Quotes and Market Data
Find a quote
PAN AMERICAN SILVER CORP
38.64 Up 0.64 (1.66 %)
Delayed : 2025/07/02 07:55:42
- Previous close $38.00
- Opening $38.12
- Price Ask $37.40
- Price Bid $37.40
- Size Bid 50
- Size Ask 53
- Today High $38.79
- Today Low $37.80
- 52 Weeks High $40.62
- 52 Weeks Low $24.96
- Volume 3,829,790
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $38.64 | Down $ -0.03 | $38.64 | $38.64 | 2,625,300 |
| 03:59 PM | $38.67 | Down $ -0.01 | $38.69 | $38.66 | 28,000 |
| 03:58 PM | $38.68 | Up $0.03 | $38.68 | $38.65 | 22,800 |
| 03:57 PM | $38.65 | Down $ -0.02 | $38.67 | $38.64 | 26,400 |
| 03:56 PM | $38.67 | Down $ -0.01 | $38.68 | $38.64 | 30,700 |
| 03:55 PM | $38.68 | Up $0.05 | $38.70 | $38.62 | 29,400 |
| 03:54 PM | $38.63 | Down $ -0.02 | $38.66 | $38.63 | 11,900 |
| 03:53 PM | $38.65 | Up $0.03 | $38.66 | $38.60 | 22,100 |
| 03:52 PM | $38.62 | Up $0.00 | $38.63 | $38.61 | 18,300 |
| 03:51 PM | $38.62 | Up $0.04 | $38.64 | $38.58 | 18,400 |
| 03:50 PM | $38.58 | Down $ -0.19 | $38.77 | $38.47 | 173,300 |
| 03:49 PM | $38.77 | Down $ -0.01 | $38.77 | $38.75 | 4,200 |
| 03:48 PM | $38.77 | Up $0.01 | $38.78 | $38.76 | 2,100 |
| 03:47 PM | $38.76 | Down $ -0.02 | $38.79 | $38.76 | 1,800 |
| 03:46 PM | $38.78 | Down $ -0.02 | $38.79 | $38.78 | 2,900 |
| 03:45 PM | $38.79 | Up $0.02 | $38.79 | $38.77 | 2,000 |
| 03:44 PM | $38.78 | Down $ -0.02 | $38.79 | $38.77 | 1,700 |
| 03:43 PM | $38.79 | Up $0.04 | $38.79 | $38.73 | 4,800 |
| 03:42 PM | $38.75 | Up $0.04 | $38.75 | $38.72 | 1,200 |
| 03:41 PM | $38.71 | Down $ -0.02 | $38.75 | $38.71 | 5,000 |
| 03:40 PM | $38.73 | Up $0.02 | $38.73 | $38.70 | 2,100 |
| 03:39 PM | $38.70 | Up $0.00 | $38.71 | $38.70 | 2,700 |
| 03:38 PM | $38.70 | Down $ -0.01 | $38.70 | $38.70 | 100 |
| 03:37 PM | $38.71 | Down $ -0.03 | $38.73 | $38.70 | 1,300 |
| 03:36 PM | $38.74 | Up $0.00 | $38.74 | $38.73 | 1,300 |
| 03:35 PM | $38.74 | Up $0.00 | $38.75 | $38.74 | 6,700 |
| 03:34 PM | $38.74 | Up $0.03 | $38.74 | $38.72 | 1,900 |
| 03:33 PM | $38.71 | Down $ -0.01 | $38.71 | $38.70 | 1,600 |
| 03:32 PM | $38.72 | Up $0.04 | $38.73 | $38.68 | 2,200 |
| 03:31 PM | $38.68 | Down $ -0.01 | $38.71 | $38.68 | 3,100 |
| 03:30 PM | $38.69 | Up $0.01 | $38.70 | $38.67 | 1,600 |
| 03:29 PM | $38.68 | Down $ -0.01 | $38.70 | $38.68 | 700 |
| 03:28 PM | $38.69 | Down $ -0.01 | $38.70 | $38.68 | 2,000 |
| 03:27 PM | $38.70 | Up $0.02 | $38.70 | $38.68 | 2,100 |
| 03:26 PM | $38.69 | Down $ -0.02 | $38.70 | $38.69 | 1,900 |
| 03:25 PM | $38.70 | Up $0.05 | $38.70 | $38.66 | 3,800 |
| 03:24 PM | $38.65 | Up $0.03 | $38.66 | $38.62 | 4,600 |
| 03:23 PM | $38.62 | Up $0.00 | $38.62 | $38.62 | 100 |
| 03:22 PM | $38.62 | Down $ -0.01 | $38.63 | $38.62 | 500 |
| 03:21 PM | $38.63 | Up $0.03 | $38.64 | $38.62 | 1,600 |
| 03:20 PM | $38.61 | Down $ -0.01 | $38.61 | $38.61 | 5,500 |
| 03:19 PM | $38.61 | Down $ -0.05 | $38.65 | $38.61 | 2,900 |
| 03:18 PM | $38.66 | Up $0.03 | $38.66 | $38.63 | 1,900 |
| 03:17 PM | $38.63 | Down $ -0.02 | $38.64 | $38.63 | 3,600 |
| 03:16 PM | $38.65 | Down $ -0.01 | $38.66 | $38.65 | 1,200 |
| 03:15 PM | $38.66 | Up $0.03 | $38.66 | $38.62 | 2,200 |
| 03:14 PM | $38.63 | Up $0.02 | $38.63 | $38.62 | 900 |
