Quotes and Market Data
Find a quote
PAN AMERICAN SILVER CORP
49.75 Up 0.81 (1.63 %)
Delayed : 2025/10/30 17:40:00
- Previous close $48.94
- Opening $49.10
- Price Ask $49.50
- Price Bid $49.50
- Size Bid 2
- Size Ask 10
- Today High $50.26
- Today Low $49.05
- 52 Weeks High $59.73
- 52 Weeks Low $28.50
- Volume 985,090
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $49.75 | Up $0.02 | $49.75 | $49.75 | 142,900 |
| 03:59 PM | $49.73 | Up $0.08 | $49.73 | $49.63 | 8,700 |
| 03:58 PM | $49.65 | Down $ -0.06 | $49.71 | $49.64 | 12,900 |
| 03:57 PM | $49.71 | Down $ -0.05 | $49.77 | $49.70 | 6,200 |
| 03:56 PM | $49.76 | Down $ -0.02 | $49.79 | $49.75 | 6,700 |
| 03:55 PM | $49.78 | Up $0.01 | $49.83 | $49.78 | 9,700 |
| 03:54 PM | $49.77 | Down $ -0.05 | $49.84 | $49.77 | 17,700 |
| 03:53 PM | $49.82 | Down $ -0.02 | $49.82 | $49.78 | 3,200 |
| 03:52 PM | $49.84 | Down $ -0.01 | $49.89 | $49.84 | 2,800 |
| 03:51 PM | $49.85 | Up $0.05 | $49.85 | $49.79 | 4,400 |
| 03:50 PM | $49.80 | Up $0.17 | $49.81 | $49.64 | 12,200 |
| 03:49 PM | $49.63 | Down $ -0.06 | $49.68 | $49.63 | 2,500 |
| 03:48 PM | $49.69 | Down $ -0.02 | $49.71 | $49.67 | 3,800 |
| 03:47 PM | $49.71 | Down $ -0.04 | $49.74 | $49.70 | 6,200 |
| 03:46 PM | $49.75 | Down $ -0.07 | $49.81 | $49.75 | 1,600 |
| 03:45 PM | $49.82 | Up $0.03 | $49.82 | $49.79 | 1,000 |
| 03:44 PM | $49.79 | Down $ -0.01 | $49.82 | $49.79 | 1,100 |
| 03:43 PM | $49.80 | Up $0.03 | $49.80 | $49.75 | 800 |
| 03:42 PM | $49.77 | Up $0.00 | $49.81 | $49.76 | 2,400 |
| 03:41 PM | $49.77 | Down $ -0.02 | $49.80 | $49.77 | 1,200 |
| 03:40 PM | $49.79 | Up $0.01 | $49.79 | $49.76 | 1,200 |
| 03:39 PM | $49.78 | Down $ -0.02 | $49.80 | $49.76 | 800 |
| 03:38 PM | $49.80 | Up $0.02 | $49.80 | $49.77 | 800 |
| 03:37 PM | $49.78 | Down $ -0.06 | $49.83 | $49.78 | 900 |
| 03:36 PM | $49.84 | Down $ -0.01 | $49.85 | $49.84 | 600 |
| 03:35 PM | $49.85 | Up $0.03 | $49.87 | $49.81 | 3,000 |
| 03:34 PM | $49.82 | Down $ -0.03 | $49.85 | $49.81 | 700 |
| 03:33 PM | $49.85 | Up $0.01 | $49.86 | $49.84 | 1,000 |
| 03:32 PM | $49.84 | Up $0.03 | $49.84 | $49.80 | 1,600 |
| 03:31 PM | $49.81 | Up $0.04 | $49.84 | $49.79 | 2,200 |
| 03:30 PM | $49.77 | Up $0.05 | $49.77 | $49.70 | 2,000 |
| 03:29 PM | $49.72 | Up $0.00 | $49.72 | $49.70 | 2,200 |
| 03:28 PM | $49.72 | Down $ -0.02 | $49.74 | $49.72 | 1,700 |
| 03:27 PM | $49.74 | Down $ -0.01 | $49.78 | $49.74 | 1,400 |
| 03:26 PM | $49.75 | Up $0.02 | $49.76 | $49.75 | 500 |
| 03:25 PM | $49.73 | Down $ -0.02 | $49.75 | $49.73 | 900 |
| 03:24 PM | $49.75 | Up $0.04 | $49.75 | $49.72 | 1,500 |
| 03:23 PM | $49.71 | Up $0.05 | $49.72 | $49.65 | 1,300 |
| 03:22 PM | $49.66 | Down $ -0.06 | $49.71 | $49.66 | 2,800 |
| 03:21 PM | $49.72 | Down $ -0.06 | $49.76 | $49.71 | 1,600 |
| 03:20 PM | $49.78 | Down $ -0.03 | $49.81 | $49.77 | 2,100 |
| 03:19 PM | $49.81 | Up $0.00 | $49.84 | $49.80 | 1,700 |
| 03:18 PM | $49.81 | Up $0.06 | $49.81 | $49.77 | 1,900 |
| 03:17 PM | $49.75 | Up $0.01 | $49.77 | $49.75 | 400 |
| 03:16 PM | $49.74 | Up $0.00 | $49.77 | $49.74 | 2,400 |
| 03:15 PM | $49.74 | Up $0.01 | $49.74 | $49.72 | 1,300 |
| 03:14 PM | $49.73 | Down $ -0.01 | $49.74 | $49.73 | 300 |
