Quotes and Market Data
Find a quote
TRIPLE FLAG PRECIOUS METALS CORP
44.86 Up 1.56 (3.48 %)
Delayed : 2025/10/20 17:40:00
- Previous close $43.30
- Opening $43.97
- Price Ask $44.75
- Price Bid $44.75
- Size Bid 1
- Size Ask 34
- Today High $45.16
- Today Low $43.63
- 52 Weeks High $47.02
- 52 Weeks Low $21.08
- Volume 229,823
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $44.86 | Up $0.02 | $44.86 | $44.86 | 87,800 |
| 03:59 PM | $44.84 | Down $ -0.04 | $44.88 | $44.84 | 10,200 |
| 03:58 PM | $44.88 | Down $ -0.07 | $44.96 | $44.88 | 7,700 |
| 03:57 PM | $44.95 | Up $0.02 | $44.96 | $44.94 | 4,200 |
| 03:56 PM | $44.94 | Down $ -0.03 | $44.97 | $44.94 | 1,700 |
| 03:55 PM | $44.97 | Up $0.02 | $44.97 | $44.92 | 5,700 |
| 03:54 PM | $44.95 | Up $0.02 | $44.95 | $44.94 | 1,800 |
| 03:53 PM | $44.94 | Down $0.00 | $44.95 | $44.94 | 1,000 |
| 03:52 PM | $44.94 | Up $0.02 | $44.94 | $44.94 | 200 |
| 03:51 PM | $44.92 | Down $ -0.01 | $44.93 | $44.91 | 3,800 |
| 03:50 PM | $44.93 | Down $ -0.01 | $44.98 | $44.93 | 3,400 |
| 03:49 PM | $44.94 | Up $0.01 | $44.94 | $44.93 | 3,400 |
| 03:48 PM | $44.93 | Down $ -0.01 | $44.93 | $44.92 | 700 |
| 03:47 PM | $44.94 | Down $ -0.03 | $44.96 | $44.92 | 1,700 |
| 03:46 PM | $44.97 | Up $0.00 | $44.98 | $44.97 | 500 |
| 03:44 PM | $44.97 | Down $ -0.01 | $44.97 | $44.97 | 200 |
| 03:44 PM | $44.97 | Up $0.00 | $44.97 | $44.97 | 0 |
| 03:42 PM | $44.98 | Down $ -0.01 | $44.99 | $44.98 | 1,100 |
| 03:42 PM | $44.98 | Up $0.00 | $44.99 | $44.98 | 0 |
| 03:41 PM | $44.99 | Down $ -0.03 | $45.02 | $44.99 | 2,200 |
| 03:40 PM | $45.02 | Up $0.02 | $45.02 | $45.02 | 400 |
| 03:39 PM | $45.00 | Down $ -0.01 | $45.01 | $44.99 | 1,000 |
| 03:38 PM | $45.01 | Up $0.01 | $45.01 | $45.01 | 300 |
| 03:37 PM | $45.00 | Down $ -0.02 | $45.01 | $44.98 | 700 |
| 03:36 PM | $45.02 | Down $ -0.05 | $45.07 | $45.02 | 1,100 |
| 03:35 PM | $45.07 | Down $ -0.01 | $45.07 | $45.06 | 900 |
| 03:34 PM | $45.08 | Down $ -0.03 | $45.08 | $45.08 | 200 |
| 03:33 PM | $45.11 | Down $ -0.03 | $45.13 | $45.11 | 700 |
| 03:32 PM | $45.14 | Down $ -0.01 | $45.14 | $45.14 | 800 |
| 03:31 PM | $45.15 | Up $0.02 | $45.15 | $45.14 | 400 |
| 03:29 PM | $45.13 | Up $0.01 | $45.14 | $45.13 | 200 |
| 03:29 PM | $45.13 | Up $0.00 | $45.14 | $45.13 | 0 |
| 03:27 PM | $45.12 | Up $0.02 | $45.13 | $45.12 | 800 |
| 03:27 PM | $45.12 | Up $0.00 | $45.13 | $45.12 | 0 |
| 03:26 PM | $45.10 | Down $ -0.01 | $45.12 | $45.10 | 500 |
| 03:22 PM | $45.10 | Down $ -0.02 | $45.10 | $45.10 | 100 |
| 03:22 PM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 03:22 PM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 03:22 PM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 03:21 PM | $45.12 | Up $0.02 | $45.12 | $45.07 | 400 |
| 03:20 PM | $45.10 | Down $ -0.05 | $45.13 | $45.10 | 1,500 |
| 03:19 PM | $45.15 | Up $0.01 | $45.15 | $45.15 | 800 |
| 03:18 PM | $45.14 | Up $0.02 | $45.14 | $45.14 | 800 |
| 03:17 PM | $45.12 | Down $ -0.02 | $45.12 | $45.12 | 200 |
| 03:15 PM | $45.14 | Down $ -0.01 | $45.14 | $45.14 | 200 |
| 03:15 PM | $45.14 | Up $0.00 | $45.14 | $45.14 | 0 |
