Find a quote
DPM METALS INC
53.81 Up 1.54 (2.86 %)
Delayed : 2026/04/17 17:40:00
- Previous close $52.27
- Opening $53.03
- Today High $54.34
- Today Low $52.78
- Price Bid $53.58
- Price Ask $53.58
- 52 Weeks High $60.13
- 52 Weeks Low $17.37
- Size Bid 2
- Size Ask 2
- Volume 1,072,618
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $53.81 | Up $0.02 | $53.81 | $53.81 | 292,400 |
| 03:59 PM | $53.79 | Up $0.07 | $53.80 | $53.70 | 35,300 |
| 03:58 PM | $53.72 | Up $0.00 | $53.73 | $53.71 | 11,200 |
| 03:57 PM | $53.72 | Down $ -0.07 | $53.79 | $53.72 | 10,200 |
| 03:56 PM | $53.79 | Up $0.11 | $53.86 | $53.69 | 18,200 |
| 03:55 PM | $53.68 | Up $0.01 | $53.69 | $53.64 | 9,800 |
| 03:54 PM | $53.67 | Down $ -0.02 | $53.68 | $53.65 | 4,800 |
| 03:53 PM | $53.69 | Down $ -0.02 | $53.72 | $53.69 | 2,500 |
| 03:52 PM | $53.71 | Down $ -0.05 | $53.75 | $53.71 | 2,700 |
| 03:51 PM | $53.76 | Up $0.07 | $53.79 | $53.70 | 9,400 |
| 03:50 PM | $53.69 | Up $0.11 | $53.78 | $53.59 | 15,600 |
| 03:49 PM | $53.58 | Down $ -0.02 | $53.59 | $53.58 | 800 |
| 03:48 PM | $53.59 | Up $0.01 | $53.59 | $53.58 | 1,600 |
| 03:47 PM | $53.58 | Down $ -0.01 | $53.59 | $53.56 | 2,700 |
| 03:46 PM | $53.59 | Up $0.06 | $53.59 | $53.53 | 1,800 |
| 03:45 PM | $53.53 | Up $0.01 | $53.53 | $53.53 | 1,000 |
| 03:44 PM | $53.53 | Down $ -0.02 | $53.53 | $53.51 | 4,100 |
| 03:43 PM | $53.55 | Down $ -0.02 | $53.56 | $53.53 | 3,500 |
| 03:42 PM | $53.56 | Up $0.03 | $53.56 | $53.53 | 4,000 |
| 03:41 PM | $53.53 | Up $0.05 | $53.53 | $53.49 | 900 |
| 03:40 PM | $53.48 | Up $0.05 | $53.48 | $53.42 | 4,100 |
| 03:39 PM | $53.43 | Down $ -0.05 | $53.49 | $53.43 | 3,100 |
| 03:38 PM | $53.48 | Up $0.01 | $53.49 | $53.47 | 4,900 |
| 03:37 PM | $53.47 | Up $0.01 | $53.47 | $53.42 | 1,300 |
| 03:36 PM | $53.46 | Up $0.01 | $53.46 | $53.43 | 1,100 |
| 03:35 PM | $53.45 | Down $ -0.05 | $53.53 | $53.45 | 3,800 |
| 03:34 PM | $53.50 | Down $ -0.01 | $53.50 | $53.50 | 500 |
| 03:33 PM | $53.51 | Up $0.05 | $53.51 | $53.45 | 2,000 |
| 03:32 PM | $53.46 | Up $0.06 | $53.46 | $53.42 | 2,300 |
| 03:31 PM | $53.40 | Up $0.02 | $53.40 | $53.37 | 5,000 |
| 03:30 PM | $53.38 | Up $0.01 | $53.38 | $53.36 | 4,300 |
| 03:29 PM | $53.37 | Up $0.04 | $53.37 | $53.35 | 2,800 |
| 03:28 PM | $53.33 | Up $0.03 | $53.33 | $53.31 | 3,100 |
| 03:27 PM | $53.30 | Down $ -0.01 | $53.30 | $53.28 | 1,400 |
| 03:26 PM | $53.31 | Down $ -0.03 | $53.34 | $53.31 | 2,100 |
| 03:25 PM | $53.34 | Up $0.03 | $53.34 | $53.31 | 1,300 |
