Quotes and Market Data
Find a quote
TRIPLE FLAG PRECIOUS METALS CORP
32.29 Up 0.50 (1.55 %)
Delayed : 2025/07/11 17:40:00
- Previous close $31.79
- Opening $31.94
- Price Ask $32.01
- Price Bid $32.01
- Size Bid 2
- Size Ask 1
- Today High $32.39
- Today Low $31.76
- 52 Weeks High $34.84
- 52 Weeks Low $19.54
- Volume 99,200
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $32.29 | Up $0.01 | $32.29 | $32.29 | 4,400 |
| 03:59 PM | $32.29 | Up $0.04 | $32.31 | $32.25 | 2,200 |
| 03:58 PM | $32.24 | Up $0.00 | $32.24 | $32.23 | 400 |
| 03:57 PM | $32.24 | Up $0.00 | $32.24 | $32.23 | 1,100 |
| 03:56 PM | $32.24 | Down $ -0.04 | $32.24 | $32.24 | 200 |
| 03:55 PM | $32.28 | Up $0.03 | $32.28 | $32.25 | 700 |
| 03:54 PM | $32.25 | Down $ -0.01 | $32.27 | $32.25 | 700 |
| 03:53 PM | $32.26 | Up $0.00 | $32.26 | $32.26 | 100 |
| 03:52 PM | $32.26 | Down $ -0.02 | $32.28 | $32.26 | 1,200 |
| 03:51 PM | $32.28 | Up $0.01 | $32.28 | $32.26 | 400 |
| 03:50 PM | $32.27 | Up $0.00 | $32.30 | $32.27 | 800 |
| 03:49 PM | $32.27 | Up $0.03 | $32.27 | $32.27 | 300 |
| 03:47 PM | $32.24 | Down $ -0.04 | $32.26 | $32.24 | 800 |
| 03:47 PM | $32.24 | Up $0.00 | $32.26 | $32.24 | 0 |
| 03:46 PM | $32.28 | Up $0.01 | $32.28 | $32.26 | 1,200 |
| 03:45 PM | $32.27 | Up $0.02 | $32.27 | $32.27 | 200 |
| 03:44 PM | $32.25 | Down $ -0.01 | $32.25 | $32.25 | 100 |
| 03:42 PM | $32.26 | Up $0.02 | $32.27 | $32.26 | 500 |
| 03:42 PM | $32.26 | Up $0.00 | $32.27 | $32.26 | 0 |
| 03:40 PM | $32.24 | Down $ -0.03 | $32.30 | $32.24 | 1,400 |
| 03:40 PM | $32.24 | Up $0.00 | $32.30 | $32.24 | 0 |
| 03:37 PM | $32.27 | Up $0.02 | $32.29 | $32.27 | 600 |
| 03:37 PM | $32.27 | Up $0.00 | $32.29 | $32.27 | 0 |
| 03:37 PM | $32.27 | Up $0.00 | $32.29 | $32.27 | 0 |
| 03:36 PM | $32.25 | Up $0.01 | $32.25 | $32.25 | 100 |
| 03:33 PM | $32.24 | Down $ -0.02 | $32.24 | $32.24 | 100 |
| 03:33 PM | $32.24 | Up $0.00 | $32.24 | $32.24 | 0 |
| 03:33 PM | $32.24 | Up $0.00 | $32.24 | $32.24 | 0 |
| 03:32 PM | $32.26 | Up $0.01 | $32.26 | $32.26 | 400 |
| 03:31 PM | $32.25 | Up $0.02 | $32.25 | $32.25 | 500 |
| 03:28 PM | $32.23 | Down $ -0.01 | $32.23 | $32.23 | 500 |
| 03:28 PM | $32.23 | Up $0.00 | $32.23 | $32.23 | 0 |
| 03:28 PM | $32.23 | Up $0.00 | $32.23 | $32.23 | 0 |
| 03:27 PM | $32.24 | Up $0.01 | $32.24 | $32.24 | 100 |
| 03:25 PM | $32.23 | Up $0.00 | $32.23 | $32.23 | 100 |
| 03:25 PM | $32.23 | Up $0.00 | $32.23 | $32.23 | 0 |
| 03:22 PM | $32.23 | Up $0.01 | $32.23 | $32.23 | 100 |
| 03:22 PM | $32.23 | Up $0.00 | $32.23 | $32.23 | 0 |
| 03:22 PM | $32.23 | Up $0.00 | $32.23 | $32.23 | 0 |
| 03:21 PM | $32.22 | Down $ -0.01 | $32.22 | $32.22 | 100 |
| 03:19 PM | $32.23 | Down $ -0.02 | $32.24 | $32.23 | 300 |
| 03:19 PM | $32.23 | Up $0.00 | $32.24 | $32.23 | 0 |
| 03:18 PM | $32.25 | Down $ -0.07 | $32.26 | $32.25 | 300 |
| 03:16 PM | $32.32 | Down $ -0.01 | $32.32 | $32.31 | 500 |
| 03:16 PM | $32.32 | Up $0.00 | $32.32 | $32.31 | 0 |
| 03:13 PM | $32.33 | Down $ -0.04 | $32.35 | $32.33 | 400 |
| 03:13 PM | $32.33 | Up $0.00 | $32.35 | $32.33 | 0 |