| 03:14 PM | $45.15 | Down $ -0.01 | $45.15 | $45.15 | 400 |
| 03:13 PM | $45.16 | Up $0.00 | $45.16 | $45.16 | 200 |
| 03:12 PM | $45.16 | Up $0.04 | $45.16 | $45.12 | 1,100 |
| 03:11 PM | $45.12 | Up $0.04 | $45.12 | $45.12 | 100 |
| 03:10 PM | $45.08 | Down $ -0.03 | $45.08 | $45.07 | 600 |
| 03:08 PM | $45.11 | Up $0.02 | $45.11 | $45.11 | 200 |
| 03:08 PM | $45.11 | Up $0.00 | $45.11 | $45.11 | 0 |
| 03:07 PM | $45.09 | Up $0.04 | $45.09 | $45.08 | 800 |
| 03:06 PM | $45.05 | Down $ -0.01 | $45.05 | $45.05 | 300 |
| 03:05 PM | $45.06 | Down $ -0.07 | $45.12 | $45.06 | 700 |
| 03:04 PM | $45.13 | Up $0.03 | $45.13 | $45.13 | 100 |
| 03:02 PM | $45.10 | Up $0.00 | $45.10 | $45.10 | 600 |
| 03:02 PM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 03:01 PM | $45.10 | Up $0.03 | $45.10 | $45.10 | 100 |
| 02:59 PM | $45.07 | Up $0.03 | $45.08 | $45.05 | 300 |
| 02:59 PM | $45.07 | Up $0.00 | $45.08 | $45.05 | 0 |
| 02:57 PM | $45.04 | Up $0.04 | $45.04 | $45.04 | 200 |
| 02:57 PM | $45.04 | Up $0.00 | $45.04 | $45.04 | 0 |
| 02:54 PM | $45.00 | Up $0.00 | $45.00 | $45.00 | 1,100 |
| 02:54 PM | $45.00 | Up $0.00 | $45.00 | $45.00 | 0 |
| 02:54 PM | $45.00 | Up $0.00 | $45.00 | $45.00 | 0 |
| 02:52 PM | $45.00 | Down $ -0.05 | $45.02 | $45.00 | 600 |
| 02:52 PM | $45.00 | Up $0.00 | $45.02 | $45.00 | 0 |
| 02:51 PM | $45.05 | Down $ -0.02 | $45.05 | $45.05 | 100 |
| 02:50 PM | $45.06 | Up $0.04 | $45.06 | $45.03 | 200 |
| 02:49 PM | $45.02 | Down $ -0.02 | $45.02 | $45.02 | 100 |
| 02:42 PM | $45.04 | Up $0.00 | $45.04 | $45.04 | 100 |
| 02:42 PM | $45.04 | Up $0.00 | $45.04 | $45.04 | 0 |
| 02:42 PM | $45.04 | Up $0.00 | $45.04 | $45.04 | 0 |
| 02:42 PM | $45.04 | Up $0.00 | $45.04 | $45.04 | 0 |
| 02:42 PM | $45.04 | Up $0.00 | $45.04 | $45.04 | 0 |
| 02:42 PM | $45.04 | Up $0.00 | $45.04 | $45.04 | 0 |
| 02:42 PM | $45.04 | Up $0.00 | $45.04 | $45.04 | 0 |
| 02:41 PM | $45.04 | Down $ -0.08 | $45.06 | $45.04 | 400 |
| 02:40 PM | $45.12 | Up $0.06 | $45.12 | $45.10 | 400 |
| 02:39 PM | $45.06 | Up $0.01 | $45.06 | $45.06 | 100 |
| 02:38 PM | $45.05 | Up $0.00 | $45.05 | $45.05 | 100 |
| 02:37 PM | $45.05 | Up $0.01 | $45.05 | $45.05 | 100 |
| 02:35 PM | $45.04 | Down $ -0.03 | $45.04 | $45.03 | 400 |
| 02:35 PM | $45.04 | Up $0.00 | $45.04 | $45.03 | 0 |
| 02:34 PM | $45.07 | Up $0.10 | $45.07 | $45.02 | 600 |
| 02:32 PM | $44.97 | Down $ -0.01 | $44.97 | $44.97 | 100 |
| 02:32 PM | $44.97 | Up $0.00 | $44.97 | $44.97 | 0 |
| 02:31 PM | $44.98 | Down $ -0.02 | $45.02 | $44.98 | 400 |
| 02:30 PM | $45.00 | Up $0.00 | $45.02 | $45.00 | 600 |
| 02:29 PM | $45.00 | Up $0.03 | $45.00 | $45.00 | 500 |
| 02:28 PM | $44.97 | Up $0.00 | $44.97 | $44.97 | 100 |
| 02:27 PM | $44.97 | Up $0.02 | $44.97 | $44.97 | 100 |
| 02:25 PM | $44.95 | Up $0.03 | $44.95 | $44.95 | 100 |
| 02:25 PM | $44.95 | Up $0.00 | $44.95 | $44.95 | 0 |
| 02:21 PM | $44.92 | Up $0.07 | $44.92 | $44.87 | 900 |
| 02:21 PM | $44.92 | Up $0.00 | $44.92 | $44.87 | 0 |
| 02:21 PM | $44.92 | Up $0.00 | $44.92 | $44.87 | 0 |
