Quotes and Market Data
Find a quote
PERPETUA RESOURCES CORP
35.44 Down -3.92 (-11.06 %)
Delayed : 2025/10/17 17:40:00
- Previous close $39.36
- Opening $36.62
- Price Ask $35.27
- Price Bid $35.27
- Size Bid 3
- Size Ask 8
- Today High $37.56
- Today Low $34.63
- 52 Weeks High $44.42
- 52 Weeks Low $11.12
- Volume 717,417
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $35.44 | Down $ -0.01 | $35.44 | $35.44 | 23,200 |
| 03:59 PM | $35.45 | Up $0.01 | $35.48 | $35.43 | 4,500 |
| 03:58 PM | $35.44 | Up $0.02 | $35.45 | $35.43 | 1,700 |
| 03:57 PM | $35.42 | Up $0.01 | $35.43 | $35.40 | 2,300 |
| 03:56 PM | $35.41 | Up $0.01 | $35.43 | $35.38 | 3,100 |
| 03:55 PM | $35.40 | Up $0.09 | $35.41 | $35.32 | 2,200 |
| 03:54 PM | $35.31 | Up $0.04 | $35.31 | $35.29 | 1,300 |
| 03:52 PM | $35.27 | Down $ -0.09 | $35.35 | $35.27 | 1,000 |
| 03:52 PM | $35.27 | Up $0.00 | $35.35 | $35.27 | 0 |
| 03:51 PM | $35.36 | Up $0.05 | $35.36 | $35.30 | 1,800 |
| 03:50 PM | $35.31 | Down $ -0.07 | $35.41 | $35.30 | 2,800 |
| 03:49 PM | $35.38 | Up $0.06 | $35.40 | $35.35 | 1,800 |
| 03:48 PM | $35.32 | Down $ -0.01 | $35.36 | $35.32 | 1,700 |
| 03:47 PM | $35.33 | Down $ -0.05 | $35.40 | $35.33 | 1,000 |
| 03:46 PM | $35.38 | Down $ -0.02 | $35.40 | $35.38 | 400 |
| 03:45 PM | $35.40 | Up $0.05 | $35.40 | $35.35 | 800 |
| 03:44 PM | $35.35 | Down $ -0.04 | $35.37 | $35.35 | 200 |
| 03:43 PM | $35.39 | Up $0.00 | $35.39 | $35.36 | 600 |
| 03:42 PM | $35.39 | Up $0.03 | $35.39 | $35.32 | 1,600 |
| 03:41 PM | $35.36 | Down $ -0.01 | $35.38 | $35.36 | 400 |
| 03:40 PM | $35.37 | Down $ -0.04 | $35.41 | $35.37 | 1,400 |
| 03:39 PM | $35.41 | Down $ -0.01 | $35.44 | $35.41 | 500 |
| 03:38 PM | $35.42 | Up $0.02 | $35.42 | $35.39 | 500 |
| 03:37 PM | $35.40 | Down $ -0.04 | $35.44 | $35.39 | 1,800 |
| 03:36 PM | $35.44 | Up $0.07 | $35.45 | $35.37 | 1,100 |
| 03:35 PM | $35.37 | Up $0.00 | $35.38 | $35.37 | 600 |
| 03:34 PM | $35.37 | Up $0.10 | $35.37 | $35.31 | 500 |
| 03:33 PM | $35.27 | Down $ -0.02 | $35.30 | $35.27 | 800 |
| 03:32 PM | $35.29 | Down $ -0.01 | $35.31 | $35.29 | 400 |
| 03:31 PM | $35.30 | Up $0.02 | $35.30 | $35.26 | 1,000 |
| 03:30 PM | $35.28 | Down $ -0.02 | $35.33 | $35.28 | 2,000 |
| 03:29 PM | $35.30 | Down $ -0.01 | $35.30 | $35.30 | 100 |
| 03:28 PM | $35.31 | Down $ -0.05 | $35.31 | $35.28 | 500 |
| 03:27 PM | $35.36 | Up $0.01 | $35.36 | $35.36 | 400 |
| 03:26 PM | $35.35 | Up $0.05 | $35.36 | $35.35 | 800 |
| 03:25 PM | $35.31 | Up $0.05 | $35.31 | $35.28 | 300 |
| 03:24 PM | $35.25 | Down $ -0.07 | $35.31 | $35.25 | 300 |
| 03:23 PM | $35.32 | Up $0.01 | $35.32 | $35.32 | 100 |
| 03:22 PM | $35.31 | Up $0.06 | $35.31 | $35.27 | 800 |
| 03:21 PM | $35.25 | Up $0.13 | $35.25 | $35.14 | 600 |
| 03:20 PM | $35.12 | Down $ -0.10 | $35.16 | $35.10 | 1,100 |
| 03:17 PM | $35.22 | Down $ -0.01 | $35.22 | $35.17 | 700 |
| 03:17 PM | $35.22 | Up $0.00 | $35.22 | $35.17 | 0 |
| 03:17 PM | $35.22 | Up $0.00 | $35.22 | $35.17 | 0 |
| 03:16 PM | $35.23 | Down $ -0.03 | $35.23 | $35.23 | 400 |
| 03:14 PM | $35.26 | Up $0.07 | $35.26 | $35.18 | 1,100 |
| 03:14 PM | $35.26 | Up $0.00 | $35.26 | $35.18 | 0 |
| 03:13 PM | $35.19 | Down $ -0.02 | $35.19 | $35.19 | 400 |