| 03:24 PM | $53.31 | Up $0.04 | $53.31 | $53.26 | 3,500 |
| 03:23 PM | $53.27 | Down $ -0.01 | $53.30 | $53.27 | 1,900 |
| 03:22 PM | $53.28 | Up $0.00 | $53.28 | $53.28 | 1,500 |
| 03:21 PM | $53.28 | Down $ -0.02 | $53.30 | $53.28 | 700 |
| 03:20 PM | $53.30 | Up $0.02 | $53.30 | $53.26 | 900 |
| 03:19 PM | $53.28 | Up $0.02 | $53.28 | $53.26 | 1,500 |
| 03:18 PM | $53.26 | Up $0.02 | $53.26 | $53.23 | 1,700 |
| 03:17 PM | $53.24 | Up $0.01 | $53.26 | $53.24 | 500 |
| 03:16 PM | $53.23 | Up $0.00 | $53.26 | $53.23 | 1,000 |
| 03:15 PM | $53.23 | Up $0.00 | $53.23 | $53.23 | 3,200 |
| 03:14 PM | $53.23 | Up $0.05 | $53.23 | $53.21 | 2,400 |
| 03:13 PM | $53.18 | Down $ -0.08 | $53.27 | $53.18 | 1,400 |
| 03:12 PM | $53.26 | Up $0.01 | $53.27 | $53.25 | 1,500 |
| 03:11 PM | $53.25 | Down $ -0.03 | $53.29 | $53.25 | 700 |
| 03:10 PM | $53.28 | Down $ -0.03 | $53.31 | $53.28 | 1,000 |
| 03:09 PM | $53.31 | Down $ -0.09 | $53.38 | $53.31 | 1,800 |
| 03:08 PM | $53.40 | Up $0.01 | $53.40 | $53.38 | 500 |
| 03:07 PM | $53.39 | Up $0.00 | $53.43 | $53.39 | 1,500 |
| 03:06 PM | $53.39 | Down $ -0.04 | $53.40 | $53.39 | 600 |
| 03:05 PM | $53.43 | Up $0.03 | $53.43 | $53.42 | 300 |
| 03:04 PM | $53.40 | Down $ -0.01 | $53.44 | $53.40 | 800 |
| 03:03 PM | $53.41 | Down $ -0.02 | $53.42 | $53.41 | 300 |
| 03:02 PM | $53.43 | Down $ -0.04 | $53.46 | $53.43 | 2,400 |
| 03:01 PM | $53.47 | Up $0.04 | $53.47 | $53.47 | 100 |
| 03:00 PM | $53.43 | Down $ -0.04 | $53.48 | $53.43 | 4,700 |
| 02:59 PM | $53.47 | Up $0.05 | $53.47 | $53.42 | 1,300 |
| 02:58 PM | $53.42 | Up $0.02 | $53.43 | $53.40 | 3,800 |
| 02:57 PM | $53.40 | Up $0.00 | $53.40 | $53.39 | 800 |
| 02:55 PM | $53.40 | Down $ -0.01 | $53.43 | $53.40 | 2,800 |
| 02:55 PM | $53.40 | Up $0.00 | $53.43 | $53.40 | 0 |
| 02:54 PM | $53.41 | Up $0.01 | $53.41 | $53.38 | 2,700 |
| 02:53 PM | $53.40 | Up $0.00 | $53.40 | $53.40 | 300 |
| 02:52 PM | $53.40 | Down $ -0.05 | $53.42 | $53.40 | 400 |
| 02:51 PM | $53.45 | Down $ -0.04 | $53.48 | $53.45 | 1,100 |
| 02:50 PM | $53.49 | Down $ -0.02 | $53.50 | $53.48 | 900 |
| 02:49 PM | $53.51 | Up $0.00 | $53.51 | $53.50 | 1,900 |
| 02:48 PM | $53.51 | Up $0.00 | $53.51 | $53.51 | 500 |
| 02:47 PM | $53.51 | Up $0.02 | $53.51 | $53.46 | 1,100 |
| 02:46 PM | $53.49 | Up $0.01 | $53.49 | $53.49 | 100 |
| 02:45 PM | $53.48 | Up $0.00 | $53.49 | $53.47 | 1,100 |
| 02:44 PM | $53.48 | Down $ -0.01 | $53.50 | $53.46 | 1,500 |
| 02:43 PM | $53.49 | Down $ -0.03 | $53.49 | $53.49 | 200 |
