Quotes and Market Data
Find a quote
SSR MINING INC
30.06 Up 0.04 (0.13 %)
Delayed : 2025/09/18 17:40:00
- Previous close $30.02
- Opening $29.76
- Price Ask $29.15
- Price Bid $29.15
- Size Bid 8
- Size Ask 1
- Today High $30.07
- Today Low $29.10
- 52 Weeks High $31.93
- 52 Weeks Low $7.02
- Volume 333,980
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $30.06 | Up $0.00 | $30.06 | $30.06 | 34,300 |
| 03:59 PM | $30.06 | Up $0.00 | $30.07 | $30.06 | 13,600 |
| 03:58 PM | $30.06 | Up $0.04 | $30.06 | $30.01 | 16,600 |
| 03:57 PM | $30.01 | Up $0.03 | $30.01 | $29.99 | 5,000 |
| 03:56 PM | $29.98 | Up $0.00 | $29.98 | $29.96 | 2,100 |
| 03:55 PM | $29.98 | Down $ -0.01 | $30.00 | $29.98 | 2,100 |
| 03:54 PM | $29.99 | Up $0.01 | $30.01 | $29.98 | 2,200 |
| 03:53 PM | $29.98 | Up $0.04 | $29.99 | $29.97 | 3,300 |
| 03:52 PM | $29.94 | Up $0.00 | $29.94 | $29.93 | 400 |
| 03:51 PM | $29.94 | Up $0.00 | $29.94 | $29.91 | 2,000 |
| 03:50 PM | $29.94 | Up $0.01 | $29.97 | $29.94 | 3,600 |
| 03:49 PM | $29.93 | Up $0.02 | $29.93 | $29.91 | 2,100 |
| 03:48 PM | $29.91 | Up $0.00 | $29.91 | $29.90 | 700 |
| 03:47 PM | $29.91 | Up $0.00 | $29.91 | $29.89 | 1,400 |
| 03:46 PM | $29.91 | Up $0.01 | $29.91 | $29.90 | 900 |
| 03:45 PM | $29.90 | Up $0.01 | $29.90 | $29.88 | 600 |
| 03:44 PM | $29.89 | Down $ -0.01 | $29.90 | $29.89 | 1,400 |
| 03:43 PM | $29.90 | Up $0.02 | $29.90 | $29.89 | 1,500 |
| 03:42 PM | $29.88 | Down $ -0.01 | $29.88 | $29.88 | 200 |
| 03:41 PM | $29.89 | Up $0.01 | $29.90 | $29.87 | 2,400 |
| 03:40 PM | $29.88 | Up $0.04 | $29.88 | $29.86 | 400 |
| 03:39 PM | $29.84 | Down $ -0.01 | $29.85 | $29.84 | 500 |
| 03:38 PM | $29.85 | Up $0.01 | $29.85 | $29.85 | 700 |
| 03:37 PM | $29.84 | Up $0.00 | $29.84 | $29.84 | 100 |
| 03:36 PM | $29.84 | Down $ -0.02 | $29.84 | $29.84 | 200 |
| 03:35 PM | $29.86 | Down $ -0.02 | $29.87 | $29.86 | 600 |
| 03:34 PM | $29.88 | Up $0.01 | $29.88 | $29.88 | 100 |
| 03:33 PM | $29.87 | Up $0.00 | $29.87 | $29.87 | 1,200 |
| 03:32 PM | $29.87 | Down $ -0.01 | $29.87 | $29.87 | 700 |
| 03:31 PM | $29.88 | Up $0.00 | $29.88 | $29.88 | 900 |
| 03:29 PM | $29.88 | Up $0.01 | $29.88 | $29.88 | 200 |
| 03:29 PM | $29.88 | Up $0.00 | $29.88 | $29.88 | 0 |
| 03:28 PM | $29.87 | Up $0.00 | $29.87 | $29.87 | 200 |
| 03:26 PM | $29.87 | Down $ -0.02 | $29.87 | $29.87 | 200 |
| 03:26 PM | $29.87 | Up $0.00 | $29.87 | $29.87 | 0 |
| 03:25 PM | $29.89 | Down $ -0.01 | $29.91 | $29.89 | 900 |
| 03:23 PM | $29.90 | Down $ -0.02 | $29.90 | $29.90 | 100 |
| 03:23 PM | $29.90 | Up $0.00 | $29.90 | $29.90 | 0 |
| 03:22 PM | $29.92 | Up $0.00 | $29.92 | $29.91 | 300 |
| 03:21 PM | $29.91 | Up $0.01 | $29.91 | $29.90 | 800 |
| 03:20 PM | $29.90 | Up $0.00 | $29.90 | $29.90 | 300 |
| 03:18 PM | $29.90 | Down $ -0.01 | $29.91 | $29.90 | 400 |
| 03:18 PM | $29.90 | Up $0.00 | $29.91 | $29.90 | 0 |
| 03:17 PM | $29.91 | Up $0.02 | $29.91 | $29.89 | 700 |
| 03:16 PM | $29.89 | Up $0.02 | $29.89 | $29.88 | 500 |
| 03:15 PM | $29.87 | Down $ -0.01 | $29.87 | $29.87 | 200 |
| 03:14 PM | $29.88 | Up $0.01 | $29.88 | $29.86 | 1,100 |
| 03:13 PM | $29.87 | Up $0.04 | $29.87 | $29.86 | 200 |