| 03:13 PM | $49.74 | Down $ -0.03 | $49.76 | $49.74 | 800 |
| 03:12 PM | $49.77 | Up $0.01 | $49.77 | $49.75 | 200 |
| 03:11 PM | $49.76 | Up $0.01 | $49.77 | $49.74 | 2,500 |
| 03:10 PM | $49.75 | Down $ -0.07 | $49.80 | $49.74 | 1,700 |
| 03:09 PM | $49.82 | Up $0.01 | $49.82 | $49.82 | 1,300 |
| 03:08 PM | $49.81 | Up $0.02 | $49.81 | $49.80 | 1,500 |
| 03:07 PM | $49.79 | Up $0.02 | $49.79 | $49.79 | 200 |
| 03:06 PM | $49.77 | Up $0.01 | $49.77 | $49.74 | 2,100 |
| 03:05 PM | $49.76 | Up $0.02 | $49.76 | $49.72 | 2,600 |
| 03:04 PM | $49.74 | Up $0.03 | $49.75 | $49.72 | 1,600 |
| 03:03 PM | $49.71 | Up $0.01 | $49.71 | $49.68 | 1,000 |
| 03:02 PM | $49.70 | Up $0.04 | $49.70 | $49.70 | 300 |
| 03:01 PM | $49.66 | Down $ -0.04 | $49.69 | $49.65 | 1,600 |
| 03:00 PM | $49.70 | Up $0.03 | $49.71 | $49.68 | 1,400 |
| 02:59 PM | $49.67 | Up $0.01 | $49.69 | $49.66 | 900 |
| 02:58 PM | $49.66 | Down $ -0.03 | $49.67 | $49.64 | 1,100 |
| 02:57 PM | $49.69 | Down $ -0.02 | $49.74 | $49.69 | 900 |
| 02:56 PM | $49.71 | Up $0.03 | $49.71 | $49.69 | 1,200 |
| 02:55 PM | $49.68 | Down $ -0.01 | $49.68 | $49.66 | 900 |
| 02:54 PM | $49.69 | Up $0.00 | $49.70 | $49.65 | 1,500 |
| 02:53 PM | $49.69 | Down $ -0.01 | $49.71 | $49.69 | 1,100 |
| 02:52 PM | $49.70 | Up $0.01 | $49.70 | $49.65 | 1,300 |
| 02:51 PM | $49.69 | Up $0.04 | $49.69 | $49.63 | 2,400 |
| 02:50 PM | $49.65 | Up $0.03 | $49.65 | $49.61 | 3,200 |
| 02:49 PM | $49.62 | Up $0.04 | $49.62 | $49.60 | 2,700 |
| 02:48 PM | $49.58 | Down $ -0.01 | $49.59 | $49.55 | 2,600 |
| 02:47 PM | $49.59 | Up $0.07 | $49.60 | $49.51 | 2,700 |
| 02:46 PM | $49.52 | Up $0.02 | $49.52 | $49.51 | 800 |
| 02:45 PM | $49.50 | Up $0.00 | $49.54 | $49.49 | 2,000 |
| 02:44 PM | $49.50 | Down $ -0.01 | $49.50 | $49.48 | 1,100 |
| 02:43 PM | $49.51 | Up $0.01 | $49.52 | $49.50 | 2,700 |
| 02:42 PM | $49.50 | Down $ -0.06 | $49.54 | $49.49 | 1,700 |
| 02:41 PM | $49.56 | Up $0.00 | $49.56 | $49.55 | 1,300 |
| 02:40 PM | $49.56 | Up $0.00 | $49.56 | $49.56 | 100 |
| 02:39 PM | $49.56 | Up $0.02 | $49.58 | $49.56 | 1,400 |
| 02:38 PM | $49.54 | Down $ -0.02 | $49.55 | $49.54 | 1,500 |
| 02:37 PM | $49.56 | Down $ -0.03 | $49.59 | $49.56 | 2,400 |
| 02:36 PM | $49.59 | Up $0.01 | $49.60 | $49.58 | 3,500 |
| 02:35 PM | $49.58 | Down $ -0.01 | $49.60 | $49.57 | 3,400 |
| 02:34 PM | $49.59 | Up $0.02 | $49.60 | $49.57 | 3,300 |
| 02:33 PM | $49.57 | Down $ -0.03 | $49.60 | $49.55 | 2,500 |
| 02:32 PM | $49.61 | Down $ -0.04 | $49.67 | $49.60 | 4,000 |
| 02:31 PM | $49.64 | Down $ -0.02 | $49.65 | $49.62 | 2,100 |
| 02:30 PM | $49.66 | Up $0.06 | $49.66 | $49.62 | 600 |
| 02:29 PM | $49.60 | Up $0.03 | $49.60 | $49.56 | 1,500 |
| 02:28 PM | $49.57 | Down $ -0.02 | $49.59 | $49.55 | 2,100 |
| 02:27 PM | $49.59 | Down $ -0.01 | $49.60 | $49.58 | 2,200 |
| 02:26 PM | $49.60 | Up $0.00 | $49.60 | $49.60 | 500 |
| 02:25 PM | $49.60 | Up $0.00 | $49.60 | $49.59 | 700 |
| 02:24 PM | $49.60 | Up $0.00 | $49.60 | $49.58 | 1,000 |
| 02:23 PM | $49.60 | Up $0.01 | $49.60 | $49.58 | 1,200 |
| 02:22 PM | $49.59 | Up $0.03 | $49.59 | $49.57 | 2,400 |
| 02:21 PM | $49.56 | Up $0.01 | $49.58 | $49.54 | 2,100 |
| 02:20 PM | $49.55 | Up $0.03 | $49.56 | $49.52 | 1,100 |
