Quotes and Market Data
Find a quote
PERPETUA RESOURCES CORP
31.26 Up 1.83 (5.85 %)
Delayed : 2025/11/07 17:40:00
- Previous close $29.43
- Opening $29.04
- Price Ask $30.50
- Price Bid $30.50
- Size Bid 1
- Size Ask 30
- Today High $31.60
- Today Low $29.02
- 52 Weeks High $44.42
- 52 Weeks Low $11.12
- Volume 418,340
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $31.26 | Down $ -0.04 | $31.26 | $31.26 | 27,500 |
| 03:59 PM | $31.30 | Up $0.13 | $31.34 | $31.16 | 28,400 |
| 03:58 PM | $31.17 | Up $0.05 | $31.17 | $31.11 | 4,800 |
| 03:57 PM | $31.12 | Down $ -0.02 | $31.16 | $31.12 | 4,800 |
| 03:56 PM | $31.14 | Down $ -0.04 | $31.17 | $31.14 | 1,600 |
| 03:55 PM | $31.18 | Up $0.04 | $31.18 | $31.12 | 3,400 |
| 03:54 PM | $31.14 | Down $ -0.05 | $31.20 | $31.14 | 1,100 |
| 03:53 PM | $31.19 | Down $ -0.04 | $31.24 | $31.16 | 1,400 |
| 03:52 PM | $31.23 | Up $0.13 | $31.23 | $31.11 | 2,800 |
| 03:51 PM | $31.10 | Up $0.00 | $31.13 | $31.08 | 1,000 |
| 03:50 PM | $31.10 | Up $0.06 | $31.10 | $31.00 | 3,600 |
| 03:49 PM | $31.04 | Down $ -0.08 | $31.12 | $31.03 | 2,600 |
| 03:48 PM | $31.12 | Down $ -0.16 | $31.22 | $31.11 | 1,100 |
| 03:47 PM | $31.28 | Down $ -0.01 | $31.33 | $31.28 | 1,900 |
| 03:46 PM | $31.29 | Up $0.03 | $31.29 | $31.21 | 1,600 |
| 03:45 PM | $31.26 | Down $ -0.15 | $31.43 | $31.23 | 5,600 |
| 03:44 PM | $31.41 | Down $ -0.02 | $31.44 | $31.40 | 600 |
| 03:43 PM | $31.43 | Up $0.00 | $31.43 | $31.40 | 800 |
| 03:42 PM | $31.43 | Up $0.04 | $31.43 | $31.36 | 1,000 |
| 03:41 PM | $31.39 | Down $ -0.02 | $31.42 | $31.39 | 300 |
| 03:40 PM | $31.41 | Down $ -0.02 | $31.47 | $31.41 | 900 |
| 03:39 PM | $31.43 | Up $0.08 | $31.43 | $31.37 | 400 |
| 03:38 PM | $31.35 | Down $ -0.05 | $31.38 | $31.33 | 1,600 |
| 03:37 PM | $31.40 | Down $ -0.03 | $31.41 | $31.40 | 300 |
| 03:36 PM | $31.43 | Up $0.01 | $31.43 | $31.42 | 600 |
| 03:35 PM | $31.42 | Up $0.06 | $31.42 | $31.37 | 1,600 |
| 03:34 PM | $31.36 | Down $ -0.06 | $31.42 | $31.36 | 700 |
| 03:33 PM | $31.42 | Down $ -0.04 | $31.50 | $31.42 | 700 |
| 03:32 PM | $31.46 | Up $0.04 | $31.46 | $31.43 | 800 |
| 03:31 PM | $31.42 | Down $ -0.03 | $31.44 | $31.42 | 800 |
| 03:30 PM | $31.45 | Up $0.07 | $31.47 | $31.39 | 1,400 |
| 03:29 PM | $31.38 | Down $ -0.03 | $31.44 | $31.38 | 1,200 |
| 03:28 PM | $31.41 | Up $0.03 | $31.41 | $31.39 | 200 |
| 03:27 PM | $31.38 | Up $0.04 | $31.38 | $31.36 | 500 |
| 03:26 PM | $31.34 | Down $ -0.04 | $31.39 | $31.34 | 500 |
| 03:25 PM | $31.38 | Down $ -0.05 | $31.41 | $31.38 | 400 |
| 03:24 PM | $31.43 | Down $ -0.03 | $31.48 | $31.42 | 600 |
| 03:23 PM | $31.46 | Up $0.02 | $31.46 | $31.38 | 700 |
| 03:22 PM | $31.44 | Down $ -0.04 | $31.45 | $31.42 | 600 |
| 03:21 PM | $31.48 | Up $0.04 | $31.48 | $31.43 | 800 |
| 03:20 PM | $31.44 | Down $ -0.07 | $31.53 | $31.44 | 1,200 |
| 03:19 PM | $31.51 | Up $0.06 | $31.51 | $31.44 | 400 |
| 03:18 PM | $31.45 | Down $ -0.11 | $31.54 | $31.45 | 800 |
| 03:17 PM | $31.56 | Up $0.04 | $31.59 | $31.54 | 800 |
| 03:16 PM | $31.52 | Down $ -0.08 | $31.60 | $31.51 | 1,300 |
| 03:15 PM | $31.60 | Up $0.07 | $31.60 | $31.57 | 700 |
| 03:14 PM | $31.53 | Up $0.04 | $31.54 | $31.49 | 1,000 |
