Quotes and Market Data
Find a quote
ENDEAVOUR MINING PLC
56.88 Down -0.79 (-1.39 %)
Delayed : 2025/11/11 17:40:00
- Previous close $57.67
- Opening $57.53
- Price Ask $56.70
- Price Bid $56.70
- Size Bid 2
- Size Ask 5
- Today High $57.89
- Today Low $56.72
- 52 Weeks High $67.02
- 52 Weeks Low $25.07
- Volume 548,937
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $56.88 | Up $0.03 | $56.88 | $56.88 | 57,500 |
| 03:59 PM | $56.85 | Up $0.03 | $56.88 | $56.80 | 12,900 |
| 03:58 PM | $56.82 | Down $ -0.06 | $56.90 | $56.82 | 12,600 |
| 03:57 PM | $56.88 | Up $0.01 | $56.90 | $56.86 | 52,800 |
| 03:56 PM | $56.88 | Up $0.09 | $56.88 | $56.79 | 7,600 |
| 03:55 PM | $56.79 | Down $ -0.09 | $56.91 | $56.79 | 9,100 |
| 03:54 PM | $56.88 | Up $0.02 | $56.89 | $56.87 | 3,200 |
| 03:53 PM | $56.86 | Up $0.02 | $56.88 | $56.86 | 2,600 |
| 03:52 PM | $56.84 | Up $0.03 | $56.84 | $56.78 | 7,700 |
| 03:51 PM | $56.81 | Up $0.04 | $56.81 | $56.78 | 1,800 |
| 03:50 PM | $56.77 | Down $ -0.05 | $56.82 | $56.75 | 5,100 |
| 03:49 PM | $56.82 | Up $0.03 | $56.87 | $56.79 | 5,800 |
| 03:48 PM | $56.79 | Down $ -0.03 | $56.81 | $56.79 | 2,000 |
| 03:47 PM | $56.82 | Up $0.00 | $56.87 | $56.78 | 3,700 |
| 03:46 PM | $56.82 | Down $ -0.08 | $56.91 | $56.82 | 3,400 |
| 03:45 PM | $56.90 | Up $0.00 | $56.91 | $56.89 | 1,200 |
| 03:44 PM | $56.90 | Down $ -0.04 | $56.93 | $56.89 | 3,800 |
| 03:43 PM | $56.94 | Down $ -0.01 | $56.98 | $56.94 | 6,400 |
| 03:42 PM | $56.95 | Down $ -0.01 | $56.96 | $56.95 | 3,000 |
| 03:41 PM | $56.96 | Up $0.00 | $56.97 | $56.96 | 1,300 |
| 03:40 PM | $56.96 | Up $0.03 | $56.96 | $56.95 | 700 |
| 03:39 PM | $56.93 | Up $0.00 | $56.97 | $56.93 | 5,800 |
| 03:37 PM | $56.93 | Down $ -0.02 | $56.95 | $56.93 | 1,200 |
| 03:37 PM | $56.93 | Up $0.00 | $56.95 | $56.93 | 0 |
| 03:36 PM | $56.95 | Up $0.03 | $56.96 | $56.92 | 1,700 |
| 03:35 PM | $56.92 | Up $0.01 | $56.97 | $56.90 | 4,100 |
| 03:34 PM | $56.92 | Up $0.00 | $56.94 | $56.90 | 3,400 |
| 03:33 PM | $56.92 | Up $0.01 | $56.95 | $56.90 | 3,600 |
| 03:32 PM | $56.91 | Down $ -0.01 | $56.94 | $56.90 | 5,100 |
| 03:31 PM | $56.92 | Up $0.02 | $56.92 | $56.90 | 1,000 |
| 03:30 PM | $56.90 | Up $0.00 | $56.92 | $56.90 | 3,300 |
| 03:29 PM | $56.90 | Up $0.03 | $56.91 | $56.90 | 2,200 |
| 03:28 PM | $56.87 | Down $ -0.05 | $56.91 | $56.87 | 800 |
| 03:27 PM | $56.92 | Up $0.00 | $56.92 | $56.92 | 400 |
| 03:25 PM | $56.92 | Up $0.00 | $56.92 | $56.92 | 200 |
| 03:25 PM | $56.92 | Up $0.00 | $56.92 | $56.92 | 0 |
| 03:24 PM | $56.92 | Down $ -0.02 | $56.93 | $56.92 | 1,300 |
| 03:23 PM | $56.94 | Up $0.02 | $56.94 | $56.92 | 1,900 |
| 03:21 PM | $56.92 | Down $ -0.01 | $56.95 | $56.91 | 2,300 |
| 03:21 PM | $56.92 | Up $0.00 | $56.95 | $56.91 | 0 |
| 03:20 PM | $56.92 | Down $ -0.04 | $56.93 | $56.92 | 1,200 |
| 03:19 PM | $56.96 | Up $0.02 | $56.96 | $56.93 | 1,800 |
| 03:18 PM | $56.94 | Down $ -0.01 | $56.94 | $56.94 | 100 |