| 02:19 PM | $49.52 | Up $0.03 | $49.52 | $49.49 | 1,400 |
| 02:18 PM | $49.49 | Down $ -0.01 | $49.52 | $49.49 | 1,000 |
| 02:17 PM | $49.50 | Down $ -0.03 | $49.51 | $49.50 | 1,100 |
| 02:16 PM | $49.53 | Up $0.00 | $49.55 | $49.53 | 500 |
| 02:15 PM | $49.53 | Up $0.02 | $49.53 | $49.51 | 700 |
| 02:14 PM | $49.51 | Down $ -0.05 | $49.57 | $49.50 | 1,500 |
| 02:13 PM | $49.56 | Down $ -0.02 | $49.58 | $49.56 | 1,000 |
| 02:12 PM | $49.58 | Down $ -0.03 | $49.60 | $49.58 | 1,100 |
| 02:11 PM | $49.61 | Up $0.01 | $49.61 | $49.61 | 100 |
| 02:10 PM | $49.60 | Up $0.04 | $49.62 | $49.57 | 1,700 |
| 02:09 PM | $49.56 | Up $0.00 | $49.56 | $49.55 | 500 |
| 02:08 PM | $49.56 | Up $0.04 | $49.59 | $49.51 | 3,400 |
| 02:07 PM | $49.52 | Up $0.08 | $49.52 | $49.44 | 3,100 |
| 02:06 PM | $49.44 | Up $0.02 | $49.44 | $49.43 | 1,000 |
| 02:05 PM | $49.42 | Up $0.00 | $49.42 | $49.39 | 2,500 |
| 02:04 PM | $49.42 | Up $0.00 | $49.44 | $49.42 | 800 |
| 02:03 PM | $49.42 | Down $ -0.04 | $49.45 | $49.41 | 1,100 |
| 02:02 PM | $49.46 | Down $ -0.05 | $49.52 | $49.46 | 1,000 |
| 02:01 PM | $49.51 | Up $0.01 | $49.51 | $49.48 | 1,500 |
| 02:00 PM | $49.50 | Down $ -0.03 | $49.52 | $49.47 | 1,200 |
| 01:59 PM | $49.53 | Down $ -0.01 | $49.53 | $49.50 | 2,000 |
| 01:58 PM | $49.54 | Down $ -0.10 | $49.63 | $49.54 | 4,700 |
| 01:57 PM | $49.64 | Down $ -0.08 | $49.71 | $49.64 | 900 |
| 01:56 PM | $49.72 | Down $0.00 | $49.72 | $49.71 | 200 |
| 01:55 PM | $49.72 | Down $ -0.09 | $49.80 | $49.72 | 4,300 |
| 01:54 PM | $49.81 | Down $ -0.04 | $49.83 | $49.81 | 400 |
| 01:53 PM | $49.85 | Up $0.00 | $49.86 | $49.85 | 300 |
| 01:52 PM | $49.85 | Up $0.03 | $49.85 | $49.84 | 600 |
| 01:51 PM | $49.82 | Up $0.00 | $49.82 | $49.82 | 100 |
| 01:50 PM | $49.82 | Down $ -0.07 | $49.87 | $49.82 | 900 |
| 01:49 PM | $49.89 | Up $0.01 | $49.89 | $49.89 | 100 |
| 01:48 PM | $49.88 | Down $ -0.02 | $49.93 | $49.88 | 800 |
| 01:47 PM | $49.90 | Down $ -0.01 | $49.94 | $49.90 | 1,400 |
| 01:46 PM | $49.91 | Up $0.05 | $49.91 | $49.84 | 2,100 |
| 01:45 PM | $49.86 | Up $0.04 | $49.86 | $49.82 | 400 |
| 01:44 PM | $49.82 | Up $0.04 | $49.82 | $49.82 | 200 |
| 01:43 PM | $49.78 | Down $ -0.01 | $49.78 | $49.78 | 100 |
| 01:42 PM | $49.79 | Up $0.01 | $49.79 | $49.77 | 500 |
| 01:41 PM | $49.78 | Up $0.03 | $49.78 | $49.74 | 900 |
| 01:40 PM | $49.75 | Down $ -0.01 | $49.78 | $49.75 | 900 |
| 01:39 PM | $49.76 | Up $0.00 | $49.80 | $49.76 | 2,800 |
| 01:38 PM | $49.76 | Down $ -0.01 | $49.76 | $49.73 | 2,700 |
| 01:37 PM | $49.77 | Up $0.00 | $49.79 | $49.76 | 1,000 |
| 01:36 PM | $49.77 | Down $ -0.03 | $49.78 | $49.77 | 400 |
| 01:35 PM | $49.80 | Up $0.01 | $49.80 | $49.77 | 900 |
| 01:34 PM | $49.79 | Down $ -0.02 | $49.80 | $49.79 | 600 |
| 01:33 PM | $49.81 | Up $0.00 | $49.81 | $49.79 | 2,900 |
| 01:32 PM | $49.81 | Up $0.00 | $49.84 | $49.81 | 1,900 |
| 01:31 PM | $49.81 | Up $0.05 | $49.81 | $49.78 | 500 |
| 01:30 PM | $49.76 | Down $ -0.08 | $49.82 | $49.76 | 900 |
| 01:29 PM | $49.84 | Up $0.04 | $49.87 | $49.82 | 4,300 |
| 01:28 PM | $49.80 | Up $0.00 | $49.81 | $49.80 | 500 |
| 01:27 PM | $49.80 | Up $0.03 | $49.80 | $49.78 | 300 |
| 01:26 PM | $49.77 | Up $0.01 | $49.79 | $49.77 | 500 |
