Quotes and Market Data
Find a quote
TRIPLE FLAG PRECIOUS METALS CORP
39.44 Down -0.19 (-0.48 %)
Delayed : 2025/09/15 17:40:00
- Previous close $39.63
- Opening $39.91
- Price Ask $39.40
- Price Bid $39.40
- Size Bid 4
- Size Ask 10
- Today High $40.40
- Today Low $39.43
- 52 Weeks High $40.55
- 52 Weeks Low $21.08
- Volume 384,077
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $39.44 | Up $0.01 | $39.44 | $39.44 | 171,400 |
| 03:59 PM | $39.43 | Down $ -0.06 | $39.49 | $39.43 | 19,700 |
| 03:58 PM | $39.49 | Down $ -0.03 | $39.52 | $39.49 | 10,500 |
| 03:57 PM | $39.52 | Down $ -0.01 | $39.53 | $39.50 | 1,800 |
| 03:56 PM | $39.53 | Up $0.02 | $39.53 | $39.50 | 5,300 |
| 03:55 PM | $39.51 | Down $ -0.05 | $39.61 | $39.51 | 6,000 |
| 03:54 PM | $39.56 | Up $0.02 | $39.58 | $39.55 | 1,600 |
| 03:53 PM | $39.54 | Down $ -0.01 | $39.55 | $39.54 | 2,300 |
| 03:52 PM | $39.55 | Down $ -0.05 | $39.60 | $39.54 | 6,400 |
| 03:51 PM | $39.60 | Up $0.02 | $39.61 | $39.59 | 900 |
| 03:50 PM | $39.59 | Down $ -0.02 | $39.60 | $39.58 | 31,000 |
| 03:49 PM | $39.60 | Up $0.00 | $39.60 | $39.60 | 9,200 |
| 03:48 PM | $39.60 | Up $0.00 | $39.60 | $39.60 | 400 |
| 03:47 PM | $39.60 | Up $0.00 | $39.60 | $39.60 | 3,900 |
| 03:46 PM | $39.60 | Up $0.00 | $39.60 | $39.59 | 5,700 |
| 03:45 PM | $39.60 | Up $0.00 | $39.60 | $39.60 | 2,900 |
| 03:44 PM | $39.60 | Up $0.00 | $39.60 | $39.60 | 12,700 |
| 03:43 PM | $39.60 | Up $0.01 | $39.60 | $39.60 | 1,200 |
| 03:42 PM | $39.59 | Down $ -0.01 | $39.60 | $39.59 | 1,600 |
| 03:41 PM | $39.60 | Up $0.03 | $39.60 | $39.57 | 1,900 |
| 03:39 PM | $39.57 | Up $0.00 | $39.57 | $39.57 | 100 |
| 03:39 PM | $39.57 | Up $0.00 | $39.57 | $39.57 | 0 |
| 03:38 PM | $39.57 | Down $ -0.07 | $39.64 | $39.57 | 5,400 |
| 03:37 PM | $39.64 | Up $0.01 | $39.64 | $39.64 | 300 |
| 03:36 PM | $39.63 | Down $ -0.01 | $39.63 | $39.63 | 400 |
| 03:35 PM | $39.64 | Down $ -0.01 | $39.64 | $39.64 | 900 |
| 03:33 PM | $39.65 | Up $0.02 | $39.65 | $39.64 | 700 |
| 03:33 PM | $39.65 | Up $0.00 | $39.65 | $39.64 | 0 |
| 03:32 PM | $39.63 | Down $ -0.01 | $39.63 | $39.63 | 500 |
| 03:30 PM | $39.64 | Down $ -0.03 | $39.65 | $39.64 | 500 |
| 03:30 PM | $39.64 | Up $0.00 | $39.65 | $39.64 | 0 |
| 03:29 PM | $39.67 | Up $0.02 | $39.67 | $39.66 | 700 |
| 03:27 PM | $39.65 | Down $ -0.02 | $39.67 | $39.65 | 500 |
| 03:27 PM | $39.65 | Up $0.00 | $39.67 | $39.65 | 0 |
| 03:26 PM | $39.67 | Down $ -0.02 | $39.68 | $39.67 | 300 |
| 03:25 PM | $39.69 | Up $0.00 | $39.69 | $39.69 | 100 |
| 03:24 PM | $39.69 | Up $0.02 | $39.69 | $39.69 | 400 |
| 03:23 PM | $39.67 | Down $ -0.02 | $39.68 | $39.67 | 800 |
| 03:21 PM | $39.69 | Down $ -0.01 | $39.70 | $39.69 | 400 |
| 03:21 PM | $39.69 | Up $0.00 | $39.70 | $39.69 | 0 |
| 03:20 PM | $39.70 | Down $ -0.03 | $39.70 | $39.70 | 100 |
| 03:19 PM | $39.73 | Down $ -0.01 | $39.73 | $39.72 | 900 |
| 03:18 PM | $39.74 | Up $0.04 | $39.74 | $39.74 | 200 |
| 03:14 PM | $39.70 | Up $0.00 | $39.70 | $39.70 | 100 |
| 03:14 PM | $39.70 | Up $0.00 | $39.70 | $39.70 | 0 |