| 03:13 PM | $38.61 | Down $ -0.01 | $38.61 | $38.61 | 400 |
| 03:12 PM | $38.62 | Up $0.04 | $38.62 | $38.58 | 2,000 |
| 03:11 PM | $38.58 | Up $0.01 | $38.58 | $38.58 | 600 |
| 03:10 PM | $38.57 | Up $0.00 | $38.57 | $38.57 | 300 |
| 03:09 PM | $38.57 | Up $0.00 | $38.57 | $38.57 | 1,600 |
| 03:08 PM | $38.57 | Up $0.03 | $38.57 | $38.54 | 3,800 |
| 03:07 PM | $38.54 | Up $0.00 | $38.54 | $38.54 | 800 |
| 03:06 PM | $38.54 | Up $0.01 | $38.54 | $38.54 | 3,200 |
| 03:05 PM | $38.54 | Up $0.00 | $38.54 | $38.54 | 2,200 |
| 03:04 PM | $38.54 | Down $ -0.01 | $38.54 | $38.54 | 200 |
| 03:03 PM | $38.54 | Up $0.01 | $38.55 | $38.54 | 1,600 |
| 03:02 PM | $38.53 | Up $0.01 | $38.53 | $38.53 | 500 |
| 03:01 PM | $38.52 | Up $0.00 | $38.53 | $38.52 | 1,100 |
| 03:00 PM | $38.52 | Up $0.05 | $38.52 | $38.48 | 5,200 |
| 02:59 PM | $38.47 | Down $ -0.01 | $38.48 | $38.47 | 500 |
| 02:58 PM | $38.48 | Up $0.00 | $38.48 | $38.48 | 200 |
| 02:57 PM | $38.48 | Up $0.00 | $38.48 | $38.48 | 500 |
| 02:56 PM | $38.48 | Up $0.01 | $38.48 | $38.48 | 200 |
| 02:55 PM | $38.47 | Up $0.00 | $38.49 | $38.47 | 1,900 |
| 02:54 PM | $38.47 | Down $ -0.02 | $38.48 | $38.47 | 800 |
| 02:53 PM | $38.49 | Up $0.00 | $38.49 | $38.48 | 1,800 |
| 02:52 PM | $38.49 | Down $ -0.01 | $38.49 | $38.49 | 200 |
| 02:51 PM | $38.49 | Down $0.00 | $38.50 | $38.49 | 300 |
| 02:50 PM | $38.50 | Up $0.00 | $38.50 | $38.50 | 200 |
| 02:49 PM | $38.49 | Up $0.01 | $38.49 | $38.47 | 2,400 |
| 02:48 PM | $38.48 | Down $ -0.03 | $38.50 | $38.48 | 2,900 |
| 02:46 PM | $38.51 | Down $ -0.02 | $38.52 | $38.51 | 800 |
| 02:46 PM | $38.51 | Up $0.00 | $38.52 | $38.51 | 0 |
| 02:45 PM | $38.52 | Up $0.04 | $38.52 | $38.49 | 2,400 |
| 02:44 PM | $38.48 | Up $0.00 | $38.48 | $38.48 | 400 |
| 02:43 PM | $38.48 | Up $0.00 | $38.48 | $38.48 | 300 |
| 02:42 PM | $38.48 | Up $0.00 | $38.48 | $38.48 | 500 |
| 02:41 PM | $38.48 | Up $0.01 | $38.49 | $38.48 | 400 |
| 02:40 PM | $38.47 | Up $0.00 | $38.47 | $38.44 | 2,500 |
| 02:39 PM | $38.47 | Up $0.02 | $38.48 | $38.44 | 6,000 |
| 02:38 PM | $38.45 | Up $0.01 | $38.45 | $38.44 | 800 |
| 02:37 PM | $38.44 | Up $0.02 | $38.44 | $38.44 | 600 |
| 02:36 PM | $38.42 | Up $0.01 | $38.43 | $38.42 | 900 |
| 02:35 PM | $38.42 | Up $0.01 | $38.43 | $38.41 | 1,800 |
| 02:34 PM | $38.41 | Down $0.00 | $38.41 | $38.41 | 1,500 |
| 02:33 PM | $38.41 | Up $0.01 | $38.41 | $38.40 | 2,400 |
| 02:32 PM | $38.40 | Down $ -0.01 | $38.41 | $38.40 | 600 |
| 02:31 PM | $38.41 | Up $0.01 | $38.41 | $38.40 | 1,900 |
| 02:30 PM | $38.40 | Up $0.02 | $38.42 | $38.38 | 2,300 |
| 02:29 PM | $38.38 | Up $0.02 | $38.38 | $38.37 | 1,500 |
| 02:28 PM | $38.37 | Down $ -0.02 | $38.38 | $38.37 | 400 |
| 02:27 PM | $38.39 | Down $ -0.01 | $38.39 | $38.39 | 200 |
| 02:26 PM | $38.40 | Down $ -0.01 | $38.40 | $38.39 | 2,100 |
| 02:25 PM | $38.41 | Up $0.01 | $38.41 | $38.41 | 400 |
| 02:24 PM | $38.40 | Up $0.00 | $38.40 | $38.40 | 1,000 |
| 02:23 PM | $38.40 | Up $0.01 | $38.42 | $38.40 | 1,600 |
| 02:22 PM | $38.39 | Up $0.01 | $38.39 | $38.38 | 2,700 |
| 02:21 PM | $38.39 | Down $ -0.01 | $38.39 | $38.39 | 200 |
| 02:20 PM | $38.39 | Down $ -0.02 | $38.40 | $38.38 | 1,400 |
| 02:19 PM | $38.41 | Down $ -0.01 | $38.41 | $38.41 | 1,200 |