| 03:13 PM | $32.33 | Up $0.00 | $32.35 | $32.33 | 0 |
| 03:09 PM | $32.37 | Up $0.00 | $32.37 | $32.37 | 100 |
| 03:09 PM | $32.37 | Up $0.00 | $32.37 | $32.37 | 0 |
| 03:09 PM | $32.37 | Up $0.00 | $32.37 | $32.37 | 0 |
| 03:09 PM | $32.37 | Up $0.00 | $32.37 | $32.37 | 0 |
| 03:03 PM | $32.37 | Up $0.11 | $32.37 | $32.25 | 2,100 |
| 03:03 PM | $32.37 | Up $0.00 | $32.37 | $32.25 | 0 |
| 03:03 PM | $32.37 | Up $0.00 | $32.37 | $32.25 | 0 |
| 03:03 PM | $32.37 | Up $0.00 | $32.37 | $32.25 | 0 |
| 03:03 PM | $32.37 | Up $0.00 | $32.37 | $32.25 | 0 |
| 03:03 PM | $32.37 | Up $0.00 | $32.37 | $32.25 | 0 |
| 03:00 PM | $32.26 | Up $0.02 | $32.26 | $32.26 | 300 |
| 03:00 PM | $32.26 | Up $0.00 | $32.26 | $32.26 | 0 |
| 03:00 PM | $32.26 | Up $0.00 | $32.26 | $32.26 | 0 |
| 02:58 PM | $32.24 | Down $ -0.01 | $32.24 | $32.24 | 100 |
| 02:58 PM | $32.24 | Up $0.00 | $32.24 | $32.24 | 0 |
| 02:57 PM | $32.25 | Down $ -0.02 | $32.25 | $32.25 | 100 |
| 02:56 PM | $32.27 | Down $ -0.01 | $32.27 | $32.27 | 200 |
| 02:51 PM | $32.28 | Up $0.00 | $32.28 | $32.28 | 100 |
| 02:51 PM | $32.28 | Up $0.00 | $32.28 | $32.28 | 0 |
| 02:51 PM | $32.28 | Up $0.00 | $32.28 | $32.28 | 0 |
| 02:51 PM | $32.28 | Up $0.00 | $32.28 | $32.28 | 0 |
| 02:51 PM | $32.28 | Up $0.00 | $32.28 | $32.28 | 0 |
| 02:50 PM | $32.28 | Down $ -0.01 | $32.28 | $32.28 | 200 |
| 02:48 PM | $32.29 | Down $ -0.01 | $32.29 | $32.29 | 200 |
| 02:48 PM | $32.29 | Up $0.00 | $32.29 | $32.29 | 0 |
| 02:45 PM | $32.30 | Down $ -0.01 | $32.30 | $32.30 | 200 |
| 02:45 PM | $32.30 | Up $0.00 | $32.30 | $32.30 | 0 |
| 02:45 PM | $32.30 | Up $0.00 | $32.30 | $32.30 | 0 |
| 02:44 PM | $32.31 | Up $0.03 | $32.31 | $32.30 | 700 |
| 02:43 PM | $32.28 | Down $ -0.02 | $32.28 | $32.28 | 100 |
| 02:42 PM | $32.30 | Up $0.02 | $32.30 | $32.28 | 500 |
| 02:37 PM | $32.28 | Down $ -0.03 | $32.30 | $32.28 | 4,900 |
| 02:37 PM | $32.28 | Up $0.00 | $32.30 | $32.28 | 0 |
| 02:37 PM | $32.28 | Up $0.00 | $32.30 | $32.28 | 0 |
| 02:37 PM | $32.28 | Up $0.00 | $32.30 | $32.28 | 0 |
| 02:37 PM | $32.28 | Up $0.00 | $32.30 | $32.28 | 0 |
| 02:35 PM | $32.31 | Up $0.01 | $32.31 | $32.31 | 200 |
| 02:35 PM | $32.31 | Up $0.00 | $32.31 | $32.31 | 0 |
| 02:34 PM | $32.30 | Down $ -0.02 | $32.34 | $32.30 | 600 |
| 02:32 PM | $32.32 | Down $ -0.06 | $32.35 | $32.32 | 1,000 |
| 02:32 PM | $32.32 | Up $0.00 | $32.35 | $32.32 | 0 |
| 02:31 PM | $32.38 | Down $ -0.01 | $32.38 | $32.38 | 200 |
| 02:30 PM | $32.39 | Up $0.03 | $32.39 | $32.39 | 200 |
| 02:28 PM | $32.36 | Up $0.00 | $32.37 | $32.36 | 700 |
| 02:28 PM | $32.36 | Up $0.00 | $32.37 | $32.36 | 0 |
| 02:26 PM | $32.36 | Up $0.00 | $32.36 | $32.36 | 100 |
| 02:26 PM | $32.36 | Up $0.00 | $32.36 | $32.36 | 0 |
| 02:25 PM | $32.36 | Down $ -0.01 | $32.36 | $32.36 | 100 |
| 02:22 PM | $32.37 | Up $0.04 | $32.37 | $32.37 | 300 |
| 02:22 PM | $32.37 | Up $0.00 | $32.37 | $32.37 | 0 |
| 02:22 PM | $32.37 | Up $0.00 | $32.37 | $32.37 | 0 |
| 02:13 PM | $32.33 | Down $ -0.01 | $32.33 | $32.32 | 200 |