| 03:14 PM | $39.70 | Up $0.00 | $39.70 | $39.70 | 0 |
| 03:14 PM | $39.70 | Up $0.00 | $39.70 | $39.70 | 0 |
| 03:13 PM | $39.70 | Down $ -0.03 | $39.71 | $39.70 | 400 |
| 03:12 PM | $39.73 | Up $0.00 | $39.73 | $39.73 | 100 |
| 03:11 PM | $39.73 | Up $0.03 | $39.73 | $39.72 | 500 |
| 03:10 PM | $39.70 | Down $ -0.02 | $39.70 | $39.70 | 400 |
| 03:08 PM | $39.72 | Down $ -0.04 | $39.75 | $39.72 | 500 |
| 03:08 PM | $39.72 | Up $0.00 | $39.75 | $39.72 | 0 |
| 03:07 PM | $39.76 | Up $0.07 | $39.76 | $39.76 | 600 |
| 03:03 PM | $39.69 | Up $0.04 | $39.69 | $39.68 | 300 |
| 03:03 PM | $39.69 | Up $0.00 | $39.69 | $39.68 | 0 |
| 03:03 PM | $39.69 | Up $0.00 | $39.69 | $39.68 | 0 |
| 03:03 PM | $39.69 | Up $0.00 | $39.69 | $39.68 | 0 |
| 03:00 PM | $39.65 | Down $ -0.01 | $39.66 | $39.65 | 500 |
| 03:00 PM | $39.65 | Up $0.00 | $39.66 | $39.65 | 0 |
| 03:00 PM | $39.65 | Up $0.00 | $39.66 | $39.65 | 0 |
| 02:59 PM | $39.66 | Down $ -0.03 | $39.66 | $39.66 | 100 |
| 02:58 PM | $39.69 | Down $ -0.01 | $39.69 | $39.68 | 900 |
| 02:56 PM | $39.70 | Up $0.05 | $39.70 | $39.70 | 300 |
| 02:56 PM | $39.70 | Up $0.00 | $39.70 | $39.70 | 0 |
| 02:55 PM | $39.65 | Up $0.02 | $39.65 | $39.65 | 100 |
| 02:54 PM | $39.63 | Up $0.03 | $39.63 | $39.61 | 500 |
| 02:52 PM | $39.60 | Up $0.00 | $39.60 | $39.60 | 100 |
| 02:52 PM | $39.60 | Up $0.00 | $39.60 | $39.60 | 0 |
| 02:50 PM | $39.60 | Up $0.00 | $39.60 | $39.60 | 400 |
| 02:50 PM | $39.60 | Up $0.00 | $39.60 | $39.60 | 0 |
| 02:49 PM | $39.60 | Down $ -0.01 | $39.60 | $39.60 | 100 |
| 02:48 PM | $39.61 | Up $0.05 | $39.61 | $39.61 | 500 |
| 02:46 PM | $39.56 | Down $ -0.01 | $39.57 | $39.56 | 300 |
| 02:46 PM | $39.56 | Up $0.00 | $39.57 | $39.56 | 0 |
| 02:45 PM | $39.57 | Down $ -0.05 | $39.60 | $39.57 | 700 |
| 02:42 PM | $39.62 | Down $ -0.02 | $39.62 | $39.62 | 500 |
| 02:42 PM | $39.62 | Up $0.00 | $39.62 | $39.62 | 0 |
| 02:42 PM | $39.62 | Up $0.00 | $39.62 | $39.62 | 0 |
| 02:41 PM | $39.64 | Down $ -0.01 | $39.65 | $39.64 | 200 |
| 02:40 PM | $39.65 | Down $ -0.02 | $39.65 | $39.65 | 400 |
| 02:39 PM | $39.67 | Up $0.01 | $39.67 | $39.67 | 200 |
| 02:38 PM | $39.66 | Up $0.01 | $39.66 | $39.66 | 200 |
| 02:37 PM | $39.65 | Down $ -0.01 | $39.65 | $39.65 | 100 |
| 02:35 PM | $39.66 | Down $ -0.02 | $39.66 | $39.66 | 100 |
| 02:35 PM | $39.66 | Up $0.00 | $39.66 | $39.66 | 0 |
| 02:32 PM | $39.68 | Down $ -0.03 | $39.69 | $39.67 | 1,200 |
| 02:32 PM | $39.68 | Up $0.00 | $39.69 | $39.67 | 0 |
| 02:32 PM | $39.68 | Up $0.00 | $39.69 | $39.67 | 0 |
| 02:31 PM | $39.71 | Up $0.01 | $39.71 | $39.71 | 100 |
| 02:28 PM | $39.70 | Down $ -0.01 | $39.70 | $39.70 | 100 |
| 02:28 PM | $39.70 | Up $0.00 | $39.70 | $39.70 | 0 |
| 02:28 PM | $39.70 | Up $0.00 | $39.70 | $39.70 | 0 |
| 02:26 PM | $39.71 | Down $ -0.01 | $39.71 | $39.69 | 200 |
| 02:26 PM | $39.71 | Up $0.00 | $39.71 | $39.69 | 0 |
| 02:25 PM | $39.72 | Down $ -0.03 | $39.72 | $39.72 | 100 |
| 02:24 PM | $39.75 | Up $0.01 | $39.75 | $39.75 | 200 |
| 02:23 PM | $39.74 | Down $ -0.01 | $39.76 | $39.74 | 600 |