| 02:18 PM | $38.42 | Up $0.01 | $38.42 | $38.41 | 1,900 |
| 02:17 PM | $38.41 | Up $0.00 | $38.41 | $38.41 | 500 |
| 02:16 PM | $38.41 | Down $ -0.01 | $38.41 | $38.41 | 1,000 |
| 02:15 PM | $38.42 | Up $0.02 | $38.42 | $38.40 | 4,200 |
| 02:14 PM | $38.40 | Up $0.00 | $38.40 | $38.39 | 1,900 |
| 02:13 PM | $38.40 | Down $0.00 | $38.40 | $38.40 | 1,200 |
| 02:12 PM | $38.40 | Up $0.00 | $38.40 | $38.40 | 500 |
| 02:11 PM | $38.40 | Down $ -0.01 | $38.40 | $38.39 | 1,900 |
| 02:10 PM | $38.41 | Up $0.02 | $38.41 | $38.39 | 3,100 |
| 02:09 PM | $38.39 | Down $ -0.01 | $38.39 | $38.39 | 700 |
| 02:08 PM | $38.40 | Up $0.03 | $38.41 | $38.38 | 3,000 |
| 02:07 PM | $38.37 | Up $0.00 | $38.37 | $38.37 | 800 |
| 02:06 PM | $38.37 | Up $0.03 | $38.37 | $38.34 | 4,100 |
| 02:05 PM | $38.34 | Up $0.01 | $38.35 | $38.34 | 2,600 |
| 02:04 PM | $38.34 | Up $0.01 | $38.34 | $38.33 | 700 |
| 02:03 PM | $38.33 | Up $0.01 | $38.33 | $38.31 | 2,700 |
| 02:02 PM | $38.32 | Up $0.03 | $38.32 | $38.30 | 1,100 |
| 02:01 PM | $38.29 | Up $0.01 | $38.29 | $38.28 | 1,300 |
| 02:00 PM | $38.28 | Up $0.03 | $38.28 | $38.25 | 3,700 |
| 01:58 PM | $38.25 | Up $0.01 | $38.25 | $38.25 | 1,300 |
| 01:58 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 01:57 PM | $38.24 | Down $ -0.02 | $38.25 | $38.24 | 2,300 |
| 01:56 PM | $38.26 | Down $0.00 | $38.26 | $38.26 | 100 |
| 01:55 PM | $38.26 | Up $0.00 | $38.27 | $38.25 | 6,200 |
| 01:54 PM | $38.26 | Down $ -0.01 | $38.26 | $38.26 | 1,600 |
| 01:53 PM | $38.27 | Up $0.01 | $38.27 | $38.27 | 200 |
| 01:52 PM | $38.26 | Up $0.00 | $38.27 | $38.26 | 700 |
| 01:51 PM | $38.26 | Up $0.01 | $38.26 | $38.25 | 2,000 |
| 01:50 PM | $38.25 | Up $0.00 | $38.25 | $38.24 | 4,600 |
| 01:49 PM | $38.25 | Up $0.01 | $38.25 | $38.24 | 2,300 |
| 01:48 PM | $38.24 | Up $0.00 | $38.24 | $38.22 | 1,200 |
| 01:47 PM | $38.24 | Up $0.01 | $38.24 | $38.24 | 1,200 |
| 01:46 PM | $38.23 | Up $0.01 | $38.23 | $38.20 | 1,800 |
| 01:45 PM | $38.22 | Down $ -0.01 | $38.22 | $38.22 | 100 |
| 01:44 PM | $38.23 | Down $ -0.02 | $38.24 | $38.22 | 1,300 |
| 01:43 PM | $38.25 | Up $0.02 | $38.25 | $38.24 | 2,600 |
| 01:42 PM | $38.24 | Down $ -0.01 | $38.24 | $38.24 | 900 |
| 01:41 PM | $38.24 | Up $0.01 | $38.24 | $38.23 | 1,800 |
| 01:40 PM | $38.23 | Down $ -0.01 | $38.24 | $38.23 | 2,600 |
| 01:39 PM | $38.24 | Down $ -0.02 | $38.25 | $38.24 | 900 |
| 01:38 PM | $38.26 | Up $0.00 | $38.26 | $38.26 | 100 |
| 01:37 PM | $38.26 | Down $0.00 | $38.26 | $38.26 | 100 |
| 01:36 PM | $38.26 | Up $0.02 | $38.26 | $38.25 | 2,200 |
| 01:35 PM | $38.25 | Up $0.00 | $38.25 | $38.24 | 600 |
| 01:34 PM | $38.25 | Down $ -0.01 | $38.25 | $38.25 | 500 |
| 01:33 PM | $38.25 | Down $ -0.02 | $38.26 | $38.25 | 1,200 |
| 01:32 PM | $38.27 | Down $0.00 | $38.27 | $38.27 | 400 |
| 01:31 PM | $38.28 | Up $0.02 | $38.28 | $38.26 | 1,400 |
| 01:30 PM | $38.26 | Up $0.01 | $38.26 | $38.25 | 700 |
| 01:29 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 1,800 |
| 01:28 PM | $38.25 | Up $0.00 | $38.26 | $38.25 | 2,300 |
| 01:27 PM | $38.25 | Up $0.01 | $38.25 | $38.25 | 1,300 |
| 01:26 PM | $38.25 | Up $0.00 | $38.25 | $38.24 | 500 |
| 01:25 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 200 |