| 02:42 PM | $53.52 | Down $ -0.03 | $53.52 | $53.52 | 300 |
| 02:41 PM | $53.55 | Up $0.00 | $53.55 | $53.55 | 200 |
| 02:40 PM | $53.55 | Down $ -0.01 | $53.56 | $53.55 | 700 |
| 02:39 PM | $53.56 | Down $ -0.03 | $53.59 | $53.56 | 1,800 |
| 02:38 PM | $53.59 | Down $ -0.06 | $53.62 | $53.59 | 1,100 |
| 02:36 PM | $53.65 | Up $0.04 | $53.65 | $53.61 | 500 |
| 02:36 PM | $53.65 | Up $0.00 | $53.65 | $53.61 | 0 |
| 02:34 PM | $53.61 | Down $ -0.02 | $53.61 | $53.59 | 700 |
| 02:34 PM | $53.61 | Up $0.00 | $53.61 | $53.59 | 0 |
| 02:33 PM | $53.63 | Up $0.08 | $53.63 | $53.57 | 1,400 |
| 02:32 PM | $53.55 | Down $ -0.06 | $53.62 | $53.55 | 1,400 |
| 02:31 PM | $53.61 | Down $ -0.05 | $53.64 | $53.61 | 1,000 |
| 02:30 PM | $53.66 | Up $0.04 | $53.66 | $53.59 | 1,300 |
| 02:29 PM | $53.62 | Down $ -0.02 | $53.62 | $53.58 | 800 |
| 02:28 PM | $53.64 | Down $ -0.05 | $53.66 | $53.64 | 400 |
| 02:27 PM | $53.69 | Down $ -0.01 | $53.71 | $53.69 | 800 |
| 02:26 PM | $53.70 | Up $0.02 | $53.71 | $53.69 | 1,900 |
| 02:25 PM | $53.68 | Up $0.10 | $53.68 | $53.60 | 3,000 |
| 02:24 PM | $53.58 | Up $0.04 | $53.61 | $53.58 | 1,100 |
| 02:23 PM | $53.54 | Up $0.08 | $53.54 | $53.44 | 5,200 |
| 02:22 PM | $53.46 | Up $0.00 | $53.47 | $53.44 | 1,400 |
| 02:21 PM | $53.46 | Down $ -0.01 | $53.49 | $53.46 | 800 |
| 02:20 PM | $53.47 | Down $ -0.03 | $53.49 | $53.47 | 400 |
| 02:19 PM | $53.50 | Down $ -0.01 | $53.51 | $53.50 | 1,200 |
| 02:18 PM | $53.51 | Down $ -0.02 | $53.52 | $53.51 | 700 |
| 02:17 PM | $53.53 | Down $ -0.01 | $53.55 | $53.52 | 2,100 |
| 02:16 PM | $53.54 | Down $ -0.01 | $53.54 | $53.54 | 200 |
| 02:15 PM | $53.55 | Down $ -0.03 | $53.65 | $53.55 | 3,100 |
| 02:14 PM | $53.58 | Up $0.03 | $53.58 | $53.55 | 1,200 |
| 02:12 PM | $53.55 | Down $ -0.06 | $53.55 | $53.55 | 100 |
| 02:12 PM | $53.55 | Up $0.00 | $53.55 | $53.55 | 0 |
| 02:11 PM | $53.61 | Up $0.05 | $53.61 | $53.52 | 2,300 |
| 02:10 PM | $53.56 | Up $0.06 | $53.56 | $53.53 | 600 |
| 02:09 PM | $53.50 | Up $0.00 | $53.52 | $53.49 | 1,600 |
| 02:07 PM | $53.50 | Up $0.00 | $53.50 | $53.50 | 1,100 |
| 02:07 PM | $53.50 | Up $0.00 | $53.50 | $53.50 | 0 |
| 02:06 PM | $53.50 | Up $0.05 | $53.50 | $53.45 | 1,900 |
| 02:05 PM | $53.45 | Up $0.01 | $53.45 | $53.45 | 200 |
| 02:04 PM | $53.44 | Down $ -0.03 | $53.44 | $53.44 | 300 |
| 02:02 PM | $53.47 | Down $ -0.04 | $53.49 | $53.47 | 700 |
| 02:02 PM | $53.47 | Up $0.00 | $53.49 | $53.47 | 0 |
| 02:01 PM | $53.51 | Down $ -0.01 | $53.51 | $53.51 | 600 |
