $40.35 | Up $0.00 | $40.35 | $40.34 | 0 |
| 01:00 PM | $40.35 | Up $0.00 | $40.35 | $40.34 | 0 |
| 01:00 PM | $40.35 | Up $0.00 | $40.35 | $40.34 | 0 |
| 12:57 PM | $40.37 | Down $ -0.04 | $40.37 | $40.37 | 100 |
| 12:57 PM | $40.37 | Up $0.00 | $40.37 | $40.37 | 0 |
| 12:57 PM | $40.37 | Up $0.00 | $40.37 | $40.37 | 0 |
| 12:56 PM | $40.41 | Up $0.04 | $40.43 | $40.38 | 1,200 |
| 12:55 PM | $40.37 | Up $0.03 | $40.37 | $40.37 | 100 |
| 12:52 PM | $40.34 | Down $ -0.02 | $40.34 | $40.34 | 300 |
| 12:52 PM | $40.34 | Up $0.00 | $40.34 | $40.34 | 0 |
| 12:52 PM | $40.34 | Up $0.00 | $40.34 | $40.34 | 0 |
| 12:50 PM | $40.36 | Up $0.01 | $40.36 | $40.36 | 100 |
| 12:50 PM | $40.36 | Up $0.00 | $40.36 | $40.36 | 0 |
| 12:49 PM | $40.35 | Up $0.02 | $40.37 | $40.35 | 500 |
| 12:48 PM | $40.33 | Up $0.05 | $40.33 | $40.30 | 400 |
| 12:47 PM | $40.28 | Up $0.01 | $40.28 | $40.28 | 5,000 |
| 12:46 PM | $40.27 | Up $0.09 | $40.28 | $40.24 | 1,200 |
| 12:45 PM | $40.18 | Down $ -0.01 | $40.18 | $40.18 | 100 |
| 12:44 PM | $40.19 | Up $0.09 | $40.19 | $40.13 | 1,400 |
| 12:42 PM | $40.10 | Down $ -0.01 | $40.10 | $40.10 | 1,300 |
| 12:42 PM | $40.10 | Up $0.00 | $40.10 | $40.10 | 0 |
| 12:40 PM | $40.11 | Up $0.00 | $40.11 | $40.11 | 200 |
| 12:40 PM | $40.11 | Up $0.00 | $40.11 | $40.11 | 0 |
| 12:38 PM | $40.11 | Up $0.01 | $40.11 | $40.10 | 900 |
| 12:38 PM | $40.11 | Up $0.00 | $40.11 | $40.10 | 0 |
| 12:35 PM | $40.10 | Down $ -0.02 | $40.10 | $40.10 | 3,800 |
| 12:35 PM | $40.10 | Up $0.00 | $40.10 | $40.10 | 0 |
| 12:35 PM | $40.10 | Up $0.00 | $40.10 | $40.10 | 0 |
| 12:34 PM | $40.12 | Up $0.01 | $40.13 | $40.11 | 800 |
| 12:33 PM | $40.11 | Up $0.01 | $40.11 | $40.11 | 200 |
| 12:32 PM | $40.11 | Up $0.10 | $40.11 | $40.05 | 3,100 |
| 12:29 PM | $40.00 | Down $ -0.02 | $40.01 | $40.00 | 600 |
| 12:29 PM | $40.00 | Up $0.00 | $40.01 | $40.00 | 0 |
| 12:29 PM | $40.00 | Up $0.00 | $40.01 | $40.00 | 0 |
| 12:28 PM | $40.02 | Up $0.02 | $40.02 | $40.02 | 100 |
| 12:26 PM | $39.99 | Up $0.01 | $40.00 | $39.99 | 2,400 |
| 12:26 PM | $39.99 | Up $0.00 | $40.00 | $39.99 | 0 |
| 12:25 PM | $39.99 | Up $0.03 | $39.99 | $39.99 | 500 |
| 12:20 PM | $39.95 | Down $ -0.07 | $39.99 | $39.95 | 1,100 |
| 12:20 PM | $39.95 | Up $0.00 | $39.99 | $39.95 | 0 |
| 12:20 PM | $39.95 | Up $0.00 | $39.99 | $39.95 | 0 |
| 12:20 PM | $39.95 | Up $0.00 | $39.99 | $39.95 | 0 |