| 02:21 PM | $44.92 | Up $0.00 | $44.92 | $44.87 | 0 |
| 02:18 PM | $44.85 | Up $0.02 | $44.85 | $44.85 | 100 |
| 02:18 PM | $44.85 | Up $0.00 | $44.85 | $44.85 | 0 |
| 02:18 PM | $44.85 | Up $0.00 | $44.85 | $44.85 | 0 |
| 02:15 PM | $44.83 | Down $ -0.05 | $44.86 | $44.83 | 400 |
| 02:15 PM | $44.83 | Up $0.00 | $44.86 | $44.83 | 0 |
| 02:15 PM | $44.83 | Up $0.00 | $44.86 | $44.83 | 0 |
| 02:14 PM | $44.88 | Up $0.01 | $44.88 | $44.88 | 100 |
| 02:13 PM | $44.87 | Up $0.00 | $44.88 | $44.86 | 700 |
| 02:12 PM | $44.87 | Up $0.01 | $44.87 | $44.87 | 900 |
| 02:08 PM | $44.86 | Up $0.02 | $44.87 | $44.80 | 500 |
| 02:08 PM | $44.86 | Up $0.00 | $44.87 | $44.80 | 0 |
| 02:08 PM | $44.86 | Up $0.00 | $44.87 | $44.80 | 0 |
| 02:08 PM | $44.86 | Up $0.00 | $44.87 | $44.80 | 0 |
| 02:07 PM | $44.84 | Down $ -0.04 | $44.87 | $44.84 | 700 |
| 02:05 PM | $44.88 | Up $0.03 | $44.88 | $44.84 | 1,200 |
| 02:05 PM | $44.88 | Up $0.00 | $44.88 | $44.84 | 0 |
| 02:03 PM | $44.85 | Down $ -0.03 | $44.88 | $44.85 | 900 |
| 02:03 PM | $44.85 | Up $0.00 | $44.88 | $44.85 | 0 |
| 02:02 PM | $44.88 | Down $ -0.03 | $44.88 | $44.88 | 200 |
| 02:00 PM | $44.91 | Up $0.00 | $44.93 | $44.91 | 800 |
| 02:00 PM | $44.91 | Up $0.00 | $44.93 | $44.91 | 0 |
| 01:59 PM | $44.91 | Up $0.09 | $44.91 | $44.85 | 200 |
| 01:57 PM | $44.82 | Up $0.01 | $44.82 | $44.75 | 1,600 |
| 01:57 PM | $44.82 | Up $0.00 | $44.82 | $44.75 | 0 |
| 01:55 PM | $44.81 | Up $0.02 | $44.81 | $44.79 | 300 |
| 01:55 PM | $44.81 | Up $0.00 | $44.81 | $44.79 | 0 |
| 01:53 PM | $44.79 | Up $0.03 | $44.79 | $44.78 | 1,000 |
| 01:53 PM | $44.79 | Up $0.00 | $44.79 | $44.78 | 0 |
| 01:51 PM | $44.76 | Down $ -0.06 | $44.83 | $44.75 | 1,500 |
| 01:51 PM | $44.76 | Up $0.00 | $44.83 | $44.75 | 0 |
| 01:50 PM | $44.82 | Up $0.00 | $44.82 | $44.82 | 100 |
| 01:48 PM | $44.82 | Up $0.04 | $44.82 | $44.79 | 200 |
| 01:48 PM | $44.82 | Up $0.00 | $44.82 | $44.79 | 0 |
| 01:47 PM | $44.78 | Up $0.03 | $44.78 | $44.78 | 100 |
| 01:46 PM | $44.75 | Up $0.03 | $44.75 | $44.75 | 400 |
| 01:44 PM | $44.72 | Up $0.01 | $44.72 | $44.72 | 100 |
| 01:44 PM | $44.72 | Up $0.00 | $44.72 | $44.72 | 0 |
| 01:43 PM | $44.71 | Up $0.11 | $44.71 | $44.70 | 400 |
| 01:37 PM | $44.60 | Down $ -0.06 | $44.60 | $44.60 | 100 |
| 01:37 PM | $44.60 | Up $0.00 | $44.60 | $44.60 | 0 |
| 01:37 PM | $44.60 | Up $0.00 | $44.60 | $44.60 | 0 |
| 01:37 PM | $44.60 | Up $0.00 | $44.60 | $44.60 | 0 |
| 01:37 PM | $44.60 | Up $0.00 | $44.60 | $44.60 | 0 |
| 01:37 PM | $44.60 | Up $0.00 | $44.60 | $44.60 | 0 |
| 01:36 PM | $44.66 | Down $ -0.04 | $44.66 | $44.66 | 200 |
| 01:30 PM | $44.70 | Down $ -0.09 | $44.71 | $44.70 | 300 |
| 01:30 PM | $44.70 | Up $0.00 | $44.71 | $44.70 | 0 |
| 01:30 PM | $44.70 | Up $0.00 | $44.71 | $44.70 | 0 |
| 01:30 PM | $44.70 | Up $0.00 | $44.71 | $44.70 | 0 |
| 01:30 PM | $44.70 | Up $0.00 | $44.71 | $44.70 | 0 |
| 01:30 PM | $44.70 | Up $0.00 | $44.71 | $44.70 | 0 |
| 01:29 PM | $44.79 | Down $ -0.03 | $44.79 | $44.79 | 200 |
| 01:27 PM | $44.82 | Down $ -0.04 | $44.85 | $44.82 | 500 |
| 01:27 PM | $44.82 | Up $0.00 | $44.85 | $44.82 | 0 |
