Quotes and Market Data
Find a quote
PAN AMERICAN SILVER CORP
37.90 Up 2.34 (6.17 %)
Delayed : 2025/05/10 07:47:40
- Previous close $35.56
- Opening $35.98
- Price Ask $37.00
- Price Bid $37.00
- Size Bid 1
- Size Ask 3
- Today High $37.92
- Today Low $35.80
- 52 Weeks High $39.70
- 52 Weeks Low $24.96
- Volume 1,263,575
Fundamentals
- P/E Ratio : 31.85
- Earnings/Share : 3.32
- Dividends/Share : $0.10
- Current Div. Yield : 1.45
- Market Cap (M) : 13,727.00
- Shares Out (M) : 362.19
- Exchange : XTSE
- Ex Dividend Date : 2025/05/20
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $37.90 | Down $ -0.01 | $37.90 | $37.90 | 152,200 |
| 03:59 PM | $37.91 | Up $0.05 | $37.92 | $37.84 | 29,400 |
| 03:58 PM | $37.86 | Down $ -0.01 | $37.88 | $37.84 | 14,800 |
| 03:57 PM | $37.87 | Up $0.05 | $37.88 | $37.82 | 12,500 |
| 03:56 PM | $37.82 | Up $0.03 | $37.82 | $37.79 | 10,300 |
| 03:55 PM | $37.79 | Down $ -0.02 | $37.82 | $37.78 | 7,400 |
| 03:54 PM | $37.81 | Down $ -0.02 | $37.83 | $37.78 | 9,700 |
| 03:53 PM | $37.83 | Up $0.05 | $37.83 | $37.77 | 9,900 |
| 03:52 PM | $37.77 | Up $0.05 | $37.78 | $37.72 | 6,900 |
| 03:51 PM | $37.72 | Up $0.04 | $37.73 | $37.64 | 8,800 |
| 03:50 PM | $37.68 | Up $0.02 | $37.72 | $37.66 | 15,700 |
| 03:49 PM | $37.66 | Down $ -0.02 | $37.68 | $37.66 | 5,400 |
| 03:48 PM | $37.68 | Up $0.00 | $37.68 | $37.67 | 3,200 |
| 03:47 PM | $37.68 | Up $0.02 | $37.71 | $37.66 | 7,200 |
| 03:46 PM | $37.66 | Up $0.02 | $37.66 | $37.64 | 8,400 |
| 03:45 PM | $37.64 | Up $0.02 | $37.64 | $37.63 | 2,700 |
| 03:44 PM | $37.63 | Up $0.01 | $37.63 | $37.61 | 1,700 |
| 03:43 PM | $37.62 | Down $ -0.01 | $37.66 | $37.62 | 8,200 |
| 03:42 PM | $37.63 | Down $ -0.01 | $37.64 | $37.63 | 4,000 |
| 03:41 PM | $37.64 | Up $0.02 | $37.64 | $37.62 | 6,200 |
| 03:40 PM | $37.62 | Up $0.01 | $37.62 | $37.61 | 5,500 |
| 03:39 PM | $37.61 | Down $ -0.01 | $37.62 | $37.61 | 1,200 |
| 03:38 PM | $37.62 | Down $ -0.02 | $37.63 | $37.62 | 1,700 |
| 03:37 PM | $37.63 | Up $0.02 | $37.64 | $37.60 | 7,400 |
| 03:36 PM | $37.61 | Down $ -0.01 | $37.62 | $37.60 | 6,100 |
| 03:35 PM | $37.62 | Down $ -0.01 | $37.63 | $37.62 | 5,400 |
| 03:34 PM | $37.63 | Down $ -0.01 | $37.63 | $37.62 | 1,300 |
| 03:33 PM | $37.63 | Up $0.01 | $37.63 | $37.62 | 1,400 |
| 03:32 PM | $37.62 | Up $0.02 | $37.63 | $37.59 | 5,300 |
| 03:31 PM | $37.60 | Up $0.00 | $37.63 | $37.59 | 5,500 |
| 03:30 PM | $37.60 | Down $ -0.04 | $37.63 | $37.60 | 5,200 |
| 03:29 PM | $37.63 | Up $0.00 | $37.65 | $37.63 | 1,200 |
| 03:28 PM | $37.63 | Up $0.01 | $37.63 | $37.62 | 2,300 |
| 03:27 PM | $37.62 | Up $0.01 | $37.63 | $37.62 | 2,200 |
| 03:26 PM | $37.61 | Down $ -0.02 | $37.64 | $37.59 | 7,600 |
| 03:25 PM | $37.63 | Down $ -0.04 | $37.68 | $37.63 | 1,400 |
| 03:24 PM | $37.68 | Down $ -0.01 | $37.69 | $37.68 | 2,000 |
| 03:23 PM | $37.68 | Down $ -0.02 | $37.71 | $37.68 | 3,000 |
| 03:22 PM | $37.70 | Up $0.05 | $37.70 | $37.65 | 2,700 |
| 03:21 PM | $37.65 | Down $ -0.01 | $37.66 | $37.64 | 6,200 |
| 03:20 PM | $37.66 | Up $0.01 | $37.67 | $37.64 | 1,700 |
| 03:19 PM | $37.65 | Down $ -0.01 | $37.66 | $37.64 | 2,700 |
| 03:18 PM | $37.66 | Up $0.03 | $37.66 | $37.63 | 1,400 |
| 03:17 PM | $37.63 | Down $ -0.01 | $37.63 | $37.61 | 3,300 |