| 02:22 PM | $39.75 | Down $ -0.03 | $39.77 | $39.75 | 600 |
| 02:21 PM | $39.78 | Up $0.06 | $39.78 | $39.74 | 500 |
| 02:16 PM | $39.72 | Down $ -0.04 | $39.72 | $39.72 | 500 |
| 02:16 PM | $39.72 | Up $0.00 | $39.72 | $39.72 | 0 |
| 02:16 PM | $39.72 | Up $0.00 | $39.72 | $39.72 | 0 |
| 02:16 PM | $39.72 | Up $0.00 | $39.72 | $39.72 | 0 |
| 02:16 PM | $39.72 | Up $0.00 | $39.72 | $39.72 | 0 |
| 02:15 PM | $39.76 | Up $0.04 | $39.76 | $39.76 | 200 |
| 02:14 PM | $39.72 | Down $ -0.05 | $39.75 | $39.72 | 1,000 |
| 02:13 PM | $39.77 | Up $0.02 | $39.77 | $39.77 | 100 |
| 02:12 PM | $39.75 | Up $0.01 | $39.78 | $39.75 | 600 |
| 02:11 PM | $39.74 | Up $0.00 | $39.74 | $39.74 | 200 |
| 02:10 PM | $39.74 | Up $0.00 | $39.74 | $39.71 | 600 |
| 02:09 PM | $39.74 | Up $0.00 | $39.74 | $39.70 | 500 |
| 02:08 PM | $39.74 | Up $0.07 | $39.74 | $39.74 | 200 |
| 02:04 PM | $39.67 | Up $0.01 | $39.68 | $39.67 | 200 |
| 02:04 PM | $39.67 | Up $0.00 | $39.68 | $39.67 | 0 |
| 02:04 PM | $39.67 | Up $0.00 | $39.68 | $39.67 | 0 |
| 02:04 PM | $39.67 | Up $0.00 | $39.68 | $39.67 | 0 |
| 02:02 PM | $39.66 | Up $0.02 | $39.66 | $39.65 | 400 |
| 02:02 PM | $39.66 | Up $0.00 | $39.66 | $39.65 | 0 |
| 02:01 PM | $39.64 | Down $ -0.01 | $39.65 | $39.64 | 400 |
| 01:59 PM | $39.65 | Up $0.02 | $39.66 | $39.65 | 400 |
| 01:59 PM | $39.65 | Up $0.00 | $39.66 | $39.65 | 0 |
| 01:58 PM | $39.63 | Down $ -0.01 | $39.63 | $39.63 | 100 |
| 01:55 PM | $39.64 | Up $0.02 | $39.64 | $39.64 | 600 |
| 01:55 PM | $39.64 | Up $0.00 | $39.64 | $39.64 | 0 |
| 01:55 PM | $39.64 | Up $0.00 | $39.64 | $39.64 | 0 |
| 01:53 PM | $39.62 | Down $ -0.02 | $39.63 | $39.62 | 600 |
| 01:53 PM | $39.62 | Up $0.00 | $39.63 | $39.62 | 0 |
| 01:52 PM | $39.64 | Down $ -0.02 | $39.67 | $39.64 | 700 |
| 01:51 PM | $39.66 | Up $0.04 | $39.66 | $39.60 | 800 |
| 01:48 PM | $39.62 | Down $ -0.01 | $39.62 | $39.62 | 900 |
| 01:48 PM | $39.62 | Up $0.00 | $39.62 | $39.62 | 0 |
| 01:48 PM | $39.62 | Up $0.00 | $39.62 | $39.62 | 0 |
| 01:47 PM | $39.63 | Up $0.02 | $39.63 | $39.63 | 300 |
| 01:46 PM | $39.61 | Down $ -0.03 | $39.61 | $39.61 | 200 |
| 01:44 PM | $39.64 | Up $0.01 | $39.64 | $39.64 | 300 |
| 01:44 PM | $39.64 | Up $0.00 | $39.64 | $39.64 | 0 |
| 01:43 PM | $39.63 | Up $0.00 | $39.63 | $39.59 | 500 |
| 01:42 PM | $39.63 | Down $ -0.03 | $39.63 | $39.63 | 200 |
| 01:41 PM | $39.66 | Down $ -0.04 | $39.66 | $39.66 | 300 |
| 01:39 PM | $39.70 | Down $ -0.07 | $39.74 | $39.70 | 1,000 |
| 01:39 PM | $39.70 | Up $0.00 | $39.74 | $39.70 | 0 |
| 01:35 PM | $39.77 | Up $0.06 | $39.77 | $39.77 | 200 |
| 01:35 PM | $39.77 | Up $0.00 | $39.77 | $39.77 | 0 |
| 01:35 PM | $39.77 | Up $0.00 | $39.77 | $39.77 | 0 |
| 01:35 PM | $39.77 | Up $0.00 | $39.77 | $39.77 | 0 |
| 01:34 PM | $39.71 | Down $ -0.04 | $39.73 | $39.71 | 200 |
| 01:33 PM | $39.75 | Down $ -0.01 | $39.75 | $39.75 | 500 |
| 01:31 PM | $39.76 | Up $0.02 | $39.76 | $39.75 | 300 |
| 01:31 PM | $39.76 | Up $0.00 | $39.76 | $39.75 | 0 |
| 01:29 PM | $39.74 | Down $ -0.05 | $39.78 | $39.73 | 1,100 |