| 01:26 PM | $44.86 | Up $0.00 | $44.86 | $44.86 | 200 |
| 01:25 PM | $44.86 | Down $ -0.01 | $44.86 | $44.86 | 300 |
| 01:24 PM | $44.87 | Down $ -0.05 | $44.87 | $44.87 | 100 |
| 01:23 PM | $44.92 | Up $0.03 | $44.92 | $44.90 | 400 |
| 01:22 PM | $44.89 | Up $0.05 | $44.89 | $44.88 | 900 |
| 01:20 PM | $44.85 | Up $0.02 | $44.85 | $44.85 | 100 |
| 01:20 PM | $44.85 | Up $0.00 | $44.85 | $44.85 | 0 |
| 01:18 PM | $44.83 | Up $0.00 | $44.83 | $44.83 | 100 |
| 01:18 PM | $44.83 | Up $0.00 | $44.83 | $44.83 | 0 |
| 01:17 PM | $44.83 | Down $ -0.06 | $44.83 | $44.83 | 100 |
| 01:16 PM | $44.89 | Up $0.03 | $44.89 | $44.89 | 100 |
| 01:15 PM | $44.86 | Down $ -0.05 | $44.89 | $44.86 | 1,200 |
| 01:12 PM | $44.91 | Up $0.02 | $44.91 | $44.91 | 400 |
| 01:12 PM | $44.91 | Up $0.00 | $44.91 | $44.91 | 0 |
| 01:12 PM | $44.91 | Up $0.00 | $44.91 | $44.91 | 0 |
| 01:11 PM | $44.89 | Down $ -0.01 | $44.89 | $44.89 | 200 |
| 01:10 PM | $44.90 | Up $0.00 | $44.97 | $44.90 | 1,200 |
| 01:08 PM | $44.90 | Down $ -0.01 | $44.90 | $44.90 | 300 |
| 01:08 PM | $44.90 | Up $0.00 | $44.90 | $44.90 | 0 |
| 01:07 PM | $44.91 | Down $ -0.07 | $44.95 | $44.91 | 600 |
| 01:06 PM | $44.98 | Up $0.06 | $44.98 | $44.98 | 100 |
| 01:04 PM | $44.92 | Up $0.00 | $44.92 | $44.92 | 100 |
| 01:04 PM | $44.92 | Up $0.00 | $44.92 | $44.92 | 0 |
| 01:03 PM | $44.92 | Up $0.06 | $44.92 | $44.92 | 100 |
| 12:59 PM | $44.86 | Down $ -0.03 | $44.86 | $44.86 | 100 |
| 12:59 PM | $44.86 | Up $0.00 | $44.86 | $44.86 | 0 |
| 12:59 PM | $44.86 | Up $0.00 | $44.86 | $44.86 | 0 |
| 12:59 PM | $44.86 | Up $0.00 | $44.86 | $44.86 | 0 |
| 12:58 PM | $44.89 | Up $0.00 | $44.89 | $44.88 | 400 |
| 12:57 PM | $44.89 | Up $0.09 | $44.89 | $44.87 | 1,000 |
| 12:56 PM | $44.80 | Down $ -0.03 | $44.80 | $44.80 | 100 |
| 12:55 PM | $44.83 | Down $ -0.04 | $44.87 | $44.83 | 500 |
| 12:48 PM | $44.87 | Up $0.02 | $44.87 | $44.84 | 300 |
| 12:48 PM | $44.87 | Up $0.00 | $44.87 | $44.84 | 0 |
| 12:48 PM | $44.87 | Up $0.00 | $44.87 | $44.84 | 0 |
| 12:48 PM | $44.87 | Up $0.00 | $44.87 | $44.84 | 0 |
| 12:48 PM | $44.87 | Up $0.00 | $44.87 | $44.84 | 0 |
| 12:48 PM | $44.87 | Up $0.00 | $44.87 | $44.84 | 0 |
| 12:48 PM | $44.87 | Up $0.00 | $44.87 | $44.84 | 0 |
| 12:47 PM | $44.85 | Down $ -0.05 | $44.88 | $44.85 | 800 |
| 12:46 PM | $44.90 | Down $ -0.02 | $44.93 | $44.90 | 600 |
| 12:45 PM | $44.92 | Up $0.02 | $44.92 | $44.91 | 300 |
| 12:44 PM | $44.90 | Up $0.02 | $44.90 | $44.88 | 300 |
| 12:43 PM | $44.88 | Up $0.04 | $44.88 | $44.88 | 300 |
| 12:39 PM | $44.84 | Down $ -0.01 | $44.84 | $44.84 | 300 |
| 12:39 PM | $44.84 | Up $0.00 | $44.84 | $44.84 | 0 |
| 12:39 PM | $44.84 | Up $0.00 | $44.84 | $44.84 | 0 |
| 12:39 PM | $44.84 | Up $0.00 | $44.84 | $44.84 | 0 |
| 12:36 PM | $44.85 | Down $ -0.02 | $44.87 | $44.85 | 300 |
| 12:36 PM | $44.85 | Up $0.00 | $44.87 | $44.85 | 0 |
| 12:36 PM | $44.85 | Up $0.00 | $44.87 | $44.85 | 0 |
| 12:35 PM | $44.87 | Down $ -0.02 | $44.94 | $44.87 | 700 |
| 12:33 PM | $44.89 | Up $0.00 | $44.90 | $44.89 | 200 |
| 12:33 PM | $44.89 | Up $0.00 | $44.90 | $44.89 | 0 |
