Quotes and Market Data
Find a quote
TRIPLE FLAG PRECIOUS METALS CORP
41.91 Down -2.26 (-5.39 %)
Delayed : 2025/11/20 17:40:00
- Previous close $44.17
- Opening $44.20
- Price Ask $37.00
- Price Bid $37.00
- Size Bid 7
- Size Ask 1
- Today High $44.69
- Today Low $41.86
- 52 Weeks High $47.02
- 52 Weeks Low $21.08
- Volume 148,640
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $41.91 | Up $0.02 | $41.91 | $41.91 | 14,000 |
| 03:59 PM | $41.89 | Down $ -0.07 | $41.97 | $41.89 | 2,400 |
| 03:58 PM | $41.96 | Down $ -0.09 | $42.05 | $41.96 | 800 |
| 03:57 PM | $42.05 | Up $0.02 | $42.05 | $42.04 | 300 |
| 03:56 PM | $42.03 | Down $ -0.01 | $42.04 | $42.03 | 400 |
| 03:55 PM | $42.04 | Up $0.06 | $42.08 | $41.96 | 7,300 |
| 03:54 PM | $41.98 | Down $ -0.02 | $42.00 | $41.98 | 200 |
| 03:53 PM | $42.00 | Down $ -0.06 | $42.00 | $42.00 | 100 |
| 03:51 PM | $42.06 | Down $ -0.06 | $42.11 | $42.05 | 600 |
| 03:51 PM | $42.06 | Up $0.00 | $42.11 | $42.05 | 0 |
| 03:50 PM | $42.12 | Up $0.01 | $42.14 | $42.11 | 1,700 |
| 03:49 PM | $42.11 | Down $ -0.05 | $42.11 | $42.11 | 100 |
| 03:48 PM | $42.16 | Down $ -0.03 | $42.18 | $42.16 | 900 |
| 03:47 PM | $42.19 | Up $0.07 | $42.19 | $42.17 | 400 |
| 03:45 PM | $42.12 | Up $0.05 | $42.12 | $42.12 | 200 |
| 03:45 PM | $42.12 | Up $0.00 | $42.12 | $42.12 | 0 |
| 03:42 PM | $42.07 | Up $0.02 | $42.07 | $42.04 | 700 |
| 03:42 PM | $42.07 | Up $0.00 | $42.07 | $42.04 | 0 |
| 03:42 PM | $42.07 | Up $0.00 | $42.07 | $42.04 | 0 |
| 03:38 PM | $42.05 | Down $ -0.03 | $42.05 | $42.05 | 400 |
| 03:38 PM | $42.05 | Up $0.00 | $42.05 | $42.05 | 0 |
| 03:38 PM | $42.05 | Up $0.00 | $42.05 | $42.05 | 0 |
| 03:38 PM | $42.05 | Up $0.00 | $42.05 | $42.05 | 0 |
| 03:36 PM | $42.08 | Up $0.02 | $42.08 | $42.08 | 400 |
| 03:36 PM | $42.08 | Up $0.00 | $42.08 | $42.08 | 0 |
| 03:35 PM | $42.06 | Down $ -0.11 | $42.06 | $42.06 | 200 |
| 03:33 PM | $42.17 | Down $ -0.05 | $42.17 | $42.16 | 400 |
| 03:33 PM | $42.17 | Up $0.00 | $42.17 | $42.16 | 0 |
| 03:30 PM | $42.22 | Up $0.03 | $42.22 | $42.22 | 100 |
| 03:30 PM | $42.22 | Up $0.00 | $42.22 | $42.22 | 0 |
| 03:30 PM | $42.22 | Up $0.00 | $42.22 | $42.22 | 0 |
| 03:27 PM | $42.19 | Up $0.00 | $42.19 | $42.16 | 800 |
| 03:27 PM | $42.19 | Up $0.00 | $42.19 | $42.16 | 0 |
| 03:27 PM | $42.19 | Up $0.00 | $42.19 | $42.16 | 0 |
| 03:24 PM | $42.19 | Down $ -0.05 | $42.22 | $42.19 | 300 |
| 03:24 PM | $42.19 | Up $0.00 | $42.22 | $42.19 | 0 |
| 03:24 PM | $42.19 | Up $0.00 | $42.22 | $42.19 | 0 |
| 03:18 PM | $42.24 | Down $ -0.02 | $42.25 | $42.24 | 200 |
| 03:18 PM | $42.24 | Up $0.00 | $42.25 | $42.24 | 0 |
| 03:18 PM | $42.24 | Up $0.00 | $42.25 | $42.24 | 0 |
| 03:18 PM | $42.24 | Up $0.00 | $42.25 | $42.24 | 0 |
| 03:18 PM | $42.24 | Up $0.00 | $42.25 | $42.24 | 0 |
| 03:18 PM | $42.24 | Up $0.00 | $42.25 | $42.24 | 0 |
| 03:17 PM | $42.26 | Up $0.01 | $42.26 | $42.26 | 100 |
| 03:16 PM | $42.25 | Up $0.01 | $42.25 | $42.25 | 100 |
| 03:14 PM | $42.24 | Up $0.05 | $42.24 | $42.21 | 500 |
| 03:14 PM | $42.24 | Up $0.00 | $42.24 | $42.21 | 0 |
| 03:08 PM | $42.19 | Down $ -0.04 | $42.19 | $42.19 | 200 |