| 01:29 PM | $39.74 | Up $0.00 | $39.78 | $39.73 | 0 |
| 01:28 PM | $39.79 | Down $ -0.01 | $39.79 | $39.79 | 100 |
| 01:27 PM | $39.80 | Up $0.00 | $39.80 | $39.78 | 800 |
| 01:24 PM | $39.80 | Down $ -0.02 | $39.81 | $39.80 | 900 |
| 01:24 PM | $39.80 | Up $0.00 | $39.81 | $39.80 | 0 |
| 01:24 PM | $39.80 | Up $0.00 | $39.81 | $39.80 | 0 |
| 01:23 PM | $39.82 | Down $ -0.05 | $39.83 | $39.82 | 600 |
| 01:20 PM | $39.87 | Up $0.02 | $39.87 | $39.84 | 500 |
| 01:20 PM | $39.87 | Up $0.00 | $39.87 | $39.84 | 0 |
| 01:20 PM | $39.87 | Up $0.00 | $39.87 | $39.84 | 0 |
| 01:16 PM | $39.85 | Down $ -0.03 | $39.85 | $39.85 | 400 |
| 01:16 PM | $39.85 | Up $0.00 | $39.85 | $39.85 | 0 |
| 01:16 PM | $39.85 | Up $0.00 | $39.85 | $39.85 | 0 |
| 01:16 PM | $39.85 | Up $0.00 | $39.85 | $39.85 | 0 |
| 01:15 PM | $39.88 | Down $ -0.07 | $39.92 | $39.88 | 900 |
| 01:14 PM | $39.95 | Down $ -0.04 | $39.99 | $39.95 | 600 |
| 01:12 PM | $39.99 | Up $0.03 | $39.99 | $39.97 | 300 |
| 01:12 PM | $39.99 | Up $0.00 | $39.99 | $39.97 | 0 |
| 01:11 PM | $39.96 | Down $ -0.03 | $39.96 | $39.96 | 100 |
| 01:08 PM | $39.99 | Down $ -0.02 | $40.00 | $39.99 | 300 |
| 01:08 PM | $39.99 | Up $0.00 | $40.00 | $39.99 | 0 |
| 01:08 PM | $39.99 | Up $0.00 | $40.00 | $39.99 | 0 |
| 01:07 PM | $40.01 | Up $0.04 | $40.01 | $40.00 | 300 |
| 01:06 PM | $39.97 | Down $ -0.03 | $39.97 | $39.97 | 400 |
| 01:05 PM | $40.00 | Up $0.02 | $40.00 | $40.00 | 400 |
| 01:03 PM | $39.98 | Down $ -0.02 | $39.98 | $39.98 | 300 |
| 01:03 PM | $39.98 | Up $0.00 | $39.98 | $39.98 | 0 |
| 01:02 PM | $40.00 | Down $ -0.01 | $40.00 | $40.00 | 100 |
| 01:01 PM | $40.01 | Up $0.04 | $40.01 | $39.99 | 300 |
| 12:56 PM | $39.97 | Down $ -0.03 | $39.97 | $39.97 | 200 |
| 12:56 PM | $39.97 | Up $0.00 | $39.97 | $39.97 | 0 |
| 12:56 PM | $39.97 | Up $0.00 | $39.97 | $39.97 | 0 |
| 12:56 PM | $39.97 | Up $0.00 | $39.97 | $39.97 | 0 |
| 12:56 PM | $39.97 | Up $0.00 | $39.97 | $39.97 | 0 |
| 12:54 PM | $40.00 | Up $0.01 | $40.01 | $40.00 | 600 |
| 12:54 PM | $40.00 | Up $0.00 | $40.01 | $40.00 | 0 |
| 12:50 PM | $40.00 | Down $ -0.05 | $40.03 | $40.00 | 400 |
| 12:50 PM | $40.00 | Up $0.00 | $40.03 | $40.00 | 0 |
| 12:50 PM | $40.00 | Up $0.00 | $40.03 | $40.00 | 0 |
| 12:50 PM | $40.00 | Up $0.00 | $40.03 | $40.00 | 0 |
| 12:45 PM | $40.05 | Down $ -0.04 | $40.05 | $40.05 | 100 |
| 12:45 PM | $40.05 | Up $0.00 | $40.05 | $40.05 | 0 |
| 12:45 PM | $40.05 | Up $0.00 | $40.05 | $40.05 | 0 |
| 12:45 PM | $40.05 | Up $0.00 | $40.05 | $40.05 | 0 |
| 12:45 PM | $40.05 | Up $0.00 | $40.05 | $40.05 | 0 |
| 12:44 PM | $40.09 | Down $ -0.06 | $40.12 | $40.09 | 500 |
| 12:40 PM | $40.15 | Down $ -0.04 | $40.15 | $40.15 | 100 |
| 12:40 PM | $40.15 | Up $0.00 | $40.15 | $40.15 | 0 |
| 12:40 PM | $40.15 | Up $0.00 | $40.15 | $40.15 | 0 |
| 12:40 PM | $40.15 | Up $0.00 | $40.15 | $40.15 | 0 |
| 12:39 PM | $40.19 | Down $ -0.03 | $40.20 | $40.19 | 300 |
| 12:38 PM | $40.22 | Down $ -0.02 | $40.23 | $40.22 | 200 |
| 12:37 PM | $40.24 | Down $ -0.07 | $40.24 | $40.24 | 400 |