| 12:31 PM | $44.89 | Down $ -0.01 | $44.91 | $44.89 | 300 |
| 12:31 PM | $44.89 | Up $0.00 | $44.91 | $44.89 | 0 |
| 12:30 PM | $44.90 | Up $0.04 | $44.90 | $44.84 | 600 |
| 12:28 PM | $44.86 | Up $0.06 | $44.86 | $44.85 | 600 |
| 12:28 PM | $44.86 | Up $0.00 | $44.86 | $44.85 | 0 |
| 12:26 PM | $44.80 | Up $0.03 | $44.80 | $44.80 | 100 |
| 12:26 PM | $44.80 | Up $0.00 | $44.80 | $44.80 | 0 |
| 12:25 PM | $44.77 | Up $0.02 | $44.79 | $44.77 | 700 |
| 12:24 PM | $44.75 | Down $ -0.05 | $44.80 | $44.75 | 600 |
| 12:22 PM | $44.80 | Up $0.00 | $44.80 | $44.80 | 200 |
| 12:22 PM | $44.80 | Up $0.00 | $44.80 | $44.80 | 0 |
| 12:17 PM | $44.80 | Up $0.06 | $44.80 | $44.80 | 100 |
| 12:17 PM | $44.80 | Up $0.00 | $44.80 | $44.80 | 0 |
| 12:17 PM | $44.80 | Up $0.00 | $44.80 | $44.80 | 0 |
| 12:17 PM | $44.80 | Up $0.00 | $44.80 | $44.80 | 0 |
| 12:17 PM | $44.80 | Up $0.00 | $44.80 | $44.80 | 0 |
| 12:16 PM | $44.74 | Up $0.06 | $44.74 | $44.71 | 300 |
| 12:11 PM | $44.68 | Up $0.03 | $44.68 | $44.68 | 200 |
| 12:11 PM | $44.68 | Up $0.00 | $44.68 | $44.68 | 0 |
| 12:11 PM | $44.68 | Up $0.00 | $44.68 | $44.68 | 0 |
| 12:11 PM | $44.68 | Up $0.00 | $44.68 | $44.68 | 0 |
| 12:11 PM | $44.68 | Up $0.00 | $44.68 | $44.68 | 0 |
| 12:10 PM | $44.65 | Down $ -0.01 | $44.65 | $44.65 | 400 |
| 12:09 PM | $44.66 | Down $ -0.06 | $44.66 | $44.66 | 200 |
| 12:06 PM | $44.72 | Up $0.01 | $44.72 | $44.71 | 400 |
| 12:06 PM | $44.72 | Up $0.00 | $44.72 | $44.71 | 0 |
| 12:06 PM | $44.72 | Up $0.00 | $44.72 | $44.71 | 0 |
| 12:03 PM | $44.71 | Down $ -0.04 | $44.73 | $44.71 | 300 |
| 12:03 PM | $44.71 | Up $0.00 | $44.73 | $44.71 | 0 |
| 12:03 PM | $44.71 | Up $0.00 | $44.73 | $44.71 | 0 |
| 12:02 PM | $44.75 | Down $ -0.13 | $44.75 | $44.75 | 2,300 |
| 12:00 PM | $44.88 | Down $ -0.06 | $44.90 | $44.88 | 200 |
| 12:00 PM | $44.88 | Up $0.00 | $44.90 | $44.88 | 0 |
| 11:58 AM | $44.94 | Up $0.02 | $44.94 | $44.93 | 300 |
| 11:58 AM | $44.94 | Up $0.00 | $44.94 | $44.93 | 0 |
| 11:57 AM | $44.92 | Down $ -0.05 | $44.92 | $44.92 | 600 |
| 11:54 AM | $44.97 | Up $0.09 | $44.97 | $44.96 | 600 |
| 11:54 AM | $44.97 | Up $0.00 | $44.97 | $44.96 | 0 |
| 11:54 AM | $44.97 | Up $0.00 | $44.97 | $44.96 | 0 |
| 11:52 AM | $44.88 | Down $ -0.01 | $44.93 | $44.87 | 1,600 |
| 11:52 AM | $44.88 | Up $0.00 | $44.93 | $44.87 | 0 |
| 11:51 AM | $44.89 | Up $0.00 | $44.89 | $44.89 | 100 |
| 11:49 AM | $44.89 | Down $ -0.05 | $44.95 | $44.89 | 1,300 |
| 11:49 AM | $44.89 | Up $0.00 | $44.95 | $44.89 | 0 |
| 11:46 AM | $44.94 | Up $0.04 | $44.94 | $44.94 | 200 |
| 11:46 AM | $44.94 | Up $0.00 | $44.94 | $44.94 | 0 |
| 11:46 AM | $44.94 | Up $0.00 | $44.94 | $44.94 | 0 |
| 11:42 AM | $44.90 | Down $ -0.04 | $44.90 | $44.90 | 100 |
| 11:42 AM | $44.90 | Up $0.00 | $44.90 | $44.90 | 0 |
| 11:42 AM | $44.90 | Up $0.00 | $44.90 | $44.90 | 0 |
| 11:42 AM | $44.90 | Up $0.00 | $44.90 | $44.90 | 0 |
| 11:40 AM | $44.94 | Down $ -0.06 | $44.96 | $44.94 | 600 |
| 11:40 AM | $44.94 | Up $0.00 | $44.96 | $44.94 | 0 |
| 11:39 AM | $45.00 | Up $0.12 | $45.00 | $44.95 | 400 |