| 03:08 PM | $42.19 | Up $0.00 | $42.19 | $42.19 | 0 |
| 03:08 PM | $42.19 | Up $0.00 | $42.19 | $42.19 | 0 |
| 03:08 PM | $42.19 | Up $0.00 | $42.19 | $42.19 | 0 |
| 03:08 PM | $42.19 | Up $0.00 | $42.19 | $42.19 | 0 |
| 03:08 PM | $42.19 | Up $0.00 | $42.19 | $42.19 | 0 |
| 03:03 PM | $42.23 | Up $0.00 | $42.23 | $42.23 | 100 |
| 03:03 PM | $42.23 | Up $0.00 | $42.23 | $42.23 | 0 |
| 03:03 PM | $42.23 | Up $0.00 | $42.23 | $42.23 | 0 |
| 03:03 PM | $42.23 | Up $0.00 | $42.23 | $42.23 | 0 |
| 03:03 PM | $42.23 | Up $0.00 | $42.23 | $42.23 | 0 |
| 03:02 PM | $42.23 | Down $ -0.04 | $42.23 | $42.23 | 100 |
| 03:01 PM | $42.27 | Up $0.05 | $42.28 | $42.27 | 400 |
| 02:54 PM | $42.22 | Up $0.03 | $42.22 | $42.22 | 200 |
| 02:54 PM | $42.22 | Up $0.00 | $42.22 | $42.22 | 0 |
| 02:54 PM | $42.22 | Up $0.00 | $42.22 | $42.22 | 0 |
| 02:54 PM | $42.22 | Up $0.00 | $42.22 | $42.22 | 0 |
| 02:54 PM | $42.22 | Up $0.00 | $42.22 | $42.22 | 0 |
| 02:54 PM | $42.22 | Up $0.00 | $42.22 | $42.22 | 0 |
| 02:54 PM | $42.22 | Up $0.00 | $42.22 | $42.22 | 0 |
| 02:53 PM | $42.19 | Up $0.05 | $42.19 | $42.18 | 300 |
| 02:42 PM | $42.14 | Down $ -0.01 | $42.14 | $42.13 | 600 |
| 02:42 PM | $42.14 | Up $0.00 | $42.14 | $42.13 | 0 |
| 02:42 PM | $42.14 | Up $0.00 | $42.14 | $42.13 | 0 |
| 02:42 PM | $42.14 | Up $0.00 | $42.14 | $42.13 | 0 |
| 02:42 PM | $42.14 | Up $0.00 | $42.14 | $42.13 | 0 |
| 02:42 PM | $42.14 | Up $0.00 | $42.14 | $42.13 | 0 |
| 02:42 PM | $42.14 | Up $0.00 | $42.14 | $42.13 | 0 |
| 02:42 PM | $42.14 | Up $0.00 | $42.14 | $42.13 | 0 |
| 02:42 PM | $42.14 | Up $0.00 | $42.14 | $42.13 | 0 |
| 02:42 PM | $42.14 | Up $0.00 | $42.14 | $42.13 | 0 |
| 02:42 PM | $42.14 | Up $0.00 | $42.14 | $42.13 | 0 |
| 02:39 PM | $42.15 | Up $0.00 | $42.15 | $42.12 | 500 |
| 02:39 PM | $42.15 | Up $0.00 | $42.15 | $42.12 | 0 |
| 02:39 PM | $42.15 | Up $0.00 | $42.15 | $42.12 | 0 |
| 02:36 PM | $42.15 | Up $0.02 | $42.17 | $42.15 | 400 |
| 02:36 PM | $42.15 | Up $0.00 | $42.17 | $42.15 | 0 |
| 02:36 PM | $42.15 | Up $0.00 | $42.17 | $42.15 | 0 |
| 02:34 PM | $42.13 | Down $ -0.01 | $42.13 | $42.13 | 300 |
| 02:34 PM | $42.13 | Up $0.00 | $42.13 | $42.13 | 0 |
| 02:32 PM | $42.14 | Down $ -0.03 | $42.14 | $42.14 | 300 |
| 02:32 PM | $42.14 | Up $0.00 | $42.14 | $42.14 | 0 |
| 02:31 PM | $42.17 | Down $ -0.01 | $42.17 | $42.17 | 200 |
| 02:27 PM | $42.18 | Up $0.05 | $42.18 | $42.18 | 200 |
| 02:27 PM | $42.18 | Up $0.00 | $42.18 | $42.18 | 0 |
| 02:27 PM | $42.18 | Up $0.00 | $42.18 | $42.18 | 0 |
| 02:27 PM | $42.18 | Up $0.00 | $42.18 | $42.18 | 0 |
| 02:25 PM | $42.13 | Up $0.07 | $42.13 | $42.10 | 500 |
| 02:25 PM | $42.13 | Up $0.00 | $42.13 | $42.10 | 0 |
| 02:24 PM | $42.06 | Up $0.00 | $42.07 | $42.06 | 200 |
| 02:22 PM | $42.06 | Up $0.03 | $42.06 | $42.05 | 600 |
| 02:22 PM | $42.06 | Up $0.00 | $42.06 | $42.05 | 0 |
| 02:20 PM | $42.03 | Up $0.04 | $42.03 | $42.03 | 300 |
| 02:20 PM | $42.03 | Up $0.00 | $42.03 | $42.03 | 0 |
| 02:19 PM | $41.99 | Down $ -0.04 | $41.99 | $41.99 | 300 |
| 02:18 PM | $42.03 | Up $0.04 | $42.03 | $42.03 | 100 |