| 03:13 PM | $31.49 | Up $0.02 | $31.49 | $31.48 | 400 |
| 03:10 PM | $31.47 | Up $0.03 | $31.48 | $31.45 | 700 |
| 03:10 PM | $31.47 | Up $0.00 | $31.48 | $31.45 | 0 |
| 03:10 PM | $31.47 | Up $0.00 | $31.48 | $31.45 | 0 |
| 03:09 PM | $31.44 | Down $ -0.01 | $31.44 | $31.42 | 200 |
| 03:08 PM | $31.45 | Up $0.02 | $31.47 | $31.41 | 1,000 |
| 03:07 PM | $31.43 | Down $ -0.02 | $31.46 | $31.42 | 1,200 |
| 03:06 PM | $31.45 | Down $ -0.02 | $31.47 | $31.45 | 600 |
| 03:05 PM | $31.47 | Up $0.01 | $31.47 | $31.46 | 500 |
| 03:04 PM | $31.46 | Down $ -0.05 | $31.49 | $31.46 | 300 |
| 03:03 PM | $31.51 | Up $0.03 | $31.53 | $31.47 | 600 |
| 03:02 PM | $31.48 | Up $0.03 | $31.48 | $31.46 | 200 |
| 03:01 PM | $31.45 | Down $ -0.01 | $31.47 | $31.45 | 1,000 |
| 03:00 PM | $31.46 | Down $ -0.06 | $31.56 | $31.42 | 1,700 |
| 02:59 PM | $31.52 | Up $0.01 | $31.52 | $31.52 | 600 |
| 02:58 PM | $31.51 | Down $ -0.01 | $31.51 | $31.51 | 100 |
| 02:57 PM | $31.52 | Up $0.03 | $31.54 | $31.51 | 400 |
| 02:56 PM | $31.49 | Up $0.07 | $31.49 | $31.44 | 400 |
| 02:55 PM | $31.42 | Down $ -0.05 | $31.43 | $31.41 | 900 |
| 02:54 PM | $31.47 | Up $0.03 | $31.47 | $31.47 | 100 |
| 02:53 PM | $31.44 | Down $ -0.01 | $31.44 | $31.44 | 200 |
| 02:52 PM | $31.45 | Up $0.02 | $31.48 | $31.44 | 700 |
| 02:51 PM | $31.43 | Up $0.02 | $31.43 | $31.43 | 500 |
| 02:50 PM | $31.41 | Up $0.01 | $31.44 | $31.41 | 400 |
| 02:49 PM | $31.40 | Up $0.02 | $31.41 | $31.40 | 300 |
| 02:48 PM | $31.38 | Up $0.04 | $31.38 | $31.37 | 300 |
| 02:47 PM | $31.34 | Down $ -0.07 | $31.50 | $31.34 | 2,100 |
| 02:46 PM | $31.41 | Down $ -0.02 | $31.41 | $31.40 | 600 |
| 02:45 PM | $31.43 | Down $ -0.02 | $31.45 | $31.42 | 600 |
| 02:44 PM | $31.45 | Down $ -0.02 | $31.47 | $31.45 | 200 |
| 02:42 PM | $31.47 | Down $ -0.01 | $31.48 | $31.47 | 500 |
| 02:42 PM | $31.47 | Up $0.00 | $31.48 | $31.47 | 0 |
| 02:41 PM | $31.48 | Down $ -0.02 | $31.52 | $31.48 | 1,000 |
| 02:40 PM | $31.50 | Down $ -0.06 | $31.53 | $31.49 | 500 |
| 02:39 PM | $31.56 | Up $0.11 | $31.56 | $31.47 | 800 |
| 02:38 PM | $31.45 | Up $0.03 | $31.45 | $31.43 | 300 |
| 02:37 PM | $31.42 | Down $ -0.13 | $31.52 | $31.42 | 800 |
| 02:36 PM | $31.55 | Up $0.11 | $31.58 | $31.47 | 2,600 |
| 02:35 PM | $31.44 | Down $ -0.05 | $31.49 | $31.43 | 1,200 |
| 02:34 PM | $31.49 | Up $0.02 | $31.50 | $31.47 | 2,000 |
| 02:33 PM | $31.47 | Up $0.04 | $31.47 | $31.44 | 500 |
| 02:32 PM | $31.43 | Up $0.02 | $31.43 | $31.40 | 700 |
| 02:30 PM | $31.41 | Up $0.05 | $31.41 | $31.39 | 700 |
| 02:30 PM | $31.41 | Up $0.00 | $31.41 | $31.39 | 0 |
| 02:29 PM | $31.36 | Up $0.06 | $31.36 | $31.30 | 700 |
| 02:28 PM | $31.30 | Up $0.03 | $31.30 | $31.30 | 200 |
| 02:27 PM | $31.27 | Down $ -0.07 | $31.31 | $31.27 | 500 |
| 02:26 PM | $31.34 | Up $0.06 | $31.34 | $31.29 | 500 |
| 02:25 PM | $31.28 | Down $ -0.05 | $31.33 | $31.25 | 1,500 |
| 02:24 PM | $31.33 | Up $0.14 | $31.35 | $31.22 | 2,000 |
| 02:23 PM | $31.19 | Up $0.01 | $31.22 | $31.17 | 1,300 |
| 02:22 PM | $31.18 | Up $0.03 | $31.18 | $31.16 | 200 |
| 02:20 PM | $31.15 | Up $0.03 | $31.15 | $31.14 | 200 |
| 02:20 PM | $31.15 | Up $0.00 | $31.15 | $31.14 | 0 |