| 12:35 PM | $40.31 | Down $ -0.03 | $40.32 | $40.31 | 400 |
| 12:35 PM | $40.31 | Up $0.00 | $40.32 | $40.31 | 0 |
| 12:29 PM | $40.34 | Up $0.03 | $40.36 | $40.34 | 2,500 |
| 12:29 PM | $40.34 | Up $0.00 | $40.36 | $40.34 | 0 |
| 12:29 PM | $40.34 | Up $0.00 | $40.36 | $40.34 | 0 |
| 12:29 PM | $40.34 | Up $0.00 | $40.36 | $40.34 | 0 |
| 12:29 PM | $40.34 | Up $0.00 | $40.36 | $40.34 | 0 |
| 12:29 PM | $40.34 | Up $0.00 | $40.36 | $40.34 | 0 |
| 12:21 PM | $40.31 | Down $ -0.08 | $40.32 | $40.31 | 500 |
| 12:21 PM | $40.31 | Up $0.00 | $40.32 | $40.31 | 0 |
| 12:21 PM | $40.31 | Up $0.00 | $40.32 | $40.31 | 0 |
| 12:21 PM | $40.31 | Up $0.00 | $40.32 | $40.31 | 0 |
| 12:21 PM | $40.31 | Up $0.00 | $40.32 | $40.31 | 0 |
| 12:21 PM | $40.31 | Up $0.00 | $40.32 | $40.31 | 0 |
| 12:21 PM | $40.31 | Up $0.00 | $40.32 | $40.31 | 0 |
| 12:21 PM | $40.31 | Up $0.00 | $40.32 | $40.31 | 0 |
| 12:17 PM | $40.39 | Up $0.05 | $40.39 | $40.33 | 400 |
| 12:17 PM | $40.39 | Up $0.00 | $40.39 | $40.33 | 0 |
| 12:17 PM | $40.39 | Up $0.00 | $40.39 | $40.33 | 0 |
| 12:17 PM | $40.39 | Up $0.00 | $40.39 | $40.33 | 0 |
| 12:15 PM | $40.34 | Down $ -0.04 | $40.34 | $40.34 | 100 |
| 12:15 PM | $40.34 | Up $0.00 | $40.34 | $40.34 | 0 |
| 12:13 PM | $40.38 | Up $0.00 | $40.38 | $40.38 | 300 |
| 12:13 PM | $40.38 | Up $0.00 | $40.38 | $40.38 | 0 |
| 12:12 PM | $40.38 | Up $0.01 | $40.39 | $40.38 | 1,000 |
| 12:08 PM | $40.37 | Down $ -0.01 | $40.37 | $40.37 | 300 |
| 12:08 PM | $40.37 | Up $0.00 | $40.37 | $40.37 | 0 |
| 12:08 PM | $40.37 | Up $0.00 | $40.37 | $40.37 | 0 |
| 12:08 PM | $40.37 | Up $0.00 | $40.37 | $40.37 | 0 |
| 12:07 PM | $40.38 | Down $ -0.02 | $40.38 | $40.38 | 100 |
| 12:06 PM | $40.40 | Up $0.04 | $40.40 | $40.40 | 200 |
| 12:05 PM | $40.36 | Up $0.03 | $40.36 | $40.36 | 100 |
| 12:02 PM | $40.33 | Down $ -0.02 | $40.33 | $40.33 | 100 |
| 12:02 PM | $40.33 | Up $0.00 | $40.33 | $40.33 | 0 |
| 12:02 PM | $40.33 | Up $0.00 | $40.33 | $40.33 | 0 |
| 11:58 AM | $40.35 | Down $ -0.02 | $40.36 | $40.35 | 600 |
| 11:58 AM | $40.35 | Up $0.00 | $40.36 | $40.35 | 0 |
| 11:58 AM | $40.35 | Up $0.00 | $40.36 | $40.35 | 0 |
| 11:58 AM | $40.35 | Up $0.00 | $40.36 | $40.35 | 0 |
| 11:57 AM | $40.37 | Down $ -0.01 | $40.37 | $40.37 | 600 |
| 11:54 AM | $40.38 | Up $0.04 | $40.38 | $40.36 | 300 |
| 11:54 AM | $40.38 | Up $0.00 | $40.38 | $40.36 | 0 |
| 11:54 AM | $40.38 | Up $0.00 | $40.38 | $40.36 | 0 |
| 11:52 AM | $40.34 | Up $0.00 | $40.34 | $40.34 | 100 |
| 11:52 AM | $40.34 | Up $0.00 | $40.34 | $40.34 | 0 |
| 11:51 AM | $40.34 | Down $ -0.03 | $40.34 | $40.34 | 300 |
| 11:50 AM | $40.37 | Up $0.06 | $40.37 | $40.35 | 300 |
| 11:48 AM | $40.31 | Up $0.03 | $40.31 | $40.31 | 200 |
| 11:48 AM | $40.31 | Up $0.00 | $40.31 | $40.31 | 0 |
| 11:43 AM | $40.28 | Down $ -0.02 | $40.28 | $40.28 | 300 |
| 11:43 AM | $40.28 | Up $0.00 | $40.28 | $40.28 | 0 |
| 11:43 AM | $40.28 | Up $0.00 | $40.28 | $40.28 | 0 |
| 11:43 AM | $40.28 | Up $0.00 | $40.28 | $40.28 | 0 |
| 11:43 AM | $40.28 | Up $0.00 | $40.28 | $40.28 | 0 |