| 03:16 PM | $37.64 | Down $ -0.03 | $37.67 | $37.64 | 900 |
| 03:15 PM | $37.67 | Up $0.02 | $37.67 | $37.65 | 1,900 |
| 03:14 PM | $37.65 | Down $ -0.02 | $37.66 | $37.64 | 500 |
| 03:13 PM | $37.67 | Down $ -0.04 | $37.72 | $37.64 | 10,200 |
| 03:12 PM | $37.71 | Up $0.02 | $37.72 | $37.69 | 2,400 |
| 03:11 PM | $37.70 | Down $ -0.02 | $37.72 | $37.70 | 1,800 |
| 03:10 PM | $37.71 | Up $0.03 | $37.72 | $37.68 | 5,300 |
| 03:09 PM | $37.68 | Up $0.00 | $37.68 | $37.67 | 1,400 |
| 03:08 PM | $37.68 | Up $0.02 | $37.69 | $37.66 | 1,900 |
| 03:07 PM | $37.66 | Up $0.00 | $37.67 | $37.64 | 1,700 |
| 03:06 PM | $37.66 | Up $0.00 | $37.66 | $37.64 | 1,800 |
| 03:05 PM | $37.66 | Up $0.02 | $37.66 | $37.64 | 1,500 |
| 03:04 PM | $37.64 | Down $ -0.04 | $37.66 | $37.64 | 700 |
| 03:03 PM | $37.68 | Up $0.03 | $37.68 | $37.67 | 500 |
| 03:02 PM | $37.65 | Down $ -0.01 | $37.65 | $37.64 | 600 |
| 03:01 PM | $37.66 | Down $ -0.01 | $37.66 | $37.65 | 1,900 |
| 03:00 PM | $37.67 | Up $0.02 | $37.68 | $37.65 | 1,700 |
| 02:59 PM | $37.65 | Down $ -0.02 | $37.66 | $37.65 | 3,000 |
| 02:58 PM | $37.67 | Up $0.03 | $37.67 | $37.64 | 6,500 |
| 02:57 PM | $37.64 | Down $ -0.01 | $37.64 | $37.62 | 5,600 |
| 02:56 PM | $37.65 | Up $0.01 | $37.65 | $37.63 | 1,700 |
| 02:55 PM | $37.64 | Up $0.04 | $37.64 | $37.59 | 5,100 |
| 02:54 PM | $37.60 | Up $0.02 | $37.60 | $37.58 | 2,300 |
| 02:53 PM | $37.59 | Up $0.02 | $37.59 | $37.58 | 3,400 |
| 02:52 PM | $37.57 | Up $0.01 | $37.57 | $37.56 | 1,000 |
| 02:51 PM | $37.56 | Up $0.04 | $37.56 | $37.53 | 2,700 |
| 02:50 PM | $37.53 | Down $ -0.01 | $37.53 | $37.53 | 200 |
| 02:49 PM | $37.53 | Up $0.02 | $37.54 | $37.52 | 1,700 |
| 02:48 PM | $37.52 | Down $ -0.02 | $37.54 | $37.51 | 2,800 |
| 02:47 PM | $37.53 | Down $ -0.02 | $37.53 | $37.53 | 200 |
| 02:46 PM | $37.55 | Up $0.01 | $37.55 | $37.54 | 1,400 |
| 02:45 PM | $37.54 | Up $0.01 | $37.55 | $37.53 | 1,500 |
| 02:44 PM | $37.53 | Down $ -0.01 | $37.53 | $37.53 | 200 |
| 02:43 PM | $37.54 | Down $ -0.06 | $37.59 | $37.54 | 1,500 |
| 02:42 PM | $37.60 | Up $0.08 | $37.60 | $37.52 | 3,500 |
| 02:41 PM | $37.53 | Up $0.02 | $37.53 | $37.52 | 3,000 |
| 02:40 PM | $37.51 | Down $ -0.03 | $37.54 | $37.51 | 1,500 |
| 02:39 PM | $37.54 | Up $0.04 | $37.54 | $37.51 | 1,900 |
| 02:38 PM | $37.50 | Down $ -0.01 | $37.50 | $37.49 | 5,800 |
| 02:37 PM | $37.51 | Up $0.01 | $37.52 | $37.50 | 1,000 |
| 02:36 PM | $37.50 | Down $ -0.03 | $37.52 | $37.50 | 2,800 |
| 02:35 PM | $37.53 | Up $0.01 | $37.53 | $37.52 | 800 |
| 02:34 PM | $37.52 | Down $ -0.02 | $37.54 | $37.52 | 2,800 |
| 02:33 PM | $37.54 | Up $0.01 | $37.54 | $37.53 | 1,700 |
| 02:32 PM | $37.53 | Down $ -0.02 | $37.55 | $37.53 | 1,000 |
| 02:31 PM | $37.55 | Up $0.02 | $37.55 | $37.54 | 300 |
| 02:30 PM | $37.54 | Up $0.00 | $37.54 | $37.53 | 1,500 |
| 02:29 PM | $37.53 | Down $ -0.03 | $37.56 | $37.53 | 1,500 |
| 02:28 PM | $37.56 | Up $0.03 | $37.56 | $37.54 | 2,000 |
| 02:27 PM | $37.53 | Up $0.01 | $37.53 | $37.51 | 1,100 |
| 02:26 PM | $37.52 | Down $ -0.03 | $37.55 | $37.52 | 2,400 |
| 02:25 PM | $37.55 | Up $0.01 | $37.57 | $37.53 | 6,400 |
| 02:24 PM | $37.54 | Up $0.02 | $37.54 | $37.52 | 2,500 |
| 02:23 PM | $37.52 | Up $0.00 | $37.53 | $37.52 | 2,000 |