| 02:19 PM | $31.12 | Down $ -0.17 | $31.29 | $31.12 | 1,300 |
| 02:18 PM | $31.29 | Down $ -0.05 | $31.31 | $31.29 | 400 |
| 02:17 PM | $31.34 | Down $ -0.08 | $31.40 | $31.33 | 600 |
| 02:16 PM | $31.42 | Up $0.12 | $31.47 | $31.29 | 7,400 |
| 02:15 PM | $31.30 | Up $0.12 | $31.30 | $31.18 | 1,700 |
| 02:14 PM | $31.18 | Up $0.04 | $31.18 | $31.15 | 200 |
| 02:13 PM | $31.14 | Up $0.03 | $31.18 | $31.11 | 1,100 |
| 02:12 PM | $31.11 | Up $0.05 | $31.11 | $31.05 | 400 |
| 02:11 PM | $31.06 | Up $0.06 | $31.11 | $31.01 | 2,000 |
| 02:10 PM | $31.00 | Up $0.18 | $31.00 | $30.84 | 2,000 |
| 02:09 PM | $30.82 | Down $ -0.03 | $30.82 | $30.82 | 100 |
| 02:08 PM | $30.85 | Up $0.03 | $30.87 | $30.82 | 1,200 |
| 02:07 PM | $30.82 | Down $ -0.03 | $30.82 | $30.82 | 100 |
| 02:06 PM | $30.85 | Up $0.04 | $30.85 | $30.81 | 400 |
| 02:05 PM | $30.81 | Down $ -0.02 | $30.81 | $30.81 | 100 |
| 02:04 PM | $30.83 | Down $ -0.01 | $30.83 | $30.83 | 100 |
| 02:03 PM | $30.84 | Up $0.09 | $30.84 | $30.78 | 300 |
| 02:02 PM | $30.75 | Up $0.05 | $30.75 | $30.75 | 200 |
| 02:01 PM | $30.70 | Up $0.02 | $30.70 | $30.69 | 400 |
| 02:00 PM | $30.68 | Down $ -0.11 | $30.76 | $30.68 | 1,000 |
| 01:59 PM | $30.79 | Up $0.03 | $30.79 | $30.79 | 200 |
| 01:58 PM | $30.76 | Down $ -0.04 | $30.77 | $30.76 | 300 |
| 01:57 PM | $30.80 | Up $0.02 | $30.80 | $30.80 | 100 |
| 01:56 PM | $30.78 | Up $0.03 | $30.78 | $30.76 | 300 |
| 01:55 PM | $30.75 | Up $0.09 | $30.75 | $30.68 | 800 |
| 01:54 PM | $30.66 | Up $0.03 | $30.66 | $30.66 | 100 |
| 01:53 PM | $30.63 | Up $0.06 | $30.63 | $30.58 | 600 |
| 01:52 PM | $30.57 | Up $0.03 | $30.57 | $30.55 | 300 |
| 01:51 PM | $30.54 | Down $ -0.06 | $30.58 | $30.54 | 400 |
| 01:50 PM | $30.60 | Up $0.00 | $30.62 | $30.60 | 300 |
| 01:49 PM | $30.60 | Up $0.00 | $30.60 | $30.58 | 600 |
| 01:48 PM | $30.60 | Down $ -0.02 | $30.60 | $30.58 | 300 |
| 01:46 PM | $30.62 | Down $ -0.04 | $30.64 | $30.62 | 200 |
| 01:46 PM | $30.62 | Up $0.00 | $30.64 | $30.62 | 0 |
| 01:44 PM | $30.66 | Down $ -0.02 | $30.66 | $30.66 | 100 |
| 01:44 PM | $30.66 | Up $0.00 | $30.66 | $30.66 | 0 |
| 01:43 PM | $30.68 | Up $0.02 | $30.68 | $30.66 | 400 |
| 01:42 PM | $30.66 | Up $0.01 | $30.68 | $30.66 | 500 |
| 01:41 PM | $30.65 | Up $0.01 | $30.65 | $30.65 | 100 |
| 01:40 PM | $30.64 | Up $0.02 | $30.64 | $30.63 | 300 |
| 01:39 PM | $30.62 | Up $0.02 | $30.62 | $30.62 | 100 |
| 01:38 PM | $30.60 | Down $ -0.01 | $30.60 | $30.58 | 300 |
| 01:37 PM | $30.61 | Down $ -0.05 | $30.61 | $30.61 | 100 |
| 01:36 PM | $30.66 | Up $0.00 | $30.66 | $30.66 | 100 |
| 01:35 PM | $30.66 | Up $0.01 | $30.66 | $30.66 | 100 |
| 01:34 PM | $30.65 | Down $ -0.01 | $30.68 | $30.65 | 700 |
| 01:33 PM | $30.66 | Up $0.11 | $30.66 | $30.57 | 500 |
| 01:32 PM | $30.55 | Up $0.01 | $30.55 | $30.55 | 100 |
| 01:31 PM | $30.54 | Up $0.01 | $30.54 | $30.53 | 400 |
| 01:30 PM | $30.53 | Down $ -0.04 | $30.55 | $30.53 | 500 |
| 01:29 PM | $30.57 | Down $ -0.01 | $30.57 | $30.57 | 700 |
| 01:28 PM | $30.58 | Up $0.00 | $30.59 | $30.58 | 600 |
| 01:26 PM | $30.58 | Up $0.03 | $30.58 | $30.55 | 400 |
| 01:26 PM | $30.58 | Up $0.00 | $30.58 | $30.55 | 0 |