| 02:17 PM | $41.99 | Up $0.03 | $41.99 | $41.99 | 100 |
| 02:16 PM | $41.96 | Up $0.03 | $41.96 | $41.94 | 600 |
| 02:15 PM | $41.93 | Up $0.00 | $41.93 | $41.93 | 100 |
| 02:14 PM | $41.93 | Up $0.04 | $41.93 | $41.92 | 500 |
| 02:12 PM | $41.89 | Down $ -0.08 | $41.92 | $41.89 | 300 |
| 02:12 PM | $41.89 | Up $0.00 | $41.92 | $41.89 | 0 |
| 02:11 PM | $41.97 | Up $0.01 | $41.98 | $41.97 | 600 |
| 02:09 PM | $41.96 | Up $0.04 | $41.96 | $41.93 | 500 |
| 02:09 PM | $41.96 | Up $0.00 | $41.96 | $41.93 | 0 |
| 02:08 PM | $41.92 | Up $0.06 | $41.92 | $41.92 | 400 |
| 02:06 PM | $41.86 | Down $ -0.07 | $41.86 | $41.86 | 100 |
| 02:06 PM | $41.86 | Up $0.00 | $41.86 | $41.86 | 0 |
| 02:05 PM | $41.93 | Up $0.05 | $41.93 | $41.93 | 100 |
| 02:04 PM | $41.88 | Down $ -0.05 | $41.92 | $41.88 | 200 |
| 02:03 PM | $41.93 | Down $ -0.03 | $41.93 | $41.93 | 100 |
| 02:02 PM | $41.96 | Down $ -0.06 | $42.00 | $41.96 | 200 |
| 02:01 PM | $42.02 | Up $0.00 | $42.02 | $42.02 | 300 |
| 02:00 PM | $42.02 | Up $0.05 | $42.02 | $42.02 | 200 |
| 01:59 PM | $41.97 | Down $ -0.01 | $42.00 | $41.97 | 400 |
| 01:58 PM | $41.98 | Up $0.05 | $41.99 | $41.98 | 300 |
| 01:57 PM | $41.93 | Up $0.03 | $41.93 | $41.91 | 800 |
| 01:56 PM | $41.90 | Down $ -0.04 | $41.90 | $41.90 | 500 |
| 01:53 PM | $41.94 | Down $ -0.02 | $41.94 | $41.94 | 100 |
| 01:53 PM | $41.94 | Up $0.00 | $41.94 | $41.94 | 0 |
| 01:53 PM | $41.94 | Up $0.00 | $41.94 | $41.94 | 0 |
| 01:52 PM | $41.96 | Down $ -0.04 | $41.96 | $41.96 | 200 |
| 01:51 PM | $42.00 | Up $0.03 | $42.00 | $41.98 | 500 |
| 01:50 PM | $41.97 | Down $ -0.03 | $41.97 | $41.97 | 100 |
| 01:48 PM | $42.00 | Down $ -0.07 | $42.00 | $42.00 | 100 |
| 01:48 PM | $42.00 | Up $0.00 | $42.00 | $42.00 | 0 |
| 01:45 PM | $42.07 | Down $ -0.04 | $42.07 | $42.07 | 200 |
| 01:45 PM | $42.07 | Up $0.00 | $42.07 | $42.07 | 0 |
| 01:45 PM | $42.07 | Up $0.00 | $42.07 | $42.07 | 0 |
| 01:42 PM | $42.11 | Down $ -0.02 | $42.11 | $42.10 | 700 |
| 01:42 PM | $42.11 | Up $0.00 | $42.11 | $42.10 | 0 |
| 01:42 PM | $42.11 | Up $0.00 | $42.11 | $42.10 | 0 |
| 01:40 PM | $42.13 | Down $ -0.02 | $42.15 | $42.13 | 400 |
| 01:40 PM | $42.13 | Up $0.00 | $42.15 | $42.13 | 0 |
| 01:39 PM | $42.15 | Down $ -0.03 | $42.15 | $42.15 | 200 |
| 01:38 PM | $42.18 | Up $0.00 | $42.18 | $42.18 | 300 |
| 01:37 PM | $42.18 | Up $0.04 | $42.18 | $42.15 | 500 |
| 01:36 PM | $42.14 | Up $0.00 | $42.14 | $42.14 | 100 |
| 01:34 PM | $42.14 | Down $ -0.02 | $42.14 | $42.13 | 700 |
| 01:34 PM | $42.14 | Up $0.00 | $42.14 | $42.13 | 0 |
| 01:33 PM | $42.16 | Down $ -0.06 | $42.16 | $42.16 | 400 |
| 01:32 PM | $42.22 | Up $0.01 | $42.23 | $42.22 | 500 |
| 01:31 PM | $42.21 | Down $ -0.04 | $42.21 | $42.19 | 700 |
| 01:29 PM | $42.25 | Up $0.00 | $42.25 | $42.24 | 500 |
| 01:29 PM | $42.25 | Up $0.00 | $42.25 | $42.24 | 0 |
| 01:27 PM | $42.25 | Down $ -0.02 | $42.25 | $42.25 | 100 |
| 01:27 PM | $42.25 | Up $0.00 | $42.25 | $42.25 | 0 |
| 01:26 PM | $42.27 | Up $0.07 | $42.27 | $42.27 | 100 |
| 01:25 PM | $42.20 | Down $ -0.06 | $42.25 | $42.20 | 600 |