| 11:37 AM | $44.88 | Up $0.00 | $44.91 | $44.88 | 600 |
| 11:37 AM | $44.88 | Up $0.00 | $44.91 | $44.88 | 0 |
| 11:36 AM | $44.88 | Down $ -0.03 | $44.88 | $44.88 | 400 |
| 11:29 AM | $44.91 | Down $ -0.03 | $44.91 | $44.91 | 100 |
| 11:29 AM | $44.91 | Up $0.00 | $44.91 | $44.91 | 0 |
| 11:29 AM | $44.91 | Up $0.00 | $44.91 | $44.91 | 0 |
| 11:29 AM | $44.91 | Up $0.00 | $44.91 | $44.91 | 0 |
| 11:29 AM | $44.91 | Up $0.00 | $44.91 | $44.91 | 0 |
| 11:29 AM | $44.91 | Up $0.00 | $44.91 | $44.91 | 0 |
| 11:29 AM | $44.91 | Up $0.00 | $44.91 | $44.91 | 0 |
| 11:28 AM | $44.94 | Up $0.05 | $44.94 | $44.94 | 100 |
| 11:25 AM | $44.89 | Down $ -0.08 | $44.97 | $44.89 | 700 |
| 11:25 AM | $44.89 | Up $0.00 | $44.97 | $44.89 | 0 |
| 11:25 AM | $44.89 | Up $0.00 | $44.97 | $44.89 | 0 |
| 11:22 AM | $44.97 | Down $ -0.07 | $44.97 | $44.96 | 200 |
| 11:22 AM | $44.97 | Up $0.00 | $44.97 | $44.96 | 0 |
| 11:22 AM | $44.97 | Up $0.00 | $44.97 | $44.96 | 0 |
| 11:21 AM | $45.04 | Down $ -0.01 | $45.10 | $45.04 | 800 |
| 11:18 AM | $45.05 | Up $0.04 | $45.05 | $45.05 | 100 |
| 11:18 AM | $45.05 | Up $0.00 | $45.05 | $45.05 | 0 |
| 11:18 AM | $45.05 | Up $0.00 | $45.05 | $45.05 | 0 |
| 11:16 AM | $45.01 | Up $0.03 | $45.01 | $45.00 | 400 |
| 11:16 AM | $45.01 | Up $0.00 | $45.01 | $45.00 | 0 |
| 11:14 AM | $44.98 | Up $0.05 | $44.98 | $44.96 | 300 |
| 11:14 AM | $44.98 | Up $0.00 | $44.98 | $44.96 | 0 |
| 11:10 AM | $44.93 | Up $0.06 | $44.93 | $44.93 | 100 |
| 11:10 AM | $44.93 | Up $0.00 | $44.93 | $44.93 | 0 |
| 11:10 AM | $44.93 | Up $0.00 | $44.93 | $44.93 | 0 |
| 11:10 AM | $44.93 | Up $0.00 | $44.93 | $44.93 | 0 |
| 11:09 AM | $44.87 | Down $ -0.04 | $44.87 | $44.87 | 200 |
| 11:06 AM | $44.91 | Up $0.11 | $44.91 | $44.90 | 300 |
| 11:06 AM | $44.91 | Up $0.00 | $44.91 | $44.90 | 0 |
| 11:06 AM | $44.91 | Up $0.00 | $44.91 | $44.90 | 0 |
| 11:03 AM | $44.80 | Down $ -0.05 | $44.80 | $44.80 | 100 |
| 11:03 AM | $44.80 | Up $0.00 | $44.80 | $44.80 | 0 |
| 11:03 AM | $44.80 | Up $0.00 | $44.80 | $44.80 | 0 |
| 11:02 AM | $44.85 | Up $0.09 | $44.85 | $44.80 | 300 |
| 11:01 AM | $44.76 | Down $0.00 | $44.79 | $44.76 | 200 |
| 10:59 AM | $44.76 | Down $ -0.07 | $44.77 | $44.76 | 200 |
| 10:59 AM | $44.76 | Up $0.00 | $44.77 | $44.76 | 0 |
| 10:58 AM | $44.83 | Up $0.08 | $44.83 | $44.83 | 100 |
| 10:57 AM | $44.75 | Up $0.01 | $44.75 | $44.75 | 100 |
| 10:55 AM | $44.74 | Up $0.04 | $44.74 | $44.74 | 100 |
| 10:55 AM | $44.74 | Up $0.00 | $44.74 | $44.74 | 0 |
| 10:53 AM | $44.70 | Down $ -0.03 | $44.71 | $44.70 | 200 |
| 10:53 AM | $44.70 | Up $0.00 | $44.71 | $44.70 | 0 |
| 10:52 AM | $44.73 | Down $ -0.10 | $44.75 | $44.73 | 600 |
| 10:51 AM | $44.83 | Up $0.17 | $44.83 | $44.70 | 500 |
| 10:49 AM | $44.66 | Up $0.01 | $44.66 | $44.66 | 100 |
| 10:49 AM | $44.66 | Up $0.00 | $44.66 | $44.66 | 0 |
| 10:46 AM | $44.65 | Up $0.02 | $44.67 | $44.62 | 300 |
| 10:46 AM | $44.65 | Up $0.00 | $44.67 | $44.62 | 0 |
| 10:46 AM | $44.65 | Up $0.00 | $44.67 | $44.62 | 0 |
| 10:45 AM | $44.63 | Down $ -0.04 | $44.64 | $44.63 | 300 |
| 10:44 AM | $44.67 | Up $0.09 | $44.67 | $44.66 | 200 |