| 02:13 PM | $32.33 | Up $0.00 | $32.33 | $32.32 | 0 |
| 02:13 PM | $32.33 | Up $0.00 | $32.33 | $32.32 | 0 |
| 02:13 PM | $32.33 | Up $0.00 | $32.33 | $32.32 | 0 |
| 02:13 PM | $32.33 | Up $0.00 | $32.33 | $32.32 | 0 |
| 02:13 PM | $32.33 | Up $0.00 | $32.33 | $32.32 | 0 |
| 02:13 PM | $32.33 | Up $0.00 | $32.33 | $32.32 | 0 |
| 02:13 PM | $32.33 | Up $0.00 | $32.33 | $32.32 | 0 |
| 02:13 PM | $32.33 | Up $0.00 | $32.33 | $32.32 | 0 |
| 02:12 PM | $32.34 | Down $ -0.04 | $32.36 | $32.33 | 300 |
| 02:06 PM | $32.38 | Up $0.02 | $32.38 | $32.38 | 200 |
| 02:06 PM | $32.38 | Up $0.00 | $32.38 | $32.38 | 0 |
| 02:06 PM | $32.38 | Up $0.00 | $32.38 | $32.38 | 0 |
| 02:06 PM | $32.38 | Up $0.00 | $32.38 | $32.38 | 0 |
| 02:06 PM | $32.38 | Up $0.00 | $32.38 | $32.38 | 0 |
| 02:06 PM | $32.38 | Up $0.00 | $32.38 | $32.38 | 0 |
| 02:03 PM | $32.36 | Up $0.03 | $32.36 | $32.34 | 200 |
| 02:03 PM | $32.36 | Up $0.00 | $32.36 | $32.34 | 0 |
| 02:03 PM | $32.36 | Up $0.00 | $32.36 | $32.34 | 0 |
| 02:00 PM | $32.33 | Up $0.02 | $32.33 | $32.33 | 100 |
| 02:00 PM | $32.33 | Up $0.00 | $32.33 | $32.33 | 0 |
| 02:00 PM | $32.33 | Up $0.00 | $32.33 | $32.33 | 0 |
| 01:59 PM | $32.31 | Up $0.00 | $32.33 | $32.30 | 600 |
| 01:57 PM | $32.31 | Up $0.01 | $32.31 | $32.31 | 200 |
| 01:57 PM | $32.31 | Up $0.00 | $32.31 | $32.31 | 0 |
| 01:56 PM | $32.30 | Up $0.00 | $32.30 | $32.30 | 200 |
| 01:54 PM | $32.30 | Up $0.03 | $32.30 | $32.30 | 100 |
| 01:54 PM | $32.30 | Up $0.00 | $32.30 | $32.30 | 0 |
| 01:53 PM | $32.27 | Up $0.01 | $32.27 | $32.27 | 300 |
| 01:51 PM | $32.26 | Up $0.03 | $32.26 | $32.26 | 100 |
| 01:51 PM | $32.26 | Up $0.00 | $32.26 | $32.26 | 0 |
| 01:50 PM | $32.23 | Up $0.02 | $32.23 | $32.23 | 100 |
| 01:42 PM | $32.21 | Up $0.01 | $32.21 | $32.21 | 200 |
| 01:42 PM | $32.21 | Up $0.00 | $32.21 | $32.21 | 0 |
| 01:42 PM | $32.21 | Up $0.00 | $32.21 | $32.21 | 0 |
| 01:42 PM | $32.21 | Up $0.00 | $32.21 | $32.21 | 0 |
| 01:42 PM | $32.21 | Up $0.00 | $32.21 | $32.21 | 0 |
| 01:42 PM | $32.21 | Up $0.00 | $32.21 | $32.21 | 0 |
| 01:42 PM | $32.21 | Up $0.00 | $32.21 | $32.21 | 0 |
| 01:42 PM | $32.21 | Up $0.00 | $32.21 | $32.21 | 0 |
| 01:40 PM | $32.20 | Up $0.02 | $32.20 | $32.18 | 200 |
| 01:40 PM | $32.20 | Up $0.00 | $32.20 | $32.18 | 0 |
| 01:37 PM | $32.18 | Down $ -0.01 | $32.18 | $32.18 | 100 |
| 01:37 PM | $32.18 | Up $0.00 | $32.18 | $32.18 | 0 |
| 01:37 PM | $32.18 | Up $0.00 | $32.18 | $32.18 | 0 |
| 01:36 PM | $32.19 | Up $0.00 | $32.19 | $32.19 | 100 |
| 01:30 PM | $32.19 | Down $ -0.01 | $32.20 | $32.18 | 800 |
| 01:30 PM | $32.19 | Up $0.00 | $32.20 | $32.18 | 0 |
| 01:30 PM | $32.19 | Up $0.00 | $32.20 | $32.18 | 0 |
| 01:30 PM | $32.19 | Up $0.00 | $32.20 | $32.18 | 0 |
| 01:30 PM | $32.19 | Up $0.00 | $32.20 | $32.18 | 0 |
| 01:30 PM | $32.19 | Up $0.00 | $32.20 | $32.18 | 0 |
| 01:27 PM | $32.20 | Down $ -0.02 | $32.20 | $32.19 | 200 |
| 01:27 PM | $32.20 | Up $0.00 | $32.20 | $32.19 | 0 |
| 01:27 PM | $32.20 | Up $0.00 | $32.20 | $32.19 | 0 |
| 01:23 PM | $32.22 | Up $0.00 | $32.23 | $32.22 | 200 |