| 03:12 PM | $29.83 | Up $0.02 | $29.83 | $29.83 | 200 |
| 03:11 PM | $29.81 | Down $ -0.01 | $29.81 | $29.81 | 200 |
| 03:10 PM | $29.82 | Up $0.00 | $29.84 | $29.82 | 400 |
| 03:09 PM | $29.82 | Up $0.02 | $29.82 | $29.82 | 100 |
| 03:08 PM | $29.80 | Up $0.04 | $29.80 | $29.80 | 400 |
| 03:06 PM | $29.76 | Up $0.00 | $29.77 | $29.76 | 1,800 |
| 03:06 PM | $29.76 | Up $0.00 | $29.77 | $29.76 | 0 |
| 03:05 PM | $29.76 | Up $0.01 | $29.76 | $29.76 | 200 |
| 03:04 PM | $29.75 | Down $ -0.03 | $29.77 | $29.75 | 400 |
| 03:03 PM | $29.78 | Up $0.00 | $29.78 | $29.78 | 100 |
| 03:02 PM | $29.78 | Up $0.00 | $29.78 | $29.78 | 300 |
| 03:01 PM | $29.78 | Up $0.00 | $29.78 | $29.78 | 600 |
| 02:59 PM | $29.78 | Down $ -0.02 | $29.79 | $29.78 | 400 |
| 02:59 PM | $29.78 | Up $0.00 | $29.79 | $29.78 | 0 |
| 02:57 PM | $29.80 | Up $0.00 | $29.80 | $29.80 | 200 |
| 02:57 PM | $29.80 | Up $0.00 | $29.80 | $29.80 | 0 |
| 02:56 PM | $29.80 | Up $0.00 | $29.80 | $29.80 | 100 |
| 02:55 PM | $29.80 | Up $0.02 | $29.80 | $29.79 | 600 |
| 02:54 PM | $29.78 | Down $ -0.01 | $29.78 | $29.78 | 400 |
| 02:52 PM | $29.79 | Down $ -0.01 | $29.79 | $29.79 | 100 |
| 02:52 PM | $29.79 | Up $0.00 | $29.79 | $29.79 | 0 |
| 02:51 PM | $29.80 | Down $ -0.01 | $29.80 | $29.80 | 100 |
| 02:50 PM | $29.81 | Up $0.04 | $29.81 | $29.79 | 300 |
| 02:49 PM | $29.77 | Down $ -0.02 | $29.77 | $29.77 | 200 |
| 02:48 PM | $29.78 | Up $0.00 | $29.78 | $29.78 | 100 |
| 02:47 PM | $29.78 | Down $ -0.01 | $29.80 | $29.78 | 400 |
| 02:46 PM | $29.79 | Up $0.01 | $29.80 | $29.78 | 500 |
| 02:45 PM | $29.78 | Up $0.00 | $29.79 | $29.78 | 200 |
| 02:44 PM | $29.78 | Up $0.01 | $29.78 | $29.78 | 500 |
| 02:43 PM | $29.77 | Down $ -0.04 | $29.78 | $29.77 | 300 |
| 02:42 PM | $29.81 | Down $ -0.03 | $29.83 | $29.81 | 800 |
| 02:41 PM | $29.84 | Down $ -0.01 | $29.84 | $29.84 | 200 |
| 02:39 PM | $29.85 | Up $0.00 | $29.85 | $29.85 | 100 |
| 02:39 PM | $29.85 | Up $0.00 | $29.85 | $29.85 | 0 |
| 02:37 PM | $29.85 | Up $0.00 | $29.86 | $29.85 | 200 |
| 02:37 PM | $29.85 | Up $0.00 | $29.86 | $29.85 | 0 |
| 02:35 PM | $29.85 | Up $0.00 | $29.85 | $29.84 | 800 |
| 02:35 PM | $29.85 | Up $0.00 | $29.85 | $29.84 | 0 |
| 02:34 PM | $29.85 | Down $ -0.03 | $29.87 | $29.85 | 500 |
| 02:33 PM | $29.88 | Up $0.01 | $29.88 | $29.88 | 500 |
| 02:32 PM | $29.87 | Up $0.02 | $29.87 | $29.87 | 100 |
| 02:31 PM | $29.85 | Up $0.01 | $29.86 | $29.85 | 500 |
| 02:30 PM | $29.84 | Up $0.03 | $29.85 | $29.82 | 1,000 |
| 02:29 PM | $29.81 | Up $0.01 | $29.81 | $29.81 | 100 |
| 02:27 PM | $29.80 | Up $0.01 | $29.80 | $29.80 | 200 |
| 02:27 PM | $29.80 | Up $0.00 | $29.80 | $29.80 | 0 |
| 02:26 PM | $29.79 | Down $ -0.01 | $29.79 | $29.79 | 100 |
| 02:25 PM | $29.80 | Up $0.01 | $29.80 | $29.79 | 500 |
| 02:24 PM | $29.79 | Up $0.02 | $29.79 | $29.79 | 100 |
| 02:23 PM | $29.77 | Down $ -0.02 | $29.78 | $29.77 | 700 |
| 02:22 PM | $29.79 | Up $0.00 | $29.80 | $29.79 | 400 |
| 02:20 PM | $29.79 | Up $0.00 | $29.81 | $29.79 | 900 |
| 02:20 PM | $29.79 | Up $0.00 | $29.81 | $29.79 | 0 |
| 02:19 PM | $29.79 | Up $0.00 | $29.79 | $29.79 | 500 |