| 03:17 PM | $56.95 | Down $ -0.02 | $56.96 | $56.95 | 400 |
| 03:16 PM | $56.97 | Down $ -0.02 | $56.98 | $56.97 | 400 |
| 03:15 PM | $56.99 | Down $ -0.03 | $57.01 | $56.99 | 1,100 |
| 03:14 PM | $57.02 | Down $ -0.01 | $57.05 | $57.02 | 1,800 |
| 03:13 PM | $57.03 | Up $0.08 | $57.03 | $56.95 | 52,100 |
| 03:12 PM | $56.95 | Up $0.00 | $56.96 | $56.94 | 3,300 |
| 03:10 PM | $56.95 | Down $ -0.01 | $56.95 | $56.95 | 300 |
| 03:10 PM | $56.95 | Up $0.00 | $56.95 | $56.95 | 0 |
| 03:09 PM | $56.96 | Down $ -0.03 | $56.99 | $56.96 | 1,100 |
| 03:08 PM | $56.99 | Up $0.00 | $57.00 | $56.99 | 800 |
| 03:07 PM | $56.99 | Down $ -0.01 | $56.99 | $56.99 | 900 |
| 03:06 PM | $57.00 | Up $0.02 | $57.00 | $56.96 | 3,000 |
| 03:05 PM | $56.98 | Up $0.01 | $56.99 | $56.98 | 1,900 |
| 03:02 PM | $56.97 | Down $ -0.05 | $56.97 | $56.97 | 300 |
| 03:02 PM | $56.97 | Up $0.00 | $56.97 | $56.97 | 0 |
| 03:02 PM | $56.97 | Up $0.00 | $56.97 | $56.97 | 0 |
| 03:01 PM | $57.02 | Up $0.03 | $57.02 | $57.00 | 2,000 |
| 03:00 PM | $56.99 | Down $ -0.06 | $57.04 | $56.99 | 2,500 |
| 02:57 PM | $57.05 | Down $ -0.01 | $57.06 | $57.05 | 400 |
| 02:57 PM | $57.05 | Up $0.00 | $57.06 | $57.05 | 0 |
| 02:57 PM | $57.05 | Up $0.00 | $57.06 | $57.05 | 0 |
| 02:52 PM | $57.06 | Down $ -0.04 | $57.06 | $57.06 | 1,100 |
| 02:52 PM | $57.06 | Up $0.00 | $57.06 | $57.06 | 0 |
| 02:52 PM | $57.06 | Up $0.00 | $57.06 | $57.06 | 0 |
| 02:52 PM | $57.06 | Up $0.00 | $57.06 | $57.06 | 0 |
| 02:52 PM | $57.06 | Up $0.00 | $57.06 | $57.06 | 0 |
| 02:49 PM | $57.10 | Up $0.08 | $57.10 | $57.02 | 2,100 |
| 02:49 PM | $57.10 | Up $0.00 | $57.10 | $57.02 | 0 |
| 02:49 PM | $57.10 | Up $0.00 | $57.10 | $57.02 | 0 |
| 02:48 PM | $57.02 | Up $0.01 | $57.04 | $57.02 | 1,700 |
| 02:46 PM | $57.01 | Up $0.00 | $57.01 | $57.01 | 200 |
| 02:46 PM | $57.01 | Up $0.00 | $57.01 | $57.01 | 0 |
| 02:45 PM | $57.01 | Down $ -0.02 | $57.02 | $57.01 | 1,600 |
| 02:44 PM | $57.04 | Up $0.02 | $57.04 | $57.04 | 100 |
| 02:43 PM | $57.01 | Up $0.05 | $57.01 | $57.01 | 100 |
| 02:40 PM | $56.96 | Up $0.06 | $56.97 | $56.91 | 3,000 |
| 02:40 PM | $56.96 | Up $0.00 | $56.97 | $56.91 | 0 |
| 02:40 PM | $56.96 | Up $0.00 | $56.97 | $56.91 | 0 |
| 02:39 PM | $56.90 | Up $0.02 | $56.90 | $56.90 | 100 |
| 02:38 PM | $56.88 | Up $0.00 | $56.88 | $56.86 | 1,900 |
| 02:37 PM | $56.88 | Up $0.02 | $56.88 | $56.86 | 900 |
| 02:36 PM | $56.86 | Down $ -0.01 | $56.86 | $56.86 | 200 |
| 02:35 PM | $56.87 | Down $ -0.02 | $56.87 | $56.87 | 200 |
| 02:34 PM | $56.89 | Up $0.00 | $56.89 | $56.88 | 1,000 |
| 02:32 PM | $56.89 | Down $ -0.02 | $56.90 | $56.89 | 300 |
| 02:32 PM | $56.89 | Up $0.00 | $56.90 | $56.89 | 0 |
| 02:30 PM | $56.91 | Up $0.02 | $56.91 | $56.87 | 1,300 |
| 02:30 PM | $56.91 | Up $0.00 | $56.91 | $56.87 | 0 |
| 02:29 PM | $56.89 | Up $0.00 | $56.91 | $56.89 | 2,100 |
| 02:27 PM | $56.89 | Up $0.02 | $56.89 | $56.89 | 300 |
| 02:27 PM | $56.89 | Up $0.00 | $56.89 | $56.89 | 0 |