| 02:22 PM | $37.52 | Down $ -0.01 | $37.52 | $37.52 | 300 |
| 02:21 PM | $37.53 | Up $0.00 | $37.55 | $37.53 | 1,200 |
| 02:20 PM | $37.53 | Up $0.03 | $37.53 | $37.50 | 2,100 |
| 02:19 PM | $37.50 | Up $0.02 | $37.50 | $37.48 | 9,600 |
| 02:18 PM | $37.48 | Up $0.03 | $37.48 | $37.45 | 1,500 |
| 02:17 PM | $37.45 | Up $0.00 | $37.46 | $37.44 | 900 |
| 02:16 PM | $37.45 | Up $0.01 | $37.45 | $37.43 | 3,100 |
| 02:15 PM | $37.44 | Up $0.01 | $37.45 | $37.43 | 1,500 |
| 02:14 PM | $37.43 | Up $0.00 | $37.43 | $37.42 | 700 |
| 02:13 PM | $37.43 | Up $0.03 | $37.43 | $37.39 | 1,300 |
| 02:12 PM | $37.40 | Down $ -0.01 | $37.40 | $37.39 | 800 |
| 02:11 PM | $37.41 | Up $0.00 | $37.43 | $37.39 | 1,900 |
| 02:10 PM | $37.41 | Down $ -0.03 | $37.42 | $37.41 | 1,400 |
| 02:09 PM | $37.44 | Up $0.00 | $37.45 | $37.44 | 800 |
| 02:08 PM | $37.44 | Down $ -0.01 | $37.44 | $37.43 | 800 |
| 02:07 PM | $37.45 | Down $ -0.02 | $37.49 | $37.45 | 3,300 |
| 02:06 PM | $37.47 | Down $ -0.06 | $37.53 | $37.47 | 1,700 |
| 02:05 PM | $37.53 | Up $0.01 | $37.54 | $37.52 | 2,100 |
| 02:04 PM | $37.52 | Down $ -0.04 | $37.55 | $37.52 | 300 |
| 02:03 PM | $37.56 | Down $ -0.04 | $37.58 | $37.56 | 1,000 |
| 02:02 PM | $37.60 | Up $0.00 | $37.60 | $37.59 | 3,000 |
| 02:01 PM | $37.60 | Up $0.01 | $37.60 | $37.59 | 400 |
| 02:00 PM | $37.59 | Up $0.05 | $37.60 | $37.54 | 10,400 |
| 01:59 PM | $37.54 | Up $0.01 | $37.54 | $37.53 | 600 |
| 01:58 PM | $37.53 | Up $0.00 | $37.55 | $37.53 | 600 |
| 01:57 PM | $37.53 | Up $0.00 | $37.55 | $37.53 | 3,200 |
| 01:56 PM | $37.53 | Up $0.03 | $37.55 | $37.51 | 2,300 |
| 01:55 PM | $37.50 | Up $0.00 | $37.50 | $37.50 | 600 |
| 01:54 PM | $37.50 | Up $0.02 | $37.50 | $37.48 | 1,800 |
| 01:53 PM | $37.48 | Up $0.03 | $37.48 | $37.44 | 1,700 |
| 01:52 PM | $37.45 | Up $0.03 | $37.47 | $37.42 | 2,800 |
| 01:51 PM | $37.42 | Up $0.03 | $37.42 | $37.39 | 1,300 |
| 01:50 PM | $37.39 | Up $0.01 | $37.39 | $37.39 | 300 |
| 01:49 PM | $37.39 | Up $0.02 | $37.39 | $37.38 | 400 |
| 01:48 PM | $37.37 | Up $0.00 | $37.38 | $37.37 | 2,000 |
| 01:47 PM | $37.37 | Down $ -0.01 | $37.37 | $37.37 | 700 |
| 01:46 PM | $37.38 | Down $ -0.03 | $37.40 | $37.38 | 400 |
| 01:45 PM | $37.41 | Down $ -0.01 | $37.43 | $37.40 | 2,300 |
| 01:44 PM | $37.42 | Up $0.02 | $37.42 | $37.39 | 500 |
| 01:43 PM | $37.40 | Down $ -0.01 | $37.43 | $37.40 | 2,300 |
| 01:42 PM | $37.41 | Up $0.01 | $37.41 | $37.40 | 1,700 |
| 01:41 PM | $37.40 | Down $ -0.03 | $37.41 | $37.40 | 500 |
| 01:40 PM | $37.43 | Up $0.01 | $37.45 | $37.42 | 3,300 |
| 01:39 PM | $37.42 | Up $0.00 | $37.42 | $37.42 | 100 |
| 01:38 PM | $37.42 | Up $0.01 | $37.44 | $37.42 | 600 |
| 01:37 PM | $37.41 | Down $ -0.04 | $37.44 | $37.41 | 1,100 |
| 01:36 PM | $37.45 | Up $0.05 | $37.47 | $37.39 | 9,300 |
| 01:35 PM | $37.40 | Up $0.01 | $37.40 | $37.39 | 800 |
| 01:34 PM | $37.39 | Up $0.01 | $37.39 | $37.36 | 1,500 |
| 01:33 PM | $37.38 | Down $ -0.01 | $37.43 | $37.36 | 2,000 |
| 01:32 PM | $37.39 | Down $ -0.04 | $37.44 | $37.39 | 2,700 |
| 01:31 PM | $37.43 | Up $0.05 | $37.43 | $37.39 | 1,700 |
| 01:30 PM | $37.38 | Up $0.00 | $37.38 | $37.38 | 300 |
| 01:29 PM | $37.38 | Up $0.03 | $37.39 | $37.36 | 2,100 |
| 01:28 PM | $37.35 | Down $ -0.01 | $37.36 | $37.35 | 1,300 |