| 03:12 PM | $35.21 | Down $ -0.04 | $35.24 | $35.21 | 700 |
| 03:11 PM | $35.25 | Down $ -0.02 | $35.25 | $35.24 | 200 |
| 03:10 PM | $35.27 | Down $ -0.03 | $35.28 | $35.27 | 700 |
| 03:09 PM | $35.30 | Down $ -0.01 | $35.30 | $35.26 | 500 |
| 03:08 PM | $35.31 | Down $ -0.04 | $35.35 | $35.31 | 1,200 |
| 03:07 PM | $35.35 | Down $ -0.02 | $35.35 | $35.35 | 300 |
| 03:05 PM | $35.37 | Up $0.01 | $35.38 | $35.37 | 700 |
| 03:05 PM | $35.37 | Up $0.00 | $35.38 | $35.37 | 0 |
| 03:04 PM | $35.36 | Up $0.03 | $35.36 | $35.31 | 500 |
| 03:03 PM | $35.33 | Down $ -0.07 | $35.37 | $35.33 | 500 |
| 03:02 PM | $35.40 | Down $ -0.08 | $35.52 | $35.39 | 1,700 |
| 03:01 PM | $35.48 | Up $0.01 | $35.48 | $35.46 | 600 |
| 03:00 PM | $35.47 | Down $ -0.08 | $35.51 | $35.47 | 200 |
| 02:59 PM | $35.55 | Up $0.07 | $35.55 | $35.49 | 700 |
| 02:58 PM | $35.48 | Up $0.01 | $35.48 | $35.45 | 300 |
| 02:57 PM | $35.47 | Down $ -0.02 | $35.47 | $35.47 | 200 |
| 02:55 PM | $35.49 | Up $0.02 | $35.49 | $35.44 | 600 |
| 02:55 PM | $35.49 | Up $0.00 | $35.49 | $35.44 | 0 |
| 02:54 PM | $35.47 | Down $ -0.10 | $35.55 | $35.47 | 1,100 |
| 02:53 PM | $35.57 | Down $ -0.05 | $35.58 | $35.57 | 200 |
| 02:52 PM | $35.62 | Up $0.00 | $35.62 | $35.59 | 500 |
| 02:51 PM | $35.62 | Up $0.08 | $35.69 | $35.52 | 4,300 |
| 02:50 PM | $35.54 | Up $0.05 | $35.57 | $35.52 | 900 |
| 02:49 PM | $35.49 | Up $0.07 | $35.49 | $35.45 | 300 |
| 02:48 PM | $35.42 | Down $ -0.05 | $35.49 | $35.42 | 200 |
| 02:47 PM | $35.47 | Down $ -0.06 | $35.52 | $35.47 | 600 |
| 02:45 PM | $35.53 | Up $0.08 | $35.53 | $35.53 | 200 |
| 02:45 PM | $35.53 | Up $0.00 | $35.53 | $35.53 | 0 |
| 02:44 PM | $35.45 | Up $0.03 | $35.45 | $35.45 | 100 |
| 02:43 PM | $35.42 | Up $0.01 | $35.44 | $35.42 | 300 |
| 02:42 PM | $35.41 | Down $ -0.09 | $35.47 | $35.39 | 2,000 |
| 02:41 PM | $35.50 | Down $ -0.02 | $35.50 | $35.47 | 1,200 |
| 02:40 PM | $35.52 | Down $ -0.06 | $35.60 | $35.51 | 1,300 |
| 02:39 PM | $35.58 | Up $0.05 | $35.58 | $35.51 | 800 |
| 02:38 PM | $35.53 | Down $ -0.01 | $35.53 | $35.53 | 100 |
| 02:37 PM | $35.54 | Up $0.06 | $35.58 | $35.48 | 900 |
| 02:36 PM | $35.48 | Down $ -0.02 | $35.48 | $35.47 | 200 |
| 02:35 PM | $35.50 | Up $0.09 | $35.52 | $35.46 | 900 |
| 02:33 PM | $35.41 | Down $ -0.06 | $35.47 | $35.40 | 600 |
| 02:33 PM | $35.41 | Up $0.00 | $35.47 | $35.40 | 0 |
| 02:32 PM | $35.47 | Up $0.06 | $35.47 | $35.41 | 900 |
| 02:31 PM | $35.41 | Up $0.01 | $35.41 | $35.40 | 300 |
| 02:30 PM | $35.40 | Down $ -0.05 | $35.43 | $35.40 | 1,100 |
| 02:29 PM | $35.45 | Up $0.03 | $35.45 | $35.39 | 1,200 |
| 02:28 PM | $35.42 | Up $0.01 | $35.45 | $35.36 | 600 |
| 02:27 PM | $35.41 | Up $0.00 | $35.42 | $35.39 | 900 |
| 02:26 PM | $35.41 | Up $0.10 | $35.41 | $35.34 | 900 |
| 02:25 PM | $35.31 | Up $0.02 | $35.36 | $35.30 | 1,400 |
| 02:24 PM | $35.29 | Up $0.17 | $35.29 | $35.06 | 1,700 |
| 02:23 PM | $35.12 | Up $0.01 | $35.17 | $35.12 | 1,100 |
| 02:22 PM | $35.11 | Up $0.03 | $35.13 | $35.09 | 700 |
| 02:21 PM | $35.08 | Up $0.01 | $35.13 | $35.07 | 700 |
| 02:20 PM | $35.07 | Down $ -0.03 | $35.07 | $35.07 | 200 |
| 02:19 PM | $35.10 | Up $0.05 | $35.10 | $35.07 | 500 |
| 02:18 PM | $35.05 | Up $0.04 | $35.05 | $35.03 | 200 |