| 01:25 PM | $30.55 | Down $ -0.02 | $30.55 | $30.55 | 100 |
| 01:23 PM | $30.57 | Up $0.01 | $30.58 | $30.57 | 200 |
| 01:23 PM | $30.57 | Up $0.00 | $30.58 | $30.57 | 0 |
| 01:22 PM | $30.56 | Up $0.02 | $30.58 | $30.55 | 700 |
| 01:21 PM | $30.54 | Down $ -0.04 | $30.56 | $30.54 | 400 |
| 01:20 PM | $30.58 | Down $ -0.06 | $30.62 | $30.58 | 400 |
| 01:19 PM | $30.64 | Up $0.02 | $30.64 | $30.64 | 100 |
| 01:18 PM | $30.62 | Up $0.01 | $30.64 | $30.61 | 600 |
| 01:17 PM | $30.61 | Down $ -0.07 | $30.65 | $30.61 | 600 |
| 01:16 PM | $30.68 | Up $0.02 | $30.70 | $30.68 | 1,000 |
| 01:14 PM | $30.66 | Up $0.00 | $30.68 | $30.66 | 300 |
| 01:14 PM | $30.66 | Up $0.00 | $30.68 | $30.66 | 0 |
| 01:13 PM | $30.66 | Up $0.02 | $30.66 | $30.64 | 200 |
| 01:12 PM | $30.64 | Down $ -0.01 | $30.66 | $30.64 | 200 |
| 01:11 PM | $30.65 | Down $ -0.01 | $30.65 | $30.65 | 100 |
| 01:10 PM | $30.66 | Up $0.01 | $30.66 | $30.66 | 100 |
| 01:09 PM | $30.65 | Down $ -0.01 | $30.65 | $30.65 | 100 |
| 01:08 PM | $30.66 | Up $0.03 | $30.66 | $30.64 | 500 |
| 01:07 PM | $30.63 | Down $ -0.04 | $30.64 | $30.63 | 200 |
| 01:05 PM | $30.67 | Down $ -0.06 | $30.74 | $30.67 | 1,000 |
| 01:05 PM | $30.67 | Up $0.00 | $30.74 | $30.67 | 0 |
| 01:04 PM | $30.73 | Down $ -0.01 | $30.73 | $30.73 | 100 |
| 01:03 PM | $30.74 | Up $0.05 | $30.74 | $30.67 | 500 |
| 01:02 PM | $30.69 | Down $ -0.04 | $30.71 | $30.69 | 300 |
| 01:01 PM | $30.73 | Down $ -0.02 | $30.75 | $30.73 | 200 |
| 01:00 PM | $30.75 | Up $0.11 | $30.75 | $30.69 | 500 |
| 12:59 PM | $30.64 | Down $ -0.05 | $30.65 | $30.64 | 200 |
| 12:58 PM | $30.69 | Up $0.03 | $30.69 | $30.69 | 200 |
| 12:57 PM | $30.66 | Up $0.02 | $30.66 | $30.66 | 100 |
| 12:56 PM | $30.64 | Up $0.02 | $30.65 | $30.62 | 900 |
| 12:55 PM | $30.62 | Up $0.08 | $30.62 | $30.57 | 400 |
| 12:54 PM | $30.54 | Up $0.02 | $30.55 | $30.54 | 300 |
| 12:53 PM | $30.52 | Up $0.03 | $30.55 | $30.51 | 600 |
| 12:52 PM | $30.49 | Down $ -0.02 | $30.51 | $30.49 | 300 |
| 12:51 PM | $30.51 | Up $0.05 | $30.51 | $30.45 | 600 |
| 12:50 PM | $30.46 | Down $ -0.03 | $30.47 | $30.43 | 500 |
| 12:49 PM | $30.49 | Up $0.02 | $30.49 | $30.49 | 200 |
| 12:48 PM | $30.47 | Down $ -0.05 | $30.49 | $30.47 | 400 |
| 12:47 PM | $30.52 | Up $0.03 | $30.52 | $30.52 | 100 |
| 12:46 PM | $30.49 | Up $0.05 | $30.49 | $30.46 | 300 |
| 12:45 PM | $30.44 | Down $ -0.02 | $30.48 | $30.44 | 900 |
| 12:44 PM | $30.46 | Down $ -0.05 | $30.48 | $30.46 | 200 |
| 12:43 PM | $30.51 | Down $ -0.02 | $30.54 | $30.51 | 600 |
| 12:42 PM | $30.53 | Up $0.04 | $30.53 | $30.52 | 400 |
| 12:41 PM | $30.49 | Down $ -0.08 | $30.56 | $30.49 | 500 |
| 12:40 PM | $30.57 | Up $0.02 | $30.57 | $30.57 | 100 |
| 12:39 PM | $30.55 | Up $0.05 | $30.55 | $30.51 | 500 |
| 12:38 PM | $30.50 | Down $ -0.05 | $30.54 | $30.50 | 700 |
| 12:37 PM | $30.55 | Up $0.01 | $30.56 | $30.55 | 500 |
| 12:36 PM | $30.54 | Up $0.02 | $30.54 | $30.54 | 100 |
| 12:35 PM | $30.52 | Up $0.00 | $30.52 | $30.50 | 500 |
| 12:34 PM | $30.52 | Up $0.03 | $30.52 | $30.49 | 900 |
| 12:33 PM | $30.49 | Up $0.02 | $30.49 | $30.48 | 800 |
| 12:32 PM | $30.47 | Up $0.00 | $30.47 | $30.47 | 100 |
| 12:31 PM | $30.47 | Down $ -0.10 | $30.54 | $30.47 | 500 |