| 02:17 PM | $29.79 | Down $ -0.01 | $29.79 | $29.79 | 400 |
| 02:17 PM | $29.79 | Up $0.00 | $29.79 | $29.79 | 0 |
| 02:16 PM | $29.80 | Up $0.01 | $29.80 | $29.78 | 600 |
| 02:15 PM | $29.79 | Down $ -0.02 | $29.79 | $29.79 | 300 |
| 02:14 PM | $29.81 | Up $0.05 | $29.81 | $29.79 | 300 |
| 02:13 PM | $29.76 | Up $0.01 | $29.76 | $29.73 | 400 |
| 02:12 PM | $29.75 | Down $ -0.01 | $29.77 | $29.75 | 800 |
| 02:11 PM | $29.76 | Up $0.01 | $29.77 | $29.76 | 400 |
| 02:10 PM | $29.75 | Down $ -0.01 | $29.76 | $29.75 | 400 |
| 02:09 PM | $29.76 | Down $ -0.01 | $29.76 | $29.74 | 500 |
| 02:08 PM | $29.77 | Up $0.01 | $29.77 | $29.75 | 600 |
| 02:07 PM | $29.76 | Down $ -0.01 | $29.76 | $29.76 | 100 |
| 02:06 PM | $29.77 | Down $ -0.02 | $29.78 | $29.77 | 200 |
| 02:05 PM | $29.79 | Up $0.01 | $29.80 | $29.79 | 200 |
| 02:04 PM | $29.78 | Up $0.00 | $29.79 | $29.78 | 1,100 |
| 02:02 PM | $29.78 | Up $0.02 | $29.78 | $29.75 | 800 |
| 02:02 PM | $29.78 | Up $0.00 | $29.78 | $29.75 | 0 |
| 02:01 PM | $29.76 | Down $ -0.03 | $29.81 | $29.65 | 8,900 |
| 02:00 PM | $29.79 | Up $0.00 | $29.79 | $29.79 | 100 |
| 01:59 PM | $29.79 | Up $0.02 | $29.79 | $29.75 | 500 |
| 01:58 PM | $29.77 | Up $0.00 | $29.77 | $29.77 | 200 |
| 01:56 PM | $29.77 | Down $0.00 | $29.78 | $29.77 | 300 |
| 01:56 PM | $29.77 | Up $0.00 | $29.78 | $29.77 | 0 |
| 01:53 PM | $29.77 | Up $0.01 | $29.77 | $29.77 | 100 |
| 01:53 PM | $29.77 | Up $0.00 | $29.77 | $29.77 | 0 |
| 01:53 PM | $29.77 | Up $0.00 | $29.77 | $29.77 | 0 |
| 01:51 PM | $29.76 | Up $0.01 | $29.76 | $29.74 | 600 |
| 01:51 PM | $29.76 | Up $0.00 | $29.76 | $29.74 | 0 |
| 01:50 PM | $29.75 | Up $0.00 | $29.75 | $29.74 | 300 |
| 01:47 PM | $29.75 | Up $0.00 | $29.76 | $29.74 | 500 |
| 01:47 PM | $29.75 | Up $0.00 | $29.76 | $29.74 | 0 |
| 01:47 PM | $29.75 | Up $0.00 | $29.76 | $29.74 | 0 |
| 01:46 PM | $29.75 | Up $0.04 | $29.75 | $29.75 | 100 |
| 01:44 PM | $29.71 | Up $0.00 | $29.71 | $29.71 | 300 |
| 01:44 PM | $29.71 | Up $0.00 | $29.71 | $29.71 | 0 |
| 01:42 PM | $29.71 | Down $ -0.01 | $29.71 | $29.71 | 100 |
| 01:42 PM | $29.71 | Up $0.00 | $29.71 | $29.71 | 0 |
| 01:41 PM | $29.72 | Down $ -0.05 | $29.77 | $29.72 | 1,000 |
| 01:40 PM | $29.77 | Up $0.01 | $29.78 | $29.77 | 500 |
| 01:39 PM | $29.76 | Up $0.02 | $29.76 | $29.76 | 300 |
| 01:38 PM | $29.74 | Up $0.05 | $29.74 | $29.74 | 100 |
| 01:37 PM | $29.69 | Down $ -0.05 | $29.70 | $29.69 | 300 |
| 01:36 PM | $29.74 | Up $0.04 | $29.74 | $29.73 | 400 |
| 01:34 PM | $29.70 | Down $ -0.03 | $29.72 | $29.70 | 700 |
| 01:34 PM | $29.70 | Up $0.00 | $29.72 | $29.70 | 0 |
| 01:33 PM | $29.73 | Up $0.02 | $29.73 | $29.72 | 200 |
| 01:32 PM | $29.71 | Down $ -0.04 | $29.71 | $29.71 | 300 |
| 01:30 PM | $29.75 | Up $0.02 | $29.76 | $29.74 | 900 |
| 01:30 PM | $29.75 | Up $0.00 | $29.76 | $29.74 | 0 |
| 01:29 PM | $29.73 | Down $ -0.01 | $29.73 | $29.66 | 1,400 |
| 01:28 PM | $29.74 | Up $0.01 | $29.74 | $29.72 | 200 |
| 01:27 PM | $29.73 | Up $0.14 | $29.74 | $29.61 | 5,200 |
| 01:26 PM | $29.59 | Down $ -0.01 | $29.62 | $29.41 | 11,700 |
| 01:25 PM | $29.60 | Up $0.02 | $29.60 | $29.60 | 400 |
| 01:23 PM | $29.58 | Up $0.03 | $29.60 | $29.58 | 200 |