| 02:17 PM | $35.01 | Down $ -0.01 | $35.02 | $35.01 | 200 |
| 02:16 PM | $35.02 | Up $0.05 | $35.03 | $35.00 | 400 |
| 02:15 PM | $34.97 | Down $ -0.06 | $35.03 | $34.97 | 700 |
| 02:14 PM | $35.03 | Down $ -0.03 | $35.05 | $35.02 | 600 |
| 02:13 PM | $35.06 | Down $ -0.02 | $35.07 | $35.05 | 400 |
| 02:12 PM | $35.08 | Down $ -0.05 | $35.09 | $35.07 | 300 |
| 02:11 PM | $35.13 | Down $ -0.03 | $35.14 | $35.13 | 600 |
| 02:10 PM | $35.16 | Up $0.11 | $35.16 | $35.06 | 1,000 |
| 02:09 PM | $35.05 | Up $0.07 | $35.05 | $34.99 | 500 |
| 02:08 PM | $34.98 | Up $0.00 | $35.03 | $34.98 | 600 |
| 02:07 PM | $34.98 | Down $ -0.03 | $35.04 | $34.98 | 900 |
| 02:06 PM | $35.01 | Down $ -0.02 | $35.07 | $35.01 | 400 |
| 02:05 PM | $35.03 | Up $0.04 | $35.03 | $35.02 | 400 |
| 02:04 PM | $34.99 | Up $0.00 | $35.08 | $34.96 | 1,600 |
| 02:03 PM | $34.99 | Up $0.04 | $35.03 | $34.99 | 1,100 |
| 02:02 PM | $34.95 | Up $0.16 | $34.95 | $34.81 | 900 |
| 02:01 PM | $34.79 | Up $0.02 | $34.85 | $34.78 | 1,500 |
| 02:00 PM | $34.77 | Down $ -0.07 | $34.91 | $34.77 | 1,800 |
| 01:59 PM | $34.84 | Up $0.04 | $34.87 | $34.84 | 700 |
| 01:58 PM | $34.80 | Up $0.02 | $34.81 | $34.74 | 1,400 |
| 01:57 PM | $34.78 | Up $0.00 | $34.81 | $34.78 | 500 |
| 01:56 PM | $34.78 | Up $0.12 | $34.78 | $34.65 | 2,000 |
| 01:55 PM | $34.66 | Up $0.00 | $34.70 | $34.65 | 900 |
| 01:54 PM | $34.66 | Down $ -0.08 | $34.78 | $34.66 | 1,000 |
| 01:53 PM | $34.74 | Up $0.07 | $34.74 | $34.63 | 2,000 |
| 01:52 PM | $34.67 | Down $ -0.05 | $34.69 | $34.67 | 1,500 |
| 01:51 PM | $34.72 | Down $ -0.05 | $34.73 | $34.69 | 600 |
| 01:50 PM | $34.77 | Up $0.09 | $34.77 | $34.69 | 2,200 |
| 01:49 PM | $34.68 | Down $ -0.04 | $34.68 | $34.68 | 100 |
| 01:48 PM | $34.72 | Down $ -0.01 | $34.74 | $34.69 | 700 |
| 01:47 PM | $34.73 | Down $ -0.03 | $34.81 | $34.73 | 800 |
| 01:46 PM | $34.76 | Down $ -0.01 | $34.78 | $34.68 | 1,900 |
| 01:45 PM | $34.77 | Down $ -0.04 | $34.79 | $34.74 | 700 |
| 01:44 PM | $34.81 | Down $ -0.10 | $34.89 | $34.79 | 700 |
| 01:43 PM | $34.91 | Down $ -0.08 | $34.95 | $34.81 | 2,200 |
| 01:42 PM | $34.99 | Up $0.00 | $34.99 | $34.98 | 400 |
| 01:41 PM | $34.99 | Up $0.03 | $34.99 | $34.96 | 400 |
| 01:40 PM | $34.96 | Up $0.06 | $34.96 | $34.93 | 500 |
| 01:39 PM | $34.90 | Up $0.01 | $34.90 | $34.86 | 700 |
| 01:38 PM | $34.89 | Down $ -0.07 | $34.96 | $34.89 | 400 |
| 01:37 PM | $34.96 | Down $ -0.05 | $35.02 | $34.96 | 300 |
| 01:36 PM | $35.01 | Up $0.07 | $35.02 | $34.98 | 800 |
| 01:35 PM | $34.94 | Up $0.07 | $34.99 | $34.93 | 800 |
| 01:34 PM | $34.87 | Up $0.12 | $34.87 | $34.78 | 800 |
| 01:33 PM | $34.75 | Up $0.05 | $34.75 | $34.68 | 2,100 |
| 01:32 PM | $34.70 | Down $ -0.01 | $34.72 | $34.69 | 500 |
| 01:31 PM | $34.71 | Up $0.03 | $34.72 | $34.69 | 600 |
| 01:30 PM | $34.68 | Down $ -0.01 | $34.79 | $34.63 | 3,300 |
| 01:29 PM | $34.69 | Down $ -0.03 | $34.69 | $34.67 | 700 |
| 01:28 PM | $34.72 | Down $ -0.06 | $34.75 | $34.72 | 500 |
| 01:27 PM | $34.78 | Down $ -0.04 | $34.83 | $34.73 | 1,300 |
| 01:26 PM | $34.82 | Up $0.00 | $34.82 | $34.82 | 200 |
| 01:25 PM | $34.82 | Down $ -0.12 | $34.92 | $34.82 | 2,000 |
| 01:24 PM | $34.94 | Down $ -0.14 | $35.07 | $34.94 | 1,000 |