| 01:24 PM | $42.26 | Down $ -0.01 | $42.26 | $42.26 | 400 |
| 01:22 PM | $42.27 | Down $ -0.07 | $42.27 | $42.27 | 100 |
| 01:22 PM | $42.27 | Up $0.00 | $42.27 | $42.27 | 0 |
| 01:21 PM | $42.34 | Down $ -0.01 | $42.34 | $42.30 | 500 |
| 01:16 PM | $42.35 | Down $ -0.10 | $42.36 | $42.35 | 400 |
| 01:16 PM | $42.35 | Up $0.00 | $42.36 | $42.35 | 0 |
| 01:16 PM | $42.35 | Up $0.00 | $42.36 | $42.35 | 0 |
| 01:16 PM | $42.35 | Up $0.00 | $42.36 | $42.35 | 0 |
| 01:16 PM | $42.35 | Up $0.00 | $42.36 | $42.35 | 0 |
| 01:15 PM | $42.45 | Down $ -0.06 | $42.45 | $42.45 | 200 |
| 01:13 PM | $42.51 | Down $ -0.02 | $42.51 | $42.50 | 300 |
| 01:13 PM | $42.51 | Up $0.00 | $42.51 | $42.50 | 0 |
| 01:12 PM | $42.53 | Up $0.04 | $42.53 | $42.53 | 100 |
| 01:11 PM | $42.49 | Up $0.03 | $42.49 | $42.46 | 900 |
| 01:10 PM | $42.46 | Up $0.06 | $42.46 | $42.45 | 300 |
| 01:07 PM | $42.40 | Up $0.02 | $42.41 | $42.40 | 300 |
| 01:07 PM | $42.40 | Up $0.00 | $42.41 | $42.40 | 0 |
| 01:07 PM | $42.40 | Up $0.00 | $42.41 | $42.40 | 0 |
| 01:05 PM | $42.38 | Up $0.03 | $42.38 | $42.36 | 900 |
| 01:05 PM | $42.38 | Up $0.00 | $42.38 | $42.36 | 0 |
| 01:04 PM | $42.35 | Down $ -0.04 | $42.36 | $42.35 | 300 |
| 01:03 PM | $42.39 | Up $0.04 | $42.39 | $42.39 | 100 |
| 01:02 PM | $42.35 | Up $0.02 | $42.35 | $42.35 | 100 |
| 01:00 PM | $42.33 | Down $ -0.02 | $42.33 | $42.32 | 400 |
| 01:00 PM | $42.33 | Up $0.00 | $42.33 | $42.32 | 0 |
| 12:59 PM | $42.35 | Down $ -0.04 | $42.35 | $42.34 | 500 |
| 12:58 PM | $42.39 | Up $0.06 | $42.39 | $42.37 | 400 |
| 12:57 PM | $42.33 | Down $ -0.04 | $42.33 | $42.32 | 300 |
| 12:56 PM | $42.37 | Up $0.05 | $42.37 | $42.37 | 200 |
| 12:55 PM | $42.32 | Up $0.06 | $42.32 | $42.31 | 500 |
| 12:53 PM | $42.26 | Down $ -0.04 | $42.26 | $42.26 | 200 |
| 12:53 PM | $42.26 | Up $0.00 | $42.26 | $42.26 | 0 |
| 12:52 PM | $42.30 | Up $0.04 | $42.30 | $42.30 | 300 |
| 12:51 PM | $42.26 | Down $ -0.02 | $42.26 | $42.26 | 200 |
| 12:50 PM | $42.28 | Up $0.04 | $42.29 | $42.24 | 800 |
| 12:48 PM | $42.24 | Up $0.03 | $42.24 | $42.23 | 1,100 |
| 12:48 PM | $42.24 | Up $0.00 | $42.24 | $42.23 | 0 |
| 12:47 PM | $42.21 | Up $0.04 | $42.21 | $42.18 | 500 |
| 12:43 PM | $42.17 | Down $ -0.08 | $42.20 | $42.17 | 300 |
| 12:43 PM | $42.17 | Up $0.00 | $42.20 | $42.17 | 0 |
| 12:43 PM | $42.17 | Up $0.00 | $42.20 | $42.17 | 0 |
| 12:43 PM | $42.17 | Up $0.00 | $42.20 | $42.17 | 0 |
| 12:42 PM | $42.25 | Down $ -0.17 | $42.43 | $42.25 | 500 |
| 12:40 PM | $42.42 | Up $0.01 | $42.46 | $42.42 | 400 |
| 12:40 PM | $42.42 | Up $0.00 | $42.46 | $42.42 | 0 |
| 12:39 PM | $42.41 | Up $0.07 | $42.43 | $42.41 | 800 |
| 12:38 PM | $42.34 | Up $0.04 | $42.34 | $42.27 | 1,900 |
| 12:36 PM | $42.30 | Down $ -0.08 | $42.31 | $42.30 | 500 |
| 12:36 PM | $42.30 | Up $0.00 | $42.31 | $42.30 | 0 |
| 12:35 PM | $42.38 | Down $ -0.03 | $42.39 | $42.38 | 300 |
| 12:34 PM | $42.41 | Down $ -0.07 | $42.41 | $42.41 | 200 |
| 12:33 PM | $42.48 | Up $0.02 | $42.48 | $42.48 | 200 |
| 12:32 PM | $42.46 | Up $0.05 | $42.46 | $42.42 | 2,000 |
| 12:31 PM | $42.41 | Up $0.03 | $42.41 | $42.36 | 800 |