| 12:20 PM | $39.95 | Up $0.00 | $39.99 | $39.95 | 0 |
| 12:19 PM | $40.02 | Down $ -0.01 | $40.02 | $40.02 | 100 |
| 12:18 PM | $40.03 | Down $ -0.03 | $40.06 | $40.03 | 900 |
| 12:16 PM | $40.07 | Up $0.04 | $40.07 | $40.00 | 6,100 |
| 12:16 PM | $40.07 | Up $0.00 | $40.07 | $40.00 | 0 |
| 12:15 PM | $40.02 | Down $ -0.01 | $40.03 | $39.99 | 6,800 |
| 12:14 PM | $40.03 | Down $ -0.18 | $40.09 | $40.03 | 3,600 |
| 12:13 PM | $40.21 | Down $ -0.06 | $40.25 | $40.21 | 2,800 |
| 12:11 PM | $40.27 | Down $ -0.04 | $40.30 | $40.27 | 1,000 |
| 12:11 PM | $40.27 | Up $0.00 | $40.30 | $40.27 | 0 |
| 12:06 PM | $40.31 | Down $ -0.03 | $40.33 | $40.31 | 600 |
| 12:06 PM | $40.31 | Up $0.00 | $40.33 | $40.31 | 0 |
| 12:06 PM | $40.31 | Up $0.00 | $40.33 | $40.31 | 0 |
| 12:06 PM | $40.31 | Up $0.00 | $40.33 | $40.31 | 0 |
| 12:06 PM | $40.31 | Up $0.00 | $40.33 | $40.31 | 0 |
| 12:05 PM | $40.34 | Down $ -0.02 | $40.36 | $40.34 | 1,600 |
| 12:03 PM | $40.36 | Down $ -0.03 | $40.39 | $40.36 | 1,500 |
| 12:03 PM | $40.36 | Up $0.00 | $40.39 | $40.36 | 0 |
| 12:02 PM | $40.39 | Down $ -0.02 | $40.40 | $40.39 | 500 |
| 12:00 PM | $40.41 | Down $ -0.09 | $40.48 | $40.41 | 1,800 |
| 12:00 PM | $40.41 | Up $0.00 | $40.48 | $40.41 | 0 |
| 11:59 AM | $40.50 | Up $0.03 | $40.50 | $40.49 | 500 |
| 11:57 AM | $40.47 | Down $ -0.02 | $40.51 | $40.47 | 700 |
| 11:57 AM | $40.47 | Up $0.00 | $40.51 | $40.47 | 0 |
| 11:56 AM | $40.49 | Up $0.04 | $40.49 | $40.49 | 100 |
| 11:54 AM | $40.45 | Down $ -0.03 | $40.50 | $40.45 | 500 |
| 11:54 AM | $40.45 | Up $0.00 | $40.50 | $40.45 | 0 |
| 11:53 AM | $40.48 | Up $0.06 | $40.48 | $40.47 | 1,100 |
| 11:52 AM | $40.42 | Up $0.07 | $40.42 | $40.37 | 600 |
| 11:51 AM | $40.35 | Down $ -0.05 | $40.36 | $40.35 | 500 |
| 11:49 AM | $40.40 | Down $ -0.07 | $40.42 | $40.40 | 400 |
| 11:49 AM | $40.40 | Up $0.00 | $40.42 | $40.40 | 0 |
| 11:48 AM | $40.47 | Down $ -0.05 | $40.52 | $40.47 | 1,100 |
| 11:46 AM | $40.52 | Down $ -0.04 | $40.52 | $40.52 | 100 |
| 11:46 AM | $40.52 | Up $0.00 | $40.52 | $40.52 | 0 |
| 11:45 AM | $40.56 | Up $0.03 | $40.56 | $40.54 | 300 |
| 11:44 AM | $40.53 | Down $ -0.01 | $40.53 | $40.53 | 200 |
| 11:43 AM | $40.54 | Down $ -0.18 | $40.69 | $40.54 | 1,600 |
| 11:42 AM | $40.72 | Down $ -0.04 | $40.72 | $40.72 | 300 |
| 11:41 AM | $40.76 | Up $0.00 | $40.76 | $40.75 | 600 |
| 11:39 AM | $40.76 | Up $0.01 | $40.76 | $40.76 | 1,200 |