| 01:23 PM | $32.22 | Up $0.00 | $32.23 | $32.22 | 0 |
| 01:23 PM | $32.22 | Up $0.00 | $32.23 | $32.22 | 0 |
| 01:23 PM | $32.22 | Up $0.00 | $32.23 | $32.22 | 0 |
| 01:21 PM | $32.22 | Up $0.01 | $32.22 | $32.22 | 100 |
| 01:21 PM | $32.22 | Up $0.00 | $32.22 | $32.22 | 0 |
| 01:17 PM | $32.21 | Down $ -0.02 | $32.21 | $32.21 | 400 |
| 01:17 PM | $32.21 | Up $0.00 | $32.21 | $32.21 | 0 |
| 01:17 PM | $32.21 | Up $0.00 | $32.21 | $32.21 | 0 |
| 01:17 PM | $32.21 | Up $0.00 | $32.21 | $32.21 | 0 |
| 01:13 PM | $32.23 | Up $0.02 | $32.24 | $32.23 | 300 |
| 01:13 PM | $32.23 | Up $0.00 | $32.24 | $32.23 | 0 |
| 01:13 PM | $32.23 | Up $0.00 | $32.24 | $32.23 | 0 |
| 01:13 PM | $32.23 | Up $0.00 | $32.24 | $32.23 | 0 |
| 01:10 PM | $32.21 | Down $ -0.02 | $32.23 | $32.21 | 400 |
| 01:10 PM | $32.21 | Up $0.00 | $32.23 | $32.21 | 0 |
| 01:10 PM | $32.21 | Up $0.00 | $32.23 | $32.21 | 0 |
| 01:08 PM | $32.23 | Down $ -0.03 | $32.25 | $32.23 | 300 |
| 01:08 PM | $32.23 | Up $0.00 | $32.25 | $32.23 | 0 |
| 01:06 PM | $32.26 | Up $0.00 | $32.26 | $32.26 | 200 |
| 01:06 PM | $32.26 | Up $0.00 | $32.26 | $32.26 | 0 |
| 01:03 PM | $32.26 | Down $ -0.02 | $32.27 | $32.26 | 1,500 |
| 01:03 PM | $32.26 | Up $0.00 | $32.27 | $32.26 | 0 |
| 01:03 PM | $32.26 | Up $0.00 | $32.27 | $32.26 | 0 |
| 01:01 PM | $32.28 | Down $ -0.01 | $32.29 | $32.27 | 400 |
| 01:01 PM | $32.28 | Up $0.00 | $32.29 | $32.27 | 0 |
| 01:00 PM | $32.29 | Up $0.02 | $32.30 | $32.29 | 900 |
| 12:50 PM | $32.27 | Up $0.00 | $32.27 | $32.26 | 300 |
| 12:50 PM | $32.27 | Up $0.00 | $32.27 | $32.26 | 0 |
| 12:50 PM | $32.27 | Up $0.00 | $32.27 | $32.26 | 0 |
| 12:50 PM | $32.27 | Up $0.00 | $32.27 | $32.26 | 0 |
| 12:50 PM | $32.27 | Up $0.00 | $32.27 | $32.26 | 0 |
| 12:50 PM | $32.27 | Up $0.00 | $32.27 | $32.26 | 0 |
| 12:50 PM | $32.27 | Up $0.00 | $32.27 | $32.26 | 0 |
| 12:50 PM | $32.27 | Up $0.00 | $32.27 | $32.26 | 0 |
| 12:50 PM | $32.27 | Up $0.00 | $32.27 | $32.26 | 0 |
| 12:50 PM | $32.27 | Up $0.00 | $32.27 | $32.26 | 0 |
| 12:49 PM | $32.27 | Down $ -0.02 | $32.27 | $32.27 | 100 |
| 12:45 PM | $32.29 | Up $0.02 | $32.29 | $32.29 | 100 |
| 12:45 PM | $32.29 | Up $0.00 | $32.29 | $32.29 | 0 |
| 12:45 PM | $32.29 | Up $0.00 | $32.29 | $32.29 | 0 |
| 12:45 PM | $32.29 | Up $0.00 | $32.29 | $32.29 | 0 |
| 12:42 PM | $32.27 | Down $ -0.02 | $32.28 | $32.27 | 300 |
| 12:42 PM | $32.27 | Up $0.00 | $32.28 | $32.27 | 0 |
| 12:42 PM | $32.27 | Up $0.00 | $32.28 | $32.27 | 0 |
| 12:41 PM | $32.29 | Up $0.00 | $32.29 | $32.29 | 200 |
| 12:37 PM | $32.29 | Up $0.06 | $32.29 | $32.25 | 700 |
| 12:37 PM | $32.29 | Up $0.00 | $32.29 | $32.25 | 0 |
| 12:37 PM | $32.29 | Up $0.00 | $32.29 | $32.25 | 0 |
| 12:37 PM | $32.29 | Up $0.00 | $32.29 | $32.25 | 0 |
| 12:36 PM | $32.23 | Down $ -0.01 | $32.23 | $32.21 | 800 |
| 12:31 PM | $32.24 | Up $0.02 | $32.24 | $32.23 | 200 |
| 12:31 PM | $32.24 | Up $0.00 | $32.24 | $32.23 | 0 |
| 12:31 PM | $32.24 | Up $0.00 | $32.24 | $32.23 | 0 |
| 12:31 PM | $32.24 | Up $0.00 | $32.24 | $32.23 | 0 |