| 12:30 PM | $30.57 | Up $0.00 | $30.60 | $30.57 | 1,100 |
| 12:29 PM | $30.57 | Up $0.01 | $30.59 | $30.54 | 600 |
| 12:28 PM | $30.56 | Down $ -0.08 | $30.61 | $30.56 | 400 |
| 12:27 PM | $30.64 | Down $ -0.02 | $30.64 | $30.64 | 100 |
| 12:26 PM | $30.66 | Up $0.00 | $30.69 | $30.66 | 1,300 |
| 12:25 PM | $30.66 | Up $0.10 | $30.66 | $30.55 | 700 |
| 12:23 PM | $30.56 | Up $0.08 | $30.56 | $30.51 | 400 |
| 12:23 PM | $30.56 | Up $0.00 | $30.56 | $30.51 | 0 |
| 12:22 PM | $30.48 | Up $0.03 | $30.48 | $30.48 | 100 |
| 12:21 PM | $30.45 | Up $0.08 | $30.45 | $30.41 | 400 |
| 12:20 PM | $30.37 | Up $0.02 | $30.37 | $30.37 | 200 |
| 12:19 PM | $30.35 | Up $0.01 | $30.35 | $30.35 | 100 |
| 12:18 PM | $30.34 | Up $0.05 | $30.34 | $30.30 | 600 |
| 12:17 PM | $30.29 | Down $ -0.06 | $30.38 | $30.29 | 1,800 |
| 12:16 PM | $30.35 | Up $0.00 | $30.35 | $30.33 | 400 |
| 12:13 PM | $30.35 | Up $0.06 | $30.35 | $30.26 | 500 |
| 12:13 PM | $30.35 | Up $0.00 | $30.35 | $30.26 | 0 |
| 12:13 PM | $30.35 | Up $0.00 | $30.35 | $30.26 | 0 |
| 12:12 PM | $30.29 | Down $ -0.02 | $30.29 | $30.27 | 500 |
| 12:11 PM | $30.31 | Up $0.04 | $30.31 | $30.28 | 200 |
| 12:10 PM | $30.27 | Down $ -0.02 | $30.29 | $30.27 | 600 |
| 12:09 PM | $30.29 | Up $0.06 | $30.29 | $30.25 | 600 |
| 12:08 PM | $30.23 | Up $0.05 | $30.23 | $30.19 | 600 |
| 12:07 PM | $30.18 | Down $ -0.06 | $30.24 | $30.18 | 3,200 |
| 12:06 PM | $30.24 | Down $ -0.06 | $30.29 | $30.23 | 1,500 |
| 12:05 PM | $30.30 | Up $0.02 | $30.33 | $30.28 | 1,200 |
| 12:04 PM | $30.28 | Down $ -0.06 | $30.34 | $30.28 | 500 |
| 12:02 PM | $30.34 | Up $0.07 | $30.34 | $30.30 | 1,000 |
| 12:02 PM | $30.34 | Up $0.00 | $30.34 | $30.30 | 0 |
| 12:01 PM | $30.27 | Down $ -0.01 | $30.30 | $30.22 | 1,700 |
| 12:00 PM | $30.28 | Down $ -0.05 | $30.33 | $30.28 | 2,600 |
| 11:59 AM | $30.33 | Up $0.00 | $30.36 | $30.30 | 4,500 |
| 11:58 AM | $30.33 | Up $0.08 | $30.33 | $30.22 | 2,900 |
| 11:57 AM | $30.25 | Down $ -0.10 | $30.26 | $30.25 | 700 |
| 11:55 AM | $30.35 | Down $ -0.07 | $30.40 | $30.34 | 600 |
| 11:55 AM | $30.35 | Up $0.00 | $30.40 | $30.34 | 0 |
| 11:54 AM | $30.42 | Down $ -0.22 | $30.62 | $30.42 | 1,000 |
| 11:53 AM | $30.64 | Up $0.08 | $30.64 | $30.59 | 300 |
| 11:52 AM | $30.56 | Up $0.02 | $30.57 | $30.52 | 900 |
| 11:51 AM | $30.54 | Down $ -0.02 | $30.54 | $30.53 | 400 |
| 11:50 AM | $30.56 | Down $ -0.04 | $30.60 | $30.56 | 600 |
| 11:49 AM | $30.60 | Down $ -0.01 | $30.61 | $30.59 | 500 |
| 11:48 AM | $30.61 | Up $0.03 | $30.61 | $30.59 | 400 |
| 11:47 AM | $30.58 | Up $0.01 | $30.58 | $30.58 | 300 |
| 11:46 AM | $30.57 | Down $ -0.02 | $30.60 | $30.57 | 600 |
| 11:45 AM | $30.59 | Down $ -0.05 | $30.68 | $30.59 | 700 |
| 11:44 AM | $30.64 | Up $0.01 | $30.64 | $30.59 | 900 |
| 11:43 AM | $30.63 | Up $0.03 | $30.63 | $30.58 | 500 |
| 11:42 AM | $30.60 | Down $ -0.11 | $30.67 | $30.60 | 400 |
| 11:41 AM | $30.71 | Down $ -0.07 | $30.79 | $30.71 | 1,300 |
| 11:40 AM | $30.78 | Up $0.01 | $30.79 | $30.74 | 1,000 |
| 11:39 AM | $30.77 | Up $0.04 | $30.77 | $30.76 | 200 |
| 11:38 AM | $30.73 | Up $0.00 | $30.78 | $30.72 | 4,500 |
| 11:37 AM | $30.73 | Up $0.02 | $30.83 | $30.72 | 3,400 |