| 02:26 PM | $56.87 | Up $0.02 | $56.87 | $56.85 | 900 |
| 02:24 PM | $56.85 | Up $0.01 | $56.85 | $56.82 | 700 |
| 02:24 PM | $56.85 | Up $0.00 | $56.85 | $56.82 | 0 |
| 02:23 PM | $56.84 | Up $0.00 | $56.84 | $56.84 | 100 |
| 02:21 PM | $56.84 | Up $0.03 | $56.84 | $56.84 | 600 |
| 02:21 PM | $56.84 | Up $0.00 | $56.84 | $56.84 | 0 |
| 02:20 PM | $56.81 | Up $0.02 | $56.82 | $56.81 | 1,000 |
| 02:18 PM | $56.79 | Down $ -0.01 | $56.80 | $56.76 | 2,600 |
| 02:18 PM | $56.79 | Up $0.00 | $56.80 | $56.76 | 0 |
| 02:14 PM | $56.80 | Down $ -0.01 | $56.80 | $56.80 | 200 |
| 02:14 PM | $56.80 | Up $0.00 | $56.80 | $56.80 | 0 |
| 02:14 PM | $56.80 | Up $0.00 | $56.80 | $56.80 | 0 |
| 02:14 PM | $56.80 | Up $0.00 | $56.80 | $56.80 | 0 |
| 02:13 PM | $56.81 | Down $ -0.02 | $56.81 | $56.81 | 500 |
| 02:11 PM | $56.83 | Up $0.02 | $56.83 | $56.82 | 1,200 |
| 02:11 PM | $56.83 | Up $0.00 | $56.83 | $56.82 | 0 |
| 02:07 PM | $56.81 | Down $ -0.01 | $56.81 | $56.81 | 200 |
| 02:07 PM | $56.81 | Up $0.00 | $56.81 | $56.81 | 0 |
| 02:07 PM | $56.81 | Up $0.00 | $56.81 | $56.81 | 0 |
| 02:07 PM | $56.81 | Up $0.00 | $56.81 | $56.81 | 0 |
| 02:06 PM | $56.82 | Up $0.03 | $56.82 | $56.82 | 100 |
| 02:03 PM | $56.79 | Up $0.00 | $56.79 | $56.79 | 800 |
| 02:03 PM | $56.79 | Up $0.00 | $56.79 | $56.79 | 0 |
| 02:03 PM | $56.79 | Up $0.00 | $56.79 | $56.79 | 0 |
| 02:02 PM | $56.79 | Up $0.03 | $56.79 | $56.76 | 1,400 |
| 02:01 PM | $56.76 | Down $ -0.04 | $56.79 | $56.76 | 800 |
| 01:59 PM | $56.80 | Down $ -0.02 | $56.82 | $56.80 | 800 |
| 01:59 PM | $56.80 | Up $0.00 | $56.82 | $56.80 | 0 |
| 01:57 PM | $56.82 | Up $0.05 | $56.85 | $56.82 | 1,700 |
| 01:57 PM | $56.82 | Up $0.00 | $56.85 | $56.82 | 0 |
| 01:53 PM | $56.77 | Down $ -0.02 | $56.80 | $56.75 | 1,700 |
| 01:53 PM | $56.77 | Up $0.00 | $56.80 | $56.75 | 0 |
| 01:53 PM | $56.77 | Up $0.00 | $56.80 | $56.75 | 0 |
| 01:53 PM | $56.77 | Up $0.00 | $56.80 | $56.75 | 0 |
| 01:50 PM | $56.79 | Up $0.04 | $56.79 | $56.73 | 1,400 |
| 01:50 PM | $56.79 | Up $0.00 | $56.79 | $56.73 | 0 |
| 01:50 PM | $56.79 | Up $0.00 | $56.79 | $56.73 | 0 |
| 01:49 PM | $56.75 | Up $0.01 | $56.75 | $56.72 | 700 |
| 01:48 PM | $56.74 | Up $0.00 | $56.74 | $56.74 | 300 |
| 01:47 PM | $56.74 | Down $ -0.01 | $56.75 | $56.74 | 400 |
| 01:46 PM | $56.75 | Up $0.01 | $56.75 | $56.75 | 100 |
| 01:45 PM | $56.74 | Down $ -0.02 | $56.74 | $56.74 | 200 |
| 01:44 PM | $56.76 | Down $ -0.03 | $56.76 | $56.76 | 200 |
| 01:43 PM | $56.79 | Down $ -0.03 | $56.79 | $56.79 | 300 |
| 01:41 PM | $56.82 | Up $0.02 | $56.82 | $56.82 | 100 |
| 01:41 PM | $56.82 | Up $0.00 | $56.82 | $56.82 | 0 |
| 01:35 PM | $56.80 | Down $ -0.02 | $56.81 | $56.80 | 600 |
| 01:35 PM | $56.80 | Up $0.00 | $56.81 | $56.80 | 0 |
| 01:35 PM | $56.80 | Up $0.00 | $56.81 | $56.80 | 0 |
| 01:35 PM | $56.80 | Up $0.00 | $56.81 | $56.80 | 0 |
| 01:35 PM | $56.80 | Up $0.00 | $56.81 | $56.80 | 0 |
| 01:35 PM | $56.80 | Up $0.00 | $56.81 | $56.80 | 0 |