| 12:31 PM | $32.24 | Up $0.00 | $32.24 | $32.23 | 0 |
| 12:30 PM | $32.22 | Up $0.12 | $32.22 | $32.22 | 100 |
| 12:21 PM | $32.10 | Up $0.06 | $32.10 | $32.08 | 300 |
| 12:21 PM | $32.10 | Up $0.00 | $32.10 | $32.08 | 0 |
| 12:21 PM | $32.10 | Up $0.00 | $32.10 | $32.08 | 0 |
| 12:21 PM | $32.10 | Up $0.00 | $32.10 | $32.08 | 0 |
| 12:21 PM | $32.10 | Up $0.00 | $32.10 | $32.08 | 0 |
| 12:21 PM | $32.10 | Up $0.00 | $32.10 | $32.08 | 0 |
| 12:21 PM | $32.10 | Up $0.00 | $32.10 | $32.08 | 0 |
| 12:21 PM | $32.10 | Up $0.00 | $32.10 | $32.08 | 0 |
| 12:21 PM | $32.10 | Up $0.00 | $32.10 | $32.08 | 0 |
| 12:19 PM | $32.04 | Down $ -0.03 | $32.05 | $32.04 | 600 |
| 12:19 PM | $32.04 | Up $0.00 | $32.05 | $32.04 | 0 |
| 12:18 PM | $32.07 | Down $ -0.01 | $32.07 | $32.07 | 100 |
| 12:14 PM | $32.08 | Down $ -0.02 | $32.08 | $32.08 | 200 |
| 12:14 PM | $32.08 | Up $0.00 | $32.08 | $32.08 | 0 |
| 12:14 PM | $32.08 | Up $0.00 | $32.08 | $32.08 | 0 |
| 12:14 PM | $32.08 | Up $0.00 | $32.08 | $32.08 | 0 |
| 12:13 PM | $32.10 | Up $0.02 | $32.11 | $32.10 | 400 |
| 12:08 PM | $32.08 | Up $0.02 | $32.08 | $32.07 | 200 |
| 12:08 PM | $32.08 | Up $0.00 | $32.08 | $32.07 | 0 |
| 12:08 PM | $32.08 | Up $0.00 | $32.08 | $32.07 | 0 |
| 12:08 PM | $32.08 | Up $0.00 | $32.08 | $32.07 | 0 |
| 12:08 PM | $32.08 | Up $0.00 | $32.08 | $32.07 | 0 |
| 12:07 PM | $32.06 | Up $0.03 | $32.06 | $32.06 | 100 |
| 12:06 PM | $32.03 | Down $ -0.01 | $32.03 | $32.02 | 400 |
| 12:05 PM | $32.04 | Down $ -0.02 | $32.05 | $32.04 | 200 |
| 12:02 PM | $32.06 | Up $0.00 | $32.06 | $32.06 | 300 |
| 12:02 PM | $32.06 | Up $0.00 | $32.06 | $32.06 | 0 |
| 12:02 PM | $32.06 | Up $0.00 | $32.06 | $32.06 | 0 |
| 11:58 AM | $32.06 | Up $0.01 | $32.08 | $32.06 | 600 |
| 11:58 AM | $32.06 | Up $0.00 | $32.08 | $32.06 | 0 |
| 11:58 AM | $32.06 | Up $0.00 | $32.08 | $32.06 | 0 |
| 11:58 AM | $32.06 | Up $0.00 | $32.08 | $32.06 | 0 |
| 11:52 AM | $32.06 | Down $ -0.02 | $32.06 | $32.06 | 100 |
| 11:52 AM | $32.06 | Up $0.00 | $32.06 | $32.06 | 0 |
| 11:52 AM | $32.06 | Up $0.00 | $32.06 | $32.06 | 0 |
| 11:52 AM | $32.06 | Up $0.00 | $32.06 | $32.06 | 0 |
| 11:52 AM | $32.06 | Up $0.00 | $32.06 | $32.06 | 0 |
| 11:52 AM | $32.06 | Up $0.00 | $32.06 | $32.06 | 0 |
| 11:51 AM | $32.08 | Down $ -0.07 | $32.14 | $32.08 | 600 |
| 11:50 AM | $32.15 | Down $ -0.04 | $32.16 | $32.15 | 500 |
| 11:45 AM | $32.19 | Down $ -0.03 | $32.19 | $32.19 | 400 |
| 11:45 AM | $32.19 | Up $0.00 | $32.19 | $32.19 | 0 |
| 11:45 AM | $32.19 | Up $0.00 | $32.19 | $32.19 | 0 |
| 11:45 AM | $32.19 | Up $0.00 | $32.19 | $32.19 | 0 |
| 11:45 AM | $32.19 | Up $0.00 | $32.19 | $32.19 | 0 |
| 11:37 AM | $32.22 | Up $0.10 | $32.22 | $32.21 | 200 |
| 11:37 AM | $32.22 | Up $0.00 | $32.22 | $32.21 | 0 |
| 11:37 AM | $32.22 | Up $0.00 | $32.22 | $32.21 | 0 |
| 11:37 AM | $32.22 | Up $0.00 | $32.22 | $32.21 | 0 |
| 11:37 AM | $32.22 | Up $0.00 | $32.22 | $32.21 | 0 |
| 11:37 AM | $32.22 | Up $0.00 | $32.22 | $32.21 | 0 |
| 11:37 AM | $32.22 | Up $0.00 | $32.22 | $32.21 | 0 |