| 11:42 AM | $40.30 | Down $ -0.02 | $40.31 | $40.30 | 400 |
| 11:41 AM | $40.32 | Up $0.00 | $40.35 | $40.32 | 500 |
| 11:40 AM | $40.32 | Up $0.01 | $40.32 | $40.32 | 100 |
| 11:39 AM | $40.31 | Down $ -0.01 | $40.32 | $40.31 | 500 |
| 11:35 AM | $40.32 | Up $0.04 | $40.32 | $40.32 | 100 |
| 11:35 AM | $40.32 | Up $0.00 | $40.32 | $40.32 | 0 |
| 11:35 AM | $40.32 | Up $0.00 | $40.32 | $40.32 | 0 |
| 11:35 AM | $40.32 | Up $0.00 | $40.32 | $40.32 | 0 |
| 11:34 AM | $40.28 | Down $ -0.02 | $40.28 | $40.28 | 100 |
| 11:33 AM | $40.30 | Down $ -0.03 | $40.30 | $40.30 | 500 |
| 11:31 AM | $40.33 | Down $ -0.01 | $40.33 | $40.30 | 200 |
| 11:31 AM | $40.33 | Up $0.00 | $40.33 | $40.30 | 0 |
| 11:29 AM | $40.34 | Up $0.00 | $40.34 | $40.34 | 300 |
| 11:29 AM | $40.34 | Up $0.00 | $40.34 | $40.34 | 0 |
| 11:28 AM | $40.34 | Up $0.02 | $40.34 | $40.34 | 100 |
| 11:27 AM | $40.32 | Up $0.00 | $40.34 | $40.32 | 400 |
| 11:26 AM | $40.32 | Up $0.04 | $40.32 | $40.32 | 100 |
| 11:25 AM | $40.28 | Down $ -0.02 | $40.30 | $40.28 | 1,200 |
| 11:23 AM | $40.30 | Up $0.00 | $40.30 | $40.28 | 900 |
| 11:23 AM | $40.30 | Up $0.00 | $40.30 | $40.28 | 0 |
| 11:22 AM | $40.30 | Up $0.02 | $40.30 | $40.30 | 100 |
| 11:20 AM | $40.28 | Down $ -0.03 | $40.32 | $40.28 | 700 |
| 11:20 AM | $40.28 | Up $0.00 | $40.32 | $40.28 | 0 |
| 11:16 AM | $40.31 | Up $0.01 | $40.31 | $40.31 | 100 |
| 11:16 AM | $40.31 | Up $0.00 | $40.31 | $40.31 | 0 |
| 11:16 AM | $40.31 | Up $0.00 | $40.31 | $40.31 | 0 |
| 11:16 AM | $40.31 | Up $0.00 | $40.31 | $40.31 | 0 |
| 11:15 AM | $40.30 | Up $0.00 | $40.30 | $40.30 | 200 |
| 11:14 AM | $40.30 | Down $ -0.02 | $40.30 | $40.30 | 100 |
| 11:13 AM | $40.32 | Down $ -0.05 | $40.37 | $40.32 | 900 |
| 11:12 AM | $40.37 | Up $0.02 | $40.37 | $40.34 | 200 |
| 11:11 AM | $40.35 | Up $0.01 | $40.37 | $40.35 | 400 |
| 11:10 AM | $40.34 | Up $0.00 | $40.34 | $40.34 | 100 |
| 11:09 AM | $40.34 | Up $0.01 | $40.37 | $40.34 | 300 |
| 11:07 AM | $40.33 | Up $0.05 | $40.33 | $40.29 | 700 |
| 11:07 AM | $40.33 | Up $0.00 | $40.33 | $40.29 | 0 |
| 11:06 AM | $40.28 | Up $0.03 | $40.28 | $40.28 | 100 |
| 11:05 AM | $40.25 | Down $ -0.02 | $40.25 | $40.25 | 600 |
| 11:04 AM | $40.27 | Up $0.02 | $40.27 | $40.27 | 400 |
| 11:01 AM | $40.25 | Down $ -0.01 | $40.25 | $40.25 | 500 |
| 11:01 AM | $40.25 | Up $0.00 | $40.25 | $40.25 | 0 |
| 11:01 AM | $40.25 | Up $0.00 | $40.25 | $40.25 | 0 |
| 11:00 AM | $40.26 | Up $0.00 | $40.27 | $40.26 | 200 |
| 10:59 AM | $40.26 | Up $0.01 | $40.26 | $40.26 | 100 |
| 10:56 AM | $40.25 | Up $0.07 | $40.25 | $40.24 | 300 |
| 10:56 AM | $40.25 | Up $0.00 | $40.25 | $40.24 | 0 |
| 10:56 AM | $40.25 | Up $0.00 | $40.25 | $40.24 | 0 |
| 10:53 AM | $40.18 | Down $ -0.02 | $40.20 | $40.18 | 300 |
| 10:53 AM | $40.18 | Up $0.00 | $40.20 | $40.18 | 0 |
| 10:53 AM | $40.18 | Up $0.00 | $40.20 | $40.18 | 0 |
| 10:52 AM | $40.20 | Down $ -0.02 | $40.24 | $40.20 | 400 |
| 10:49 AM | $40.22 | Up $0.04 | $40.22 | $40.22 | 100 |
| 10:49 AM | $40.22 | Up $0.00 | $40.22 | $40.22 | 0 |