| 10:40 AM | $44.58 | Down $ -0.01 | $44.60 | $44.58 | 300 |
| 10:40 AM | $44.58 | Up $0.00 | $44.60 | $44.58 | 0 |
| 10:40 AM | $44.58 | Up $0.00 | $44.60 | $44.58 | 0 |
| 10:40 AM | $44.58 | Up $0.00 | $44.60 | $44.58 | 0 |
| 10:37 AM | $44.59 | Up $0.06 | $44.61 | $44.59 | 400 |
| 10:37 AM | $44.59 | Up $0.00 | $44.61 | $44.59 | 0 |
| 10:37 AM | $44.59 | Up $0.00 | $44.61 | $44.59 | 0 |
| 10:34 AM | $44.53 | Down $ -0.09 | $44.53 | $44.53 | 100 |
| 10:34 AM | $44.53 | Up $0.00 | $44.53 | $44.53 | 0 |
| 10:34 AM | $44.53 | Up $0.00 | $44.53 | $44.53 | 0 |
| 10:33 AM | $44.62 | Up $0.02 | $44.63 | $44.62 | 400 |
| 10:30 AM | $44.60 | Down $ -0.01 | $44.60 | $44.60 | 100 |
| 10:30 AM | $44.60 | Up $0.00 | $44.60 | $44.60 | 0 |
| 10:30 AM | $44.60 | Up $0.00 | $44.60 | $44.60 | 0 |
| 10:28 AM | $44.61 | Down $ -0.05 | $44.64 | $44.61 | 500 |
| 10:28 AM | $44.61 | Up $0.00 | $44.64 | $44.61 | 0 |
| 10:26 AM | $44.66 | Down $ -0.09 | $44.68 | $44.66 | 400 |
| 10:26 AM | $44.66 | Up $0.00 | $44.68 | $44.66 | 0 |
| 10:25 AM | $44.75 | Up $0.07 | $44.75 | $44.75 | 100 |
| 10:22 AM | $44.68 | Down $ -0.07 | $44.69 | $44.68 | 200 |
| 10:22 AM | $44.68 | Up $0.00 | $44.69 | $44.68 | 0 |
| 10:22 AM | $44.68 | Up $0.00 | $44.69 | $44.68 | 0 |
| 10:20 AM | $44.75 | Up $0.12 | $44.75 | $44.67 | 400 |
| 10:20 AM | $44.75 | Up $0.00 | $44.75 | $44.67 | 0 |
| 10:16 AM | $44.63 | Down $ -0.15 | $44.65 | $44.63 | 400 |
| 10:16 AM | $44.63 | Up $0.00 | $44.65 | $44.63 | 0 |
| 10:16 AM | $44.63 | Up $0.00 | $44.65 | $44.63 | 0 |
| 10:16 AM | $44.63 | Up $0.00 | $44.65 | $44.63 | 0 |
| 10:15 AM | $44.78 | Up $0.16 | $44.78 | $44.67 | 600 |
| 10:14 AM | $44.62 | Up $0.07 | $44.62 | $44.61 | 200 |
| 10:11 AM | $44.55 | Down $ -0.02 | $44.55 | $44.54 | 400 |
| 10:11 AM | $44.55 | Up $0.00 | $44.55 | $44.54 | 0 |
| 10:11 AM | $44.55 | Up $0.00 | $44.55 | $44.54 | 0 |
| 10:09 AM | $44.57 | Up $0.16 | $44.57 | $44.53 | 300 |
| 10:09 AM | $44.57 | Up $0.00 | $44.57 | $44.53 | 0 |
| 10:07 AM | $44.41 | Up $0.13 | $44.41 | $44.25 | 900 |
| 10:07 AM | $44.41 | Up $0.00 | $44.41 | $44.25 | 0 |
| 10:05 AM | $44.28 | Up $0.18 | $44.28 | $44.22 | 500 |
| 10:05 AM | $44.28 | Up $0.00 | $44.28 | $44.22 | 0 |
| 10:03 AM | $44.10 | Down $ -0.08 | $44.16 | $44.10 | 600 |
| 10:03 AM | $44.10 | Up $0.00 | $44.16 | $44.10 | 0 |
| 10:02 AM | $44.18 | Up $0.05 | $44.18 | $44.12 | 400 |
| 10:01 AM | $44.13 | Up $0.00 | $44.13 | $44.12 | 200 |
| 10:00 AM | $44.13 | Down $ -0.10 | $44.17 | $44.12 | 300 |
| 09:59 AM | $44.24 | Down $ -0.13 | $44.28 | $44.24 | 600 |
| 09:57 AM | $44.36 | Up $0.07 | $44.36 | $44.25 | 500 |
| 09:57 AM | $44.36 | Up $0.00 | $44.36 | $44.25 | 0 |
| 09:55 AM | $44.29 | Down $ -0.10 | $44.34 | $44.29 | 700 |
| 09:55 AM | $44.29 | Up $0.00 | $44.34 | $44.29 | 0 |
| 09:52 AM | $44.39 | Up $0.08 | $44.41 | $44.39 | 600 |
| 09:52 AM | $44.39 | Up $0.00 | $44.41 | $44.39 | 0 |
| 09:52 AM | $44.39 | Up $0.00 | $44.41 | $44.39 | 0 |
| 09:49 AM | $44.31 | Up $0.07 | $44.31 | $44.27 | 800 |
| 09:49 AM | $44.31 | Up $0.00 | $44.31 | $44.27 | 0 |