| 01:27 PM | $37.36 | Up $0.00 | $37.36 | $37.34 | 1,100 |
| 01:26 PM | $37.36 | Down $ -0.02 | $37.37 | $37.35 | 1,000 |
| 01:25 PM | $37.38 | Up $0.02 | $37.38 | $37.35 | 2,200 |
| 01:24 PM | $37.36 | Up $0.02 | $37.36 | $37.34 | 700 |
| 01:23 PM | $37.34 | Up $0.02 | $37.35 | $37.33 | 1,000 |
| 01:22 PM | $37.32 | Down $ -0.01 | $37.33 | $37.29 | 7,100 |
| 01:21 PM | $37.33 | Up $0.05 | $37.33 | $37.29 | 1,300 |
| 01:20 PM | $37.28 | Up $0.00 | $37.29 | $37.27 | 2,300 |
| 01:19 PM | $37.28 | Up $0.01 | $37.30 | $37.25 | 5,100 |
| 01:18 PM | $37.27 | Up $0.00 | $37.28 | $37.27 | 1,400 |
| 01:17 PM | $37.27 | Down $ -0.01 | $37.28 | $37.27 | 1,700 |
| 01:16 PM | $37.28 | Up $0.03 | $37.29 | $37.26 | 2,600 |
| 01:15 PM | $37.25 | Down $ -0.02 | $37.26 | $37.21 | 3,600 |
| 01:14 PM | $37.27 | Up $0.06 | $37.27 | $37.21 | 4,400 |
| 01:13 PM | $37.21 | Down $ -0.02 | $37.22 | $37.21 | 500 |
| 01:12 PM | $37.23 | Up $0.01 | $37.25 | $37.22 | 4,100 |
| 01:11 PM | $37.22 | Up $0.01 | $37.23 | $37.20 | 1,600 |
| 01:10 PM | $37.21 | Up $0.01 | $37.21 | $37.19 | 4,400 |
| 01:09 PM | $37.20 | Up $0.01 | $37.20 | $37.19 | 3,100 |
| 01:08 PM | $37.19 | Up $0.05 | $37.19 | $37.13 | 2,400 |
| 01:07 PM | $37.14 | Up $0.01 | $37.16 | $37.14 | 3,100 |
| 01:06 PM | $37.13 | Up $0.02 | $37.13 | $37.11 | 1,900 |
| 01:05 PM | $37.11 | Up $0.02 | $37.12 | $37.10 | 900 |
| 01:04 PM | $37.09 | Down $ -0.01 | $37.10 | $37.08 | 1,700 |
| 01:03 PM | $37.10 | Down $ -0.01 | $37.12 | $37.10 | 600 |
| 01:02 PM | $37.11 | Up $0.00 | $37.12 | $37.11 | 1,700 |
| 01:01 PM | $37.11 | Up $0.04 | $37.12 | $37.07 | 1,000 |
| 01:00 PM | $37.07 | Up $0.00 | $37.07 | $37.06 | 300 |
| 12:59 PM | $37.07 | Down $ -0.04 | $37.11 | $37.07 | 1,400 |
| 12:58 PM | $37.11 | Down $ -0.01 | $37.11 | $37.11 | 300 |
| 12:57 PM | $37.12 | Down $ -0.04 | $37.15 | $37.12 | 1,200 |
| 12:56 PM | $37.16 | Down $ -0.02 | $37.17 | $37.16 | 1,300 |
| 12:55 PM | $37.18 | Up $0.05 | $37.18 | $37.14 | 4,800 |
| 12:54 PM | $37.14 | Down $ -0.01 | $37.14 | $37.13 | 5,700 |
| 12:53 PM | $37.15 | Down $0.00 | $37.16 | $37.15 | 2,300 |
| 12:52 PM | $37.15 | Up $0.01 | $37.15 | $37.13 | 4,900 |
| 12:51 PM | $37.14 | Down $ -0.02 | $37.17 | $37.14 | 10,400 |
| 12:50 PM | $37.17 | Up $0.01 | $37.17 | $37.17 | 600 |
| 12:49 PM | $37.16 | Up $0.01 | $37.16 | $37.15 | 1,800 |
| 12:48 PM | $37.15 | Up $0.00 | $37.16 | $37.14 | 1,700 |
| 12:47 PM | $37.15 | Up $0.00 | $37.15 | $37.14 | 500 |
| 12:46 PM | $37.15 | Up $0.06 | $37.17 | $37.09 | 2,200 |
| 12:45 PM | $37.09 | Down $ -0.01 | $37.12 | $37.09 | 1,000 |
| 12:44 PM | $37.10 | Up $0.00 | $37.12 | $37.10 | 1,300 |
| 12:43 PM | $37.10 | Down $ -0.02 | $37.12 | $37.09 | 1,800 |
| 12:42 PM | $37.12 | Down $ -0.01 | $37.13 | $37.10 | 1,700 |
| 12:41 PM | $37.13 | Down $ -0.01 | $37.15 | $37.13 | 700 |
| 12:40 PM | $37.14 | Down $ -0.02 | $37.15 | $37.14 | 1,100 |
| 12:39 PM | $37.16 | Up $0.00 | $37.17 | $37.15 | 700 |
| 12:38 PM | $37.16 | Down $ -0.02 | $37.18 | $37.14 | 3,800 |
| 12:37 PM | $37.18 | Down $ -0.02 | $37.18 | $37.18 | 800 |
| 12:36 PM | $37.19 | Up $0.03 | $37.19 | $37.17 | 800 |
| 12:35 PM | $37.16 | Up $0.01 | $37.16 | $37.14 | 900 |
| 12:34 PM | $37.15 | Up $0.01 | $37.15 | $37.11 | 2,100 |