| 10:49 AM | $40.22 | Up $0.00 | $40.22 | $40.22 | 0 |
| 10:47 AM | $40.18 | Up $0.02 | $40.18 | $40.18 | 500 |
| 10:47 AM | $40.18 | Up $0.00 | $40.18 | $40.18 | 0 |
| 10:46 AM | $40.16 | Up $0.03 | $40.16 | $40.16 | 100 |
| 10:45 AM | $40.13 | Down $ -0.04 | $40.16 | $40.13 | 700 |
| 10:44 AM | $40.17 | Down $ -0.01 | $40.18 | $40.17 | 400 |
| 10:41 AM | $40.18 | Up $0.03 | $40.18 | $40.18 | 100 |
| 10:41 AM | $40.18 | Up $0.00 | $40.18 | $40.18 | 0 |
| 10:41 AM | $40.18 | Up $0.00 | $40.18 | $40.18 | 0 |
| 10:40 AM | $40.15 | Up $0.05 | $40.15 | $40.11 | 300 |
| 10:39 AM | $40.10 | Up $0.01 | $40.10 | $40.10 | 100 |
| 10:38 AM | $40.09 | Up $0.10 | $40.09 | $40.05 | 600 |
| 10:36 AM | $39.99 | Up $0.00 | $39.99 | $39.98 | 300 |
| 10:36 AM | $39.99 | Up $0.00 | $39.99 | $39.98 | 0 |
| 10:35 AM | $39.99 | Up $0.09 | $39.99 | $39.97 | 1,500 |
| 10:30 AM | $39.90 | Up $0.10 | $39.90 | $39.88 | 400 |
| 10:30 AM | $39.90 | Up $0.00 | $39.90 | $39.88 | 0 |
| 10:30 AM | $39.90 | Up $0.00 | $39.90 | $39.88 | 0 |
| 10:30 AM | $39.90 | Up $0.00 | $39.90 | $39.88 | 0 |
| 10:30 AM | $39.90 | Up $0.00 | $39.90 | $39.88 | 0 |
| 10:27 AM | $39.80 | Down $ -0.02 | $39.80 | $39.80 | 100 |
| 10:27 AM | $39.80 | Up $0.00 | $39.80 | $39.80 | 0 |
| 10:27 AM | $39.80 | Up $0.00 | $39.80 | $39.80 | 0 |
| 10:26 AM | $39.82 | Down $ -0.03 | $39.82 | $39.82 | 100 |
| 10:22 AM | $39.85 | Up $0.03 | $39.85 | $39.82 | 300 |
| 10:22 AM | $39.85 | Up $0.00 | $39.85 | $39.82 | 0 |
| 10:22 AM | $39.85 | Up $0.00 | $39.85 | $39.82 | 0 |
| 10:22 AM | $39.85 | Up $0.00 | $39.85 | $39.82 | 0 |
| 10:20 AM | $39.82 | Up $0.03 | $39.82 | $39.82 | 400 |
| 10:20 AM | $39.82 | Up $0.00 | $39.82 | $39.82 | 0 |
| 10:19 AM | $39.79 | Down $ -0.09 | $39.81 | $39.79 | 400 |
| 10:16 AM | $39.88 | Up $0.07 | $39.88 | $39.88 | 100 |
| 10:16 AM | $39.88 | Up $0.00 | $39.88 | $39.88 | 0 |
| 10:16 AM | $39.88 | Up $0.00 | $39.88 | $39.88 | 0 |
| 10:13 AM | $39.81 | Up $0.01 | $39.81 | $39.81 | 100 |
| 10:13 AM | $39.81 | Up $0.00 | $39.81 | $39.81 | 0 |
| 10:13 AM | $39.81 | Up $0.00 | $39.81 | $39.81 | 0 |
| 10:12 AM | $39.80 | Up $0.09 | $39.80 | $39.77 | 200 |
| 10:11 AM | $39.71 | Down $ -0.02 | $39.71 | $39.71 | 100 |
| 10:09 AM | $39.73 | Up $0.00 | $39.73 | $39.73 | 100 |
| 10:09 AM | $39.73 | Up $0.00 | $39.73 | $39.73 | 0 |
| 10:08 AM | $39.73 | Up $0.00 | $39.73 | $39.73 | 100 |
| 10:06 AM | $39.73 | Up $0.04 | $39.73 | $39.68 | 1,300 |
| 10:06 AM | $39.73 | Up $0.00 | $39.73 | $39.68 | 0 |
| 10:03 AM | $39.69 | Down $ -0.04 | $39.69 | $39.69 | 300 |
| 10:03 AM | $39.69 | Up $0.00 | $39.69 | $39.69 | 0 |
| 10:03 AM | $39.69 | Up $0.00 | $39.69 | $39.69 | 0 |
| 09:58 AM | $39.73 | Up $0.12 | $39.73 | $39.73 | 100 |
| 09:58 AM | $39.73 | Up $0.00 | $39.73 | $39.73 | 0 |
| 09:58 AM | $39.73 | Up $0.00 | $39.73 | $39.73 | 0 |
| 09:58 AM | $39.73 | Up $0.00 | $39.73 | $39.73 | 0 |
| 09:58 AM | $39.73 | Up $0.00 | $39.73 | $39.73 | 0 |
| 09:57 AM | $39.61 | Down $ -0.06 | $39.61 | $39.61 | 100 |
| 09:55 AM | $39.67 | Up $0.12 | $39.67 | $39.67 | 100 |