| 11:37 AM | $32.22 | Up $0.00 | $32.22 | $32.21 | 0 |
| 11:27 AM | $32.12 | Up $0.03 | $32.12 | $32.07 | 400 |
| 11:27 AM | $32.12 | Up $0.00 | $32.12 | $32.07 | 0 |
| 11:27 AM | $32.12 | Up $0.00 | $32.12 | $32.07 | 0 |
| 11:27 AM | $32.12 | Up $0.00 | $32.12 | $32.07 | 0 |
| 11:27 AM | $32.12 | Up $0.00 | $32.12 | $32.07 | 0 |
| 11:27 AM | $32.12 | Up $0.00 | $32.12 | $32.07 | 0 |
| 11:27 AM | $32.12 | Up $0.00 | $32.12 | $32.07 | 0 |
| 11:27 AM | $32.12 | Up $0.00 | $32.12 | $32.07 | 0 |
| 11:27 AM | $32.12 | Up $0.00 | $32.12 | $32.07 | 0 |
| 11:27 AM | $32.12 | Up $0.00 | $32.12 | $32.07 | 0 |
| 11:21 AM | $32.09 | Down $ -0.01 | $32.09 | $32.09 | 100 |
| 11:21 AM | $32.09 | Up $0.00 | $32.09 | $32.09 | 0 |
| 11:21 AM | $32.09 | Up $0.00 | $32.09 | $32.09 | 0 |
| 11:21 AM | $32.09 | Up $0.00 | $32.09 | $32.09 | 0 |
| 11:21 AM | $32.09 | Up $0.00 | $32.09 | $32.09 | 0 |
| 11:21 AM | $32.09 | Up $0.00 | $32.09 | $32.09 | 0 |
| 11:19 AM | $32.10 | Down $ -0.03 | $32.13 | $32.10 | 1,000 |
| 11:19 AM | $32.10 | Up $0.00 | $32.13 | $32.10 | 0 |
| 11:14 AM | $32.13 | Up $0.02 | $32.13 | $32.09 | 500 |
| 11:14 AM | $32.13 | Up $0.00 | $32.13 | $32.09 | 0 |
| 11:14 AM | $32.13 | Up $0.00 | $32.13 | $32.09 | 0 |
| 11:14 AM | $32.13 | Up $0.00 | $32.13 | $32.09 | 0 |
| 11:14 AM | $32.13 | Up $0.00 | $32.13 | $32.09 | 0 |
| 11:12 AM | $32.11 | Up $0.04 | $32.11 | $32.11 | 100 |
| 11:12 AM | $32.11 | Up $0.00 | $32.11 | $32.11 | 0 |
| 11:09 AM | $32.07 | Down $ -0.02 | $32.11 | $32.07 | 700 |
| 11:09 AM | $32.07 | Up $0.00 | $32.11 | $32.07 | 0 |
| 11:09 AM | $32.07 | Up $0.00 | $32.11 | $32.07 | 0 |
| 10:58 AM | $32.09 | Up $0.00 | $32.09 | $32.09 | 100 |
| 10:58 AM | $32.09 | Up $0.00 | $32.09 | $32.09 | 0 |
| 10:58 AM | $32.09 | Up $0.00 | $32.09 | $32.09 | 0 |
| 10:58 AM | $32.09 | Up $0.00 | $32.09 | $32.09 | 0 |
| 10:58 AM | $32.09 | Up $0.00 | $32.09 | $32.09 | 0 |
| 10:58 AM | $32.09 | Up $0.00 | $32.09 | $32.09 | 0 |
| 10:58 AM | $32.09 | Up $0.00 | $32.09 | $32.09 | 0 |
| 10:58 AM | $32.09 | Up $0.00 | $32.09 | $32.09 | 0 |
| 10:58 AM | $32.09 | Up $0.00 | $32.09 | $32.09 | 0 |
| 10:58 AM | $32.09 | Up $0.00 | $32.09 | $32.09 | 0 |
| 10:58 AM | $32.09 | Up $0.00 | $32.09 | $32.09 | 0 |
| 10:56 AM | $32.09 | Down $ -0.05 | $32.09 | $32.09 | 200 |
| 10:56 AM | $32.09 | Up $0.00 | $32.09 | $32.09 | 0 |
| 10:54 AM | $32.14 | Up $0.03 | $32.14 | $32.14 | 200 |
| 10:54 AM | $32.14 | Up $0.00 | $32.14 | $32.14 | 0 |
| 10:53 AM | $32.11 | Down $ -0.03 | $32.11 | $32.11 | 100 |
| 10:52 AM | $32.14 | Up $0.03 | $32.14 | $32.10 | 300 |
| 10:51 AM | $32.11 | Up $0.04 | $32.17 | $32.11 | 400 |
| 10:44 AM | $32.07 | Up $0.04 | $32.07 | $32.07 | 100 |
| 10:44 AM | $32.07 | Up $0.00 | $32.07 | $32.07 | 0 |
| 10:44 AM | $32.07 | Up $0.00 | $32.07 | $32.07 | 0 |
| 10:44 AM | $32.07 | Up $0.00 | $32.07 | $32.07 | 0 |
| 10:44 AM | $32.07 | Up $0.00 | $32.07 | $32.07 | 0 |
| 10:44 AM | $32.07 | Up $0.00 | $32.07 | $32.07 | 0 |
| 10:44 AM | $32.07 | Up $0.00 | $32.07 | $32.07 | 0 |
| 10:42 AM | $32.03 | Up $0.13 | $32.03 | $31.92 | 1,100 |