| 11:36 AM | $30.71 | Up $0.10 | $30.71 | $30.64 | 700 |
| 11:35 AM | $30.61 | Down $ -0.08 | $30.65 | $30.61 | 600 |
| 11:34 AM | $30.69 | Up $0.04 | $30.69 | $30.63 | 900 |
| 11:33 AM | $30.65 | Down $ -0.05 | $30.71 | $30.65 | 700 |
| 11:32 AM | $30.70 | Up $0.02 | $30.70 | $30.70 | 100 |
| 11:31 AM | $30.68 | Up $0.14 | $30.69 | $30.55 | 1,300 |
| 11:30 AM | $30.54 | Down $ -0.08 | $30.60 | $30.54 | 900 |
| 11:29 AM | $30.62 | Down $ -0.01 | $30.62 | $30.62 | 100 |
| 11:28 AM | $30.63 | Up $0.07 | $30.63 | $30.58 | 400 |
| 11:27 AM | $30.56 | Down $ -0.01 | $30.57 | $30.56 | 200 |
| 11:26 AM | $30.57 | Down $ -0.12 | $30.71 | $30.57 | 2,000 |
| 11:25 AM | $30.69 | Up $0.11 | $30.69 | $30.56 | 1,500 |
| 11:24 AM | $30.58 | Up $0.07 | $30.61 | $30.52 | 1,900 |
| 11:23 AM | $30.51 | Down $ -0.05 | $30.56 | $30.51 | 400 |
| 11:22 AM | $30.56 | Up $0.08 | $30.58 | $30.51 | 1,100 |
| 11:21 AM | $30.48 | Up $0.11 | $30.48 | $30.36 | 900 |
| 11:20 AM | $30.37 | Up $0.06 | $30.39 | $30.33 | 800 |
| 11:18 AM | $30.31 | Up $0.02 | $30.31 | $30.29 | 900 |
| 11:18 AM | $30.31 | Up $0.00 | $30.31 | $30.29 | 0 |
| 11:17 AM | $30.29 | Up $0.00 | $30.29 | $30.29 | 100 |
| 11:16 AM | $30.29 | Down $ -0.02 | $30.31 | $30.26 | 1,700 |
| 11:15 AM | $30.31 | Up $0.00 | $30.31 | $30.29 | 300 |
| 11:14 AM | $30.31 | Down $ -0.13 | $30.41 | $30.25 | 2,400 |
| 11:13 AM | $30.44 | Up $0.03 | $30.44 | $30.38 | 800 |
| 11:12 AM | $30.41 | Down $ -0.10 | $30.47 | $30.41 | 800 |
| 11:11 AM | $30.51 | Down $ -0.03 | $30.52 | $30.50 | 300 |
| 11:10 AM | $30.54 | Down $ -0.08 | $30.64 | $30.54 | 1,200 |
| 11:09 AM | $30.62 | Up $0.02 | $30.62 | $30.58 | 300 |
| 11:08 AM | $30.60 | Up $0.00 | $30.62 | $30.60 | 200 |
| 11:06 AM | $30.60 | Up $0.00 | $30.62 | $30.60 | 400 |
| 11:06 AM | $30.60 | Up $0.00 | $30.62 | $30.60 | 0 |
| 11:05 AM | $30.60 | Up $0.06 | $30.60 | $30.49 | 1,200 |
| 11:04 AM | $30.54 | Down $ -0.09 | $30.60 | $30.54 | 6,500 |
| 11:03 AM | $30.63 | Up $0.06 | $30.63 | $30.57 | 300 |
| 11:02 AM | $30.57 | Down $ -0.04 | $30.61 | $30.57 | 1,100 |
| 11:01 AM | $30.61 | Up $0.09 | $30.61 | $30.53 | 700 |
| 11:00 AM | $30.52 | Down $ -0.06 | $30.57 | $30.52 | 800 |
| 10:59 AM | $30.58 | Up $0.06 | $30.62 | $30.55 | 600 |
| 10:58 AM | $30.52 | Up $0.05 | $30.52 | $30.44 | 900 |
| 10:57 AM | $30.47 | Up $0.02 | $30.50 | $30.46 | 1,100 |
| 10:56 AM | $30.45 | Down $ -0.02 | $30.48 | $30.45 | 400 |
| 10:55 AM | $30.47 | Down $ -0.12 | $30.56 | $30.43 | 800 |
| 10:54 AM | $30.59 | Up $0.05 | $30.63 | $30.56 | 1,300 |
| 10:53 AM | $30.54 | Down $ -0.11 | $30.68 | $30.51 | 2,800 |
| 10:52 AM | $30.65 | Up $0.15 | $30.67 | $30.54 | 700 |
| 10:51 AM | $30.50 | Down $ -0.02 | $30.50 | $30.50 | 200 |
| 10:50 AM | $30.52 | Up $0.03 | $30.55 | $30.51 | 1,100 |
| 10:49 AM | $30.49 | Up $0.10 | $30.49 | $30.39 | 1,500 |
| 10:48 AM | $30.39 | Down $ -0.10 | $30.48 | $30.39 | 700 |
| 10:47 AM | $30.49 | Up $0.02 | $30.50 | $30.46 | 800 |
| 10:46 AM | $30.47 | Up $0.03 | $30.47 | $30.37 | 1,600 |
| 10:45 AM | $30.44 | Up $0.04 | $30.46 | $30.43 | 700 |
| 10:44 AM | $30.40 | Down $ -0.08 | $30.47 | $30.36 | 1,400 |