| 01:23 PM | $29.58 | Up $0.00 | $29.60 | $29.58 | 0 |
| 01:22 PM | $29.55 | Down $ -0.04 | $29.56 | $29.55 | 1,400 |
| 01:21 PM | $29.59 | Down $ -0.03 | $29.60 | $29.59 | 1,800 |
| 01:19 PM | $29.62 | Down $ -0.02 | $29.62 | $29.62 | 200 |
| 01:19 PM | $29.62 | Up $0.00 | $29.62 | $29.62 | 0 |
| 01:18 PM | $29.64 | Up $0.00 | $29.64 | $29.63 | 600 |
| 01:17 PM | $29.64 | Up $0.01 | $29.65 | $29.64 | 1,100 |
| 01:14 PM | $29.63 | Up $0.01 | $29.63 | $29.62 | 200 |
| 01:14 PM | $29.63 | Up $0.00 | $29.63 | $29.62 | 0 |
| 01:14 PM | $29.63 | Up $0.00 | $29.63 | $29.62 | 0 |
| 01:13 PM | $29.62 | Up $0.00 | $29.62 | $29.62 | 100 |
| 01:12 PM | $29.62 | Up $0.06 | $29.62 | $29.55 | 3,800 |
| 01:11 PM | $29.56 | Down $ -0.01 | $29.56 | $29.56 | 200 |
| 01:10 PM | $29.57 | Up $0.01 | $29.57 | $29.57 | 200 |
| 01:09 PM | $29.56 | Up $0.01 | $29.56 | $29.56 | 100 |
| 01:08 PM | $29.55 | Down $ -0.03 | $29.59 | $29.55 | 600 |
| 01:07 PM | $29.58 | Up $0.01 | $29.58 | $29.58 | 100 |
| 01:06 PM | $29.57 | Up $0.01 | $29.57 | $29.55 | 500 |
| 01:05 PM | $29.56 | Up $0.00 | $29.59 | $29.56 | 900 |
| 01:04 PM | $29.56 | Up $0.01 | $29.56 | $29.55 | 800 |
| 01:03 PM | $29.55 | Down $ -0.07 | $29.58 | $29.53 | 700 |
| 01:01 PM | $29.62 | Up $0.01 | $29.62 | $29.61 | 800 |
| 01:01 PM | $29.62 | Up $0.00 | $29.62 | $29.61 | 0 |
| 01:00 PM | $29.61 | Up $0.09 | $29.61 | $29.55 | 1,700 |
| 12:59 PM | $29.52 | Up $0.05 | $29.52 | $29.50 | 400 |
| 12:58 PM | $29.47 | Up $0.01 | $29.47 | $29.46 | 200 |
| 12:57 PM | $29.46 | Down $ -0.04 | $29.49 | $29.46 | 300 |
| 12:56 PM | $29.50 | Up $0.02 | $29.50 | $29.48 | 900 |
| 12:55 PM | $29.48 | Up $0.00 | $29.48 | $29.48 | 100 |
| 12:54 PM | $29.48 | Down $ -0.03 | $29.49 | $29.48 | 200 |
| 12:53 PM | $29.51 | Up $0.02 | $29.54 | $29.51 | 1,800 |
| 12:51 PM | $29.49 | Down $ -0.01 | $29.49 | $29.49 | 100 |
| 12:51 PM | $29.49 | Up $0.00 | $29.49 | $29.49 | 0 |
| 12:50 PM | $29.50 | Up $0.00 | $29.50 | $29.50 | 200 |
| 12:48 PM | $29.50 | Up $0.03 | $29.50 | $29.50 | 100 |
| 12:48 PM | $29.50 | Up $0.00 | $29.50 | $29.50 | 0 |
| 12:47 PM | $29.47 | Up $0.02 | $29.47 | $29.47 | 300 |
| 12:46 PM | $29.45 | Up $0.01 | $29.46 | $29.45 | 1,000 |
| 12:45 PM | $29.44 | Up $0.00 | $29.44 | $29.44 | 100 |
| 12:44 PM | $29.44 | Up $0.02 | $29.44 | $29.44 | 300 |
| 12:43 PM | $29.42 | Up $0.03 | $29.42 | $29.40 | 400 |
| 12:42 PM | $29.39 | Up $0.00 | $29.40 | $29.39 | 500 |
| 12:41 PM | $29.39 | Down $ -0.04 | $29.41 | $29.39 | 300 |
| 12:40 PM | $29.43 | Up $0.00 | $29.43 | $29.41 | 400 |
| 12:39 PM | $29.43 | Up $0.00 | $29.43 | $29.43 | 100 |
| 12:38 PM | $29.43 | Up $0.01 | $29.43 | $29.40 | 800 |
| 12:37 PM | $29.42 | Down $ -0.01 | $29.43 | $29.42 | 1,800 |
| 12:35 PM | $29.43 | Down $ -0.01 | $29.43 | $29.42 | 800 |
| 12:35 PM | $29.43 | Up $0.00 | $29.43 | $29.42 | 0 |
| 12:34 PM | $29.44 | Up $0.01 | $29.44 | $29.44 | 500 |
| 12:32 PM | $29.43 | Up $0.01 | $29.43 | $29.43 | 500 |
| 12:32 PM | $29.43 | Up $0.00 | $29.43 | $29.43 | 0 |
| 12:31 PM | $29.42 | Down $ -0.01 | $29.42 | $29.40 | 300 |
| 12:30 PM | $29.43 | Up $0.00 | $29.43 | $29.41 | 600 |