| 10:42 AM | $32.03 | Up $0.00 | $32.03 | $31.92 | 0 |
| 10:40 AM | $31.90 | Down $ -0.02 | $31.90 | $31.90 | 200 |
| 10:40 AM | $31.90 | Up $0.00 | $31.90 | $31.90 | 0 |
| 10:39 AM | $31.92 | Down $ -0.01 | $31.92 | $31.91 | 1,800 |
| 10:38 AM | $31.94 | Up $0.01 | $31.97 | $31.91 | 1,600 |
| 10:35 AM | $31.92 | Up $0.05 | $31.92 | $31.92 | 200 |
| 10:35 AM | $31.92 | Up $0.00 | $31.92 | $31.92 | 0 |
| 10:35 AM | $31.92 | Up $0.00 | $31.92 | $31.92 | 0 |
| 10:31 AM | $31.87 | Up $0.05 | $31.87 | $31.87 | 100 |
| 10:31 AM | $31.87 | Up $0.00 | $31.87 | $31.87 | 0 |
| 10:31 AM | $31.87 | Up $0.00 | $31.87 | $31.87 | 0 |
| 10:31 AM | $31.87 | Up $0.00 | $31.87 | $31.87 | 0 |
| 10:27 AM | $31.82 | Down $ -0.02 | $31.82 | $31.82 | 100 |
| 10:27 AM | $31.82 | Up $0.00 | $31.82 | $31.82 | 0 |
| 10:27 AM | $31.82 | Up $0.00 | $31.82 | $31.82 | 0 |
| 10:27 AM | $31.82 | Up $0.00 | $31.82 | $31.82 | 0 |
| 10:22 AM | $31.84 | Up $0.08 | $31.84 | $31.84 | 100 |
| 10:22 AM | $31.84 | Up $0.00 | $31.84 | $31.84 | 0 |
| 10:22 AM | $31.84 | Up $0.00 | $31.84 | $31.84 | 0 |
| 10:22 AM | $31.84 | Up $0.00 | $31.84 | $31.84 | 0 |
| 10:22 AM | $31.84 | Up $0.00 | $31.84 | $31.84 | 0 |
| 10:21 AM | $31.76 | Down $ -0.06 | $31.76 | $31.76 | 100 |
| 10:20 AM | $31.82 | Down $ -0.05 | $31.82 | $31.82 | 300 |
| 10:19 AM | $31.87 | Down $ -0.05 | $31.87 | $31.86 | 200 |
| 10:14 AM | $31.92 | Up $0.10 | $31.92 | $31.91 | 400 |
| 10:14 AM | $31.92 | Up $0.00 | $31.92 | $31.91 | 0 |
| 10:14 AM | $31.92 | Up $0.00 | $31.92 | $31.91 | 0 |
| 10:14 AM | $31.92 | Up $0.00 | $31.92 | $31.91 | 0 |
| 10:14 AM | $31.92 | Up $0.00 | $31.92 | $31.91 | 0 |
| 10:13 AM | $31.82 | Down $ -0.08 | $31.83 | $31.82 | 200 |
| 10:05 AM | $31.90 | Up $0.04 | $31.92 | $31.90 | 200 |
| 10:05 AM | $31.90 | Up $0.00 | $31.92 | $31.90 | 0 |
| 10:05 AM | $31.90 | Up $0.00 | $31.92 | $31.90 | 0 |
| 10:05 AM | $31.90 | Up $0.00 | $31.92 | $31.90 | 0 |
| 10:05 AM | $31.90 | Up $0.00 | $31.92 | $31.90 | 0 |
| 10:05 AM | $31.90 | Up $0.00 | $31.92 | $31.90 | 0 |
| 10:05 AM | $31.90 | Up $0.00 | $31.92 | $31.90 | 0 |
| 10:05 AM | $31.90 | Up $0.00 | $31.92 | $31.90 | 0 |
| 10:03 AM | $31.86 | Down $ -0.02 | $31.86 | $31.86 | 200 |
| 10:03 AM | $31.86 | Up $0.00 | $31.86 | $31.86 | 0 |
| 10:00 AM | $31.88 | Down $ -0.06 | $31.88 | $31.87 | 500 |
| 10:00 AM | $31.88 | Up $0.00 | $31.88 | $31.87 | 0 |
| 10:00 AM | $31.88 | Up $0.00 | $31.88 | $31.87 | 0 |
| 09:56 AM | $31.94 | Down $ -0.04 | $31.94 | $31.93 | 200 |
| 09:56 AM | $31.94 | Up $0.00 | $31.94 | $31.93 | 0 |
| 09:56 AM | $31.94 | Up $0.00 | $31.94 | $31.93 | 0 |
| 09:56 AM | $31.94 | Up $0.00 | $31.94 | $31.93 | 0 |
| 09:54 AM | $31.98 | Up $0.06 | $31.98 | $31.96 | 300 |
| 09:54 AM | $31.98 | Up $0.00 | $31.98 | $31.96 | 0 |
| 09:53 AM | $31.92 | Up $0.03 | $31.92 | $31.92 | 100 |
| 09:48 AM | $31.89 | Down $ -0.04 | $31.89 | $31.89 | 100 |
| 09:48 AM | $31.89 | Up $0.00 | $31.89 | $31.89 | 0 |
| 09:48 AM | $31.89 | Up $0.00 | $31.89 | $31.89 | 0 |
| 09:48 AM | $31.89 | Up $0.00 | $31.89 | $31.89 | 0 |