| 09:55 AM | $39.67 | Up $0.00 | $39.67 | $39.67 | 0 |
| 09:53 AM | $39.55 | Down $ -0.06 | $39.55 | $39.55 | 100 |
| 09:53 AM | $39.55 | Up $0.00 | $39.55 | $39.55 | 0 |
| 09:52 AM | $39.61 | Up $0.00 | $39.61 | $39.61 | 100 |
| 09:51 AM | $39.61 | Down $ -0.03 | $39.61 | $39.61 | 100 |
| 09:48 AM | $39.64 | Up $0.00 | $39.64 | $39.64 | 100 |
| 09:48 AM | $39.64 | Up $0.00 | $39.64 | $39.64 | 0 |
| 09:48 AM | $39.64 | Up $0.00 | $39.64 | $39.64 | 0 |
| 09:46 AM | $39.64 | Up $0.08 | $39.64 | $39.64 | 100 |
| 09:46 AM | $39.64 | Up $0.00 | $39.64 | $39.64 | 0 |
| 09:43 AM | $39.56 | Down $ -0.12 | $39.57 | $39.56 | 600 |
| 09:43 AM | $39.56 | Up $0.00 | $39.57 | $39.56 | 0 |
| 09:43 AM | $39.56 | Up $0.00 | $39.57 | $39.56 | 0 |
| 09:42 AM | $39.68 | Up $0.09 | $39.68 | $39.68 | 100 |
| 09:41 AM | $39.59 | Down $ -0.09 | $39.59 | $39.59 | 200 |
| 09:40 AM | $39.68 | Up $0.08 | $39.68 | $39.59 | 300 |
| 09:38 AM | $39.60 | Up $0.11 | $39.60 | $39.59 | 200 |
| 09:38 AM | $39.60 | Up $0.00 | $39.60 | $39.59 | 0 |
| 09:31 AM | $39.49 | Down $ -0.34 | $39.49 | $39.49 | 100 |
| 09:31 AM | $39.49 | Up $0.00 | $39.49 | $39.49 | 0 |
| 09:31 AM | $39.49 | Up $0.00 | $39.49 | $39.49 | 0 |
| 09:31 AM | $39.49 | Up $0.00 | $39.49 | $39.49 | 0 |
| 09:31 AM | $39.49 | Up $0.00 | $39.49 | $39.49 | 0 |
| 09:31 AM | $39.49 | Up $0.00 | $39.49 | $39.49 | 0 |
| 09:31 AM | $39.49 | Up $0.00 | $39.49 | $39.49 | 0 |
| 09:30 AM | $39.83 | Up $0.20 | $39.91 | $39.80 | 1,600 |
| Previous close | $39.63 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 05-09-2025 | $39.32 | $38.59 | $39.41 | $38.53 | 292,900 |
| 04-09-2025 | $37.29 | $37.36 | $37.38 | $37.14 | 60,700 |
| 03-09-2025 | $37.65 | $38.17 | $38.23 | $37.55 | 234,900 |
| 02-09-2025 | $38.12 | $38.43 | $38.70 | $37.88 | 154,100 |
| 29-08-2025 | $37.56 | $37.78 | $38.09 | $37.43 | 273,100 |
| 28-08-2025 | $36.74 | $36.40 | $36.96 | $36.39 | 96,200 |
| 27-08-2025 | $36.32 | $36.30 | $36.44 | $36.22 | 114,000 |
| 26-08-2025 | $36.58 | $36.83 | $36.98 | $36.54 | 373,100 |
| 25-08-2025 | $36.30 | $36.18 | $36.32 | $36.08 | 64,800 |
| 22-08-2025 | $36.41 | $36.38 | $36.58 | $36.27 | 59,100 |
| 21-08-2025 | $36.17 | $35.87 | $36.17 | $35.79 | 53,300 |
| 20-08-2025 | $35.08 | $34.97 | $35.14 | $34.85 | 144,600 |
| 19-08-2025 | $34.46 | $34.65 | $34.71 | $34.34 | 68,000 |
| 18-08-2025 | $35.73 | $35.40 | $35.75 | $35.32 | 83,900 |
| 15-08-2025 | $36.07 | $35.78 | $36.13 | $35.78 | 65,700 |
| 14-08-2025 | $35.69 | $35.48 | $35.75 | $35.33 | 97,500 |
| 13-08-2025 | $35.79 | $36.26 | $36.35 | $35.76 | 152,100 |
| 12-08-2025 | $36.84 | $36.83 | $36.85 | $36.63 | 54,500 |
| 11-08-2025 | $37.07 | $36.83 | $37.31 | $36.82 | 139,400 |
| 08-08-2025 | $36.35 | $36.71 | $36.77 | $35.85 | 115,400 |
| 07-08-2025 | $36.58 | $36.55 | $36.96 | $36.21 | 148,500 |
| 06-08-2025 | $34.11 | $33.90 | $34.18 | $33.84 | 88,500 |
| 05-08-2025 | $33.71 | $33.52 | $33.74 | $33.35 | 65,500 |
| 01-08-2025 | $31.76 | $31.46 | $31.76 | $31.22 | 100,400 |
Graphs are not available, please refer to the detailed table