| 01:25 PM | $49.76 | Down $ -0.01 | $49.76 | $49.73 | 800 |
| 01:24 PM | $49.77 | Up $0.01 | $49.77 | $49.77 | 300 |
| 01:23 PM | $49.76 | Up $0.02 | $49.76 | $49.73 | 3,600 |
| 01:22 PM | $49.74 | Up $0.03 | $49.74 | $49.72 | 400 |
| 01:21 PM | $49.71 | Down $ -0.01 | $49.71 | $49.67 | 6,300 |
| 01:20 PM | $49.72 | Down $ -0.01 | $49.72 | $49.72 | 100 |
| 01:19 PM | $49.73 | Down $ -0.01 | $49.74 | $49.72 | 300 |
| 01:18 PM | $49.74 | Up $0.01 | $49.77 | $49.74 | 400 |
| 01:17 PM | $49.73 | Up $0.02 | $49.73 | $49.71 | 600 |
| 01:16 PM | $49.71 | Up $0.02 | $49.71 | $49.67 | 800 |
| 01:15 PM | $49.69 | Down $ -0.01 | $49.69 | $49.69 | 200 |
| 01:14 PM | $49.70 | Down $ -0.01 | $49.70 | $49.70 | 200 |
| 01:13 PM | $49.71 | Down $ -0.01 | $49.72 | $49.71 | 400 |
| 01:12 PM | $49.72 | Down $ -0.02 | $49.75 | $49.72 | 200 |
| 01:11 PM | $49.74 | Down $ -0.02 | $49.74 | $49.70 | 2,900 |
| 01:10 PM | $49.76 | Down $ -0.03 | $49.77 | $49.76 | 400 |
| 01:09 PM | $49.79 | Down $ -0.01 | $49.82 | $49.79 | 800 |
| 01:08 PM | $49.80 | Up $0.02 | $49.80 | $49.79 | 200 |
| 01:07 PM | $49.78 | Down $ -0.01 | $49.78 | $49.77 | 700 |
| 01:06 PM | $49.79 | Up $0.04 | $49.79 | $49.77 | 700 |
| 01:05 PM | $49.75 | Down $ -0.04 | $49.82 | $49.75 | 1,100 |
| 01:04 PM | $49.79 | Down $ -0.05 | $49.84 | $49.77 | 300 |
| 01:03 PM | $49.84 | Up $0.00 | $49.84 | $49.84 | 100 |
| 01:02 PM | $49.84 | Down $ -0.02 | $49.88 | $49.84 | 500 |
| 01:01 PM | $49.86 | Up $0.04 | $49.88 | $49.83 | 1,300 |
| 01:00 PM | $49.82 | Up $0.00 | $49.82 | $49.82 | 500 |
| 12:59 PM | $49.82 | Up $0.02 | $49.85 | $49.82 | 500 |
| 12:58 PM | $49.80 | Up $0.02 | $49.80 | $49.80 | 200 |
| 12:57 PM | $49.78 | Down $ -0.03 | $49.79 | $49.77 | 600 |
| 12:56 PM | $49.81 | Up $0.01 | $49.81 | $49.81 | 600 |
| 12:55 PM | $49.80 | Up $0.00 | $49.80 | $49.79 | 700 |
| 12:54 PM | $49.80 | Down $ -0.01 | $49.80 | $49.80 | 200 |
| 12:53 PM | $49.81 | Up $0.03 | $49.81 | $49.80 | 400 |
| 12:52 PM | $49.78 | Down $ -0.04 | $49.79 | $49.77 | 400 |
| 12:51 PM | $49.82 | Up $0.04 | $49.82 | $49.80 | 400 |
| 12:50 PM | $49.78 | Up $0.03 | $49.78 | $49.75 | 800 |
| 12:49 PM | $49.75 | Down $ -0.01 | $49.76 | $49.74 | 400 |
| 12:48 PM | $49.76 | Down $ -0.02 | $49.78 | $49.76 | 200 |
| 12:47 PM | $49.78 | Up $0.00 | $49.78 | $49.76 | 700 |
| 12:46 PM | $49.78 | Down $ -0.01 | $49.78 | $49.78 | 300 |
| 12:45 PM | $49.79 | Up $0.00 | $49.81 | $49.79 | 1,900 |
| 12:44 PM | $49.79 | Down $ -0.02 | $49.81 | $49.79 | 400 |
| 12:43 PM | $49.81 | Up $0.04 | $49.81 | $49.79 | 1,000 |
| 12:42 PM | $49.77 | Down $ -0.01 | $49.80 | $49.77 | 800 |
| 12:41 PM | $49.78 | Down $ -0.03 | $49.78 | $49.78 | 300 |
| 12:40 PM | $49.81 | Up $0.01 | $49.81 | $49.78 | 1,300 |
| 12:39 PM | $49.80 | Up $0.04 | $49.80 | $49.76 | 400 |
| 12:38 PM | $49.76 | Up $0.01 | $49.76 | $49.76 | 200 |
| 12:37 PM | $49.75 | Up $0.02 | $49.75 | $49.72 | 300 |
| 12:36 PM | $49.73 | Up $0.05 | $49.75 | $49.69 | 1,200 |
| 12:35 PM | $49.68 | Up $0.00 | $49.70 | $49.68 | 400 |
| 12:34 PM | $49.68 | Down $ -0.08 | $49.75 | $49.68 | 400 |
| 12:33 PM | $49.76 | Up $0.01 | $49.78 | $49.75 | 600 |
| 12:32 PM | $49.75 | Up $0.01 | $49.75 | $49.74 | 200 |