| 01:23 PM | $35.08 | Up $0.09 | $35.10 | $35.02 | 1,000 |
| 01:22 PM | $34.99 | Up $0.13 | $34.99 | $34.87 | 1,000 |
| 01:21 PM | $34.86 | Up $0.01 | $34.87 | $34.82 | 500 |
| 01:20 PM | $34.85 | Up $0.06 | $34.85 | $34.76 | 800 |
| 01:19 PM | $34.79 | Down $ -0.02 | $34.86 | $34.79 | 900 |
| 01:18 PM | $34.81 | Down $ -0.06 | $34.87 | $34.81 | 700 |
| 01:17 PM | $34.87 | Up $0.00 | $34.87 | $34.85 | 600 |
| 01:16 PM | $34.87 | Down $ -0.02 | $34.91 | $34.87 | 1,000 |
| 01:15 PM | $34.89 | Down $ -0.04 | $34.99 | $34.89 | 900 |
| 01:14 PM | $34.93 | Up $0.18 | $34.96 | $34.77 | 2,500 |
| 01:13 PM | $34.75 | Up $0.03 | $34.78 | $34.73 | 800 |
| 01:12 PM | $34.72 | Up $0.01 | $34.73 | $34.66 | 1,100 |
| 01:11 PM | $34.71 | Down $ -0.06 | $34.76 | $34.71 | 500 |
| 01:10 PM | $34.77 | Up $0.04 | $34.77 | $34.70 | 500 |
| 01:09 PM | $34.73 | Down $ -0.07 | $34.73 | $34.71 | 500 |
| 01:08 PM | $34.80 | Up $0.01 | $34.81 | $34.70 | 1,700 |
| 01:07 PM | $34.79 | Down $ -0.03 | $34.85 | $34.79 | 800 |
| 01:06 PM | $34.82 | Up $0.07 | $34.82 | $34.74 | 800 |
| 01:05 PM | $34.75 | Up $0.03 | $34.76 | $34.72 | 1,000 |
| 01:04 PM | $34.72 | Up $0.04 | $34.73 | $34.64 | 1,200 |
| 01:03 PM | $34.68 | Down $ -0.04 | $34.68 | $34.63 | 900 |
| 01:02 PM | $34.72 | Down $ -0.08 | $34.78 | $34.71 | 700 |
| 01:01 PM | $34.80 | Down $ -0.03 | $34.82 | $34.80 | 200 |
| 01:00 PM | $34.83 | Up $0.01 | $34.87 | $34.80 | 900 |
| 12:59 PM | $34.82 | Down $ -0.07 | $34.86 | $34.82 | 600 |
| 12:58 PM | $34.89 | Up $0.12 | $34.89 | $34.71 | 1,000 |
| 12:57 PM | $34.77 | Up $0.11 | $34.77 | $34.67 | 1,300 |
| 12:56 PM | $34.66 | Down $ -0.09 | $34.73 | $34.66 | 900 |
| 12:55 PM | $34.75 | Down $ -0.05 | $34.75 | $34.73 | 400 |
| 12:54 PM | $34.80 | Up $0.06 | $34.80 | $34.73 | 700 |
| 12:53 PM | $34.74 | Down $ -0.06 | $34.78 | $34.74 | 700 |
| 12:52 PM | $34.80 | Down $ -0.05 | $34.85 | $34.75 | 2,400 |
| 12:51 PM | $34.85 | Down $ -0.03 | $34.89 | $34.82 | 1,600 |
| 12:50 PM | $34.88 | Down $ -0.05 | $34.95 | $34.82 | 4,900 |
| 12:49 PM | $34.93 | Down $ -0.01 | $34.97 | $34.93 | 800 |
| 12:48 PM | $34.94 | Down $ -0.04 | $34.95 | $34.92 | 800 |
| 12:47 PM | $34.98 | Up $0.17 | $34.98 | $34.82 | 3,600 |
| 12:46 PM | $34.81 | Down $ -0.01 | $34.83 | $34.76 | 1,800 |
| 12:45 PM | $34.82 | Down $ -0.22 | $35.08 | $34.82 | 6,400 |
| 12:44 PM | $35.04 | Down $ -0.04 | $35.04 | $35.00 | 1,000 |
| 12:43 PM | $35.08 | Down $ -0.09 | $35.19 | $35.08 | 600 |
| 12:42 PM | $35.17 | Down $ -0.09 | $35.25 | $35.17 | 800 |
| 12:41 PM | $35.26 | Down $ -0.24 | $35.45 | $35.26 | 1,100 |
| 12:40 PM | $35.50 | Up $0.04 | $35.50 | $35.47 | 800 |
| 12:39 PM | $35.46 | Up $0.05 | $35.46 | $35.40 | 1,400 |
| 12:38 PM | $35.41 | Down $ -0.04 | $35.47 | $35.38 | 1,000 |
| 12:37 PM | $35.45 | Down $ -0.07 | $35.50 | $35.45 | 1,500 |
| 12:36 PM | $35.52 | Up $0.06 | $35.53 | $35.48 | 400 |
| 12:35 PM | $35.46 | Up $0.04 | $35.50 | $35.40 | 1,600 |
| 12:34 PM | $35.42 | Down $ -0.09 | $35.50 | $35.39 | 2,100 |
| 12:33 PM | $35.51 | Up $0.03 | $35.51 | $35.42 | 5,500 |
| 12:32 PM | $35.48 | Down $ -0.11 | $35.58 | $35.47 | 1,200 |
| 12:31 PM | $35.59 | Down $ -0.04 | $35.64 | $35.57 | 1,800 |
| 12:30 PM | $35.63 | Up $0.09 | $35.63 | $35.50 | 1,700 |