| 12:27 PM | $29.43 | Down $ -0.05 | $29.44 | $29.43 | 500 |
| 12:27 PM | $29.43 | Up $0.00 | $29.44 | $29.43 | 0 |
| 12:27 PM | $29.43 | Up $0.00 | $29.44 | $29.43 | 0 |
| 12:26 PM | $29.48 | Down $ -0.06 | $29.53 | $29.48 | 1,200 |
| 12:25 PM | $29.54 | Down $ -0.02 | $29.57 | $29.54 | 500 |
| 12:23 PM | $29.56 | Up $0.00 | $29.56 | $29.56 | 100 |
| 12:23 PM | $29.56 | Up $0.00 | $29.56 | $29.56 | 0 |
| 12:22 PM | $29.56 | Down $ -0.01 | $29.56 | $29.54 | 200 |
| 12:21 PM | $29.57 | Up $0.02 | $29.57 | $29.57 | 300 |
| 12:20 PM | $29.55 | Up $0.00 | $29.55 | $29.55 | 200 |
| 12:19 PM | $29.55 | Up $0.02 | $29.55 | $29.54 | 500 |
| 12:18 PM | $29.53 | Up $0.04 | $29.53 | $29.52 | 400 |
| 12:17 PM | $29.49 | Up $0.00 | $29.51 | $29.49 | 600 |
| 12:16 PM | $29.49 | Down $ -0.04 | $29.53 | $29.49 | 900 |
| 12:15 PM | $29.53 | Up $0.04 | $29.53 | $29.49 | 400 |
| 12:14 PM | $29.49 | Up $0.00 | $29.49 | $29.49 | 100 |
| 12:13 PM | $29.49 | Down $ -0.02 | $29.49 | $29.49 | 200 |
| 12:12 PM | $29.51 | Up $0.02 | $29.51 | $29.51 | 100 |
| 12:11 PM | $29.49 | Up $0.03 | $29.49 | $29.46 | 300 |
| 12:10 PM | $29.46 | Down $ -0.02 | $29.46 | $29.46 | 100 |
| 12:09 PM | $29.48 | Down $ -0.02 | $29.48 | $29.48 | 300 |
| 12:07 PM | $29.50 | Down $ -0.03 | $29.52 | $29.50 | 400 |
| 12:07 PM | $29.50 | Up $0.00 | $29.52 | $29.50 | 0 |
| 12:06 PM | $29.53 | Up $0.03 | $29.54 | $29.53 | 1,100 |
| 12:04 PM | $29.50 | Up $0.01 | $29.50 | $29.50 | 100 |
| 12:04 PM | $29.50 | Up $0.00 | $29.50 | $29.50 | 0 |
| 12:03 PM | $29.49 | Down $ -0.02 | $29.51 | $29.49 | 1,000 |
| 12:02 PM | $29.51 | Up $0.02 | $29.52 | $29.50 | 500 |
| 12:01 PM | $29.49 | Down $ -0.03 | $29.51 | $29.49 | 500 |
| 12:00 PM | $29.52 | Up $0.02 | $29.53 | $29.52 | 2,000 |
| 11:59 AM | $29.50 | Up $0.00 | $29.50 | $29.50 | 300 |
| 11:58 AM | $29.50 | Up $0.00 | $29.50 | $29.50 | 200 |
| 11:57 AM | $29.50 | Up $0.07 | $29.50 | $29.49 | 200 |
| 11:56 AM | $29.43 | Down $ -0.01 | $29.43 | $29.42 | 500 |
| 11:55 AM | $29.44 | Up $0.03 | $29.44 | $29.43 | 500 |
| 11:54 AM | $29.41 | Down $ -0.01 | $29.41 | $29.41 | 100 |
| 11:53 AM | $29.42 | Up $0.01 | $29.42 | $29.42 | 600 |
| 11:52 AM | $29.41 | Down $ -0.03 | $29.45 | $29.41 | 500 |
| 11:51 AM | $29.44 | Up $0.00 | $29.44 | $29.44 | 100 |
| 11:50 AM | $29.44 | Down $ -0.02 | $29.45 | $29.44 | 200 |
| 11:49 AM | $29.46 | Up $0.01 | $29.47 | $29.44 | 400 |
| 11:48 AM | $29.45 | Up $0.00 | $29.45 | $29.45 | 100 |
| 11:46 AM | $29.45 | Up $0.02 | $29.45 | $29.45 | 200 |
| 11:46 AM | $29.45 | Up $0.00 | $29.45 | $29.45 | 0 |
| 11:45 AM | $29.43 | Up $0.00 | $29.43 | $29.43 | 600 |
| 11:44 AM | $29.43 | Up $0.01 | $29.43 | $29.43 | 100 |
| 11:43 AM | $29.42 | Up $0.02 | $29.42 | $29.42 | 300 |
| 11:42 AM | $29.40 | Down $ -0.01 | $29.40 | $29.39 | 400 |
| 11:41 AM | $29.41 | Down $ -0.03 | $29.42 | $29.41 | 500 |
| 11:40 AM | $29.44 | Down $ -0.02 | $29.47 | $29.44 | 1,000 |
| 11:39 AM | $29.46 | Up $0.04 | $29.46 | $29.44 | 1,200 |
| 11:38 AM | $29.42 | Up $0.01 | $29.42 | $29.41 | 600 |
| 11:37 AM | $29.41 | Down $ -0.01 | $29.43 | $29.40 | 3,300 |
| 11:36 AM | $29.42 | Up $0.00 | $29.42 | $29.40 | 1,000 |