| 12:31 PM | $49.74 | Down $ -0.02 | $49.75 | $49.74 | 200 |
| 12:30 PM | $49.76 | Up $0.01 | $49.76 | $49.73 | 600 |
| 12:29 PM | $49.75 | Down $ -0.01 | $49.75 | $49.75 | 100 |
| 12:28 PM | $49.76 | Down $ -0.01 | $49.81 | $49.76 | 1,100 |
| 12:27 PM | $49.77 | Up $0.07 | $49.78 | $49.74 | 400 |
| 12:26 PM | $49.70 | Up $0.00 | $49.70 | $49.70 | 200 |
| 12:25 PM | $49.70 | Down $ -0.03 | $49.72 | $49.68 | 2,300 |
| 12:24 PM | $49.73 | Up $0.04 | $49.73 | $49.72 | 900 |
| 12:22 PM | $49.69 | Up $0.01 | $49.71 | $49.69 | 900 |
| 12:22 PM | $49.69 | Up $0.00 | $49.71 | $49.69 | 0 |
| 12:21 PM | $49.68 | Down $ -0.03 | $49.69 | $49.66 | 1,000 |
| 12:20 PM | $49.71 | Down $ -0.03 | $49.73 | $49.71 | 600 |
| 12:19 PM | $49.74 | Up $0.00 | $49.75 | $49.74 | 1,000 |
| 12:18 PM | $49.74 | Up $0.01 | $49.74 | $49.72 | 500 |
| 12:17 PM | $49.73 | Down $ -0.02 | $49.76 | $49.71 | 900 |
| 12:16 PM | $49.75 | Up $0.04 | $49.75 | $49.69 | 500 |
| 12:15 PM | $49.71 | Up $0.00 | $49.71 | $49.65 | 6,800 |
| 12:14 PM | $49.71 | Down $ -0.03 | $49.74 | $49.71 | 1,100 |
| 12:13 PM | $49.74 | Up $0.00 | $49.74 | $49.72 | 2,000 |
| 12:12 PM | $49.74 | Down $ -0.01 | $49.77 | $49.73 | 5,700 |
| 12:11 PM | $49.75 | Up $0.05 | $49.76 | $49.71 | 3,700 |
| 12:10 PM | $49.70 | Up $0.01 | $49.70 | $49.67 | 1,500 |
| 12:09 PM | $49.69 | Up $0.00 | $49.71 | $49.69 | 600 |
| 12:08 PM | $49.69 | Down $ -0.01 | $49.70 | $49.69 | 1,700 |
| 12:07 PM | $49.70 | Down $ -0.04 | $49.74 | $49.70 | 600 |
| 12:06 PM | $49.74 | Up $0.01 | $49.74 | $49.72 | 1,400 |
| 12:05 PM | $49.73 | Up $0.01 | $49.74 | $49.72 | 2,600 |
| 12:04 PM | $49.72 | Up $0.00 | $49.74 | $49.72 | 400 |
| 12:03 PM | $49.72 | Up $0.00 | $49.73 | $49.70 | 6,100 |
| 12:02 PM | $49.72 | Down $ -0.02 | $49.74 | $49.71 | 14,500 |
| 12:01 PM | $49.74 | Down $ -0.01 | $49.77 | $49.74 | 1,600 |
| 12:00 PM | $49.75 | Up $0.02 | $49.75 | $49.73 | 500 |
| 11:59 AM | $49.73 | Up $0.00 | $49.74 | $49.72 | 2,500 |
| 11:58 AM | $49.73 | Down $ -0.08 | $49.79 | $49.73 | 1,000 |
| 11:57 AM | $49.81 | Down $ -0.01 | $49.82 | $49.78 | 1,500 |
| 11:56 AM | $49.82 | Up $0.01 | $49.82 | $49.82 | 100 |
| 11:55 AM | $49.81 | Up $0.04 | $49.82 | $49.78 | 1,000 |
| 11:54 AM | $49.77 | Up $0.00 | $49.80 | $49.77 | 5,700 |
| 11:53 AM | $49.77 | Up $0.01 | $49.78 | $49.73 | 3,200 |
| 11:52 AM | $49.76 | Down $ -0.04 | $49.79 | $49.76 | 2,900 |
| 11:51 AM | $49.80 | Down $ -0.02 | $49.80 | $49.79 | 500 |
| 11:50 AM | $49.82 | Up $0.01 | $49.82 | $49.79 | 1,200 |
| 11:49 AM | $49.81 | Down $ -0.03 | $49.83 | $49.81 | 600 |
| 11:48 AM | $49.84 | Up $0.02 | $49.84 | $49.81 | 400 |
| 11:47 AM | $49.82 | Down $ -0.11 | $49.91 | $49.82 | 2,300 |
| 11:46 AM | $49.93 | Up $0.07 | $49.93 | $49.87 | 1,100 |
| 11:45 AM | $49.86 | Up $0.01 | $49.87 | $49.86 | 400 |
| 11:44 AM | $49.85 | Down $ -0.02 | $49.90 | $49.85 | 6,900 |
| 11:43 AM | $49.87 | Up $0.03 | $49.87 | $49.81 | 3,300 |
| 11:42 AM | $49.84 | Up $0.03 | $49.86 | $49.82 | 1,500 |
| 11:41 AM | $49.81 | Up $0.04 | $49.83 | $49.78 | 2,000 |
| 11:40 AM | $49.77 | Down $ -0.07 | $49.84 | $49.76 | 1,400 |
| 11:39 AM | $49.84 | Up $0.01 | $49.84 | $49.80 | 700 |
| 11:38 AM | $49.83 | Up $0.00 | $49.83 | $49.80 | 1,400 |