| 01:33 PM | $56.82 | Up $0.00 | $56.83 | $56.82 | 400 |
| 01:33 PM | $56.82 | Up $0.00 | $56.83 | $56.82 | 0 |
| 01:32 PM | $56.82 | Down $ -0.03 | $56.83 | $56.82 | 300 |
| 01:31 PM | $56.85 | Down $ -0.02 | $56.85 | $56.85 | 300 |
| 01:29 PM | $56.87 | Down $ -0.01 | $56.87 | $56.85 | 400 |
| 01:29 PM | $56.87 | Up $0.00 | $56.87 | $56.85 | 0 |
| 01:27 PM | $56.88 | Up $0.00 | $56.88 | $56.86 | 500 |
| 01:27 PM | $56.88 | Up $0.00 | $56.88 | $56.86 | 0 |
| 01:26 PM | $56.88 | Up $0.05 | $56.91 | $56.83 | 4,600 |
| 01:25 PM | $56.83 | Down $ -0.03 | $56.83 | $56.83 | 100 |
| 01:23 PM | $56.86 | Down $ -0.02 | $56.86 | $56.86 | 300 |
| 01:23 PM | $56.86 | Up $0.00 | $56.86 | $56.86 | 0 |
| 01:22 PM | $56.88 | Down $ -0.02 | $56.89 | $56.88 | 400 |
| 01:18 PM | $56.90 | Up $0.01 | $56.93 | $56.90 | 200 |
| 01:18 PM | $56.90 | Up $0.00 | $56.93 | $56.90 | 0 |
| 01:18 PM | $56.90 | Up $0.00 | $56.93 | $56.90 | 0 |
| 01:18 PM | $56.90 | Up $0.00 | $56.93 | $56.90 | 0 |
| 01:17 PM | $56.89 | Down $ -0.01 | $56.90 | $56.89 | 1,200 |
| 01:16 PM | $56.90 | Up $0.00 | $56.90 | $56.90 | 100 |
| 01:15 PM | $56.90 | Up $0.01 | $56.90 | $56.90 | 200 |
| 01:13 PM | $56.89 | Up $0.01 | $56.89 | $56.89 | 300 |
| 01:13 PM | $56.89 | Up $0.00 | $56.89 | $56.89 | 0 |
| 01:09 PM | $56.88 | Down $ -0.02 | $56.90 | $56.88 | 200 |
| 01:09 PM | $56.88 | Up $0.00 | $56.90 | $56.88 | 0 |
| 01:09 PM | $56.88 | Up $0.00 | $56.90 | $56.88 | 0 |
| 01:09 PM | $56.88 | Up $0.00 | $56.90 | $56.88 | 0 |
| 01:07 PM | $56.90 | Up $0.07 | $56.90 | $56.87 | 1,800 |
| 01:07 PM | $56.90 | Up $0.00 | $56.90 | $56.87 | 0 |
| 01:06 PM | $56.83 | Down $ -0.06 | $56.84 | $56.83 | 300 |
| 01:05 PM | $56.89 | Down $ -0.02 | $56.91 | $56.89 | 1,100 |
| 01:01 PM | $56.91 | Up $0.05 | $56.95 | $56.86 | 2,600 |
| 01:01 PM | $56.91 | Up $0.00 | $56.95 | $56.86 | 0 |
| 01:01 PM | $56.91 | Up $0.00 | $56.95 | $56.86 | 0 |
| 01:01 PM | $56.91 | Up $0.00 | $56.95 | $56.86 | 0 |
| 12:58 PM | $56.86 | Up $0.00 | $56.88 | $56.86 | 1,500 |
| 12:58 PM | $56.86 | Up $0.00 | $56.88 | $56.86 | 0 |
| 12:58 PM | $56.86 | Up $0.00 | $56.88 | $56.86 | 0 |
| 12:56 PM | $56.86 | Up $0.00 | $56.86 | $56.86 | 100 |
| 12:56 PM | $56.86 | Up $0.00 | $56.86 | $56.86 | 0 |
| 12:54 PM | $56.86 | Up $0.00 | $56.89 | $56.86 | 1,200 |
| 12:54 PM | $56.86 | Up $0.00 | $56.89 | $56.86 | 0 |
| 12:53 PM | $56.86 | Up $0.00 | $56.86 | $56.86 | 300 |
| 12:52 PM | $56.86 | Down $ -0.01 | $56.86 | $56.86 | 100 |
| 12:51 PM | $56.87 | Down $ -0.04 | $56.88 | $56.87 | 400 |
| 12:49 PM | $56.91 | Up $0.00 | $56.91 | $56.91 | 300 |
| 12:49 PM | $56.91 | Up $0.00 | $56.91 | $56.91 | 0 |
| 12:48 PM | $56.91 | Up $0.03 | $56.91 | $56.89 | 900 |
| 12:46 PM | $56.88 | Up $0.04 | $56.88 | $56.88 | 800 |
| 12:46 PM | $56.88 | Up $0.00 | $56.88 | $56.88 | 0 |
| 12:45 PM | $56.84 | Down $ -0.04 | $56.89 | $56.84 | 1,900 |
| 12:44 PM | $56.88 | Down $ -0.01 | $56.88 | $56.88 | 100 |
| 12:43 PM | $56.89 | Up $0.00 | $56.89 | $56.87 | 1,300 |