| 10:43 AM | $30.48 | Down $ -0.03 | $30.50 | $30.43 | 1,800 |
| 10:42 AM | $30.51 | Up $0.00 | $30.51 | $30.47 | 700 |
| 10:41 AM | $30.51 | Up $0.03 | $30.56 | $30.48 | 700 |
| 10:40 AM | $30.48 | Up $0.03 | $30.48 | $30.40 | 1,300 |
| 10:39 AM | $30.45 | Up $0.03 | $30.46 | $30.39 | 1,300 |
| 10:38 AM | $30.42 | Down $ -0.12 | $30.57 | $30.42 | 1,300 |
| 10:37 AM | $30.54 | Down $ -0.11 | $30.70 | $30.53 | 2,200 |
| 10:36 AM | $30.65 | Up $0.05 | $30.65 | $30.59 | 900 |
| 10:35 AM | $30.60 | Up $0.07 | $30.70 | $30.55 | 2,400 |
| 10:34 AM | $30.53 | Down $ -0.04 | $30.55 | $30.49 | 1,600 |
| 10:33 AM | $30.57 | Down $ -0.07 | $30.66 | $30.57 | 1,700 |
| 10:32 AM | $30.64 | Down $ -0.13 | $30.83 | $30.64 | 2,800 |
| 10:31 AM | $30.77 | Up $0.00 | $30.91 | $30.73 | 8,700 |
| 10:30 AM | $30.77 | Up $0.24 | $30.82 | $30.58 | 2,900 |
| 10:29 AM | $30.53 | Up $0.09 | $30.58 | $30.43 | 2,200 |
| 10:28 AM | $30.44 | Up $0.13 | $30.45 | $30.33 | 1,900 |
| 10:27 AM | $30.31 | Up $0.08 | $30.31 | $30.24 | 1,200 |
| 10:26 AM | $30.23 | Up $0.04 | $30.33 | $30.20 | 2,300 |
| 10:25 AM | $30.19 | Up $0.18 | $30.19 | $30.03 | 3,800 |
| 10:24 AM | $30.01 | Up $0.07 | $30.02 | $29.98 | 4,700 |
| 10:23 AM | $29.94 | Down $ -0.04 | $30.01 | $29.91 | 3,200 |
| 10:22 AM | $29.98 | Up $0.14 | $29.98 | $29.84 | 1,800 |
| 10:21 AM | $29.84 | Up $0.05 | $29.85 | $29.74 | 1,000 |
| 10:20 AM | $29.79 | Up $0.03 | $29.79 | $29.76 | 700 |
| 10:19 AM | $29.76 | Up $0.06 | $29.79 | $29.69 | 1,600 |
| 10:18 AM | $29.70 | Down $ -0.02 | $29.73 | $29.70 | 800 |
| 10:17 AM | $29.72 | Up $0.01 | $29.73 | $29.66 | 1,700 |
| 10:16 AM | $29.71 | Down $ -0.04 | $29.74 | $29.67 | 1,300 |
| 10:15 AM | $29.75 | Up $0.12 | $29.76 | $29.65 | 2,000 |
| 10:14 AM | $29.63 | Up $0.02 | $29.68 | $29.62 | 1,600 |
| 10:13 AM | $29.61 | Down $ -0.06 | $29.67 | $29.60 | 500 |
| 10:12 AM | $29.67 | Down $ -0.11 | $29.77 | $29.67 | 1,300 |
| 10:11 AM | $29.78 | Down $ -0.04 | $29.81 | $29.73 | 1,300 |
| 10:10 AM | $29.82 | Up $0.09 | $29.84 | $29.72 | 1,600 |
| 10:09 AM | $29.73 | Up $0.02 | $29.73 | $29.63 | 1,800 |
| 10:08 AM | $29.71 | Up $0.05 | $29.71 | $29.65 | 1,100 |
| 10:07 AM | $29.66 | Up $0.07 | $29.69 | $29.60 | 1,700 |
| 10:06 AM | $29.59 | Up $0.00 | $29.61 | $29.58 | 500 |
| 10:05 AM | $29.59 | Up $0.13 | $29.64 | $29.51 | 2,000 |
| 10:04 AM | $29.46 | Down $ -0.06 | $29.58 | $29.46 | 1,100 |
| 10:03 AM | $29.52 | Down $ -0.03 | $29.58 | $29.50 | 1,300 |
| 10:02 AM | $29.55 | Up $0.06 | $29.55 | $29.45 | 700 |
| 10:01 AM | $29.49 | Up $0.09 | $29.49 | $29.39 | 1,100 |
| 10:00 AM | $29.40 | Down $ -0.27 | $29.66 | $29.40 | 1,400 |
| 09:59 AM | $29.67 | Up $0.04 | $29.70 | $29.64 | 1,000 |
| 09:58 AM | $29.63 | Up $0.15 | $29.63 | $29.47 | 1,100 |
| 09:57 AM | $29.48 | Down $ -0.02 | $29.49 | $29.44 | 800 |
| 09:56 AM | $29.50 | Up $0.12 | $29.50 | $29.36 | 1,700 |
| 09:55 AM | $29.38 | Up $0.00 | $29.39 | $29.33 | 1,000 |
| 09:54 AM | $29.38 | Down $ -0.04 | $29.48 | $29.38 | 1,000 |
| 09:53 AM | $29.42 | Down $ -0.01 | $29.45 | $29.37 | 1,000 |
| 09:52 AM | $29.43 | Up $0.07 | $29.43 | $29.33 | 500 |
| 09:51 AM | $29.36 | Down $ -0.05 | $29.42 | $29.35 | 1,700 |