| 12:33 PM | $37.14 | Up $0.02 | $37.15 | $37.12 | 2,000 |
| 12:32 PM | $37.12 | Up $0.00 | $37.12 | $37.11 | 1,100 |
| 12:31 PM | $37.12 | Up $0.02 | $37.12 | $37.11 | 400 |
| 12:30 PM | $37.10 | Down $ -0.01 | $37.11 | $37.07 | 2,600 |
| 12:29 PM | $37.11 | Up $0.03 | $37.11 | $37.08 | 1,600 |
| 12:28 PM | $37.08 | Down $ -0.02 | $37.11 | $37.08 | 1,900 |
| 12:27 PM | $37.10 | Up $0.00 | $37.10 | $37.08 | 2,700 |
| 12:26 PM | $37.10 | Down $ -0.03 | $37.13 | $37.10 | 1,400 |
| 12:25 PM | $37.13 | Down $ -0.02 | $37.18 | $37.12 | 2,600 |
| 12:24 PM | $37.15 | Up $0.00 | $37.15 | $37.11 | 2,100 |
| 12:23 PM | $37.15 | Up $0.01 | $37.15 | $37.13 | 1,300 |
| 12:22 PM | $37.14 | Down $ -0.10 | $37.23 | $37.14 | 2,400 |
| 12:21 PM | $37.24 | Down $ -0.02 | $37.27 | $37.24 | 1,700 |
| 12:20 PM | $37.26 | Up $0.07 | $37.26 | $37.20 | 6,500 |
| 12:19 PM | $37.19 | Down $ -0.03 | $37.20 | $37.19 | 2,800 |
| 12:18 PM | $37.22 | Up $0.00 | $37.23 | $37.21 | 1,900 |
| 12:17 PM | $37.22 | Down $ -0.01 | $37.24 | $37.22 | 2,200 |
| 12:16 PM | $37.23 | Up $0.04 | $37.24 | $37.22 | 1,200 |
| 12:15 PM | $37.19 | Down $ -0.02 | $37.22 | $37.19 | 1,800 |
| 12:14 PM | $37.21 | Up $0.10 | $37.21 | $37.13 | 5,100 |
| 12:13 PM | $37.11 | Up $0.03 | $37.12 | $37.06 | 2,200 |
| 12:12 PM | $37.08 | Up $0.02 | $37.08 | $37.06 | 1,800 |
| 12:11 PM | $37.06 | Up $0.05 | $37.08 | $36.99 | 4,900 |
| 12:10 PM | $37.01 | Up $0.01 | $37.01 | $36.97 | 3,200 |
| 12:09 PM | $37.00 | Up $0.02 | $37.00 | $36.98 | 2,000 |
| 12:08 PM | $36.98 | Up $0.00 | $37.00 | $36.95 | 1,400 |
| 12:07 PM | $36.98 | Down $ -0.04 | $37.03 | $36.98 | 2,700 |
| 12:06 PM | $37.02 | Down $ -0.05 | $37.05 | $37.02 | 5,600 |
| 12:05 PM | $37.07 | Down $ -0.01 | $37.09 | $37.04 | 4,200 |
| 12:04 PM | $37.08 | Up $0.01 | $37.10 | $37.06 | 2,500 |
| 12:03 PM | $37.07 | Down $ -0.06 | $37.12 | $37.07 | 4,900 |
| 12:02 PM | $37.13 | Up $0.02 | $37.17 | $37.11 | 3,400 |
| 12:01 PM | $37.11 | Up $0.04 | $37.13 | $37.06 | 6,100 |
| 12:00 PM | $37.07 | Up $0.04 | $37.08 | $37.01 | 5,000 |
| 11:59 AM | $37.03 | Up $0.10 | $37.03 | $36.95 | 2,000 |
| 11:58 AM | $36.93 | Up $0.05 | $36.93 | $36.88 | 1,900 |
| 11:57 AM | $36.88 | Down $ -0.05 | $36.92 | $36.86 | 5,400 |
| 11:56 AM | $36.93 | Down $ -0.01 | $36.95 | $36.92 | 3,200 |
| 11:55 AM | $36.94 | Up $0.01 | $36.94 | $36.92 | 1,700 |
| 11:54 AM | $36.93 | Down $ -0.01 | $36.93 | $36.91 | 1,400 |
| 11:53 AM | $36.94 | Up $0.00 | $36.94 | $36.92 | 2,100 |
| 11:52 AM | $36.94 | Up $0.04 | $36.94 | $36.91 | 1,900 |
| 11:51 AM | $36.90 | Up $0.00 | $36.92 | $36.90 | 2,700 |
| 11:50 AM | $36.90 | Up $0.04 | $36.92 | $36.87 | 4,300 |
| 11:49 AM | $36.86 | Down $ -0.06 | $36.91 | $36.85 | 1,100 |
| 11:48 AM | $36.92 | Up $0.02 | $36.93 | $36.88 | 3,800 |
| 11:47 AM | $36.90 | Down $ -0.07 | $36.95 | $36.90 | 4,600 |
| 11:46 AM | $36.97 | Down $ -0.01 | $36.98 | $36.95 | 2,900 |
| 11:45 AM | $36.98 | Down $ -0.09 | $37.06 | $36.98 | 800 |
| 11:44 AM | $37.07 | Up $0.07 | $37.08 | $37.02 | 4,700 |
| 11:43 AM | $37.00 | Down $ -0.04 | $37.03 | $37.00 | 7,900 |
| 11:42 AM | $37.04 | Up $0.01 | $37.04 | $37.03 | 1,200 |
| 11:41 AM | $37.03 | Up $0.03 | $37.03 | $36.99 | 1,200 |
| 11:40 AM | $37.00 | Up $0.05 | $37.00 | $36.94 | 6,200 |