| 12:41 PM | $56.89 | Down $ -0.02 | $56.90 | $56.89 | 400 |
| 12:41 PM | $56.89 | Up $0.00 | $56.90 | $56.89 | 0 |
| 12:39 PM | $56.91 | Up $0.02 | $56.93 | $56.89 | 1,400 |
| 12:39 PM | $56.91 | Up $0.00 | $56.93 | $56.89 | 0 |
| 12:38 PM | $56.89 | Up $0.02 | $56.89 | $56.87 | 1,000 |
| 12:35 PM | $56.87 | Down $ -0.02 | $56.87 | $56.87 | 200 |
| 12:35 PM | $56.87 | Up $0.00 | $56.87 | $56.87 | 0 |
| 12:35 PM | $56.87 | Up $0.00 | $56.87 | $56.87 | 0 |
| 12:34 PM | $56.89 | Down $ -0.04 | $56.90 | $56.89 | 800 |
| 12:32 PM | $56.93 | Up $0.00 | $56.93 | $56.93 | 200 |
| 12:32 PM | $56.93 | Up $0.00 | $56.93 | $56.93 | 0 |
| 12:30 PM | $56.93 | Up $0.05 | $56.93 | $56.87 | 1,500 |
| 12:30 PM | $56.93 | Up $0.00 | $56.93 | $56.87 | 0 |
| 12:29 PM | $56.89 | Up $0.02 | $56.90 | $56.87 | 1,200 |
| 12:28 PM | $56.87 | Down $ -0.01 | $56.87 | $56.87 | 100 |
| 12:27 PM | $56.88 | Down $ -0.01 | $56.88 | $56.88 | 200 |
| 12:26 PM | $56.89 | Down $ -0.10 | $56.93 | $56.89 | 1,000 |
| 12:23 PM | $56.99 | Up $0.01 | $57.00 | $56.98 | 1,100 |
| 12:23 PM | $56.99 | Up $0.00 | $57.00 | $56.98 | 0 |
| 12:23 PM | $56.99 | Up $0.00 | $57.00 | $56.98 | 0 |
| 12:22 PM | $56.98 | Down $ -0.02 | $56.98 | $56.98 | 400 |
| 12:21 PM | $57.00 | Down $ -0.05 | $57.05 | $57.00 | 3,600 |
| 12:19 PM | $57.05 | Up $0.03 | $57.05 | $57.04 | 800 |
| 12:19 PM | $57.05 | Up $0.00 | $57.05 | $57.04 | 0 |
| 12:18 PM | $57.02 | Down $ -0.11 | $57.11 | $57.02 | 1,600 |
| 12:17 PM | $57.13 | Up $0.00 | $57.13 | $57.13 | 100 |
| 12:16 PM | $57.13 | Up $0.02 | $57.13 | $57.07 | 2,100 |
| 12:15 PM | $57.11 | Down $ -0.02 | $57.11 | $57.09 | 2,200 |
| 12:14 PM | $57.13 | Up $0.05 | $57.13 | $57.08 | 1,800 |
| 12:11 PM | $57.08 | Up $0.03 | $57.08 | $57.05 | 700 |
| 12:11 PM | $57.08 | Up $0.00 | $57.08 | $57.05 | 0 |
| 12:11 PM | $57.08 | Up $0.00 | $57.08 | $57.05 | 0 |
| 12:10 PM | $57.05 | Down $ -0.05 | $57.08 | $57.05 | 700 |
| 12:08 PM | $57.10 | Down $ -0.07 | $57.17 | $57.10 | 2,200 |
| 12:08 PM | $57.10 | Up $0.00 | $57.17 | $57.10 | 0 |
| 12:07 PM | $57.17 | Down $ -0.02 | $57.17 | $57.17 | 100 |
| 12:06 PM | $57.19 | Up $0.07 | $57.19 | $57.16 | 700 |
| 12:03 PM | $57.12 | Up $0.07 | $57.12 | $57.10 | 1,300 |
| 12:03 PM | $57.12 | Up $0.00 | $57.12 | $57.10 | 0 |
| 12:03 PM | $57.12 | Up $0.00 | $57.12 | $57.10 | 0 |
| 12:02 PM | $57.05 | Down $ -0.01 | $57.05 | $57.05 | 100 |
| 12:01 PM | $57.06 | Up $0.00 | $57.06 | $57.06 | 200 |
| 12:00 PM | $57.06 | Down $ -0.03 | $57.06 | $57.06 | 200 |
| 11:59 AM | $57.09 | Down $ -0.05 | $57.13 | $57.09 | 400 |
| 11:58 AM | $57.14 | Down $ -0.04 | $57.14 | $57.14 | 700 |
| 11:57 AM | $57.18 | Up $0.01 | $57.18 | $57.15 | 1,300 |
| 11:56 AM | $57.18 | Down $ -0.01 | $57.18 | $57.17 | 200 |
| 11:55 AM | $57.18 | Up $0.00 | $57.19 | $57.18 | 500 |
| 11:54 AM | $57.18 | Down $ -0.03 | $57.18 | $57.18 | 100 |
| 11:53 AM | $57.21 | Down $ -0.01 | $57.21 | $57.21 | 300 |