| 11:37 AM | $49.83 | Down $ -0.05 | $49.87 | $49.83 | 900 |
| 11:36 AM | $49.88 | Up $0.01 | $49.90 | $49.87 | 800 |
| 11:35 AM | $49.87 | Up $0.04 | $49.89 | $49.82 | 3,800 |
| 11:34 AM | $49.83 | Up $0.00 | $49.85 | $49.82 | 3,000 |
| 11:33 AM | $49.83 | Down $ -0.14 | $49.95 | $49.83 | 2,000 |
| 11:32 AM | $49.97 | Up $0.03 | $49.97 | $49.94 | 3,000 |
| 11:31 AM | $49.94 | Up $0.04 | $49.94 | $49.89 | 500 |
| 11:30 AM | $49.90 | Up $0.05 | $49.90 | $49.84 | 1,100 |
| 11:29 AM | $49.85 | Up $0.03 | $49.87 | $49.84 | 1,100 |
| 11:28 AM | $49.82 | Up $0.01 | $49.83 | $49.80 | 1,100 |
| 11:27 AM | $49.81 | Up $0.01 | $49.81 | $49.78 | 1,600 |
| 11:26 AM | $49.80 | Down $ -0.01 | $49.82 | $49.80 | 1,500 |
| 11:25 AM | $49.81 | Down $ -0.07 | $49.83 | $49.81 | 800 |
| 11:24 AM | $49.88 | Down $ -0.02 | $49.89 | $49.88 | 400 |
| 11:23 AM | $49.90 | Up $0.03 | $49.92 | $49.88 | 800 |
| 11:22 AM | $49.87 | Down $ -0.04 | $49.89 | $49.86 | 400 |
| 11:21 AM | $49.91 | Up $0.03 | $49.91 | $49.87 | 700 |
| 11:20 AM | $49.88 | Up $0.02 | $49.89 | $49.83 | 2,700 |
| 11:19 AM | $49.86 | Up $0.02 | $49.86 | $49.81 | 1,300 |
| 11:18 AM | $49.84 | Up $0.03 | $49.84 | $49.82 | 400 |
| 11:17 AM | $49.81 | Down $ -0.07 | $49.86 | $49.81 | 1,100 |
| 11:16 AM | $49.88 | Down $ -0.01 | $49.88 | $49.86 | 900 |
| 11:15 AM | $49.89 | Up $0.03 | $49.89 | $49.85 | 2,200 |
| 11:14 AM | $49.86 | Down $ -0.04 | $49.91 | $49.84 | 1,300 |
| 11:13 AM | $49.90 | Up $0.00 | $49.93 | $49.88 | 5,300 |
| 11:12 AM | $49.90 | Down $ -0.02 | $49.96 | $49.90 | 3,800 |
| 11:11 AM | $49.92 | Up $0.02 | $49.92 | $49.88 | 3,300 |
| 11:10 AM | $49.91 | Up $0.13 | $49.91 | $49.79 | 9,700 |
| 11:09 AM | $49.78 | Up $0.02 | $49.79 | $49.77 | 5,100 |
| 11:08 AM | $49.77 | Up $0.01 | $49.78 | $49.76 | 4,300 |
| 11:07 AM | $49.76 | Up $0.06 | $49.76 | $49.72 | 700 |
| 11:06 AM | $49.70 | Down $ -0.07 | $49.81 | $49.70 | 1,200 |
| 11:05 AM | $49.77 | Down $ -0.07 | $49.85 | $49.76 | 4,500 |
| 11:04 AM | $49.84 | Up $0.03 | $49.84 | $49.79 | 500 |
| 11:03 AM | $49.81 | Down $ -0.09 | $49.90 | $49.81 | 2,300 |
| 11:02 AM | $49.90 | Up $0.05 | $49.90 | $49.78 | 4,900 |
| 11:01 AM | $49.85 | Up $0.11 | $49.85 | $49.77 | 2,100 |
| 11:00 AM | $49.74 | Up $0.04 | $49.79 | $49.69 | 10,100 |
| 10:59 AM | $49.70 | Up $0.03 | $49.70 | $49.68 | 1,500 |
| 10:58 AM | $49.67 | Up $0.03 | $49.67 | $49.61 | 5,200 |
| 10:57 AM | $49.64 | Up $0.02 | $49.68 | $49.61 | 6,300 |
| 10:56 AM | $49.62 | Down $ -0.04 | $49.63 | $49.60 | 800 |
| 10:55 AM | $49.66 | Down $ -0.09 | $49.74 | $49.66 | 1,800 |
| 10:54 AM | $49.75 | Down $ -0.06 | $49.78 | $49.75 | 1,700 |
| 10:53 AM | $49.81 | Down $ -0.11 | $49.90 | $49.79 | 2,400 |
| 10:52 AM | $49.92 | Up $0.10 | $49.92 | $49.84 | 700 |
| 10:51 AM | $49.82 | Down $ -0.05 | $49.88 | $49.82 | 1,700 |
| 10:50 AM | $49.87 | Down $ -0.07 | $49.94 | $49.87 | 1,800 |
| 10:49 AM | $49.94 | Up $0.00 | $49.97 | $49.92 | 5,500 |
| 10:48 AM | $49.94 | Up $0.01 | $49.97 | $49.94 | 1,500 |
| 10:47 AM | $49.93 | Up $0.02 | $49.94 | $49.90 | 1,600 |
| 10:46 AM | $49.91 | Up $0.04 | $49.91 | $49.88 | 700 |
| 10:45 AM | $49.87 | Down $ -0.06 | $49.95 | $49.87 | 1,600 |
| 10:44 AM | $49.93 | Up $0.03 | $49.95 | $49.90 | 1,600 |