| 09:48 AM | $31.89 | Up $0.00 | $31.89 | $31.89 | 0 |
| 09:47 AM | $31.93 | Up $0.02 | $31.93 | $31.93 | 200 |
| 09:44 AM | $31.92 | Down $ -0.01 | $31.92 | $31.92 | 100 |
| 09:44 AM | $31.92 | Up $0.00 | $31.92 | $31.92 | 0 |
| 09:44 AM | $31.92 | Up $0.00 | $31.92 | $31.92 | 0 |
| 09:41 AM | $31.92 | Down $ -0.05 | $31.92 | $31.92 | 100 |
| 09:41 AM | $31.92 | Up $0.00 | $31.92 | $31.92 | 0 |
| 09:41 AM | $31.92 | Up $0.00 | $31.92 | $31.92 | 0 |
| 09:40 AM | $31.98 | Down $ -0.01 | $31.98 | $31.98 | 100 |
| 09:39 AM | $31.99 | Down $ -0.10 | $31.99 | $31.99 | 100 |
| 09:38 AM | $32.09 | Up $0.06 | $32.18 | $32.09 | 600 |
| 09:37 AM | $32.03 | Down $ -0.22 | $32.25 | $32.03 | 1,000 |
| 09:36 AM | $32.25 | Up $0.05 | $32.32 | $32.25 | 1,000 |
| 09:34 AM | $32.20 | Down $ -0.15 | $32.20 | $32.20 | 1,600 |
| 09:34 AM | $32.20 | Up $0.00 | $32.20 | $32.20 | 0 |
| 09:33 AM | $32.35 | Up $0.27 | $32.35 | $32.07 | 1,600 |
| 09:31 AM | $32.08 | Down $ -0.06 | $32.10 | $32.08 | 500 |
| 09:31 AM | $32.08 | Up $0.00 | $32.10 | $32.08 | 0 |
| 09:30 AM | $32.14 | Up $0.35 | $32.24 | $32.14 | 1,000 |
| Previous close | $31.79 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11-07-2025 | $32.29 | $32.06 | $32.39 | $32.02 | 66,300 |
| 10-07-2025 | $31.79 | $31.85 | $31.90 | $31.67 | 59,800 |
| 09-07-2025 | $32.20 | $31.89 | $32.40 | $31.88 | 87,900 |
| 08-07-2025 | $31.51 | $31.59 | $31.61 | $31.25 | 108,500 |
| 07-07-2025 | $33.53 | $33.06 | $33.56 | $33.06 | 95,800 |
| 04-07-2025 | $32.90 | $32.74 | $33.00 | $32.73 | 75,100 |
| 03-07-2025 | $32.61 | $32.51 | $32.75 | $32.45 | 54,500 |
| 02-07-2025 | $32.46 | $32.15 | $32.48 | $32.13 | 160,500 |
| 30-06-2025 | $32.29 | $32.00 | $32.40 | $31.98 | 91,700 |
| 27-06-2025 | $31.60 | $31.65 | $31.65 | $31.33 | 143,100 |
| 26-06-2025 | $32.49 | $32.48 | $32.57 | $32.24 | 68,100 |
| 25-06-2025 | $32.59 | $32.63 | $33.05 | $32.50 | 193,900 |
| 24-06-2025 | $33.33 | $33.49 | $33.62 | $33.31 | 187,300 |
| 23-06-2025 | $34.22 | $34.61 | $34.65 | $34.18 | 87,700 |
| 20-06-2025 | $33.89 | $34.01 | $34.01 | $33.79 | 242,400 |
| 19-06-2025 | $33.65 | $33.78 | $33.78 | $33.58 | 20,300 |
| 18-06-2025 | $33.64 | $33.93 | $33.93 | $33.52 | 235,700 |
| 17-06-2025 | $33.52 | $33.24 | $33.52 | $33.21 | 47,700 |
| 16-06-2025 | $33.32 | $33.41 | $33.43 | $33.17 | 106,500 |
| 13-06-2025 | $34.14 | $34.14 | $34.23 | $33.85 | 201,300 |
| 12-06-2025 | $33.35 | $33.50 | $33.61 | $33.31 | 70,200 |
| 11-06-2025 | $32.92 | $32.97 | $33.05 | $32.77 | 106,300 |
| 10-06-2025 | $32.61 | $32.64 | $32.82 | $32.48 | 93,100 |
| 09-06-2025 | $33.18 | $33.12 | $33.25 | $33.06 | 132,000 |
| 06-06-2025 | $32.78 | $32.97 | $33.04 | $32.77 | 66,900 |
| 05-06-2025 | $33.80 | $33.60 | $33.91 | $33.55 | 66,100 |
| 04-06-2025 | $33.43 | $33.08 | $33.59 | $33.04 | 95,100 |
| 03-06-2025 | $32.80 | $32.15 | $32.83 | $32.01 | 102,300 |
| 02-06-2025 | $31.52 | $31.34 | $31.56 | $31.31 | 68,700 |
| 30-05-2025 | $30.07 | $29.95 | $30.08 | $29.67 | 323,100 |
Graphs are not available, please refer to the detailed table