| 11:39 AM | $36.95 | Up $0.01 | $36.95 | $36.93 | 1,700 |
| 11:38 AM | $36.94 | Down $ -0.02 | $36.95 | $36.94 | 400 |
| 11:37 AM | $36.96 | Up $0.03 | $36.96 | $36.91 | 600 |
| 11:36 AM | $36.93 | Up $0.01 | $36.95 | $36.93 | 5,300 |
| 11:35 AM | $36.92 | Up $0.02 | $36.94 | $36.91 | 1,900 |
| 11:34 AM | $36.90 | Up $0.05 | $36.90 | $36.84 | 2,100 |
| 11:33 AM | $36.85 | Down $ -0.04 | $36.92 | $36.85 | 3,100 |
| 11:32 AM | $36.89 | Up $0.05 | $36.89 | $36.85 | 1,400 |
| 11:31 AM | $36.84 | Up $0.00 | $36.84 | $36.81 | 1,000 |
| 11:30 AM | $36.84 | Down $ -0.01 | $36.85 | $36.83 | 900 |
| 11:29 AM | $36.85 | Up $0.01 | $36.85 | $36.85 | 600 |
| 11:28 AM | $36.84 | Up $0.04 | $36.86 | $36.82 | 1,500 |
| 11:27 AM | $36.80 | Up $0.02 | $36.82 | $36.79 | 1,600 |
| 11:26 AM | $36.78 | Down $ -0.01 | $36.80 | $36.78 | 4,900 |
| 11:25 AM | $36.79 | Up $0.02 | $36.79 | $36.79 | 700 |
| 11:24 AM | $36.77 | Up $0.05 | $36.79 | $36.74 | 3,900 |
| 11:23 AM | $36.72 | Up $0.01 | $36.74 | $36.70 | 3,000 |
| 11:22 AM | $36.71 | Up $0.08 | $36.71 | $36.61 | 2,200 |
| 11:21 AM | $36.63 | Down $ -0.02 | $36.64 | $36.62 | 1,100 |
| 11:20 AM | $36.65 | Up $0.03 | $36.69 | $36.61 | 4,600 |
| 11:19 AM | $36.62 | Down $ -0.03 | $36.64 | $36.62 | 7,100 |
| 11:18 AM | $36.65 | Down $ -0.06 | $36.71 | $36.65 | 1,700 |
| 11:17 AM | $36.71 | Down $ -0.01 | $36.74 | $36.71 | 1,400 |
| 11:16 AM | $36.72 | Up $0.07 | $36.72 | $36.67 | 1,400 |
| 11:15 AM | $36.65 | Down $ -0.01 | $36.65 | $36.65 | 100 |
| 11:14 AM | $36.66 | Down $ -0.04 | $36.70 | $36.66 | 900 |
| 11:13 AM | $36.70 | Up $0.04 | $36.74 | $36.66 | 5,500 |
| 11:12 AM | $36.66 | Up $0.02 | $36.67 | $36.64 | 700 |
| 11:11 AM | $36.64 | Up $0.04 | $36.64 | $36.58 | 2,000 |
| 11:10 AM | $36.60 | Down $ -0.03 | $36.61 | $36.58 | 2,300 |
| 11:09 AM | $36.63 | Up $0.02 | $36.65 | $36.63 | 1,900 |
| 11:08 AM | $36.61 | Up $0.04 | $36.61 | $36.60 | 300 |
| 11:07 AM | $36.57 | Up $0.03 | $36.57 | $36.50 | 3,000 |
| 11:06 AM | $36.54 | Up $0.04 | $36.55 | $36.51 | 2,300 |
| 11:05 AM | $36.50 | Up $0.01 | $36.50 | $36.49 | 300 |
| 11:04 AM | $36.49 | Up $0.00 | $36.50 | $36.49 | 500 |
| 11:03 AM | $36.49 | Down $ -0.01 | $36.50 | $36.48 | 1,900 |
| 11:02 AM | $36.50 | Up $0.01 | $36.57 | $36.50 | 2,300 |
| 11:01 AM | $36.49 | Up $0.08 | $36.49 | $36.43 | 1,200 |
| 11:00 AM | $36.41 | Down $ -0.05 | $36.47 | $36.41 | 1,800 |
| 10:59 AM | $36.46 | Down $ -0.03 | $36.49 | $36.45 | 5,100 |
| 10:58 AM | $36.49 | Up $0.01 | $36.50 | $36.48 | 2,300 |
| 10:57 AM | $36.48 | Down $ -0.04 | $36.53 | $36.48 | 1,500 |
| 10:56 AM | $36.52 | Down $ -0.07 | $36.60 | $36.52 | 4,400 |
| 10:55 AM | $36.59 | Down $ -0.06 | $36.65 | $36.59 | 700 |
| 10:54 AM | $36.65 | Up $0.07 | $36.65 | $36.58 | 2,200 |
| 10:53 AM | $36.58 | Down $ -0.06 | $36.63 | $36.58 | 3,000 |
| 10:52 AM | $36.64 | Up $0.03 | $36.64 | $36.61 | 4,100 |
| 10:51 AM | $36.61 | Up $0.00 | $36.61 | $36.58 | 1,200 |
| 10:50 AM | $36.61 | Up $0.00 | $36.63 | $36.61 | 1,400 |
| 10:49 AM | $36.61 | Up $0.02 | $36.65 | $36.59 | 3,900 |
| 10:48 AM | $36.59 | Up $0.01 | $36.59 | $36.55 | 6,300 |
| 10:47 AM | $36.58 | Up $0.03 | $36.60 | $36.56 | 600 |
| 10:46 AM | $36.55 | Up $0.05 | $36.55 | $36.49 | 1,400 |
| 10:45 AM | $36.50 | Up $0.04 | $36.50 | $36.43 | 2,300 |