| 10:43 AM | $49.90 | Up $0.02 | $49.90 | $49.87 | 900 |
| 10:42 AM | $49.88 | Down $ -0.04 | $49.95 | $49.88 | 1,500 |
| 10:41 AM | $49.92 | Down $ -0.01 | $49.97 | $49.88 | 4,600 |
| 10:40 AM | $49.93 | Up $0.12 | $49.93 | $49.84 | 5,000 |
| 10:39 AM | $49.81 | Down $ -0.01 | $49.83 | $49.79 | 1,000 |
| 10:38 AM | $49.82 | Down $ -0.01 | $49.93 | $49.82 | 3,900 |
| 10:37 AM | $49.83 | Down $ -0.01 | $49.86 | $49.76 | 1,700 |
| 10:36 AM | $49.84 | Up $0.00 | $49.86 | $49.78 | 2,000 |
| 10:35 AM | $49.84 | Up $0.12 | $49.84 | $49.76 | 1,500 |
| 10:34 AM | $49.72 | Up $0.02 | $49.73 | $49.66 | 2,100 |
| 10:33 AM | $49.70 | Down $ -0.22 | $49.87 | $49.70 | 6,600 |
| 10:32 AM | $49.92 | Down $ -0.05 | $49.97 | $49.91 | 1,300 |
| 10:31 AM | $49.97 | Down $ -0.01 | $50.00 | $49.97 | 900 |
| 10:30 AM | $49.98 | Up $0.04 | $49.98 | $49.94 | 2,200 |
| 10:29 AM | $49.94 | Up $0.02 | $49.97 | $49.87 | 1,700 |
| 10:28 AM | $49.92 | Up $0.03 | $49.92 | $49.85 | 6,200 |
| 10:27 AM | $49.89 | Down $ -0.07 | $50.01 | $49.89 | 4,700 |
| 10:26 AM | $49.96 | Down $ -0.10 | $50.02 | $49.96 | 600 |
| 10:25 AM | $50.06 | Up $0.09 | $50.06 | $49.97 | 1,400 |
| 10:24 AM | $49.97 | Down $ -0.06 | $49.99 | $49.93 | 1,300 |
| 10:23 AM | $50.03 | Down $ -0.08 | $50.11 | $50.03 | 2,700 |
| 10:22 AM | $50.11 | Up $0.14 | $50.11 | $49.96 | 5,700 |
| 10:21 AM | $49.97 | Up $0.01 | $50.02 | $49.94 | 9,500 |
| 10:20 AM | $49.96 | Down $ -0.09 | $50.07 | $49.96 | 8,500 |
| 10:19 AM | $50.05 | Up $0.01 | $50.08 | $50.01 | 6,300 |
| 10:18 AM | $50.04 | Down $ -0.02 | $50.07 | $50.01 | 3,400 |
| 10:17 AM | $50.06 | Down $ -0.17 | $50.24 | $50.02 | 4,200 |
| 10:16 AM | $50.23 | Up $0.07 | $50.26 | $50.12 | 1,500 |
| 10:15 AM | $50.16 | Up $0.05 | $50.20 | $50.13 | 2,600 |
| 10:14 AM | $50.11 | Up $0.12 | $50.11 | $49.98 | 4,200 |
| 10:13 AM | $49.99 | Up $0.07 | $49.99 | $49.88 | 1,500 |
| 10:12 AM | $49.92 | Up $0.00 | $49.96 | $49.84 | 5,200 |
| 10:11 AM | $49.92 | Down $ -0.04 | $49.99 | $49.92 | 2,200 |
| 10:10 AM | $49.96 | Up $0.06 | $49.98 | $49.83 | 6,300 |
| 10:09 AM | $49.90 | Up $0.07 | $49.93 | $49.83 | 3,800 |
| 10:08 AM | $49.83 | Up $0.05 | $49.83 | $49.81 | 1,900 |
| 10:07 AM | $49.78 | Up $0.09 | $49.80 | $49.67 | 7,600 |
| 10:06 AM | $49.69 | Up $0.00 | $49.73 | $49.68 | 2,200 |
| 10:05 AM | $49.69 | Up $0.14 | $49.70 | $49.53 | 2,200 |
| 10:04 AM | $49.55 | Down $ -0.11 | $49.66 | $49.54 | 8,200 |
| 10:03 AM | $49.66 | Up $0.06 | $49.66 | $49.57 | 1,200 |
| 10:02 AM | $49.60 | Up $0.05 | $49.61 | $49.51 | 2,200 |
| 10:01 AM | $49.55 | Up $0.00 | $49.58 | $49.50 | 1,600 |
| 10:00 AM | $49.55 | Down $ -0.13 | $49.67 | $49.55 | 8,500 |
| 09:59 AM | $49.68 | Up $0.03 | $49.68 | $49.62 | 1,200 |
| 09:58 AM | $49.65 | Down $0.00 | $49.70 | $49.65 | 1,400 |
| 09:57 AM | $49.65 | Up $0.01 | $49.72 | $49.62 | 6,400 |
| 09:56 AM | $49.64 | Down $ -0.06 | $49.74 | $49.64 | 9,500 |
| 09:55 AM | $49.70 | Up $0.15 | $49.74 | $49.57 | 6,500 |
| 09:54 AM | $49.55 | Down $ -0.05 | $49.59 | $49.54 | 1,500 |
| 09:53 AM | $49.60 | Up $0.08 | $49.63 | $49.44 | 7,100 |
| 09:52 AM | $49.52 | Up $0.04 | $49.53 | $49.45 | 4,800 |
| 09:51 AM | $49.48 | Down $ -0.02 | $49.51 | $49.46 | 2,300 |