| 12:29 PM | $35.54 | Up $0.05 | $35.57 | $35.49 | 2,000 |
| 12:28 PM | $35.49 | Up $0.07 | $35.49 | $35.45 | 600 |
| 12:27 PM | $35.42 | Up $0.00 | $35.45 | $35.42 | 400 |
| 12:26 PM | $35.42 | Down $ -0.07 | $35.48 | $35.42 | 700 |
| 12:25 PM | $35.49 | Down $ -0.06 | $35.53 | $35.44 | 1,100 |
| 12:24 PM | $35.55 | Up $0.06 | $35.55 | $35.52 | 400 |
| 12:23 PM | $35.49 | Up $0.07 | $35.49 | $35.43 | 600 |
| 12:22 PM | $35.42 | Down $ -0.03 | $35.44 | $35.42 | 400 |
| 12:21 PM | $35.45 | Up $0.10 | $35.47 | $35.37 | 1,600 |
| 12:20 PM | $35.35 | Up $0.00 | $35.35 | $35.30 | 600 |
| 12:19 PM | $35.35 | Up $0.00 | $35.36 | $35.31 | 1,100 |
| 12:18 PM | $35.35 | Down $ -0.13 | $35.50 | $35.35 | 1,100 |
| 12:17 PM | $35.48 | Down $ -0.04 | $35.53 | $35.48 | 700 |
| 12:16 PM | $35.52 | Up $0.00 | $35.55 | $35.52 | 1,000 |
| 12:15 PM | $35.52 | Up $0.00 | $35.55 | $35.51 | 600 |
| 12:14 PM | $35.52 | Down $ -0.03 | $35.52 | $35.49 | 400 |
| 12:13 PM | $35.55 | Down $ -0.13 | $35.66 | $35.52 | 1,500 |
| 12:12 PM | $35.68 | Up $0.02 | $35.68 | $35.65 | 600 |
| 12:11 PM | $35.66 | Up $0.02 | $35.69 | $35.63 | 400 |
| 12:10 PM | $35.64 | Up $0.06 | $35.64 | $35.56 | 700 |
| 12:09 PM | $35.58 | Down $ -0.02 | $35.58 | $35.58 | 300 |
| 12:08 PM | $35.61 | Down $ -0.01 | $35.65 | $35.59 | 600 |
| 12:07 PM | $35.61 | Down $ -0.07 | $35.66 | $35.59 | 1,200 |
| 12:06 PM | $35.68 | Down $ -0.05 | $35.78 | $35.66 | 1,800 |
| 12:05 PM | $35.73 | Down $ -0.16 | $35.86 | $35.73 | 1,200 |
| 12:04 PM | $35.89 | Up $0.13 | $35.89 | $35.77 | 1,300 |
| 12:03 PM | $35.76 | Up $0.09 | $35.77 | $35.68 | 1,700 |
| 12:02 PM | $35.67 | Up $0.01 | $35.67 | $35.65 | 200 |
| 12:01 PM | $35.66 | Down $ -0.04 | $35.72 | $35.66 | 800 |
| 12:00 PM | $35.70 | Up $0.09 | $35.70 | $35.57 | 1,700 |
| 11:59 AM | $35.61 | Down $ -0.05 | $35.64 | $35.58 | 1,500 |
| 11:58 AM | $35.66 | Up $0.01 | $35.69 | $35.60 | 4,900 |
| 11:57 AM | $35.65 | Up $0.18 | $35.69 | $35.48 | 3,600 |
| 11:56 AM | $35.47 | Up $0.06 | $35.48 | $35.36 | 1,200 |
| 11:55 AM | $35.41 | Down $ -0.01 | $35.44 | $35.41 | 800 |
| 11:54 AM | $35.42 | Down $ -0.07 | $35.48 | $35.39 | 1,400 |
| 11:53 AM | $35.49 | Up $0.14 | $35.57 | $35.37 | 14,100 |
| 11:52 AM | $35.35 | Up $0.10 | $35.35 | $35.20 | 1,100 |
| 11:51 AM | $35.25 | Down $ -0.02 | $35.25 | $35.20 | 600 |
| 11:50 AM | $35.27 | Up $0.06 | $35.32 | $35.24 | 2,200 |
| 11:49 AM | $35.21 | Down $ -0.04 | $35.32 | $35.14 | 2,800 |
| 11:48 AM | $35.25 | Up $0.10 | $35.25 | $35.13 | 2,000 |
| 11:47 AM | $35.15 | Down $ -0.06 | $35.21 | $35.12 | 2,400 |
| 11:46 AM | $35.21 | Up $0.07 | $35.21 | $35.11 | 2,600 |
| 11:45 AM | $35.14 | Up $0.01 | $35.17 | $35.11 | 1,500 |
| 11:44 AM | $35.13 | Up $0.11 | $35.13 | $35.03 | 1,200 |
| 11:43 AM | $35.02 | Down $ -0.10 | $35.09 | $34.97 | 3,000 |
| 11:42 AM | $35.12 | Up $0.02 | $35.12 | $35.07 | 1,900 |
| 11:41 AM | $35.10 | Down $ -0.01 | $35.19 | $35.07 | 1,200 |
| 11:40 AM | $35.11 | Up $0.08 | $35.23 | $35.05 | 2,900 |
| 11:39 AM | $35.03 | Up $0.08 | $35.04 | $34.91 | 2,000 |
| 11:38 AM | $34.95 | Down $ -0.02 | $34.98 | $34.87 | 3,600 |
| 11:37 AM | $34.97 | Down $ -0.12 | $35.13 | $34.93 | 4,000 |