| 11:39 AM | $40.76 | Up $0.00 | $40.76 | $40.76 | 0 |
| 11:38 AM | $40.75 | Down $ -0.01 | $40.77 | $40.75 | 500 |
| 11:35 AM | $40.76 | Down $ -0.04 | $40.81 | $40.76 | 3,800 |
| 11:35 AM | $40.76 | Up $0.00 | $40.81 | $40.76 | 0 |
| 11:35 AM | $40.76 | Up $0.00 | $40.81 | $40.76 | 0 |
| 11:32 AM | $40.80 | Up $0.03 | $40.80 | $40.79 | 400 |
| 11:32 AM | $40.80 | Up $0.00 | $40.80 | $40.79 | 0 |
| 11:32 AM | $40.80 | Up $0.00 | $40.80 | $40.79 | 0 |
| 11:31 AM | $40.77 | Down $ -0.03 | $40.78 | $40.77 | 500 |
| 11:30 AM | $40.80 | Up $0.03 | $40.80 | $40.80 | 100 |
| 11:29 AM | $40.77 | Up $0.02 | $40.80 | $40.75 | 2,500 |
| 11:27 AM | $40.75 | Up $0.03 | $40.76 | $40.70 | 4,700 |
| 11:27 AM | $40.75 | Up $0.00 | $40.76 | $40.70 | 0 |
| 11:26 AM | $40.72 | Down $ -0.15 | $40.81 | $40.72 | 2,600 |
| 11:25 AM | $40.87 | Down $ -0.01 | $40.92 | $40.87 | 2,000 |
| 11:24 AM | $40.88 | Down $ -0.02 | $40.88 | $40.88 | 100 |
| 11:23 AM | $40.90 | Up $0.02 | $40.92 | $40.88 | 1,400 |
| 11:22 AM | $40.88 | Down $ -0.04 | $40.88 | $40.88 | 500 |
| 11:21 AM | $40.92 | Down $ -0.04 | $40.95 | $40.92 | 900 |
| 11:17 AM | $40.96 | Up $0.09 | $40.96 | $40.90 | 400 |
| 11:17 AM | $40.96 | Up $0.00 | $40.96 | $40.90 | 0 |
| 11:17 AM | $40.96 | Up $0.00 | $40.96 | $40.90 | 0 |
| 11:17 AM | $40.96 | Up $0.00 | $40.96 | $40.90 | 0 |
| 11:16 AM | $40.87 | Up $0.01 | $40.87 | $40.86 | 2,300 |
| 11:15 AM | $40.86 | Up $0.00 | $40.90 | $40.84 | 4,000 |
| 11:14 AM | $40.86 | Up $0.04 | $40.86 | $40.82 | 3,000 |
| 11:13 AM | $40.82 | Down $ -0.03 | $40.85 | $40.82 | 2,900 |
| 11:12 AM | $40.85 | Up $0.00 | $40.87 | $40.82 | 6,100 |
| 11:10 AM | $40.85 | Up $0.03 | $40.85 | $40.85 | 700 |
| 11:10 AM | $40.85 | Up $0.00 | $40.85 | $40.85 | 0 |
| 11:09 AM | $40.82 | Up $0.03 | $40.85 | $40.82 | 900 |
| 11:06 AM | $40.79 | Up $0.04 | $40.79 | $40.78 | 200 |
| 11:06 AM | $40.79 | Up $0.00 | $40.79 | $40.78 | 0 |
| 11:06 AM | $40.79 | Up $0.00 | $40.79 | $40.78 | 0 |
| 11:05 AM | $40.75 | Up $0.00 | $40.78 | $40.72 | 2,700 |
| 11:03 AM | $40.75 | Down $ -0.02 | $40.78 | $40.75 | 2,400 |
| 11:03 AM | $40.75 | Up $0.00 | $40.78 | $40.75 | 0 |
| 10:59 AM | $40.77 | Up $0.00 | $40.80 | $40.77 | 1,600 |
| 10:59 AM | $40.77 | Up $0.00 | $40.80 | $40.77 | 0 |
| 10:59 AM | $40.77 | Up $0.00 | $40.80 | $40.77 | 0 |
| 10:59 AM | $40.77 | Up $0.00 | $40.80 | $40.77 | 0 |
| 10:58 AM | $40.77 | Down $ -0.01 | $40.77 | $40.76 | 800 |