| 01:24 PM | $38.24 | Down $ -0.02 | $38.24 | $38.22 | 3,100 |
| 01:22 PM | $38.26 | Up $0.00 | $38.26 | $38.25 | 1,000 |
| 01:22 PM | $38.26 | Up $0.00 | $38.26 | $38.25 | 0 |
| 01:21 PM | $38.26 | Up $0.03 | $38.26 | $38.24 | 1,700 |
| 01:20 PM | $38.23 | Down $ -0.01 | $38.24 | $38.23 | 200 |
| 01:19 PM | $38.24 | Down $0.00 | $38.24 | $38.24 | 1,300 |
| 01:18 PM | $38.25 | Up $0.00 | $38.26 | $38.25 | 600 |
| 01:17 PM | $38.24 | Up $0.01 | $38.24 | $38.22 | 2,400 |
| 01:16 PM | $38.23 | Down $ -0.03 | $38.26 | $38.23 | 900 |
| 01:15 PM | $38.26 | Down $ -0.01 | $38.26 | $38.26 | 100 |
| 01:14 PM | $38.27 | Down $ -0.02 | $38.27 | $38.27 | 200 |
| 01:13 PM | $38.29 | Down $ -0.01 | $38.32 | $38.29 | 1,500 |
| 01:12 PM | $38.30 | Down $ -0.01 | $38.31 | $38.30 | 2,100 |
| 01:11 PM | $38.31 | Down $0.00 | $38.32 | $38.30 | 500 |
| 01:10 PM | $38.32 | Down $ -0.03 | $38.33 | $38.32 | 1,900 |
| 01:09 PM | $38.34 | Down $ -0.01 | $38.35 | $38.34 | 1,800 |
| 01:08 PM | $38.36 | Up $0.00 | $38.36 | $38.35 | 1,400 |
| 01:07 PM | $38.35 | Up $0.01 | $38.36 | $38.34 | 1,600 |
| 01:06 PM | $38.34 | Down $ -0.02 | $38.37 | $38.34 | 700 |
| 01:05 PM | $38.37 | Up $0.02 | $38.37 | $38.34 | 2,300 |
| 01:04 PM | $38.35 | Up $0.01 | $38.35 | $38.34 | 1,100 |
| 01:03 PM | $38.34 | Up $0.02 | $38.34 | $38.32 | 2,400 |
| 01:02 PM | $38.32 | Up $0.00 | $38.32 | $38.31 | 1,300 |
| 01:01 PM | $38.32 | Down $ -0.02 | $38.34 | $38.32 | 1,100 |
| 01:00 PM | $38.34 | Up $0.04 | $38.34 | $38.30 | 3,600 |
| 12:59 PM | $38.30 | Up $0.00 | $38.30 | $38.30 | 800 |
| 12:58 PM | $38.30 | Down $0.00 | $38.30 | $38.28 | 2,100 |
| 12:56 PM | $38.30 | Down $ -0.01 | $38.31 | $38.30 | 2,200 |
| 12:56 PM | $38.30 | Up $0.00 | $38.31 | $38.30 | 0 |
| 12:55 PM | $38.31 | Down $ -0.01 | $38.31 | $38.31 | 1,100 |
| 12:54 PM | $38.32 | Up $0.01 | $38.32 | $38.32 | 300 |
| 12:53 PM | $38.32 | Up $0.02 | $38.32 | $38.31 | 900 |
| 12:52 PM | $38.30 | Down $ -0.01 | $38.30 | $38.30 | 800 |
| 12:51 PM | $38.31 | Up $0.01 | $38.31 | $38.30 | 800 |
| 12:50 PM | $38.30 | Up $0.03 | $38.30 | $38.28 | 3,200 |
| 12:49 PM | $38.27 | Up $0.00 | $38.27 | $38.27 | 1,200 |
| 12:48 PM | $38.27 | Up $0.01 | $38.27 | $38.26 | 3,100 |
| 12:47 PM | $38.27 | Down $ -0.02 | $38.27 | $38.27 | 200 |
| 12:46 PM | $38.28 | Up $0.01 | $38.28 | $38.28 | 400 |
| 12:45 PM | $38.27 | Down $ -0.01 | $38.27 | $38.27 | 1,500 |
| 12:44 PM | $38.28 | Up $0.00 | $38.28 | $38.28 | 500 |
| 12:43 PM | $38.28 | Up $0.00 | $38.28 | $38.28 | 100 |
| 12:42 PM | $38.28 | Up $0.01 | $38.28 | $38.27 | 1,500 |
| 12:41 PM | $38.27 | Up $0.01 | $38.28 | $38.27 | 2,100 |
| 12:40 PM | $38.26 | Up $0.00 | $38.26 | $38.26 | 1,000 |
| 12:39 PM | $38.26 | Down $ -0.01 | $38.26 | $38.26 | 300 |
| 12:38 PM | $38.27 | Down $0.00 | $38.28 | $38.27 | 900 |
| 12:37 PM | $38.28 | Down $ -0.01 | $38.29 | $38.28 | 1,000 |
| 12:36 PM | $38.28 | Up $0.01 | $38.29 | $38.28 | 2,500 |
| 12:35 PM | $38.27 | Up $0.04 | $38.27 | $38.24 | 2,500 |
| 12:34 PM | $38.23 | Down $ -0.03 | $38.25 | $38.21 | 4,900 |
| 12:33 PM | $38.26 | Down $ -0.02 | $38.26 | $38.26 | 900 |
| 12:32 PM | $38.27 | Down $0.00 | $38.27 | $38.26 | 3,900 |
| 12:31 PM | $38.28 | Up $0.01 | $38.28 | $38.28 | 500 |