| 11:36 AM | $35.09 | Down $ -0.16 | $35.23 | $35.03 | 4,700 |
| 11:35 AM | $35.25 | Up $0.01 | $35.35 | $35.21 | 2,000 |
| 11:34 AM | $35.24 | Down $ -0.03 | $35.34 | $35.23 | 5,800 |
| 11:33 AM | $35.27 | Down $ -0.04 | $35.30 | $35.23 | 900 |
| 11:32 AM | $35.31 | Down $ -0.10 | $35.39 | $35.31 | 1,100 |
| 11:31 AM | $35.41 | Down $ -0.11 | $35.50 | $35.39 | 1,900 |
| 11:30 AM | $35.52 | Up $0.00 | $35.57 | $35.47 | 3,200 |
| 11:29 AM | $35.52 | Up $0.02 | $35.55 | $35.40 | 4,200 |
| 11:28 AM | $35.50 | Down $ -0.05 | $35.61 | $35.48 | 2,000 |
| 11:27 AM | $35.55 | Up $0.10 | $35.58 | $35.44 | 1,900 |
| 11:26 AM | $35.45 | Up $0.04 | $35.52 | $35.37 | 1,800 |
| 11:25 AM | $35.41 | Up $0.10 | $35.41 | $35.30 | 2,700 |
| 11:24 AM | $35.31 | Down $ -0.03 | $35.39 | $35.31 | 2,300 |
| 11:23 AM | $35.34 | Up $0.03 | $35.34 | $35.27 | 1,500 |
| 11:22 AM | $35.31 | Down $ -0.01 | $35.33 | $35.28 | 700 |
| 11:21 AM | $35.32 | Down $ -0.03 | $35.37 | $35.23 | 2,800 |
| 11:20 AM | $35.35 | Down $ -0.09 | $35.47 | $35.33 | 1,800 |
| 11:19 AM | $35.44 | Down $ -0.03 | $35.46 | $35.38 | 2,900 |
| 11:18 AM | $35.47 | Down $ -0.18 | $35.65 | $35.43 | 5,500 |
| 11:17 AM | $35.65 | Down $ -0.07 | $35.78 | $35.62 | 3,700 |
| 11:16 AM | $35.72 | Down $ -0.03 | $35.83 | $35.66 | 3,700 |
| 11:15 AM | $35.75 | Up $0.05 | $35.80 | $35.68 | 3,200 |
| 11:14 AM | $35.70 | Up $0.07 | $35.71 | $35.65 | 1,200 |
| 11:13 AM | $35.63 | Up $0.00 | $35.65 | $35.61 | 600 |
| 11:12 AM | $35.63 | Down $ -0.12 | $35.73 | $35.58 | 2,500 |
| 11:11 AM | $35.75 | Down $ -0.01 | $35.76 | $35.69 | 1,000 |
| 11:10 AM | $35.76 | Down $ -0.02 | $35.81 | $35.76 | 1,200 |
| 11:09 AM | $35.78 | Down $ -0.03 | $35.87 | $35.75 | 2,200 |
| 11:08 AM | $35.81 | Up $0.04 | $35.81 | $35.76 | 800 |
| 11:07 AM | $35.77 | Up $0.06 | $35.78 | $35.72 | 1,100 |
| 11:06 AM | $35.71 | Up $0.02 | $35.77 | $35.67 | 2,600 |
| 11:05 AM | $35.69 | Down $ -0.01 | $35.72 | $35.68 | 900 |
| 11:04 AM | $35.70 | Down $ -0.05 | $35.79 | $35.70 | 1,000 |
| 11:03 AM | $35.75 | Down $ -0.11 | $35.91 | $35.75 | 1,100 |
| 11:02 AM | $35.86 | Up $0.05 | $35.86 | $35.78 | 2,200 |
| 11:01 AM | $35.81 | Up $0.12 | $35.91 | $35.70 | 2,500 |
| 11:00 AM | $35.69 | Down $ -0.08 | $35.77 | $35.67 | 2,000 |
| 10:59 AM | $35.77 | Up $0.08 | $35.79 | $35.64 | 2,500 |
| 10:58 AM | $35.69 | Down $ -0.10 | $35.77 | $35.69 | 3,100 |
| 10:57 AM | $35.79 | Down $ -0.08 | $35.88 | $35.71 | 3,700 |
| 10:56 AM | $35.87 | Down $ -0.24 | $36.08 | $35.86 | 3,000 |
| 10:55 AM | $36.11 | Down $ -0.26 | $36.35 | $36.11 | 1,400 |
| 10:54 AM | $36.37 | Down $ -0.05 | $36.39 | $36.36 | 1,000 |
| 10:53 AM | $36.42 | Up $0.04 | $36.45 | $36.34 | 1,800 |
| 10:52 AM | $36.38 | Down $ -0.01 | $36.40 | $36.36 | 500 |
| 10:51 AM | $36.39 | Down $ -0.12 | $36.50 | $36.35 | 2,100 |
| 10:50 AM | $36.51 | Up $0.13 | $36.55 | $36.40 | 4,400 |
| 10:49 AM | $36.38 | Down $ -0.04 | $36.40 | $36.37 | 400 |
| 10:48 AM | $36.42 | Up $0.01 | $36.46 | $36.40 | 1,500 |
| 10:47 AM | $36.41 | Up $0.04 | $36.57 | $36.41 | 3,500 |
| 10:46 AM | $36.37 | Up $0.19 | $36.39 | $36.15 | 5,100 |
| 10:45 AM | $36.18 | Down $ -0.06 | $36.32 | $36.18 | 1,500 |
| 10:44 AM | $36.24 | Down $ -0.18 | $36.34 | $36.23 | 1,500 |