| 10:44 AM | $36.46 | Up $0.04 | $36.48 | $36.44 | 1,700 |
| 10:43 AM | $36.42 | Up $0.05 | $36.44 | $36.30 | 23,000 |
| 10:42 AM | $36.37 | Up $0.01 | $36.40 | $36.35 | 1,800 |
| 10:41 AM | $36.36 | Up $0.03 | $36.36 | $36.31 | 900 |
| 10:40 AM | $36.33 | Up $0.00 | $36.36 | $36.33 | 2,100 |
| 10:39 AM | $36.33 | Down $ -0.04 | $36.36 | $36.31 | 3,200 |
| 10:38 AM | $36.37 | Down $ -0.11 | $36.47 | $36.37 | 1,800 |
| 10:37 AM | $36.48 | Down $ -0.01 | $36.51 | $36.48 | 3,600 |
| 10:36 AM | $36.49 | Down $ -0.01 | $36.51 | $36.48 | 900 |
| 10:35 AM | $36.50 | Up $0.01 | $36.51 | $36.49 | 2,800 |
| 10:34 AM | $36.49 | Down $ -0.08 | $36.54 | $36.49 | 4,600 |
| 10:33 AM | $36.57 | Down $ -0.06 | $36.62 | $36.57 | 1,400 |
| 10:32 AM | $36.63 | Down $ -0.03 | $36.71 | $36.60 | 4,300 |
| 10:31 AM | $36.66 | Up $0.08 | $36.66 | $36.57 | 16,200 |
| 10:30 AM | $36.58 | Up $0.03 | $36.58 | $36.54 | 10,200 |
| 10:29 AM | $36.55 | Up $0.05 | $36.55 | $36.49 | 3,700 |
| 10:28 AM | $36.50 | Down $ -0.06 | $36.59 | $36.50 | 2,200 |
| 10:27 AM | $36.56 | Up $0.01 | $36.58 | $36.54 | 1,100 |
| 10:26 AM | $36.55 | Up $0.12 | $36.55 | $36.45 | 9,300 |
| 10:25 AM | $36.43 | Up $0.03 | $36.43 | $36.39 | 3,600 |
| 10:24 AM | $36.40 | Up $0.06 | $36.40 | $36.34 | 1,600 |
| 10:23 AM | $36.34 | Down $ -0.02 | $36.37 | $36.32 | 4,300 |
| 10:22 AM | $36.36 | Up $0.06 | $36.36 | $36.29 | 1,500 |
| 10:21 AM | $36.30 | Up $0.06 | $36.31 | $36.25 | 5,500 |
| 10:20 AM | $36.24 | Up $0.00 | $36.24 | $36.22 | 2,200 |
| 10:19 AM | $36.24 | Up $0.11 | $36.24 | $36.16 | 2,000 |
| 10:18 AM | $36.13 | Up $0.03 | $36.13 | $36.12 | 400 |
| 10:17 AM | $36.10 | Up $0.04 | $36.10 | $36.07 | 700 |
| 10:16 AM | $36.06 | Down $ -0.07 | $36.13 | $36.06 | 1,300 |
| 10:15 AM | $36.13 | Up $0.01 | $36.13 | $36.11 | 1,400 |
| 10:14 AM | $36.12 | Down $ -0.05 | $36.15 | $36.12 | 500 |
| 10:13 AM | $36.17 | Down $ -0.04 | $36.22 | $36.17 | 2,700 |
| 10:12 AM | $36.21 | Up $0.04 | $36.21 | $36.18 | 1,400 |
| 10:11 AM | $36.17 | Up $0.05 | $36.17 | $36.10 | 1,100 |
| 10:10 AM | $36.12 | Down $ -0.10 | $36.21 | $36.12 | 1,300 |
| 10:09 AM | $36.22 | Down $ -0.01 | $36.23 | $36.22 | 2,800 |
| 10:08 AM | $36.23 | Up $0.02 | $36.25 | $36.20 | 5,300 |
| 10:07 AM | $36.21 | Down $ -0.02 | $36.24 | $36.21 | 1,400 |
| 10:06 AM | $36.23 | Up $0.09 | $36.25 | $36.08 | 4,600 |
| 10:05 AM | $36.14 | Up $0.03 | $36.14 | $36.05 | 2,400 |
| 10:04 AM | $36.11 | Up $0.09 | $36.13 | $35.99 | 1,400 |
| 10:03 AM | $36.02 | Up $0.00 | $36.02 | $36.01 | 1,000 |
| 10:02 AM | $36.02 | Down $ -0.04 | $36.08 | $35.99 | 2,500 |
| 10:01 AM | $36.06 | Up $0.08 | $36.06 | $35.97 | 1,100 |
| 10:00 AM | $35.98 | Down $ -0.09 | $36.11 | $35.98 | 4,700 |
| 09:59 AM | $36.07 | Down $ -0.02 | $36.12 | $36.07 | 4,100 |
| 09:58 AM | $36.09 | Down $ -0.08 | $36.17 | $36.09 | 1,800 |
| 09:57 AM | $36.17 | Up $0.03 | $36.18 | $36.16 | 600 |
| 09:56 AM | $36.14 | Up $0.01 | $36.17 | $36.13 | 1,500 |
| 09:55 AM | $36.13 | Down $ -0.12 | $36.23 | $36.13 | 3,700 |
| 09:54 AM | $36.25 | Up $0.05 | $36.29 | $36.23 | 1,000 |
| 09:53 AM | $36.20 | Down $ -0.01 | $36.23 | $36.18 | 800 |
| 09:52 AM | $36.21 | Up $0.02 | $36.24 | $36.16 | 3,300 |
| 09:51 AM | $36.19 | Up $0.07 | $36.19 | $36.14 | 700 |