| 12:29 PM | $42.38 | Down $ -0.11 | $42.47 | $42.38 | 300 |
| 12:29 PM | $42.38 | Up $0.00 | $42.47 | $42.38 | 0 |
| 12:28 PM | $42.49 | Up $0.11 | $42.49 | $42.43 | 2,400 |
| 12:27 PM | $42.38 | Down $ -0.06 | $42.46 | $42.38 | 400 |
| 12:26 PM | $42.44 | Up $0.08 | $42.44 | $42.38 | 1,300 |
| 12:25 PM | $42.36 | Down $ -0.06 | $42.36 | $42.36 | 100 |
| 12:24 PM | $42.42 | Up $0.04 | $42.42 | $42.42 | 500 |
| 12:22 PM | $42.38 | Down $ -0.02 | $42.45 | $42.30 | 1,900 |
| 12:22 PM | $42.38 | Up $0.00 | $42.45 | $42.30 | 0 |
| 12:21 PM | $42.40 | Up $0.10 | $42.40 | $42.33 | 800 |
| 12:20 PM | $42.30 | Down $ -0.07 | $42.37 | $42.30 | 500 |
| 12:19 PM | $42.37 | Down $ -0.01 | $42.44 | $42.37 | 600 |
| 12:18 PM | $42.38 | Up $0.02 | $42.38 | $42.35 | 800 |
| 12:16 PM | $42.36 | Down $ -0.08 | $42.40 | $42.36 | 300 |
| 12:16 PM | $42.36 | Up $0.00 | $42.40 | $42.36 | 0 |
| 12:15 PM | $42.44 | Down $ -0.06 | $42.44 | $42.42 | 600 |
| 12:14 PM | $42.50 | Up $0.02 | $42.55 | $42.50 | 800 |
| 12:13 PM | $42.48 | Up $0.01 | $42.48 | $42.46 | 800 |
| 12:12 PM | $42.47 | Down $ -0.04 | $42.47 | $42.46 | 1,200 |
| 12:11 PM | $42.51 | Down $ -0.05 | $42.53 | $42.50 | 600 |
| 12:10 PM | $42.56 | Down $ -0.02 | $42.58 | $42.55 | 800 |
| 12:09 PM | $42.58 | Down $ -0.02 | $42.61 | $42.58 | 300 |
| 12:08 PM | $42.60 | Up $0.06 | $42.60 | $42.55 | 1,600 |
| 12:07 PM | $42.54 | Down $ -0.06 | $42.54 | $42.54 | 100 |
| 12:06 PM | $42.60 | Down $ -0.04 | $42.60 | $42.60 | 200 |
| 12:05 PM | $42.64 | Down $ -0.03 | $42.74 | $42.64 | 600 |
| 12:04 PM | $42.67 | Up $0.02 | $42.68 | $42.63 | 900 |
| 12:03 PM | $42.65 | Up $0.02 | $42.67 | $42.64 | 400 |
| 12:02 PM | $42.63 | Down $ -0.11 | $42.73 | $42.63 | 900 |
| 12:01 PM | $42.74 | Down $ -0.05 | $42.74 | $42.63 | 800 |
| 12:00 PM | $42.79 | Up $0.02 | $42.82 | $42.79 | 1,200 |
| 11:59 AM | $42.77 | Down $ -0.12 | $42.80 | $42.75 | 300 |
| 11:58 AM | $42.89 | Down $ -0.11 | $42.89 | $42.89 | 200 |
| 11:56 AM | $43.00 | Down $ -0.06 | $43.06 | $43.00 | 600 |
| 11:56 AM | $43.00 | Up $0.00 | $43.06 | $43.00 | 0 |
| 11:55 AM | $43.06 | Down $ -0.11 | $43.06 | $43.01 | 600 |
| 11:54 AM | $43.17 | Down $ -0.08 | $43.17 | $43.17 | 100 |
| 11:53 AM | $43.25 | Down $ -0.12 | $43.33 | $43.25 | 200 |
| 11:52 AM | $43.37 | Down $ -0.11 | $43.44 | $43.37 | 700 |
| 11:51 AM | $43.48 | Up $0.02 | $43.48 | $43.43 | 600 |
| 11:49 AM | $43.46 | Down $ -0.04 | $43.48 | $43.45 | 600 |
| 11:49 AM | $43.46 | Up $0.00 | $43.48 | $43.45 | 0 |
| 11:48 AM | $43.50 | Up $0.03 | $43.50 | $43.50 | 100 |
| 11:47 AM | $43.47 | Down $ -0.01 | $43.47 | $43.46 | 200 |
| 11:46 AM | $43.48 | Down $ -0.02 | $43.49 | $43.46 | 500 |
| 11:45 AM | $43.49 | Up $0.11 | $43.50 | $43.39 | 700 |
| 11:44 AM | $43.38 | Down $ -0.16 | $43.49 | $43.38 | 600 |
| 11:43 AM | $43.54 | Up $0.00 | $43.54 | $43.54 | 100 |
| 11:42 AM | $43.54 | Down $ -0.07 | $43.58 | $43.54 | 300 |
| 11:41 AM | $43.61 | Down $ -0.11 | $43.63 | $43.61 | 500 |
| 11:40 AM | $43.72 | Up $0.03 | $43.72 | $43.71 | 500 |
| 11:39 AM | $43.69 | Up $0.02 | $43.69 | $43.69 | 300 |
| 11:38 AM | $43.67 | Down $ -0.05 | $43.68 | $43.67 | 300 |