| 12:30 PM | $38.27 | Up $0.00 | $38.27 | $38.27 | 300 |
| 12:29 PM | $38.27 | Down $ -0.01 | $38.27 | $38.27 | 1,600 |
| 12:28 PM | $38.28 | Down $ -0.01 | $38.28 | $38.27 | 2,600 |
| 12:26 PM | $38.29 | Up $0.01 | $38.29 | $38.26 | 1,200 |
| 12:26 PM | $38.29 | Up $0.00 | $38.29 | $38.26 | 0 |
| 12:25 PM | $38.27 | Up $0.00 | $38.27 | $38.27 | 800 |
| 12:24 PM | $38.27 | Up $0.00 | $38.29 | $38.27 | 2,000 |
| 12:23 PM | $38.27 | Up $0.01 | $38.27 | $38.26 | 1,800 |
| 12:22 PM | $38.26 | Up $0.00 | $38.26 | $38.26 | 1,800 |
| 12:21 PM | $38.26 | Up $0.01 | $38.26 | $38.24 | 1,400 |
| 12:20 PM | $38.25 | Down $ -0.02 | $38.27 | $38.25 | 1,900 |
| 12:19 PM | $38.27 | Down $ -0.05 | $38.30 | $38.27 | 1,400 |
| 12:18 PM | $38.31 | Down $0.00 | $38.33 | $38.31 | 1,700 |
| 12:17 PM | $38.32 | Down $ -0.02 | $38.32 | $38.32 | 1,200 |
| 12:16 PM | $38.33 | Up $0.02 | $38.33 | $38.31 | 2,800 |
| 12:15 PM | $38.31 | Down $ -0.02 | $38.32 | $38.31 | 900 |
| 12:14 PM | $38.33 | Up $0.02 | $38.34 | $38.32 | 2,300 |
| 12:13 PM | $38.31 | Up $0.01 | $38.32 | $38.30 | 7,900 |
| 12:12 PM | $38.30 | Up $0.05 | $38.30 | $38.25 | 5,600 |
| 12:11 PM | $38.25 | Up $0.02 | $38.25 | $38.22 | 1,400 |
| 12:10 PM | $38.23 | Down $ -0.03 | $38.25 | $38.23 | 2,400 |
| 12:09 PM | $38.26 | Up $0.03 | $38.26 | $38.23 | 3,300 |
| 12:08 PM | $38.23 | Up $0.01 | $38.23 | $38.21 | 800 |
| 12:07 PM | $38.22 | Up $0.00 | $38.22 | $38.22 | 200 |
| 12:06 PM | $38.22 | Up $0.00 | $38.23 | $38.22 | 900 |
| 12:05 PM | $38.22 | Up $0.03 | $38.22 | $38.19 | 2,000 |
| 12:04 PM | $38.19 | Up $0.02 | $38.19 | $38.16 | 2,700 |
| 12:03 PM | $38.17 | Down $ -0.01 | $38.17 | $38.17 | 100 |
| 12:02 PM | $38.17 | Up $0.00 | $38.19 | $38.17 | 1,500 |
| 12:01 PM | $38.17 | Up $0.00 | $38.17 | $38.15 | 2,900 |
| 12:00 PM | $38.17 | Up $0.01 | $38.17 | $38.17 | 500 |
| 11:59 AM | $38.16 | Down $ -0.01 | $38.16 | $38.16 | 900 |
| 11:58 AM | $38.17 | Up $0.04 | $38.17 | $38.13 | 2,400 |
| 11:57 AM | $38.13 | Down $ -0.01 | $38.13 | $38.13 | 500 |
| 11:56 AM | $38.14 | Up $0.02 | $38.14 | $38.12 | 1,800 |
| 11:55 AM | $38.12 | Up $0.02 | $38.13 | $38.11 | 3,400 |
| 11:54 AM | $38.10 | Down $0.00 | $38.10 | $38.10 | 900 |
| 11:53 AM | $38.11 | Up $0.00 | $38.11 | $38.10 | 500 |
| 11:52 AM | $38.11 | Up $0.00 | $38.11 | $38.10 | 1,000 |
| 11:51 AM | $38.10 | Up $0.02 | $38.10 | $38.09 | 1,000 |
| 11:50 AM | $38.09 | Down $ -0.02 | $38.10 | $38.09 | 2,500 |
| 11:49 AM | $38.11 | Up $0.01 | $38.12 | $38.09 | 2,500 |
| 11:48 AM | $38.10 | Up $0.02 | $38.10 | $38.09 | 1,500 |
| 11:47 AM | $38.09 | Down $ -0.02 | $38.11 | $38.09 | 2,800 |
| 11:45 AM | $38.11 | Up $0.03 | $38.11 | $38.07 | 2,200 |
| 11:45 AM | $38.11 | Up $0.00 | $38.11 | $38.07 | 0 |
| 11:44 AM | $38.08 | Down $ -0.02 | $38.08 | $38.08 | 500 |
| 11:43 AM | $38.10 | Up $0.01 | $38.10 | $38.09 | 1,100 |
| 11:42 AM | $38.10 | Down $ -0.02 | $38.12 | $38.10 | 2,800 |
| 11:41 AM | $38.12 | Up $0.01 | $38.12 | $38.12 | 1,100 |
| 11:40 AM | $38.11 | Up $0.01 | $38.12 | $38.09 | 3,100 |
| 11:39 AM | $38.10 | Up $0.00 | $38.11 | $38.10 | 400 |
| 11:38 AM | $38.10 | Up $0.01 | $38.10 | $38.08 | 2,800 |
| 11:37 AM | $38.09 | Down $ -0.02 | $38.11 | $38.09 | 2,600 |