| 09:50 AM | $36.12 | Down $ -0.06 | $36.16 | $36.11 | 1,700 |
| 09:49 AM | $36.18 | Down $ -0.01 | $36.23 | $36.16 | 1,800 |
| 09:48 AM | $36.19 | Down $0.00 | $36.22 | $36.17 | 2,100 |
| 09:47 AM | $36.19 | Up $0.09 | $36.19 | $36.07 | 4,900 |
| 09:46 AM | $36.10 | Up $0.00 | $36.14 | $36.10 | 600 |
| 09:45 AM | $36.10 | Up $0.12 | $36.13 | $36.00 | 5,000 |
| 09:44 AM | $35.98 | Up $0.05 | $35.98 | $35.91 | 5,100 |
| 09:43 AM | $35.93 | Down $ -0.06 | $35.95 | $35.93 | 200 |
| 09:42 AM | $35.99 | Up $0.08 | $35.99 | $35.94 | 1,200 |
| 09:41 AM | $35.91 | Up $0.02 | $35.91 | $35.84 | 4,300 |
| 09:40 AM | $35.89 | Down $ -0.17 | $36.08 | $35.89 | 2,600 |
| 09:39 AM | $36.06 | Up $0.00 | $36.10 | $36.02 | 3,000 |
| 09:38 AM | $36.06 | Up $0.14 | $36.08 | $36.03 | 1,500 |
| 09:37 AM | $35.92 | Up $0.04 | $35.92 | $35.86 | 500 |
| 09:36 AM | $35.88 | Down $ -0.06 | $35.95 | $35.83 | 1,400 |
| 09:35 AM | $35.94 | Up $0.07 | $35.94 | $35.87 | 4,900 |
| 09:34 AM | $35.87 | Up $0.07 | $35.87 | $35.87 | 100 |
| 09:33 AM | $35.80 | Down $ -0.15 | $36.00 | $35.80 | 1,400 |
| 09:32 AM | $35.95 | Down $ -0.01 | $36.05 | $35.95 | 1,800 |
| 09:31 AM | $35.96 | Down $ -0.13 | $36.10 | $35.96 | 1,700 |
| 09:30 AM | $36.09 | Up $0.53 | $36.11 | $35.98 | 11,300 |
| Previous close | $35.56 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09-05-2025 | $37.90 | $37.05 | $37.91 | $36.95 | 739,900 |
| 08-05-2025 | $35.56 | $36.31 | $36.31 | $35.50 | 570,400 |
| 07-05-2025 | $33.99 | $34.20 | $34.35 | $33.63 | 656,500 |
| 06-05-2025 | $34.49 | $33.45 | $34.52 | $33.44 | 727,700 |
| 05-05-2025 | $33.02 | $32.84 | $33.18 | $32.75 | 505,700 |
| 02-05-2025 | $32.47 | $32.39 | $32.51 | $32.18 | 667,600 |
| 01-05-2025 | $33.26 | $33.38 | $33.46 | $33.20 | 409,800 |
| 30-04-2025 | $34.71 | $34.64 | $34.71 | $34.38 | 675,100 |
| 29-04-2025 | $34.96 | $34.88 | $35.30 | $34.85 | 592,300 |
| 28-04-2025 | $35.47 | $34.85 | $35.49 | $34.83 | 771,400 |
| 25-04-2025 | $35.30 | $35.44 | $35.53 | $35.19 | 319,500 |
| 24-04-2025 | $36.05 | $36.01 | $36.34 | $35.87 | 441,800 |
| 23-04-2025 | $35.61 | $35.96 | $36.23 | $35.38 | 531,000 |
| 22-04-2025 | $36.11 | $37.13 | $37.25 | $35.84 | 574,200 |
| 21-04-2025 | $37.28 | $36.99 | $37.31 | $36.49 | 318,100 |
| 17-04-2025 | $37.64 | $37.70 | $38.04 | $37.54 | 454,700 |
| 16-04-2025 | $38.87 | $39.14 | $39.20 | $38.39 | 485,000 |
| 15-04-2025 | $38.35 | $37.91 | $38.37 | $37.79 | 469,600 |
| 14-04-2025 | $37.73 | $36.91 | $37.79 | $36.77 | 690,500 |
| 11-04-2025 | $35.95 | $36.01 | $36.59 | $35.88 | 787,300 |
| 10-04-2025 | $34.76 | $34.50 | $35.09 | $34.21 | 808,500 |
| 09-04-2025 | $34.46 | $32.29 | $34.75 | $32.22 | 902,700 |
| 08-04-2025 | $30.95 | $32.40 | $32.45 | $30.59 | 705,800 |
| 07-04-2025 | $31.11 | $31.36 | $31.59 | $30.57 | 791,800 |
| 04-04-2025 | $30.57 | $30.98 | $31.18 | $30.28 | 813,800 |
| 03-04-2025 | $34.41 | $34.91 | $35.11 | $34.31 | 429,500 |
| 02-04-2025 | $37.19 | $36.98 | $37.49 | $36.78 | 350,500 |
| 01-04-2025 | $36.62 | $36.59 | $36.74 | $36.14 | 337,100 |
| 31-03-2025 | $37.17 | $36.73 | $37.37 | $36.66 | 592,100 |
| 28-03-2025 | $37.14 | $37.39 | $37.54 | $36.86 | 747,500 |
Graphs are not available, please refer to the detailed table