| 11:52 AM | $57.22 | Up $0.00 | $57.25 | $57.22 | 300 |
| 11:51 AM | $57.22 | Down $ -0.04 | $57.26 | $57.22 | 300 |
| 11:49 AM | $57.26 | Down $ -0.01 | $57.26 | $57.26 | 200 |
| 11:49 AM | $57.26 | Up $0.00 | $57.26 | $57.26 | 0 |
| 11:46 AM | $57.27 | Up $0.00 | $57.27 | $57.27 | 200 |
| 11:46 AM | $57.27 | Up $0.00 | $57.27 | $57.27 | 0 |
| 11:46 AM | $57.27 | Up $0.00 | $57.27 | $57.27 | 0 |
| 11:45 AM | $57.27 | Down $ -0.02 | $57.27 | $57.27 | 100 |
| 11:44 AM | $57.29 | Down $ -0.02 | $57.30 | $57.29 | 400 |
| 11:43 AM | $57.31 | Up $0.02 | $57.31 | $57.31 | 100 |
| 11:41 AM | $57.29 | Up $0.03 | $57.32 | $57.29 | 200 |
| 11:41 AM | $57.29 | Up $0.00 | $57.32 | $57.29 | 0 |
| 11:40 AM | $57.26 | Down $ -0.01 | $57.29 | $57.26 | 400 |
| 11:39 AM | $57.27 | Down $ -0.02 | $57.28 | $57.27 | 900 |
| 11:38 AM | $57.29 | Down $ -0.02 | $57.32 | $57.29 | 900 |
| 11:36 AM | $57.31 | Up $0.05 | $57.31 | $57.26 | 400 |
| 11:36 AM | $57.31 | Up $0.00 | $57.31 | $57.26 | 0 |
| 11:34 AM | $57.26 | Up $0.13 | $57.26 | $57.17 | 3,900 |
| 11:34 AM | $57.26 | Up $0.00 | $57.26 | $57.17 | 0 |
| 11:33 AM | $57.13 | Down $ -0.02 | $57.13 | $57.13 | 100 |
| 11:32 AM | $57.15 | Down $ -0.01 | $57.20 | $57.15 | 800 |
| 11:31 AM | $57.16 | Down $ -0.02 | $57.16 | $57.16 | 500 |
| 11:30 AM | $57.18 | Down $ -0.05 | $57.22 | $57.18 | 700 |
| 11:29 AM | $57.23 | Down $ -0.03 | $57.28 | $57.23 | 800 |
| 11:28 AM | $57.26 | Down $ -0.01 | $57.26 | $57.26 | 100 |
| 11:27 AM | $57.27 | Up $0.03 | $57.27 | $57.20 | 2,200 |
| 11:26 AM | $57.24 | Down $ -0.01 | $57.24 | $57.24 | 700 |
| 11:25 AM | $57.25 | Up $0.01 | $57.25 | $57.24 | 400 |
| 11:24 AM | $57.24 | Up $0.03 | $57.25 | $57.22 | 1,800 |
| 11:23 AM | $57.21 | Up $0.00 | $57.21 | $57.21 | 200 |
| 11:22 AM | $57.21 | Down $ -0.01 | $57.21 | $57.21 | 100 |
| 11:21 AM | $57.22 | Down $ -0.01 | $57.22 | $57.22 | 100 |
| 11:20 AM | $57.23 | Up $0.03 | $57.23 | $57.23 | 600 |
| 11:18 AM | $57.20 | Down $ -0.03 | $57.20 | $57.20 | 300 |
| 11:18 AM | $57.20 | Up $0.00 | $57.20 | $57.20 | 0 |
| 11:17 AM | $57.24 | Up $0.01 | $57.24 | $57.24 | 100 |
| 11:16 AM | $57.23 | Up $0.00 | $57.23 | $57.23 | 100 |
| 11:15 AM | $57.23 | Up $0.05 | $57.23 | $57.17 | 1,400 |
| 11:14 AM | $57.18 | Down $ -0.03 | $57.22 | $57.18 | 1,800 |
| 11:13 AM | $57.21 | Down $ -0.05 | $57.26 | $57.21 | 1,800 |
| 11:12 AM | $57.26 | Down $0.00 | $57.26 | $57.26 | 100 |
| 11:11 AM | $57.26 | Up $0.06 | $57.26 | $57.22 | 1,500 |
| 11:09 AM | $57.20 | Down $ -0.06 | $57.25 | $57.20 | 600 |
| 11:09 AM | $57.20 | Up $0.00 | $57.25 | $57.20 | 0 |
| 11:07 AM | $57.26 | Up $0.02 | $57.26 | $57.26 | 500 |
| 11:07 AM | $57.26 | Up $0.00 | $57.26 | $57.26 | 0 |
| 11:03 AM | $57.24 | Down $ -0.04 | $57.28 | $57.24 | 400 |
| 11:03 AM | $57.24 | Up $0.00 | $57.28 | $57.24 | 0 |
| 11:03 AM | $57.24 | Up $0.00 | $57.28 | $57.24 | 0 |
| 11:03 AM | $57.24 | Up $0.00 | $57.28 | $57.24 | 0 |
| 11:02 AM | $57.28 | Up $0.06 | $57.28 | $57.25 | 1,000 |