| 11:36 AM | $38.11 | Up $0.01 | $38.11 | $38.11 | 1,300 |
| 11:35 AM | $38.11 | Down $ -0.01 | $38.12 | $38.11 | 900 |
| 11:34 AM | $38.12 | Down $ -0.01 | $38.12 | $38.10 | 2,200 |
| 11:33 AM | $38.13 | Down $ -0.03 | $38.16 | $38.13 | 1,800 |
| 11:32 AM | $38.16 | Down $ -0.03 | $38.19 | $38.15 | 2,000 |
| 11:31 AM | $38.19 | Up $0.00 | $38.20 | $38.19 | 900 |
| 11:30 AM | $38.19 | Up $0.02 | $38.19 | $38.17 | 2,000 |
| 11:29 AM | $38.17 | Down $ -0.03 | $38.20 | $38.17 | 2,000 |
| 11:28 AM | $38.20 | Up $0.02 | $38.20 | $38.19 | 1,600 |
| 11:27 AM | $38.19 | Down $ -0.02 | $38.20 | $38.19 | 3,100 |
| 11:26 AM | $38.21 | Up $0.03 | $38.22 | $38.18 | 4,600 |
| 11:25 AM | $38.18 | Down $ -0.02 | $38.19 | $38.18 | 1,600 |
| 11:24 AM | $38.19 | Down $ -0.01 | $38.22 | $38.19 | 2,600 |
| 11:23 AM | $38.20 | Down $ -0.01 | $38.20 | $38.20 | 300 |
| 11:22 AM | $38.21 | Down $ -0.02 | $38.22 | $38.20 | 1,700 |
| 11:21 AM | $38.23 | Up $0.04 | $38.23 | $38.20 | 2,400 |
| 11:20 AM | $38.19 | Up $0.01 | $38.20 | $38.18 | 4,100 |
| 11:19 AM | $38.18 | Up $0.03 | $38.18 | $38.16 | 3,400 |
| 11:18 AM | $38.15 | Up $0.01 | $38.15 | $38.14 | 1,300 |
| 11:17 AM | $38.14 | Down $ -0.01 | $38.14 | $38.14 | 1,000 |
| 11:16 AM | $38.15 | Up $0.02 | $38.15 | $38.12 | 3,600 |
| 11:15 AM | $38.13 | Down $ -0.01 | $38.15 | $38.13 | 2,900 |
| 11:14 AM | $38.14 | Up $0.00 | $38.15 | $38.13 | 1,700 |
| 11:13 AM | $38.14 | Down $ -0.01 | $38.17 | $38.12 | 6,600 |
| 11:12 AM | $38.15 | Down $ -0.02 | $38.16 | $38.15 | 3,800 |
| 11:11 AM | $38.17 | Down $ -0.01 | $38.20 | $38.17 | 600 |
| 11:10 AM | $38.18 | Up $0.01 | $38.18 | $38.17 | 1,700 |
| 11:09 AM | $38.17 | Down $ -0.02 | $38.19 | $38.17 | 2,500 |
| 11:08 AM | $38.19 | Up $0.03 | $38.19 | $38.15 | 2,900 |
| 11:07 AM | $38.16 | Up $0.06 | $38.16 | $38.10 | 12,000 |
| 11:06 AM | $38.10 | Up $0.00 | $38.10 | $38.08 | 2,400 |
| 11:05 AM | $38.09 | Down $ -0.01 | $38.11 | $38.09 | 4,500 |
| 11:04 AM | $38.10 | Up $0.02 | $38.10 | $38.06 | 1,400 |
| 11:03 AM | $38.09 | Down $ -0.02 | $38.10 | $38.08 | 4,700 |
| 11:02 AM | $38.10 | Down $ -0.01 | $38.11 | $38.10 | 4,700 |
| 11:01 AM | $38.11 | Up $0.01 | $38.12 | $38.10 | 11,500 |
| 11:00 AM | $38.10 | Up $0.00 | $38.10 | $38.09 | 1,100 |
| 10:59 AM | $38.10 | Down $ -0.01 | $38.10 | $38.10 | 900 |
| 10:58 AM | $38.11 | Up $0.02 | $38.11 | $38.09 | 1,800 |
| 10:57 AM | $38.09 | Up $0.01 | $38.09 | $38.08 | 3,500 |
| 10:56 AM | $38.08 | Down $ -0.02 | $38.09 | $38.08 | 500 |
| 10:55 AM | $38.10 | Up $0.01 | $38.11 | $38.08 | 4,700 |
| 10:54 AM | $38.10 | Down $ -0.05 | $38.13 | $38.10 | 1,800 |
| 10:53 AM | $38.14 | Up $0.01 | $38.15 | $38.13 | 2,200 |
| 10:52 AM | $38.14 | Up $0.02 | $38.14 | $38.12 | 1,400 |
| 10:51 AM | $38.12 | Down $ -0.01 | $38.14 | $38.11 | 9,900 |
| 10:50 AM | $38.13 | Up $0.03 | $38.13 | $38.09 | 3,900 |
| 10:49 AM | $38.10 | Down $ -0.02 | $38.10 | $38.10 | 200 |
| 10:48 AM | $38.11 | Up $0.03 | $38.11 | $38.07 | 5,300 |
| 10:47 AM | $38.08 | Down $ -0.02 | $38.08 | $38.08 | 1,900 |
| 10:46 AM | $38.10 | Up $0.01 | $38.11 | $38.10 | 500 |
| 10:45 AM | $38.10 | Up $0.03 | $38.10 | $38.07 | 4,700 |
| 10:44 AM | $38.06 | Up $0.01 | $38.06 | $38.04 | 4,900 |