| 09:50 AM | $29.41 | Up $0.09 | $29.41 | $29.33 | 600 |
| 09:49 AM | $29.32 | Down $ -0.16 | $29.47 | $29.32 | 1,100 |
| 09:48 AM | $29.48 | Up $0.03 | $29.49 | $29.44 | 500 |
| 09:47 AM | $29.45 | Down $ -0.01 | $29.53 | $29.44 | 1,400 |
| 09:46 AM | $29.46 | Down $ -0.09 | $29.58 | $29.46 | 1,200 |
| 09:45 AM | $29.55 | Up $0.06 | $29.60 | $29.49 | 1,800 |
| 09:44 AM | $29.49 | Down $ -0.15 | $29.49 | $29.49 | 100 |
| 09:43 AM | $29.64 | Up $0.02 | $29.64 | $29.54 | 500 |
| 09:42 AM | $29.62 | Up $0.24 | $29.64 | $29.62 | 200 |
| 09:40 AM | $29.38 | Up $0.10 | $29.38 | $29.26 | 200 |
| 09:40 AM | $29.38 | Up $0.00 | $29.38 | $29.26 | 0 |
| 09:37 AM | $29.28 | Up $0.10 | $29.28 | $29.20 | 700 |
| 09:37 AM | $29.28 | Up $0.00 | $29.28 | $29.20 | 0 |
| 09:37 AM | $29.28 | Up $0.00 | $29.28 | $29.20 | 0 |
| 09:36 AM | $29.18 | Down $ -0.32 | $29.33 | $29.18 | 800 |
| 09:34 AM | $29.50 | Up $0.02 | $29.50 | $29.49 | 200 |
| 09:34 AM | $29.50 | Up $0.00 | $29.50 | $29.49 | 0 |
| 09:32 AM | $29.48 | Up $0.14 | $29.48 | $29.44 | 700 |
| 09:32 AM | $29.48 | Up $0.00 | $29.48 | $29.44 | 0 |
| 09:31 AM | $29.34 | Down $ -0.08 | $29.46 | $29.34 | 400 |
| 09:30 AM | $29.42 | Down $ -0.01 | $29.42 | $29.02 | 6,400 |
| Previous close | $29.43 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 07-11-2025 | $31.26 | $30.30 | $31.60 | $30.18 | 228,100 |
| 06-11-2025 | $29.43 | $30.05 | $30.07 | $29.25 | 170,300 |
| 05-11-2025 | $30.23 | $30.20 | $30.43 | $30.07 | 99,300 |
| 04-11-2025 | $30.00 | $30.67 | $30.69 | $29.75 | 202,200 |
| 03-11-2025 | $31.84 | $32.20 | $32.59 | $31.64 | 156,500 |
| 31-10-2025 | $33.66 | $33.53 | $33.76 | $33.25 | 251,200 |
| 30-10-2025 | $35.25 | $34.53 | $35.61 | $34.24 | 170,800 |
| 29-10-2025 | $32.81 | $33.27 | $33.65 | $32.30 | 238,600 |
| 28-10-2025 | $35.33 | $35.71 | $36.23 | $35.33 | 168,500 |
| 27-10-2025 | $34.75 | $33.65 | $34.87 | $33.51 | 245,200 |
| 24-10-2025 | $32.60 | $32.83 | $32.95 | $32.43 | 83,200 |
| 23-10-2025 | $32.78 | $33.26 | $33.38 | $32.62 | 85,500 |
| 22-10-2025 | $33.06 | $32.05 | $33.71 | $31.64 | 176,000 |
| 21-10-2025 | $33.19 | $33.13 | $33.72 | $32.73 | 209,100 |
| 20-10-2025 | $38.26 | $37.96 | $38.61 | $37.89 | 132,900 |
| 17-10-2025 | $35.44 | $34.80 | $35.69 | $34.63 | 181,900 |
| 16-10-2025 | $39.36 | $40.55 | $40.68 | $38.87 | 264,200 |
| 15-10-2025 | $38.61 | $38.71 | $39.00 | $37.56 | 276,600 |
| 14-10-2025 | $38.22 | $39.06 | $40.01 | $38.04 | 261,600 |
| 10-10-2025 | $36.10 | $36.71 | $37.08 | $35.81 | 245,600 |
| 09-10-2025 | $33.59 | $33.74 | $33.89 | $33.25 | 148,300 |
| 08-10-2025 | $33.94 | $33.85 | $33.97 | $33.00 | 180,000 |
| 07-10-2025 | $32.94 | $33.29 | $33.42 | $32.23 | 236,400 |
| 06-10-2025 | $32.86 | $33.15 | $33.65 | $32.68 | 147,000 |
| 03-10-2025 | $30.45 | $31.31 | $31.31 | $30.10 | 104,400 |
| 02-10-2025 | $29.36 | $28.88 | $29.75 | $28.86 | 138,300 |
| 01-10-2025 | $28.84 | $28.79 | $28.99 | $28.53 | 91,000 |
| 30-09-2025 | $28.16 | $28.09 | $28.20 | $27.87 | 101,900 |
| 29-09-2025 | $28.65 | $28.75 | $28.76 | $28.35 | 135,200 |
| 26-09-2025 | $29.49 | $30.44 | $30.44 | $29.03 | 282,500 |
Graphs are not available, please refer to the detailed table