| 10:57 AM | $40.78 | Down $ -0.02 | $40.79 | $40.78 | 1,200 |
| 10:55 AM | $40.80 | Up $0.06 | $40.83 | $40.77 | 2,100 |
| 10:55 AM | $40.80 | Up $0.00 | $40.83 | $40.77 | 0 |
| 10:54 AM | $40.74 | Down $ -0.01 | $40.77 | $40.74 | 2,200 |
| 10:53 AM | $40.75 | Up $0.00 | $40.77 | $40.75 | 3,800 |
| 10:52 AM | $40.75 | Down $ -0.04 | $40.78 | $40.75 | 800 |
| 10:51 AM | $40.79 | Up $0.00 | $40.79 | $40.78 | 3,000 |
| 10:50 AM | $40.79 | Down $ -0.07 | $40.85 | $40.79 | 8,100 |
| 10:49 AM | $40.86 | Up $0.02 | $40.86 | $40.85 | 1,700 |
| 10:48 AM | $40.85 | Up $0.00 | $40.86 | $40.81 | 4,400 |
| 10:47 AM | $40.84 | Down $ -0.01 | $40.85 | $40.84 | 1,600 |
| 10:46 AM | $40.85 | Up $0.00 | $40.85 | $40.85 | 1,100 |
| 10:45 AM | $40.85 | Up $0.00 | $40.86 | $40.85 | 500 |
| 10:44 AM | $40.85 | Up $0.04 | $40.87 | $40.81 | 600 |
| 10:43 AM | $40.81 | Up $0.02 | $40.82 | $40.79 | 1,600 |
| 10:42 AM | $40.79 | Up $0.02 | $40.79 | $40.78 | 2,000 |
| 10:41 AM | $40.77 | Up $0.02 | $40.77 | $40.76 | 1,800 |
| 10:39 AM | $40.76 | Up $0.02 | $40.76 | $40.73 | 1,300 |
| 10:39 AM | $40.76 | Up $0.00 | $40.76 | $40.73 | 0 |
| 10:38 AM | $40.74 | Down $ -0.02 | $40.75 | $40.74 | 1,200 |
| 10:37 AM | $40.76 | Down $ -0.02 | $40.78 | $40.76 | 1,800 |
| 10:36 AM | $40.78 | Up $0.02 | $40.78 | $40.76 | 1,300 |
| 10:35 AM | $40.77 | Up $0.01 | $40.77 | $40.76 | 300 |
| 10:34 AM | $40.76 | Down $ -0.03 | $40.78 | $40.76 | 1,100 |
| 10:33 AM | $40.79 | Up $0.00 | $40.81 | $40.77 | 1,600 |
| 10:32 AM | $40.79 | Up $0.01 | $40.79 | $40.77 | 1,100 |
| 10:29 AM | $40.78 | Up $0.06 | $40.78 | $40.74 | 900 |
| 10:29 AM | $40.78 | Up $0.00 | $40.78 | $40.74 | 0 |
| 10:29 AM | $40.78 | Up $0.00 | $40.78 | $40.74 | 0 |
| 10:28 AM | $40.72 | Up $0.00 | $40.76 | $40.69 | 6,800 |
| 10:27 AM | $40.72 | Down $ -0.11 | $40.83 | $40.72 | 35,400 |
| 10:26 AM | $40.83 | Up $0.00 | $40.83 | $40.83 | 500 |
| 10:25 AM | $40.83 | Down $ -0.01 | $40.83 | $40.83 | 500 |
| 10:24 AM | $40.84 | Up $0.03 | $40.85 | $40.83 | 800 |
| 10:23 AM | $40.81 | Up $0.01 | $40.81 | $40.80 | 500 |
| 10:22 AM | $40.80 | Down $ -0.10 | $40.89 | $40.80 | 2,400 |
| 10:21 AM | $40.90 | Down $ -0.03 | $40.91 | $40.90 | 800 |
| 10:20 AM | $40.93 | Up $0.01 | $40.94 | $40.92 | 700 |
| 10:19 AM | $40.92 | Up $0.01 | $40.92 | $40.88 | 1,700 |
| 10:18 AM | $40.91 | Down $ -0.02 | $40.93 | $40.90 | 1,000 |
| 10:17 AM | $40.93 | Up $0.02 | $40.93 | $40.93 | 300 |