| 11:37 AM | $43.72 | Up $0.00 | $43.72 | $43.68 | 300 |
| 11:36 AM | $43.72 | Down $ -0.07 | $43.72 | $43.72 | 300 |
| 11:34 AM | $43.79 | Down $ -0.03 | $43.79 | $43.78 | 200 |
| 11:34 AM | $43.79 | Up $0.00 | $43.79 | $43.78 | 0 |
| 11:31 AM | $43.82 | Down $ -0.01 | $43.82 | $43.81 | 300 |
| 11:31 AM | $43.82 | Up $0.00 | $43.82 | $43.81 | 0 |
| 11:31 AM | $43.82 | Up $0.00 | $43.82 | $43.81 | 0 |
| 11:29 AM | $43.83 | Down $ -0.03 | $43.83 | $43.83 | 200 |
| 11:29 AM | $43.83 | Up $0.00 | $43.83 | $43.83 | 0 |
| 11:27 AM | $43.86 | Up $0.03 | $43.86 | $43.86 | 200 |
| 11:27 AM | $43.86 | Up $0.00 | $43.86 | $43.86 | 0 |
| 11:26 AM | $43.83 | Down $ -0.11 | $43.92 | $43.83 | 700 |
| 11:25 AM | $43.94 | Up $0.05 | $43.94 | $43.94 | 100 |
| 11:24 AM | $43.89 | Down $ -0.05 | $43.89 | $43.89 | 200 |
| 11:23 AM | $43.94 | Down $ -0.03 | $43.94 | $43.92 | 600 |
| 11:21 AM | $43.97 | Down $ -0.01 | $43.98 | $43.97 | 300 |
| 11:21 AM | $43.97 | Up $0.00 | $43.98 | $43.97 | 0 |
| 11:20 AM | $43.98 | Down $ -0.05 | $43.98 | $43.98 | 400 |
| 11:19 AM | $44.03 | Down $ -0.14 | $44.14 | $44.03 | 2,500 |
| 11:17 AM | $44.17 | Up $0.04 | $44.17 | $44.17 | 300 |
| 11:17 AM | $44.17 | Up $0.00 | $44.17 | $44.17 | 0 |
| 11:12 AM | $44.13 | Down $ -0.04 | $44.13 | $44.13 | 300 |
| 11:12 AM | $44.13 | Up $0.00 | $44.13 | $44.13 | 0 |
| 11:12 AM | $44.13 | Up $0.00 | $44.13 | $44.13 | 0 |
| 11:12 AM | $44.13 | Up $0.00 | $44.13 | $44.13 | 0 |
| 11:12 AM | $44.13 | Up $0.00 | $44.13 | $44.13 | 0 |
| 11:08 AM | $44.17 | Up $0.06 | $44.17 | $44.17 | 100 |
| 11:08 AM | $44.17 | Up $0.00 | $44.17 | $44.17 | 0 |
| 11:08 AM | $44.17 | Up $0.00 | $44.17 | $44.17 | 0 |
| 11:08 AM | $44.17 | Up $0.00 | $44.17 | $44.17 | 0 |
| 11:05 AM | $44.11 | Down $ -0.09 | $44.12 | $44.11 | 400 |
| 11:05 AM | $44.11 | Up $0.00 | $44.12 | $44.11 | 0 |
| 11:05 AM | $44.11 | Up $0.00 | $44.12 | $44.11 | 0 |
| 11:02 AM | $44.20 | Up $0.03 | $44.20 | $44.20 | 200 |
| 11:02 AM | $44.20 | Up $0.00 | $44.20 | $44.20 | 0 |
| 11:02 AM | $44.20 | Up $0.00 | $44.20 | $44.20 | 0 |
| 10:59 AM | $44.17 | Down $ -0.01 | $44.17 | $44.17 | 300 |
| 10:59 AM | $44.17 | Up $0.00 | $44.17 | $44.17 | 0 |
| 10:59 AM | $44.17 | Up $0.00 | $44.17 | $44.17 | 0 |
| 10:58 AM | $44.18 | Down $ -0.05 | $44.18 | $44.18 | 200 |
| 10:56 AM | $44.23 | Down $ -0.01 | $44.23 | $44.23 | 200 |
| 10:56 AM | $44.23 | Up $0.00 | $44.23 | $44.23 | 0 |
| 10:55 AM | $44.24 | Down $ -0.04 | $44.25 | $44.24 | 300 |
| 10:50 AM | $44.28 | Down $ -0.01 | $44.28 | $44.28 | 200 |
| 10:50 AM | $44.28 | Up $0.00 | $44.28 | $44.28 | 0 |
| 10:50 AM | $44.28 | Up $0.00 | $44.28 | $44.28 | 0 |
| 10:50 AM | $44.28 | Up $0.00 | $44.28 | $44.28 | 0 |
| 10:50 AM | $44.28 | Up $0.00 | $44.28 | $44.28 | 0 |
| 10:49 AM | $44.29 | Up $0.09 | $44.30 | $44.27 | 500 |
| 10:47 AM | $44.20 | Down $ -0.05 | $44.23 | $44.20 | 200 |
| 10:47 AM | $44.20 | Up $0.00 | $44.23 | $44.20 | 0 |
| 10:46 AM | $44.25 | Down $ -0.02 | $44.25 | $44.25 | 100 |
| 10:45 AM | $44.27 | Down $ -0.03 | $44.27 | $44.27 | 200 |