| 11:01 AM | $57.22 | Down $ -0.05 | $57.24 | $57.22 | 300 |
| 11:00 AM | $57.27 | Down $ -0.07 | $57.32 | $57.27 | 1,000 |
| 10:54 AM | $57.34 | Down $ -0.08 | $57.41 | $57.34 | 2,200 |
| 10:54 AM | $57.34 | Up $0.00 | $57.41 | $57.34 | 0 |
| 10:54 AM | $57.34 | Up $0.00 | $57.41 | $57.34 | 0 |
| 10:54 AM | $57.34 | Up $0.00 | $57.41 | $57.34 | 0 |
| 10:54 AM | $57.34 | Up $0.00 | $57.41 | $57.34 | 0 |
| 10:54 AM | $57.34 | Up $0.00 | $57.41 | $57.34 | 0 |
| 10:52 AM | $57.42 | Up $0.00 | $57.42 | $57.42 | 800 |
| 10:52 AM | $57.42 | Up $0.00 | $57.42 | $57.42 | 0 |
| 10:51 AM | $57.42 | Up $0.10 | $57.42 | $57.35 | 900 |
| 10:50 AM | $57.32 | Up $0.05 | $57.32 | $57.29 | 700 |
| 10:48 AM | $57.27 | Up $0.06 | $57.27 | $57.26 | 500 |
| 10:48 AM | $57.27 | Up $0.00 | $57.27 | $57.26 | 0 |
| 10:46 AM | $57.21 | Down $ -0.05 | $57.27 | $57.21 | 3,200 |
| 10:46 AM | $57.21 | Up $0.00 | $57.27 | $57.21 | 0 |
| 10:45 AM | $57.26 | Up $0.05 | $57.26 | $57.26 | 100 |
| 10:44 AM | $57.21 | Up $0.03 | $57.21 | $57.21 | 400 |
| 10:43 AM | $57.18 | Up $0.06 | $57.18 | $57.17 | 1,000 |
| 10:42 AM | $57.12 | Up $0.11 | $57.13 | $57.05 | 2,300 |
| 10:40 AM | $57.01 | Down $ -0.05 | $57.04 | $57.01 | 1,100 |
| 10:40 AM | $57.01 | Up $0.00 | $57.04 | $57.01 | 0 |
| 10:39 AM | $57.06 | Up $0.04 | $57.06 | $57.02 | 1,400 |
| 10:38 AM | $57.02 | Up $0.01 | $57.02 | $56.99 | 2,400 |
| 10:37 AM | $57.01 | Up $0.03 | $57.01 | $56.99 | 1,000 |
| 10:36 AM | $56.98 | Down $ -0.06 | $56.98 | $56.96 | 900 |
| 10:35 AM | $57.04 | Down $ -0.05 | $57.06 | $57.04 | 1,900 |
| 10:34 AM | $57.09 | Up $0.04 | $57.09 | $57.06 | 1,600 |
| 10:33 AM | $57.05 | Down $ -0.03 | $57.05 | $57.00 | 1,200 |
| 10:31 AM | $57.08 | Up $0.07 | $57.08 | $57.08 | 100 |
| 10:31 AM | $57.08 | Up $0.00 | $57.08 | $57.08 | 0 |
| 10:30 AM | $57.01 | Down $ -0.04 | $57.01 | $57.01 | 100 |
| 10:29 AM | $57.05 | Up $0.05 | $57.05 | $57.01 | 1,100 |
| 10:28 AM | $57.00 | Down $ -0.03 | $57.01 | $56.94 | 1,200 |
| 10:27 AM | $57.03 | Up $0.01 | $57.13 | $57.03 | 1,100 |
| 10:26 AM | $57.02 | Down $ -0.17 | $57.15 | $57.02 | 900 |
| 10:25 AM | $57.19 | Up $0.05 | $57.19 | $57.14 | 600 |
| 10:24 AM | $57.14 | Up $0.04 | $57.14 | $57.13 | 600 |
| 10:23 AM | $57.10 | Up $0.06 | $57.10 | $57.08 | 1,200 |
| 10:22 AM | $57.04 | Down $ -0.07 | $57.07 | $57.04 | 1,300 |
| 10:21 AM | $57.11 | Down $ -0.08 | $57.16 | $57.11 | 600 |
| 10:20 AM | $57.19 | Down $ -0.01 | $57.19 | $57.19 | 200 |
| 10:19 AM | $57.20 | Down $ -0.03 | $57.21 | $57.20 | 1,200 |
| 10:17 AM | $57.24 | Down $ -0.01 | $57.24 | $57.21 | 400 |
| 10:17 AM | $57.24 | Up $0.00 | $57.24 | $57.21 | 0 |
| 10:16 AM | $57.24 | Up $0.03 | $57.28 | $57.24 | 900 |
| 10:15 AM | $57.21 | Down $ -0.06 | $57.26 | $57.21 | 1,000 |
| 10:13 AM | $57.27 | Down $ -0.09 | $57.32 | $57.27 | 500 |
| 10:13 AM | $57.27 | Up $0.00 | $57.32 | $57.27 | 0 |
| 10:12 AM | $57.36 | Down $ -0.03 | $57.36 | $57.31 | 1,600 |