| 10:43 AM | $36.42 | Down $ -0.03 | $36.50 | $36.42 | 1,400 |
| 10:42 AM | $36.45 | Up $0.25 | $36.46 | $36.23 | 1,600 |
| 10:41 AM | $36.20 | Down $ -0.15 | $36.37 | $36.18 | 1,600 |
| 10:40 AM | $36.35 | Up $0.13 | $36.38 | $36.24 | 1,800 |
| 10:39 AM | $36.23 | Up $0.07 | $36.32 | $36.16 | 1,700 |
| 10:38 AM | $36.16 | Down $ -0.01 | $36.22 | $36.05 | 3,300 |
| 10:37 AM | $36.17 | Up $0.16 | $36.18 | $36.00 | 2,400 |
| 10:36 AM | $36.01 | Up $0.02 | $36.01 | $35.94 | 700 |
| 10:35 AM | $35.99 | Down $ -0.13 | $36.11 | $35.93 | 3,800 |
| 10:34 AM | $36.12 | Up $0.10 | $36.14 | $35.93 | 3,200 |
| 10:33 AM | $36.02 | Up $0.11 | $36.03 | $35.84 | 2,000 |
| 10:32 AM | $35.91 | Down $ -0.03 | $35.95 | $35.85 | 1,800 |
| 10:31 AM | $35.94 | Up $0.01 | $36.00 | $35.84 | 1,700 |
| 10:30 AM | $35.93 | Down $ -0.04 | $36.03 | $35.90 | 4,100 |
| 10:29 AM | $35.97 | Down $ -0.11 | $36.06 | $35.94 | 2,800 |
| 10:28 AM | $36.08 | Up $0.06 | $36.18 | $35.95 | 3,100 |
| 10:27 AM | $36.02 | Down $ -0.01 | $36.10 | $36.00 | 3,600 |
| 10:26 AM | $36.03 | Up $0.06 | $36.08 | $35.90 | 4,500 |
| 10:25 AM | $35.97 | Up $0.00 | $36.07 | $35.92 | 6,900 |
| 10:24 AM | $35.97 | Up $0.09 | $35.97 | $35.90 | 1,100 |
| 10:23 AM | $35.88 | Down $ -0.06 | $35.99 | $35.86 | 4,000 |
| 10:22 AM | $35.94 | Down $ -0.06 | $36.01 | $35.80 | 5,500 |
| 10:21 AM | $36.00 | Down $ -0.21 | $36.29 | $35.91 | 3,900 |
| 10:20 AM | $36.21 | Down $ -0.13 | $36.33 | $36.14 | 4,000 |
| 10:19 AM | $36.35 | Up $0.02 | $36.44 | $36.33 | 3,600 |
| 10:18 AM | $36.33 | Down $ -0.23 | $36.54 | $36.27 | 3,200 |
| 10:17 AM | $36.56 | Up $0.04 | $36.60 | $36.50 | 2,600 |
| 10:16 AM | $36.52 | Down $ -0.08 | $36.57 | $36.45 | 2,300 |
| 10:15 AM | $36.60 | Up $0.01 | $36.71 | $36.56 | 2,600 |
| 10:14 AM | $36.59 | Down $ -0.18 | $36.80 | $36.57 | 2,000 |
| 10:13 AM | $36.77 | Down $ -0.04 | $36.98 | $36.74 | 4,200 |
| 10:12 AM | $36.81 | Up $0.00 | $36.93 | $36.80 | 2,400 |
| 10:11 AM | $36.81 | Up $0.05 | $36.92 | $36.75 | 4,400 |
| 10:10 AM | $36.76 | Up $0.16 | $36.85 | $36.64 | 5,400 |
| 10:09 AM | $36.60 | Up $0.00 | $36.62 | $36.46 | 2,400 |
| 10:08 AM | $36.60 | Up $0.17 | $36.63 | $36.41 | 3,100 |
| 10:07 AM | $36.43 | Up $0.08 | $36.58 | $36.25 | 9,400 |
| 10:06 AM | $36.35 | Down $ -0.39 | $36.76 | $36.32 | 10,200 |
| 10:05 AM | $36.74 | Up $0.01 | $36.76 | $36.67 | 3,300 |
| 10:04 AM | $36.73 | Down $ -0.10 | $36.84 | $36.67 | 4,400 |
| 10:03 AM | $36.83 | Down $ -0.09 | $36.93 | $36.77 | 4,900 |
| 10:02 AM | $36.92 | Down $ -0.01 | $37.05 | $36.92 | 2,900 |
| 10:01 AM | $36.93 | Down $ -0.02 | $36.93 | $36.81 | 4,400 |
| 10:00 AM | $36.95 | Down $ -0.38 | $37.32 | $36.95 | 3,700 |
| 09:59 AM | $37.33 | Up $0.05 | $37.35 | $37.15 | 5,500 |
| 09:58 AM | $37.28 | Down $ -0.20 | $37.46 | $37.17 | 2,800 |
| 09:57 AM | $37.48 | Up $0.08 | $37.56 | $37.41 | 4,000 |
| 09:56 AM | $37.40 | Up $0.03 | $37.40 | $37.23 | 3,200 |
| 09:55 AM | $37.37 | Up $0.21 | $37.47 | $37.16 | 4,100 |
| 09:54 AM | $37.16 | Down $ -0.09 | $37.24 | $37.13 | 4,500 |
| 09:53 AM | $37.25 | Up $0.29 | $37.27 | $36.95 | 3,500 |
| 09:52 AM | $36.96 | Down $ -0.06 | $37.07 | $36.94 | 3,500 |
| 09:51 AM | $37.02 | Down $ -0.11 | $37.13 | $36.98 | 3,500 |