| 10:44 AM | $44.30 | Up $0.04 | $44.30 | $44.30 | 100 |
| 10:42 AM | $44.26 | Down $ -0.04 | $44.26 | $44.26 | 200 |
| 10:42 AM | $44.26 | Up $0.00 | $44.26 | $44.26 | 0 |
| 10:40 AM | $44.30 | Up $0.09 | $44.30 | $44.30 | 200 |
| 10:40 AM | $44.30 | Up $0.00 | $44.30 | $44.30 | 0 |
| 10:38 AM | $44.21 | Up $0.03 | $44.22 | $44.19 | 700 |
| 10:38 AM | $44.21 | Up $0.00 | $44.22 | $44.19 | 0 |
| 10:37 AM | $44.18 | Down $ -0.06 | $44.18 | $44.18 | 100 |
| 10:34 AM | $44.24 | Down $ -0.09 | $44.24 | $44.24 | 100 |
| 10:34 AM | $44.24 | Up $0.00 | $44.24 | $44.24 | 0 |
| 10:34 AM | $44.24 | Up $0.00 | $44.24 | $44.24 | 0 |
| 10:33 AM | $44.33 | Down $ -0.07 | $44.33 | $44.32 | 200 |
| 10:30 AM | $44.40 | Down $ -0.03 | $44.40 | $44.40 | 100 |
| 10:30 AM | $44.40 | Up $0.00 | $44.40 | $44.40 | 0 |
| 10:30 AM | $44.40 | Up $0.00 | $44.40 | $44.40 | 0 |
| 10:28 AM | $44.43 | Up $0.17 | $44.43 | $44.43 | 100 |
| 10:28 AM | $44.43 | Up $0.00 | $44.43 | $44.43 | 0 |
| 10:21 AM | $44.26 | Down $ -0.02 | $44.27 | $44.26 | 200 |
| 10:21 AM | $44.26 | Up $0.00 | $44.27 | $44.26 | 0 |
| 10:21 AM | $44.26 | Up $0.00 | $44.27 | $44.26 | 0 |
| 10:21 AM | $44.26 | Up $0.00 | $44.27 | $44.26 | 0 |
| 10:21 AM | $44.26 | Up $0.00 | $44.27 | $44.26 | 0 |
| 10:21 AM | $44.26 | Up $0.00 | $44.27 | $44.26 | 0 |
| 10:21 AM | $44.26 | Up $0.00 | $44.27 | $44.26 | 0 |
| 10:19 AM | $44.28 | Down $ -0.12 | $44.33 | $44.28 | 200 |
| 10:19 AM | $44.28 | Up $0.00 | $44.33 | $44.28 | 0 |
| 10:18 AM | $44.40 | Up $0.14 | $44.40 | $44.31 | 500 |
| 10:17 AM | $44.26 | Up $0.01 | $44.26 | $44.26 | 100 |
| 10:16 AM | $44.25 | Down $ -0.03 | $44.31 | $44.25 | 300 |
| 10:14 AM | $44.28 | Down $ -0.06 | $44.30 | $44.27 | 400 |
| 10:14 AM | $44.28 | Up $0.00 | $44.30 | $44.27 | 0 |
| 10:13 AM | $44.34 | Down $ -0.01 | $44.34 | $44.34 | 300 |
| 10:12 AM | $44.35 | Down $ -0.04 | $44.42 | $44.35 | 500 |
| 10:09 AM | $44.39 | Up $0.02 | $44.39 | $44.38 | 300 |
| 10:09 AM | $44.39 | Up $0.00 | $44.39 | $44.38 | 0 |
| 10:09 AM | $44.39 | Up $0.00 | $44.39 | $44.38 | 0 |
| 10:08 AM | $44.37 | Down $ -0.10 | $44.39 | $44.37 | 300 |
| 10:07 AM | $44.47 | Down $ -0.06 | $44.47 | $44.47 | 100 |
| 10:06 AM | $44.53 | Down $ -0.07 | $44.60 | $44.53 | 400 |
| 10:03 AM | $44.60 | Up $0.04 | $44.60 | $44.60 | 300 |
| 10:03 AM | $44.60 | Up $0.00 | $44.60 | $44.60 | 0 |
| 10:03 AM | $44.60 | Up $0.00 | $44.60 | $44.60 | 0 |
| 10:01 AM | $44.56 | Up $0.00 | $44.56 | $44.56 | 100 |
| 10:01 AM | $44.56 | Up $0.00 | $44.56 | $44.56 | 0 |
| 10:00 AM | $44.56 | Down $ -0.08 | $44.61 | $44.55 | 500 |
| 09:58 AM | $44.64 | Up $0.03 | $44.64 | $44.64 | 100 |
| 09:58 AM | $44.64 | Up $0.00 | $44.64 | $44.64 | 0 |
| 09:57 AM | $44.61 | Down $ -0.07 | $44.61 | $44.61 | 100 |
| 09:56 AM | $44.68 | Up $0.03 | $44.68 | $44.65 | 200 |
| 09:55 AM | $44.65 | Down $ -0.04 | $44.65 | $44.65 | 100 |
| 09:54 AM | $44.69 | Up $0.00 | $44.69 | $44.69 | 200 |
| 09:52 AM | $44.69 | Up $0.03 | $44.69 | $44.69 | 100 |
| 09:52 AM | $44.69 | Up $0.00 | $44.69 | $44.69 | 0 |
| 09:51 AM | $44.66 | Down $ -0.03 | $44.66 | $44.66 | 100 |
| 09:50 AM | $44.69 | Up $0.09 | $44.69 | $44.66 | 200 |