| 10:43 AM | $38.05 | Down $ -0.01 | $38.06 | $38.04 | 3,700 |
| 10:42 AM | $38.06 | Down $ -0.01 | $38.07 | $38.06 | 10,100 |
| 10:41 AM | $38.07 | Down $ -0.01 | $38.07 | $38.06 | 1,600 |
| 10:40 AM | $38.07 | Down $ -0.01 | $38.10 | $38.07 | 2,300 |
| 10:39 AM | $38.08 | Up $0.01 | $38.10 | $38.06 | 3,700 |
| 10:38 AM | $38.07 | Down $ -0.05 | $38.09 | $38.07 | 900 |
| 10:37 AM | $38.12 | Up $0.01 | $38.13 | $38.12 | 1,600 |
| 10:36 AM | $38.11 | Up $0.00 | $38.11 | $38.10 | 1,200 |
| 10:35 AM | $38.11 | Up $0.00 | $38.15 | $38.11 | 5,200 |
| 10:34 AM | $38.11 | Up $0.01 | $38.11 | $38.08 | 6,800 |
| 10:33 AM | $38.10 | Up $0.05 | $38.10 | $38.05 | 2,400 |
| 10:32 AM | $38.05 | Down $ -0.01 | $38.06 | $38.05 | 3,900 |
| 10:31 AM | $38.06 | Up $0.03 | $38.08 | $38.04 | 5,900 |
| 10:30 AM | $38.03 | Up $0.02 | $38.04 | $38.02 | 3,300 |
| 10:29 AM | $38.01 | Up $0.00 | $38.03 | $38.00 | 3,200 |
| 10:28 AM | $38.01 | Up $0.00 | $38.01 | $38.00 | 5,300 |
| 10:27 AM | $38.01 | Up $0.01 | $38.01 | $38.00 | 3,000 |
| 10:26 AM | $38.00 | Up $0.00 | $38.01 | $38.00 | 2,300 |
| 10:25 AM | $38.00 | Up $0.03 | $38.00 | $37.96 | 8,000 |
| 10:24 AM | $37.97 | Up $0.00 | $37.98 | $37.97 | 6,200 |
| 10:23 AM | $37.97 | Down $ -0.02 | $37.99 | $37.97 | 4,500 |
| 10:22 AM | $37.99 | Up $0.02 | $37.99 | $37.96 | 3,100 |
| 10:21 AM | $37.97 | Up $0.00 | $37.97 | $37.96 | 2,200 |
| 10:20 AM | $37.97 | Down $ -0.02 | $38.00 | $37.97 | 2,400 |
| 10:19 AM | $37.99 | Down $ -0.01 | $38.00 | $37.98 | 2,300 |
| 10:18 AM | $38.00 | Down $ -0.01 | $38.01 | $38.00 | 1,400 |
| 10:17 AM | $38.01 | Up $0.02 | $38.01 | $38.00 | 1,400 |
| 10:16 AM | $38.00 | Down $ -0.03 | $38.01 | $38.00 | 1,800 |
| 10:15 AM | $38.02 | Up $0.00 | $38.03 | $38.00 | 4,000 |
| 10:14 AM | $38.02 | Up $0.00 | $38.02 | $38.01 | 3,900 |
| 10:13 AM | $38.02 | Down $ -0.01 | $38.02 | $38.01 | 2,700 |
| 10:12 AM | $38.03 | Down $ -0.01 | $38.03 | $38.03 | 200 |
| 10:11 AM | $38.04 | Up $0.00 | $38.05 | $38.03 | 3,100 |
| 10:10 AM | $38.04 | Down $ -0.03 | $38.07 | $38.04 | 1,700 |
| 10:09 AM | $38.07 | Up $0.04 | $38.07 | $38.04 | 1,600 |
| 10:08 AM | $38.03 | Down $ -0.07 | $38.08 | $38.02 | 2,600 |
| 10:07 AM | $38.10 | Down $ -0.03 | $38.13 | $38.09 | 1,200 |
| 10:06 AM | $38.13 | Up $0.00 | $38.14 | $38.12 | 2,700 |
| 10:05 AM | $38.13 | Up $0.01 | $38.16 | $38.12 | 4,900 |
| 10:04 AM | $38.12 | Up $0.03 | $38.12 | $38.09 | 4,000 |
| 10:03 AM | $38.09 | Down $ -0.01 | $38.10 | $38.08 | 1,600 |
| 10:02 AM | $38.09 | Up $0.00 | $38.10 | $38.06 | 1,400 |
| 10:01 AM | $38.09 | Up $0.00 | $38.10 | $38.07 | 3,400 |
| 10:00 AM | $38.09 | Up $0.08 | $38.12 | $38.01 | 7,500 |
| 09:59 AM | $38.01 | Down $ -0.03 | $38.03 | $38.01 | 1,200 |
| 09:58 AM | $38.04 | Down $ -0.03 | $38.08 | $38.04 | 6,400 |
| 09:57 AM | $38.07 | Down $ -0.01 | $38.10 | $38.07 | 1,000 |
| 09:56 AM | $38.08 | Down $0.00 | $38.09 | $38.06 | 2,700 |
| 09:55 AM | $38.08 | Up $0.03 | $38.09 | $38.04 | 4,900 |
| 09:54 AM | $38.05 | Down $ -0.03 | $38.08 | $38.04 | 1,900 |
| 09:53 AM | $38.08 | Down $ -0.02 | $38.12 | $38.08 | 5,700 |
| 09:52 AM | $38.10 | Up $0.04 | $38.10 | $38.06 | 1,900 |
| 09:51 AM | $38.06 | Up $0.05 | $38.06 | $38.00 | 2,600 |