| 09:50 AM | $37.13 | Up $0.28 | $37.13 | $36.88 | 3,300 |
| 09:49 AM | $36.85 | Down $ -0.15 | $37.01 | $36.82 | 4,400 |
| 09:48 AM | $37.00 | Up $0.20 | $37.01 | $36.80 | 8,200 |
| 09:47 AM | $36.80 | Down $ -0.44 | $37.25 | $36.75 | 5,500 |
| 09:46 AM | $37.24 | Up $0.15 | $37.24 | $37.07 | 2,900 |
| 09:45 AM | $37.09 | Up $0.23 | $37.15 | $36.85 | 3,800 |
| 09:44 AM | $36.86 | Up $0.04 | $36.93 | $36.77 | 5,800 |
| 09:43 AM | $36.82 | Down $ -0.26 | $37.07 | $36.81 | 3,700 |
| 09:42 AM | $37.08 | Down $ -0.07 | $37.19 | $36.90 | 4,300 |
| 09:41 AM | $37.15 | Up $0.07 | $37.19 | $37.05 | 4,000 |
| 09:40 AM | $37.08 | Down $ -0.05 | $37.21 | $36.96 | 4,800 |
| 09:39 AM | $37.13 | Down $ -0.13 | $37.20 | $37.09 | 1,000 |
| 09:38 AM | $37.26 | Down $ -0.09 | $37.26 | $37.25 | 300 |
| 09:37 AM | $37.35 | Down $ -0.07 | $37.35 | $37.35 | 100 |
| 09:36 AM | $37.42 | Up $0.08 | $37.56 | $37.41 | 2,400 |
| 09:35 AM | $37.34 | Down $ -0.12 | $37.44 | $37.26 | 2,600 |
| 09:34 AM | $37.46 | Down $ -0.04 | $37.46 | $36.96 | 1,200 |
| 09:33 AM | $37.50 | Up $0.11 | $37.50 | $37.50 | 100 |
| 09:32 AM | $37.39 | Up $0.30 | $37.39 | $37.02 | 2,900 |
| 09:31 AM | $37.09 | Up $0.33 | $37.21 | $36.78 | 1,300 |
| 09:30 AM | $36.76 | Down $ -2.60 | $36.92 | $36.20 | 22,500 |
| Previous close | $39.36 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17-10-2025 | $35.44 | $35.60 | $35.89 | $34.63 | 259,600 |
| 16-10-2025 | $39.36 | $41.37 | $41.68 | $38.87 | 421,900 |
| 15-10-2025 | $38.61 | $40.48 | $40.58 | $37.56 | 401,900 |
| 14-10-2025 | $38.22 | $37.46 | $40.01 | $37.41 | 348,100 |
| 10-10-2025 | $36.10 | $37.42 | $37.45 | $35.81 | 375,000 |
| 09-10-2025 | $33.59 | $34.05 | $34.08 | $33.25 | 197,100 |
| 08-10-2025 | $33.94 | $34.01 | $34.36 | $33.00 | 211,600 |
| 07-10-2025 | $32.94 | $33.83 | $34.08 | $32.23 | 312,000 |
| 06-10-2025 | $32.86 | $33.03 | $33.65 | $32.40 | 242,800 |
| 03-10-2025 | $30.45 | $31.22 | $31.34 | $30.10 | 123,500 |
| 02-10-2025 | $29.36 | $28.64 | $29.75 | $28.62 | 156,400 |
| 01-10-2025 | $28.84 | $28.82 | $28.99 | $28.53 | 100,500 |
| 30-09-2025 | $28.16 | $28.10 | $28.38 | $27.87 | 121,600 |
| 29-09-2025 | $28.65 | $28.52 | $28.80 | $28.35 | 164,900 |
| 26-09-2025 | $29.49 | $29.59 | $30.50 | $29.03 | 348,900 |
| 25-09-2025 | $26.51 | $26.64 | $26.70 | $25.89 | 180,600 |
| 24-09-2025 | $26.21 | $26.64 | $26.95 | $26.20 | 176,500 |
| 23-09-2025 | $26.22 | $26.71 | $26.86 | $25.89 | 203,400 |
| 22-09-2025 | $26.10 | $26.21 | $26.37 | $25.92 | 329,200 |
| 19-09-2025 | $25.31 | $24.90 | $25.36 | $24.82 | 3,965,400 |
| 18-09-2025 | $23.99 | $23.78 | $24.06 | $23.51 | 362,000 |
| 17-09-2025 | $23.43 | $23.78 | $24.19 | $23.19 | 243,200 |
| 16-09-2025 | $23.27 | $23.69 | $23.76 | $23.22 | 186,900 |
| 15-09-2025 | $24.80 | $24.89 | $25.00 | $24.33 | 171,700 |
| 12-09-2025 | $23.99 | $23.59 | $24.05 | $23.52 | 86,500 |
| 11-09-2025 | $23.80 | $23.97 | $24.24 | $23.79 | 166,800 |
| 10-09-2025 | $23.98 | $24.37 | $24.52 | $23.94 | 147,800 |
| 09-09-2025 | $23.16 | $23.61 | $23.87 | $23.15 | 180,800 |
| 08-09-2025 | $24.96 | $24.70 | $25.25 | $24.64 | 92,900 |
| 05-09-2025 | $25.52 | $25.68 | $25.85 | $25.35 | 74,200 |
Graphs are not available, please refer to the detailed table