| 11:35 AM | $29.42 | Up $0.00 | $29.44 | $29.42 | 800 |
| 11:34 AM | $29.42 | Down $ -0.03 | $29.44 | $29.41 | 3,600 |
| 11:33 AM | $29.45 | Up $0.00 | $29.45 | $29.44 | 200 |
| 11:32 AM | $29.45 | Up $0.01 | $29.45 | $29.45 | 400 |
| 11:31 AM | $29.44 | Up $0.04 | $29.44 | $29.44 | 100 |
| 11:30 AM | $29.40 | Up $0.01 | $29.42 | $29.40 | 500 |
| 11:29 AM | $29.39 | Up $0.06 | $29.39 | $29.34 | 1,800 |
| 11:28 AM | $29.33 | Down $ -0.02 | $29.33 | $29.33 | 200 |
| 11:26 AM | $29.35 | Down $ -0.02 | $29.38 | $29.35 | 3,500 |
| 11:26 AM | $29.35 | Up $0.00 | $29.38 | $29.35 | 0 |
| 11:25 AM | $29.37 | Up $0.00 | $29.37 | $29.37 | 100 |
| 11:24 AM | $29.37 | Up $0.01 | $29.37 | $29.37 | 100 |
| 11:23 AM | $29.36 | Down $ -0.03 | $29.36 | $29.36 | 100 |
| 11:22 AM | $29.39 | Down $ -0.04 | $29.41 | $29.38 | 300 |
| 11:21 AM | $29.43 | Up $0.01 | $29.43 | $29.43 | 100 |
| 11:20 AM | $29.42 | Up $0.03 | $29.43 | $29.42 | 500 |
| 11:19 AM | $29.39 | Down $ -0.02 | $29.40 | $29.38 | 400 |
| 11:18 AM | $29.41 | Up $0.03 | $29.41 | $29.36 | 500 |
| 11:17 AM | $29.38 | Down $ -0.01 | $29.39 | $29.38 | 300 |
| 11:16 AM | $29.39 | Up $0.00 | $29.39 | $29.38 | 200 |
| 11:15 AM | $29.39 | Down $ -0.01 | $29.39 | $29.39 | 300 |
| 11:14 AM | $29.40 | Up $0.01 | $29.40 | $29.40 | 100 |
| 11:13 AM | $29.39 | Up $0.02 | $29.39 | $29.38 | 1,300 |
| 11:11 AM | $29.37 | Down $ -0.06 | $29.37 | $29.37 | 100 |
| 11:11 AM | $29.37 | Up $0.00 | $29.37 | $29.37 | 0 |
| 11:10 AM | $29.43 | Down $ -0.01 | $29.43 | $29.42 | 300 |
| 11:09 AM | $29.44 | Down $ -0.12 | $29.51 | $29.44 | 600 |
| 11:08 AM | $29.56 | Down $ -0.01 | $29.56 | $29.56 | 100 |
| 11:07 AM | $29.57 | Up $0.03 | $29.60 | $29.57 | 400 |
| 11:06 AM | $29.54 | Up $0.03 | $29.56 | $29.54 | 800 |
| 11:05 AM | $29.51 | Up $0.01 | $29.51 | $29.49 | 500 |
| 11:04 AM | $29.50 | Down $ -0.02 | $29.50 | $29.50 | 700 |
| 11:03 AM | $29.52 | Up $0.02 | $29.52 | $29.49 | 1,100 |
| 11:02 AM | $29.50 | Up $0.01 | $29.51 | $29.48 | 700 |
| 11:01 AM | $29.49 | Up $0.03 | $29.52 | $29.48 | 1,400 |
| 10:58 AM | $29.46 | Up $0.03 | $29.48 | $29.46 | 1,200 |
| 10:58 AM | $29.46 | Up $0.00 | $29.48 | $29.46 | 0 |
| 10:58 AM | $29.46 | Up $0.00 | $29.48 | $29.46 | 0 |
| 10:57 AM | $29.43 | Up $0.00 | $29.43 | $29.42 | 400 |
| 10:56 AM | $29.43 | Up $0.00 | $29.45 | $29.43 | 600 |
| 10:55 AM | $29.43 | Down $ -0.06 | $29.48 | $29.40 | 1,100 |
| 10:54 AM | $29.49 | Up $0.02 | $29.49 | $29.48 | 400 |
| 10:53 AM | $29.47 | Down $ -0.02 | $29.47 | $29.47 | 100 |
| 10:52 AM | $29.49 | Up $0.00 | $29.50 | $29.49 | 300 |
| 10:51 AM | $29.49 | Up $0.00 | $29.51 | $29.49 | 400 |
| 10:50 AM | $29.49 | Down $ -0.03 | $29.49 | $29.48 | 200 |
| 10:49 AM | $29.52 | Up $0.03 | $29.52 | $29.51 | 200 |
| 10:48 AM | $29.49 | Down $ -0.03 | $29.52 | $29.49 | 1,000 |
| 10:47 AM | $29.52 | Up $0.01 | $29.52 | $29.49 | 1,100 |
| 10:46 AM | $29.51 | Up $0.06 | $29.51 | $29.48 | 1,300 |
| 10:45 AM | $29.45 | Up $0.02 | $29.47 | $29.43 | 400 |
| 10:44 AM | $29.43 | Down $ -0.01 | $29.43 | $29.43 | 400 |
| 10:43 AM | $29.44 | Down $ -0.03 | $29.47 | $29.44 | 700 |