| 09:50 AM | $38.01 | Up $0.01 | $38.04 | $38.00 | 3,900 |
| 09:49 AM | $38.00 | Down $ -0.01 | $38.03 | $38.00 | 1,900 |
| 09:48 AM | $38.01 | Up $0.03 | $38.01 | $37.94 | 4,400 |
| 09:47 AM | $37.98 | Down $ -0.02 | $38.01 | $37.96 | 5,800 |
| 09:46 AM | $38.00 | Up $0.00 | $38.00 | $37.99 | 400 |
| 09:45 AM | $38.00 | Up $0.05 | $38.00 | $37.95 | 1,700 |
| 09:44 AM | $37.95 | Up $0.04 | $37.95 | $37.92 | 1,100 |
| 09:43 AM | $37.91 | Down $ -0.01 | $37.95 | $37.90 | 3,600 |
| 09:42 AM | $37.92 | Up $0.05 | $37.94 | $37.84 | 6,200 |
| 09:41 AM | $37.87 | Down $ -0.05 | $37.92 | $37.87 | 1,300 |
| 09:40 AM | $37.92 | Up $0.03 | $37.98 | $37.91 | 6,200 |
| 09:39 AM | $37.89 | Down $ -0.06 | $37.89 | $37.84 | 1,100 |
| 09:38 AM | $37.95 | Up $0.01 | $37.97 | $37.94 | 2,600 |
| 09:37 AM | $37.94 | Down $ -0.05 | $37.97 | $37.94 | 1,800 |
| 09:36 AM | $37.99 | Up $0.15 | $37.99 | $37.86 | 2,000 |
| 09:35 AM | $37.84 | Down $ -0.03 | $37.84 | $37.80 | 3,100 |
| 09:34 AM | $37.88 | Down $ -0.03 | $37.88 | $37.88 | 700 |
| 09:33 AM | $37.91 | Down $ -0.09 | $37.94 | $37.89 | 1,400 |
| 09:32 AM | $38.00 | Up $0.02 | $38.00 | $37.97 | 300 |
| 09:31 AM | $37.98 | Down $ -0.04 | $38.03 | $37.94 | 3,000 |
| 09:30 AM | $38.02 | Up $0.02 | $38.12 | $38.00 | 10,000 |
| Previous close | $38.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30-06-2025 | $38.64 | $38.17 | $38.79 | $38.15 | 3,388,200 |
| 27-06-2025 | $38.00 | $38.24 | $38.26 | $37.80 | 824,900 |
| 26-06-2025 | $39.71 | $39.24 | $39.74 | $39.24 | 437,600 |
| 25-06-2025 | $39.36 | $39.29 | $39.51 | $39.26 | 465,200 |
| 24-06-2025 | $38.92 | $38.94 | $39.12 | $38.79 | 870,300 |
| 23-06-2025 | $39.85 | $40.20 | $40.22 | $39.68 | 484,100 |
| 20-06-2025 | $39.32 | $39.37 | $39.78 | $39.20 | 5,053,600 |
| 19-06-2025 | $40.15 | $40.12 | $40.31 | $40.00 | 250,500 |
| 18-06-2025 | $39.74 | $40.19 | $40.33 | $39.60 | 821,400 |
| 17-06-2025 | $40.04 | $39.64 | $40.11 | $39.59 | 985,100 |
| 16-06-2025 | $39.28 | $39.35 | $39.45 | $39.10 | 681,300 |
| 13-06-2025 | $39.42 | $39.26 | $39.60 | $39.18 | 520,800 |
| 12-06-2025 | $39.42 | $39.68 | $39.87 | $39.19 | 454,100 |
| 11-06-2025 | $39.17 | $38.80 | $39.22 | $38.46 | 662,400 |
| 10-06-2025 | $38.98 | $38.79 | $39.12 | $38.64 | 553,900 |
| 09-06-2025 | $39.99 | $40.52 | $40.52 | $39.96 | 848,200 |
| 06-06-2025 | $39.21 | $39.00 | $39.29 | $38.81 | 1,073,400 |
| 05-06-2025 | $39.09 | $38.29 | $39.11 | $38.15 | 1,054,900 |
| 04-06-2025 | $36.41 | $36.11 | $36.44 | $36.05 | 477,400 |
| 03-06-2025 | $36.03 | $35.71 | $36.05 | $35.54 | 413,700 |
| 02-06-2025 | $35.83 | $35.73 | $36.03 | $35.61 | 515,000 |
| 30-05-2025 | $33.47 | $33.19 | $33.50 | $32.86 | 1,579,200 |
| 29-05-2025 | $33.42 | $33.67 | $33.78 | $33.36 | 277,600 |
| 28-05-2025 | $33.73 | $33.22 | $33.77 | $33.21 | 540,300 |
| 27-05-2025 | $33.35 | $33.47 | $33.58 | $33.33 | 675,800 |
| 26-05-2025 | $33.78 | $33.57 | $33.81 | $33.55 | 81,400 |
| 23-05-2025 | $33.15 | $33.46 | $33.49 | $33.07 | 502,200 |
| 22-05-2025 | $33.07 | $33.06 | $33.48 | $33.05 | 508,800 |
| 21-05-2025 | $33.41 | $33.40 | $33.59 | $33.19 | 789,500 |
| 20-05-2025 | $33.11 | $32.73 | $33.13 | $32.68 | 570,200 |
Graphs are not available, please refer to the detailed table