| 10:16 AM | $40.91 | Down $ -0.04 | $40.94 | $40.88 | 1,900 |
| 10:15 AM | $40.95 | Down $ -0.01 | $40.98 | $40.95 | 2,100 |
| 10:13 AM | $40.96 | Up $0.01 | $40.99 | $40.95 | 3,300 |
| 10:13 AM | $40.96 | Up $0.00 | $40.99 | $40.95 | 0 |
| 10:12 AM | $40.95 | Down $ -0.01 | $40.95 | $40.95 | 900 |
| 10:11 AM | $40.96 | Down $ -0.01 | $40.98 | $40.96 | 1,100 |
| 10:10 AM | $40.97 | Up $0.04 | $40.98 | $40.95 | 4,500 |
| 10:09 AM | $40.93 | Down $ -0.02 | $40.97 | $40.93 | 2,100 |
| 10:08 AM | $40.95 | Down $ -0.02 | $40.97 | $40.93 | 8,500 |
| 10:07 AM | $40.97 | Down $ -0.02 | $40.98 | $40.95 | 5,900 |
| 10:06 AM | $40.99 | Down $ -0.04 | $41.03 | $40.96 | 11,000 |
| 10:05 AM | $41.03 | Up $0.04 | $41.03 | $41.01 | 2,900 |
| 10:04 AM | $40.99 | Down $ -0.08 | $41.06 | $40.99 | 7,200 |
| 10:03 AM | $41.07 | Down $ -0.01 | $41.09 | $41.04 | 7,900 |
| 10:02 AM | $41.08 | Up $0.06 | $41.08 | $41.04 | 1,600 |
| 10:01 AM | $41.02 | Down $ -0.01 | $41.05 | $40.94 | 9,500 |
| 10:00 AM | $41.04 | Down $ -0.03 | $41.08 | $41.02 | 4,900 |
| 09:59 AM | $41.06 | Up $0.00 | $41.06 | $41.00 | 1,300 |
| 09:58 AM | $41.06 | Down $ -0.01 | $41.06 | $41.06 | 100 |
| 09:57 AM | $41.07 | Down $ -0.01 | $41.10 | $41.07 | 1,600 |
| 09:56 AM | $41.08 | Down $ -0.01 | $41.11 | $41.06 | 2,400 |
| 09:55 AM | $41.09 | Down $ -0.01 | $41.10 | $41.09 | 600 |
| 09:54 AM | $41.11 | Down $ -0.01 | $41.12 | $41.11 | 700 |
| 09:53 AM | $41.11 | Down $ -0.01 | $41.11 | $41.09 | 1,200 |
| 09:51 AM | $41.12 | Down $ -0.03 | $41.13 | $41.10 | 1,400 |
| 09:51 AM | $41.12 | Up $0.00 | $41.13 | $41.10 | 0 |
| 09:50 AM | $41.15 | Down $ -0.07 | $41.24 | $41.15 | 2,200 |
| 09:48 AM | $41.22 | Up $0.09 | $41.22 | $41.22 | 100 |
| 09:48 AM | $41.22 | Up $0.00 | $41.22 | $41.22 | 0 |
| 09:47 AM | $41.13 | Up $0.02 | $41.13 | $41.13 | 100 |
| 09:46 AM | $41.11 | Down $ -0.04 | $41.16 | $41.09 | 2,800 |
| 09:45 AM | $41.15 | Down $ -0.12 | $41.23 | $41.15 | 900 |
| 09:44 AM | $41.27 | Up $0.01 | $41.27 | $41.27 | 100 |
| 09:43 AM | $41.26 | Up $0.13 | $41.26 | $41.17 | 1,100 |
| 09:42 AM | $41.13 | Down $ -0.07 | $41.20 | $41.12 | 2,900 |
| 09:41 AM | $41.20 | Down $ -0.03 | $41.24 | $41.20 | 500 |
| 09:40 AM | $41.23 | Up $0.03 | $41.23 | $41.19 | 700 |
| 09:38 AM | $41.20 | Down $ -0.04 | $41.22 | $41.16 | 1,200 |
| 09:38 AM | $41.20 | Up $0.00 | $41.22 | $41.16 | 0 |
| 09:37 AM | $41.24 | Up $0.09 | $41.37 | $41.24 | 4,600 |