| 10:42 AM | $29.47 | Up $0.01 | $29.49 | $29.47 | 1,200 |
| 10:41 AM | $29.46 | Up $0.00 | $29.46 | $29.46 | 200 |
| 10:40 AM | $29.46 | Up $0.05 | $29.46 | $29.42 | 2,800 |
| 10:39 AM | $29.41 | Down $ -0.03 | $29.45 | $29.41 | 2,100 |
| 10:38 AM | $29.44 | Up $0.01 | $29.44 | $29.43 | 400 |
| 10:37 AM | $29.43 | Up $0.01 | $29.43 | $29.42 | 800 |
| 10:36 AM | $29.42 | Up $0.02 | $29.43 | $29.42 | 300 |
| 10:35 AM | $29.40 | Down $ -0.01 | $29.41 | $29.40 | 1,500 |
| 10:34 AM | $29.41 | Up $0.02 | $29.42 | $29.38 | 1,000 |
| 10:33 AM | $29.39 | Up $0.01 | $29.40 | $29.38 | 800 |
| 10:32 AM | $29.38 | Down $ -0.04 | $29.41 | $29.38 | 600 |
| 10:31 AM | $29.42 | Up $0.05 | $29.42 | $29.36 | 1,100 |
| 10:30 AM | $29.37 | Down $ -0.05 | $29.43 | $29.37 | 800 |
| 10:29 AM | $29.42 | Down $ -0.03 | $29.47 | $29.42 | 500 |
| 10:28 AM | $29.45 | Up $0.00 | $29.47 | $29.45 | 1,800 |
| 10:27 AM | $29.45 | Up $0.02 | $29.45 | $29.45 | 200 |
| 10:26 AM | $29.43 | Down $ -0.07 | $29.47 | $29.43 | 1,100 |
| 10:25 AM | $29.50 | Up $0.02 | $29.50 | $29.48 | 700 |
| 10:23 AM | $29.48 | Down $ -0.06 | $29.50 | $29.46 | 800 |
| 10:23 AM | $29.48 | Up $0.00 | $29.50 | $29.46 | 0 |
| 10:22 AM | $29.54 | Down $ -0.02 | $29.54 | $29.54 | 100 |
| 10:21 AM | $29.56 | Down $ -0.06 | $29.60 | $29.56 | 500 |
| 10:20 AM | $29.62 | Up $0.02 | $29.62 | $29.58 | 1,000 |
| 10:18 AM | $29.60 | Up $0.00 | $29.60 | $29.57 | 1,000 |
| 10:18 AM | $29.60 | Up $0.00 | $29.60 | $29.57 | 0 |
| 10:17 AM | $29.60 | Down $ -0.03 | $29.63 | $29.60 | 1,000 |
| 10:16 AM | $29.63 | Up $0.01 | $29.63 | $29.63 | 100 |
| 10:15 AM | $29.62 | Down $ -0.04 | $29.65 | $29.62 | 500 |
| 10:14 AM | $29.66 | Down $ -0.02 | $29.66 | $29.65 | 200 |
| 10:13 AM | $29.68 | Up $0.00 | $29.69 | $29.68 | 200 |
| 10:12 AM | $29.68 | Down $ -0.04 | $29.72 | $29.68 | 200 |
| 10:11 AM | $29.72 | Up $0.06 | $29.76 | $29.70 | 1,600 |
| 10:10 AM | $29.66 | Up $0.00 | $29.66 | $29.66 | 100 |
| 10:09 AM | $29.66 | Up $0.07 | $29.66 | $29.66 | 100 |
| 10:08 AM | $29.59 | Down $ -0.05 | $29.65 | $29.59 | 900 |
| 10:07 AM | $29.64 | Down $ -0.04 | $29.68 | $29.64 | 700 |
| 10:06 AM | $29.68 | Up $0.01 | $29.68 | $29.67 | 500 |
| 10:05 AM | $29.67 | Up $0.00 | $29.69 | $29.66 | 500 |
| 10:04 AM | $29.67 | Up $0.00 | $29.67 | $29.66 | 200 |
| 10:03 AM | $29.67 | Down $ -0.01 | $29.68 | $29.62 | 1,000 |
| 10:02 AM | $29.68 | Up $0.01 | $29.68 | $29.62 | 800 |
| 10:01 AM | $29.67 | Down $ -0.03 | $29.72 | $29.67 | 200 |
| 10:00 AM | $29.70 | Up $0.02 | $29.71 | $29.70 | 400 |
| 09:59 AM | $29.68 | Up $0.07 | $29.68 | $29.67 | 800 |
| 09:58 AM | $29.61 | Up $0.08 | $29.61 | $29.56 | 300 |
| 09:57 AM | $29.53 | Up $0.00 | $29.54 | $29.51 | 600 |
| 09:56 AM | $29.53 | Up $0.05 | $29.54 | $29.50 | 500 |
| 09:55 AM | $29.48 | Up $0.01 | $29.48 | $29.47 | 600 |
| 09:54 AM | $29.47 | Down $ -0.11 | $29.47 | $29.44 | 200 |
| 09:53 AM | $29.58 | Down $ -0.03 | $29.62 | $29.58 | 600 |
| 09:52 AM | $29.61 | Up $0.10 | $29.63 | $29.53 | 500 |
| 09:51 AM | $29.51 | Up $0.01 | $29.58 | $29.51 | 700 |
| 09:50 AM | $29.50 | Up $0.14 | $29.54 | $29.40 | 1,200 |
| 09:49 AM | $29.36 | Down $ -0.03 | $29.39 | $29.36 | 1,200 |