| 09:49 AM | $44.31 | Up $0.00 | $44.31 | $44.27 | 0 |
| 09:47 AM | $44.24 | Up $0.17 | $44.24 | $44.23 | 300 |
| 09:47 AM | $44.24 | Up $0.00 | $44.24 | $44.23 | 0 |
| 09:45 AM | $44.07 | Up $0.09 | $44.07 | $44.07 | 100 |
| 09:45 AM | $44.07 | Up $0.00 | $44.07 | $44.07 | 0 |
| 09:44 AM | $43.98 | Up $0.03 | $43.98 | $43.91 | 500 |
| 09:43 AM | $43.95 | Down $ -0.07 | $44.03 | $43.95 | 700 |
| 09:42 AM | $44.02 | Up $0.02 | $44.02 | $44.02 | 100 |
| 09:41 AM | $44.00 | Up $0.05 | $44.04 | $43.99 | 400 |
| 09:40 AM | $43.95 | Up $0.11 | $43.95 | $43.92 | 300 |
| 09:37 AM | $43.84 | Up $0.10 | $43.84 | $43.66 | 1,000 |
| 09:37 AM | $43.84 | Up $0.00 | $43.84 | $43.66 | 0 |
| 09:37 AM | $43.84 | Up $0.00 | $43.84 | $43.66 | 0 |
| 09:35 AM | $43.74 | Up $0.09 | $43.74 | $43.63 | 900 |
| 09:35 AM | $43.74 | Up $0.00 | $43.74 | $43.63 | 0 |
| 09:34 AM | $43.65 | Up $0.00 | $43.65 | $43.65 | 100 |
| 09:33 AM | $43.65 | Down $ -0.25 | $43.70 | $43.65 | 500 |
| 09:30 AM | $43.90 | Up $0.60 | $44.31 | $43.90 | 2,400 |
| 09:30 AM | $43.90 | Up $0.00 | $44.31 | $43.90 | 0 |
| 09:30 AM | $43.90 | Up $0.00 | $44.31 | $43.90 | 0 |
| Previous close | $43.30 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20-10-2025 | $44.86 | $44.90 | $45.16 | $44.60 | 196,000 |
| 17-10-2025 | $43.30 | $43.01 | $43.39 | $42.42 | 155,200 |
| 16-10-2025 | $46.72 | $46.88 | $46.91 | $46.24 | 141,600 |
| 15-10-2025 | $45.39 | $45.59 | $45.63 | $45.05 | 110,800 |
| 14-10-2025 | $44.25 | $44.52 | $44.82 | $44.14 | 106,600 |
| 10-10-2025 | $41.98 | $41.82 | $42.07 | $41.69 | 73,600 |
| 09-10-2025 | $41.51 | $42.33 | $42.33 | $41.10 | 230,100 |
| 08-10-2025 | $43.13 | $43.21 | $43.39 | $42.82 | 81,400 |
| 07-10-2025 | $41.89 | $41.91 | $41.99 | $41.40 | 82,000 |
| 06-10-2025 | $42.43 | $42.84 | $43.05 | $42.42 | 87,200 |
| 03-10-2025 | $41.49 | $41.31 | $41.60 | $41.05 | 115,600 |
| 02-10-2025 | $41.10 | $39.89 | $41.12 | $39.85 | 112,900 |
| 01-10-2025 | $41.83 | $41.59 | $42.02 | $41.26 | 125,900 |
| 30-09-2025 | $40.74 | $40.96 | $40.98 | $40.59 | 151,900 |
| 29-09-2025 | $40.65 | $40.87 | $41.00 | $40.37 | 75,200 |
| 26-09-2025 | $39.87 | $39.62 | $39.88 | $39.53 | 87,900 |
| 25-09-2025 | $39.00 | $38.83 | $39.14 | $38.73 | 108,800 |
| 24-09-2025 | $38.51 | $38.76 | $38.87 | $38.35 | 90,800 |
| 23-09-2025 | $39.33 | $39.25 | $39.79 | $39.21 | 226,400 |
| 22-09-2025 | $39.38 | $38.97 | $39.38 | $38.95 | 196,100 |
| 19-09-2025 | $38.94 | $38.31 | $39.04 | $38.27 | 1,192,100 |
| 18-09-2025 | $38.45 | $37.96 | $38.55 | $37.89 | 76,700 |
| 17-09-2025 | $38.20 | $38.55 | $38.69 | $38.02 | 111,000 |
| 16-09-2025 | $38.69 | $38.75 | $38.93 | $38.63 | 86,700 |
| 15-09-2025 | $39.44 | $40.33 | $40.40 | $39.43 | 352,500 |
| 12-09-2025 | $39.63 | $39.40 | $39.70 | $39.36 | 57,200 |
| 11-09-2025 | $39.92 | $39.31 | $40.00 | $39.31 | 161,500 |
| 10-09-2025 | $39.12 | $39.31 | $39.54 | $39.02 | 179,200 |
| 09-09-2025 | $39.63 | $39.45 | $39.70 | $39.35 | 193,100 |
| 08-09-2025 | $39.76 | $39.56 | $39.93 | $39.48 | 217,400 |
Graphs are not available, please refer to the detailed table