| 09:35 AM | $41.15 | Down $ -0.05 | $41.26 | $41.11 | 4,400 |
| 09:35 AM | $41.15 | Up $0.00 | $41.26 | $41.11 | 0 |
| 09:34 AM | $41.21 | Up $0.02 | $41.21 | $41.21 | 1,200 |
| 09:33 AM | $41.19 | Up $0.07 | $41.19 | $41.14 | 1,200 |
| 09:32 AM | $41.12 | Up $0.13 | $41.15 | $41.08 | 5,100 |
| 09:31 AM | $40.99 | Down $ -0.06 | $41.06 | $40.93 | 4,800 |
| 09:30 AM | $41.05 | Down $ -0.02 | $41.20 | $40.91 | 13,400 |
| Previous close | $41.07 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08-05-2025 | $40.37 | $40.47 | $40.51 | $39.95 | 204,600 |
| 07-05-2025 | $41.07 | $41.30 | $41.62 | $40.89 | 342,300 |
| 06-05-2025 | $41.32 | $40.70 | $41.32 | $40.57 | 573,200 |
| 05-05-2025 | $40.27 | $40.71 | $40.71 | $39.85 | 463,500 |
| 02-05-2025 | $39.04 | $38.69 | $39.35 | $38.45 | 353,000 |
| 01-05-2025 | $38.00 | $38.45 | $38.54 | $37.93 | 350,100 |
| 30-04-2025 | $37.35 | $37.37 | $37.42 | $37.06 | 237,900 |
| 29-04-2025 | $37.52 | $37.58 | $37.62 | $37.34 | 171,700 |
| 28-04-2025 | $37.93 | $37.45 | $37.95 | $37.38 | 188,500 |
| 25-04-2025 | $37.56 | $37.23 | $37.60 | $36.91 | 194,600 |
| 24-04-2025 | $37.94 | $38.38 | $38.50 | $37.83 | 560,900 |
| 23-04-2025 | $38.11 | $37.98 | $38.45 | $37.85 | 335,100 |
| 22-04-2025 | $39.95 | $40.43 | $40.43 | $39.77 | 324,000 |
| 21-04-2025 | $40.67 | $40.20 | $40.70 | $40.12 | 117,200 |
| 17-04-2025 | $39.92 | $39.59 | $40.08 | $39.59 | 406,000 |
| 16-04-2025 | $40.13 | $40.41 | $40.44 | $39.65 | 575,400 |
| 15-04-2025 | $38.58 | $38.18 | $38.96 | $38.06 | 522,700 |
| 14-04-2025 | $37.37 | $37.29 | $37.73 | $37.14 | 357,200 |
| 11-04-2025 | $36.68 | $36.85 | $37.03 | $36.55 | 387,900 |
| 10-04-2025 | $34.92 | $34.40 | $35.12 | $34.21 | 440,100 |
| 09-04-2025 | $33.92 | $32.63 | $34.11 | $32.58 | 565,300 |
| 08-04-2025 | $31.34 | $32.15 | $32.25 | $31.03 | 278,600 |
| 07-04-2025 | $31.26 | $31.60 | $31.82 | $31.08 | 293,000 |
| 04-04-2025 | $31.85 | $31.79 | $32.01 | $31.65 | 444,100 |
| 03-04-2025 | $34.17 | $34.33 | $34.48 | $34.10 | 289,200 |
| 02-04-2025 | $33.99 | $34.16 | $34.36 | $33.66 | 196,500 |
| 01-04-2025 | $34.49 | $34.79 | $34.83 | $34.20 | 289,100 |
| 31-03-2025 | $34.58 | $33.96 | $34.73 | $33.96 | 492,000 |
| 28-03-2025 | $33.93 | $34.10 | $34.15 | $33.80 | 262,600 |
| 27-03-2025 | $33.72 | $33.66 | $33.73 | $33.32 | 493,200 |
Graphs are not available, please refer to the detailed table