| 09:48 AM | $29.39 | Up $0.11 | $29.39 | $29.29 | 2,100 |
| 09:47 AM | $29.28 | Down $ -0.09 | $29.39 | $29.26 | 2,500 |
| 09:46 AM | $29.37 | Up $0.14 | $29.38 | $29.22 | 1,600 |
| 09:45 AM | $29.23 | Up $0.11 | $29.25 | $29.10 | 3,700 |
| 09:44 AM | $29.12 | Down $ -0.09 | $29.18 | $29.11 | 3,000 |
| 09:43 AM | $29.21 | Down $ -0.04 | $29.27 | $29.18 | 2,100 |
| 09:42 AM | $29.25 | Down $ -0.05 | $29.36 | $29.22 | 1,200 |
| 09:41 AM | $29.30 | Down $ -0.04 | $29.41 | $29.30 | 2,000 |
| 09:40 AM | $29.34 | Down $ -0.26 | $29.48 | $29.32 | 4,000 |
| 09:39 AM | $29.60 | Down $ -0.03 | $29.61 | $29.60 | 400 |
| 09:38 AM | $29.63 | Down $ -0.05 | $29.73 | $29.62 | 700 |
| 09:37 AM | $29.68 | Down $ -0.02 | $29.73 | $29.68 | 600 |
| 09:36 AM | $29.70 | Up $0.10 | $29.70 | $29.64 | 800 |
| 09:35 AM | $29.60 | Up $0.00 | $29.62 | $29.58 | 600 |
| 09:34 AM | $29.60 | Up $0.08 | $29.60 | $29.52 | 1,000 |
| 09:33 AM | $29.52 | Down $ -0.08 | $29.63 | $29.50 | 1,600 |
| 09:32 AM | $29.60 | Down $ -0.13 | $29.68 | $29.59 | 2,100 |
| 09:31 AM | $29.73 | Up $0.13 | $29.76 | $29.58 | 3,600 |
| 09:30 AM | $29.60 | Down $ -0.42 | $29.76 | $29.57 | 5,300 |
| Previous close | $30.02 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 18-09-2025 | $30.06 | $29.52 | $30.07 | $29.39 | 209,400 |
| 17-09-2025 | $30.02 | $30.14 | $30.75 | $29.77 | 223,500 |
| 16-09-2025 | $29.64 | $30.17 | $30.41 | $29.55 | 314,100 |
| 15-09-2025 | $31.17 | $31.56 | $31.78 | $31.09 | 287,400 |
| 12-09-2025 | $30.98 | $30.53 | $31.01 | $30.53 | 207,100 |
| 11-09-2025 | $31.46 | $30.98 | $31.49 | $30.94 | 238,700 |
| 10-09-2025 | $30.45 | $30.09 | $30.51 | $30.02 | 270,600 |
| 09-09-2025 | $29.30 | $28.95 | $29.32 | $28.91 | 412,500 |
| 08-09-2025 | $29.53 | $29.86 | $29.86 | $29.48 | 611,500 |
| 05-09-2025 | $29.20 | $29.13 | $29.29 | $28.97 | 296,400 |
| 04-09-2025 | $28.20 | $28.21 | $28.28 | $28.04 | 280,100 |
| 03-09-2025 | $28.06 | $28.04 | $28.14 | $27.63 | 324,500 |
| 02-09-2025 | $27.49 | $27.20 | $27.56 | $27.03 | 361,700 |
| 29-08-2025 | $26.50 | $26.10 | $26.53 | $26.00 | 250,600 |
| 28-08-2025 | $25.15 | $25.23 | $25.52 | $25.06 | 268,600 |
| 27-08-2025 | $25.41 | $25.29 | $25.48 | $25.12 | 210,300 |
| 26-08-2025 | $25.31 | $25.19 | $25.51 | $25.13 | 1,792,100 |
| 25-08-2025 | $24.28 | $24.05 | $24.42 | $23.96 | 223,300 |
| 22-08-2025 | $23.66 | $23.56 | $23.73 | $23.51 | 193,300 |
| 21-08-2025 | $23.52 | $23.08 | $23.57 | $23.04 | 195,000 |
| 20-08-2025 | $22.82 | $22.76 | $22.84 | $22.70 | 416,200 |
| 19-08-2025 | $22.31 | $22.54 | $22.55 | $22.17 | 312,100 |
| 18-08-2025 | $23.17 | $22.81 | $23.17 | $22.75 | 160,700 |
| 15-08-2025 | $23.17 | $23.02 | $23.18 | $22.98 | 260,400 |
| 14-08-2025 | $22.24 | $22.36 | $22.36 | $22.19 | 198,800 |
| 13-08-2025 | $22.52 | $22.52 | $22.65 | $22.42 | 451,200 |
| 12-08-2025 | $22.24 | $21.91 | $22.28 | $21.86 | 454,800 |
| 11-08-2025 | $21.46 | $21.03 | $21.47 | $20.99 | 385,600 |
| 08-08-2025 | $20.91 | $20.54 | $20.96 | $20.33 | 308,700 |
| 07-08-2025 | $20.40 | $20.63 | $20.69 | $20.12 | 531,900 |
Graphs are not available, please refer to the detailed table