| 09:50 AM | $49.50 | Down $ -0.02 | $49.56 | $49.49 | 3,000 |
| 09:49 AM | $49.52 | Up $0.00 | $49.61 | $49.50 | 5,300 |
| 09:48 AM | $49.52 | Up $0.00 | $49.58 | $49.50 | 1,700 |
| 09:47 AM | $49.52 | Up $0.00 | $49.54 | $49.46 | 4,300 |
| 09:46 AM | $49.52 | Up $0.08 | $49.58 | $49.45 | 3,200 |
| 09:45 AM | $49.44 | Up $0.11 | $49.46 | $49.35 | 4,000 |
| 09:44 AM | $49.33 | Up $0.17 | $49.36 | $49.12 | 1,900 |
| 09:43 AM | $49.16 | Up $0.09 | $49.16 | $49.11 | 900 |
| 09:42 AM | $49.07 | Down $ -0.21 | $49.16 | $49.05 | 1,600 |
| 09:41 AM | $49.28 | Down $ -0.01 | $49.32 | $49.28 | 1,000 |
| 09:40 AM | $49.29 | Down $ -0.21 | $49.36 | $49.23 | 1,900 |
| 09:38 AM | $49.50 | Up $0.04 | $49.50 | $49.49 | 600 |
| 09:38 AM | $49.50 | Up $0.00 | $49.50 | $49.49 | 0 |
| 09:37 AM | $49.46 | Up $0.14 | $49.46 | $49.27 | 7,100 |
| 09:36 AM | $49.32 | Up $0.02 | $49.34 | $49.29 | 1,100 |
| 09:35 AM | $49.30 | Up $0.01 | $49.30 | $49.18 | 2,100 |
| 09:34 AM | $49.29 | Down $ -0.06 | $49.31 | $49.21 | 2,600 |
| 09:33 AM | $49.35 | Down $ -0.10 | $49.50 | $49.35 | 6,700 |
| 09:32 AM | $49.46 | Up $0.10 | $49.46 | $49.32 | 3,200 |
| 09:31 AM | $49.35 | Up $0.11 | $49.44 | $49.21 | 2,000 |
| 09:30 AM | $49.24 | Up $0.30 | $49.27 | $49.05 | 11,900 |
| Previous close | $48.94 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30-10-2025 | $49.75 | $49.73 | $49.94 | $49.39 | 547,400 |
| 29-10-2025 | $48.94 | $49.37 | $49.73 | $48.64 | 603,700 |
| 28-10-2025 | $49.10 | $48.54 | $49.11 | $48.47 | 553,100 |
| 27-10-2025 | $48.59 | $47.94 | $48.63 | $47.90 | 841,400 |
| 24-10-2025 | $50.88 | $51.29 | $51.31 | $50.65 | 781,600 |
| 23-10-2025 | $50.66 | $50.78 | $51.03 | $50.55 | 514,300 |
| 22-10-2025 | $50.16 | $49.26 | $50.38 | $48.78 | 683,500 |
| 21-10-2025 | $49.69 | $50.19 | $50.39 | $49.51 | 703,900 |
| 20-10-2025 | $55.22 | $55.70 | $55.71 | $54.89 | 691,200 |
| 17-10-2025 | $53.87 | $54.09 | $54.45 | $52.92 | 782,800 |
| 16-10-2025 | $59.05 | $59.22 | $59.63 | $58.50 | 608,500 |
| 15-10-2025 | $57.66 | $57.34 | $57.88 | $56.96 | 797,400 |
| 14-10-2025 | $55.52 | $56.56 | $56.72 | $55.13 | 841,400 |
| 10-10-2025 | $53.90 | $53.96 | $54.29 | $53.56 | 624,100 |
| 09-10-2025 | $54.06 | $55.22 | $55.32 | $53.33 | 950,500 |
| 08-10-2025 | $55.54 | $56.28 | $56.40 | $55.40 | 608,200 |
| 07-10-2025 | $54.92 | $55.00 | $55.40 | $54.69 | 607,300 |
| 06-10-2025 | $55.84 | $56.24 | $56.27 | $55.52 | 772,900 |
| 03-10-2025 | $54.49 | $54.83 | $54.93 | $54.19 | 653,800 |
| 02-10-2025 | $54.72 | $52.93 | $54.83 | $52.87 | 702,500 |
| 01-10-2025 | $54.75 | $55.05 | $55.23 | $54.32 | 468,100 |
| 30-09-2025 | $53.93 | $53.46 | $54.02 | $53.17 | 1,037,000 |
| 29-09-2025 | $54.01 | $54.37 | $54.78 | $53.72 | 943,100 |
| 26-09-2025 | $53.44 | $53.39 | $53.66 | $52.95 | 972,600 |
| 25-09-2025 | $51.32 | $51.17 | $51.60 | $50.94 | 745,400 |
| 24-09-2025 | $50.59 | $51.17 | $51.33 | $50.58 | 612,000 |
| 23-09-2025 | $52.28 | $52.90 | $53.03 | $52.04 | 651,600 |
| 22-09-2025 | $51.60 | $51.54 | $51.96 | $51.49 | 1,032,100 |
| 19-09-2025 | $50.24 | $49.34 | $50.35 | $49.32 | 5,464,000 |
| 18-09-2025 | $48.60 | $48.16 | $48.67 | $48.07 | 544,000 |
Graphs are not available, please refer to the detailed table