| 10:11 AM | $57.39 | Up $0.02 | $57.39 | $57.30 | 1,700 |
| 10:10 AM | $57.37 | Up $0.02 | $57.37 | $57.37 | 600 |
| 10:09 AM | $57.35 | Up $0.05 | $57.35 | $57.30 | 300 |
| 10:08 AM | $57.30 | Down $ -0.05 | $57.32 | $57.30 | 400 |
| 10:07 AM | $57.35 | Up $0.13 | $57.35 | $57.29 | 900 |
| 10:06 AM | $57.22 | Down $ -0.13 | $57.34 | $57.22 | 800 |
| 10:05 AM | $57.35 | Up $0.04 | $57.35 | $57.33 | 1,500 |
| 10:04 AM | $57.31 | Up $0.03 | $57.31 | $57.31 | 100 |
| 10:03 AM | $57.28 | Down $ -0.16 | $57.34 | $57.28 | 300 |
| 10:02 AM | $57.44 | Down $ -0.05 | $57.50 | $57.44 | 400 |
| 10:01 AM | $57.49 | Down $ -0.04 | $57.52 | $57.49 | 500 |
| 10:00 AM | $57.53 | Down $ -0.10 | $57.61 | $57.53 | 700 |
| 09:59 AM | $57.63 | Down $ -0.07 | $57.66 | $57.63 | 300 |
| 09:58 AM | $57.70 | Up $0.06 | $57.70 | $57.69 | 400 |
| 09:57 AM | $57.64 | Down $ -0.05 | $57.64 | $57.64 | 600 |
| 09:56 AM | $57.69 | Up $0.11 | $57.69 | $57.62 | 300 |
| 09:55 AM | $57.58 | Up $0.07 | $57.58 | $57.53 | 400 |
| 09:54 AM | $57.51 | Up $0.07 | $57.51 | $57.42 | 600 |
| 09:53 AM | $57.44 | Down $ -0.08 | $57.51 | $57.44 | 800 |
| 09:51 AM | $57.52 | Up $0.04 | $57.52 | $57.52 | 300 |
| 09:51 AM | $57.52 | Up $0.00 | $57.52 | $57.52 | 0 |
| 09:50 AM | $57.48 | Down $ -0.02 | $57.48 | $57.43 | 600 |
| 09:49 AM | $57.50 | Down $ -0.05 | $57.55 | $57.50 | 1,500 |
| 09:48 AM | $57.55 | Down $ -0.08 | $57.62 | $57.52 | 700 |
| 09:47 AM | $57.63 | Down $ -0.01 | $57.70 | $57.63 | 1,200 |
| 09:46 AM | $57.64 | Down $ -0.13 | $57.69 | $57.64 | 600 |
| 09:45 AM | $57.77 | Up $0.06 | $57.80 | $57.75 | 2,000 |
| 09:42 AM | $57.71 | Down $ -0.17 | $57.89 | $57.70 | 2,200 |
| 09:42 AM | $57.71 | Up $0.00 | $57.89 | $57.70 | 0 |
| 09:42 AM | $57.71 | Up $0.00 | $57.89 | $57.70 | 0 |
| 09:41 AM | $57.88 | Up $0.05 | $57.88 | $57.81 | 1,400 |
| 09:38 AM | $57.83 | Up $0.03 | $57.83 | $57.80 | 900 |
| 09:38 AM | $57.83 | Up $0.00 | $57.83 | $57.80 | 0 |
| 09:38 AM | $57.83 | Up $0.00 | $57.83 | $57.80 | 0 |
| 09:37 AM | $57.80 | Down $ -0.08 | $57.86 | $57.80 | 2,200 |
| 09:36 AM | $57.88 | Up $0.13 | $57.88 | $57.76 | 400 |
| 09:35 AM | $57.75 | Up $0.37 | $57.75 | $57.48 | 6,600 |
| 09:33 AM | $57.38 | Down $ -0.08 | $57.47 | $57.35 | 1,400 |
| 09:33 AM | $57.38 | Up $0.00 | $57.47 | $57.35 | 0 |
| 09:32 AM | $57.46 | Down $ -0.19 | $57.67 | $57.46 | 4,300 |
| 09:31 AM | $57.65 | Down $ -0.02 | $57.74 | $57.63 | 5,100 |
| 09:30 AM | $57.67 | Up $0.00 | $57.67 | $57.37 | 23,700 |
| Previous close | $57.67 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11-11-2025 | $56.88 | $57.06 | $57.19 | $56.72 | 407,800 |
| 10-11-2025 | $57.67 | $57.69 | $58.17 | $57.63 | 218,500 |
| 07-11-2025 | $55.47 | $55.41 | $55.63 | $55.03 | 335,300 |
| 06-11-2025 | $55.72 | $56.29 | $56.50 | $55.71 | 198,400 |
| 05-11-2025 | $55.45 | $55.47 | $55.54 | $55.11 | 221,100 |
| 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 |
Graphs are not available, please refer to the detailed table