| 09:49 AM | $44.60 | Up $0.09 | $44.60 | $44.59 | 400 |
| 09:47 AM | $44.51 | Up $0.05 | $44.51 | $44.45 | 800 |
| 09:47 AM | $44.51 | Up $0.00 | $44.51 | $44.45 | 0 |
| 09:46 AM | $44.46 | Up $0.23 | $44.46 | $44.46 | 100 |
| 09:43 AM | $44.23 | Up $0.15 | $44.23 | $44.23 | 100 |
| 09:43 AM | $44.23 | Up $0.00 | $44.23 | $44.23 | 0 |
| 09:43 AM | $44.23 | Up $0.00 | $44.23 | $44.23 | 0 |
| 09:41 AM | $44.08 | Down $ -0.10 | $44.08 | $44.07 | 200 |
| 09:41 AM | $44.08 | Up $0.00 | $44.08 | $44.07 | 0 |
| 09:35 AM | $44.18 | Up $0.00 | $44.18 | $44.17 | 500 |
| 09:35 AM | $44.18 | Up $0.00 | $44.18 | $44.17 | 0 |
| 09:35 AM | $44.18 | Up $0.00 | $44.18 | $44.17 | 0 |
| 09:35 AM | $44.18 | Up $0.00 | $44.18 | $44.17 | 0 |
| 09:35 AM | $44.18 | Up $0.00 | $44.18 | $44.17 | 0 |
| 09:35 AM | $44.18 | Up $0.00 | $44.18 | $44.17 | 0 |
| 09:32 AM | $44.18 | Down $ -0.02 | $44.19 | $44.02 | 1,200 |
| 09:32 AM | $44.18 | Up $0.00 | $44.19 | $44.02 | 0 |
| 09:32 AM | $44.18 | Up $0.00 | $44.19 | $44.02 | 0 |
| 09:30 AM | $44.20 | Up $0.03 | $44.20 | $44.20 | 300 |
| 09:30 AM | $44.20 | Up $0.00 | $44.20 | $44.20 | 0 |
| Previous close | $44.17 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20-11-2025 | $41.91 | $42.81 | $42.82 | $41.86 | 117,100 |
| 19-11-2025 | $44.17 | $44.19 | $44.47 | $43.80 | 81,300 |
| 18-11-2025 | $43.13 | $43.12 | $43.43 | $42.89 | 109,900 |
| 17-11-2025 | $42.45 | $42.35 | $42.66 | $41.88 | 105,800 |
| 14-11-2025 | $42.17 | $42.45 | $42.54 | $41.90 | 237,800 |
| 13-11-2025 | $43.28 | $44.18 | $44.18 | $43.16 | 241,300 |
| 12-11-2025 | $44.26 | $43.70 | $44.29 | $43.70 | 186,700 |
| 11-11-2025 | $42.49 | $41.72 | $42.63 | $41.72 | 70,300 |
| 10-11-2025 | $41.64 | $41.42 | $41.75 | $41.39 | 163,200 |
| 07-11-2025 | $40.04 | $39.62 | $40.04 | $39.45 | 72,100 |
| 06-11-2025 | $39.17 | $39.67 | $39.69 | $39.13 | 95,000 |
| 05-11-2025 | $39.29 | $39.41 | $39.61 | $39.28 | 158,100 |
| 04-11-2025 | $38.40 | $38.62 | $38.71 | $38.38 | 77,000 |
| 03-11-2025 | $39.43 | $38.66 | $39.53 | $38.65 | 79,100 |
| 31-10-2025 | $38.95 | $38.93 | $39.39 | $38.91 | 241,800 |
| 30-10-2025 | $39.60 | $39.66 | $39.73 | $39.31 | 63,800 |
| 29-10-2025 | $39.01 | $39.07 | $39.27 | $38.66 | 112,500 |
| 28-10-2025 | $39.12 | $39.02 | $39.30 | $38.98 | 41,100 |
| 27-10-2025 | $38.81 | $38.81 | $39.03 | $38.62 | 59,500 |
| 24-10-2025 | $40.23 | $40.38 | $40.40 | $40.03 | 71,800 |
| 23-10-2025 | $40.34 | $40.49 | $40.58 | $40.18 | 106,900 |
| 22-10-2025 | $41.00 | $40.53 | $41.20 | $40.46 | 94,100 |
| 21-10-2025 | $40.88 | $41.17 | $41.35 | $40.73 | 92,000 |
| 20-10-2025 | $44.86 | $44.92 | $45.16 | $44.60 | 182,300 |
| 17-10-2025 | $43.30 | $42.61 | $43.39 | $42.42 | 141,400 |
| 16-10-2025 | $46.72 | $46.45 | $46.91 | $46.30 | 115,700 |
| 15-10-2025 | $45.39 | $45.33 | $45.44 | $45.05 | 98,500 |
| 14-10-2025 | $44.25 | $44.58 | $44.80 | $44.14 | 88,800 |
| 10-10-2025 | $41.98 | $41.77 | $42.01 | $41.69 | 66,300 |
| 09-10-2025 | $41.51 | $41.76 | $41.81 | $41.10 | 212,700 |
Graphs are not available, please refer to the detailed table