| 02:00 PM | $53.52 | Down $ -0.02 | $53.52 | $53.52 | 300 |
| 01:59 PM | $53.54 | Down $ -0.01 | $53.55 | $53.54 | 700 |
| 01:58 PM | $53.55 | Down $ -0.03 | $53.57 | $53.55 | 800 |
| 01:57 PM | $53.58 | Up $0.01 | $53.59 | $53.57 | 2,900 |
| 01:56 PM | $53.57 | Up $0.03 | $53.57 | $53.56 | 1,000 |
| 01:55 PM | $53.54 | Down $ -0.01 | $53.56 | $53.54 | 200 |
| 01:54 PM | $53.55 | Up $0.01 | $53.55 | $53.52 | 3,300 |
| 01:53 PM | $53.54 | Up $0.04 | $53.54 | $53.47 | 800 |
| 01:51 PM | $53.50 | Up $0.05 | $53.50 | $53.50 | 400 |
| 01:51 PM | $53.50 | Up $0.00 | $53.50 | $53.50 | 0 |
| 01:50 PM | $53.45 | Down $ -0.07 | $53.51 | $53.45 | 1,500 |
| 01:49 PM | $53.52 | Up $0.02 | $53.53 | $53.51 | 500 |
| 01:48 PM | $53.50 | Up $0.04 | $53.50 | $53.48 | 2,600 |
| 01:47 PM | $53.46 | Up $0.05 | $53.46 | $53.42 | 1,700 |
| 01:46 PM | $53.41 | Up $0.01 | $53.41 | $53.40 | 200 |
| 01:45 PM | $53.40 | Up $0.00 | $53.41 | $53.40 | 900 |
| 01:44 PM | $53.40 | Down $ -0.02 | $53.42 | $53.39 | 1,000 |
| 01:43 PM | $53.42 | Down $ -0.05 | $53.43 | $53.42 | 700 |
| 01:42 PM | $53.47 | Up $0.04 | $53.47 | $53.43 | 1,000 |
| 01:41 PM | $53.43 | Up $0.02 | $53.43 | $53.42 | 1,700 |
| 01:40 PM | $53.41 | Up $0.04 | $53.41 | $53.39 | 300 |
| 01:39 PM | $53.37 | Up $0.00 | $53.37 | $53.37 | 300 |
| 01:38 PM | $53.37 | Down $ -0.07 | $53.45 | $53.37 | 2,700 |
| 01:37 PM | $53.44 | Up $0.07 | $53.44 | $53.36 | 3,100 |
| 01:34 PM | $53.37 | Up $0.09 | $53.37 | $53.31 | 2,500 |
| 01:34 PM | $53.37 | Up $0.00 | $53.37 | $53.31 | 0 |
| 01:34 PM | $53.37 | Up $0.00 | $53.37 | $53.31 | 0 |
| 01:32 PM | $53.28 | Down $ -0.08 | $53.36 | $53.28 | 700 |
| 01:32 PM | $53.28 | Up $0.00 | $53.36 | $53.28 | 0 |
| 01:31 PM | $53.36 | Down $ -0.07 | $53.39 | $53.36 | 800 |
| 01:30 PM | $53.43 | Up $0.05 | $53.45 | $53.39 | 2,000 |
| 01:29 PM | $53.38 | Up $0.06 | $53.38 | $53.35 | 1,300 |
| 01:28 PM | $53.32 | Down $ -0.06 | $53.39 | $53.32 | 600 |
| 01:27 PM | $53.38 | Down $ -0.04 | $53.40 | $53.37 | 1,200 |
| 01:26 PM | $53.42 | Down $ -0.06 | $53.42 | $53.41 | 400 |
| 01:25 PM | $53.48 | Up $0.10 | $53.48 | $53.39 | 900 |
| 01:24 PM | $53.38 | Down $ -0.14 | $53.49 | $53.35 | 2,500 |
| 01:23 PM | $53.52 | Up $0.09 | $53.53 | $53.48 | 1,600 |
| 01:22 PM | $53.44 | Down $ -0.02 | $53.46 | $53.44 | 1,000 |
| 01:21 PM | $53.45 | Down $ -0.03 | $53.47 | $53.43 | 700 |
| 01:20 PM | $53.48 | Down $ -0.06 | $53.51 | $53.48 | 200 |
| 01:19 PM | $53.54 | Down $ -0.02 | $53.54 | $53.53 | 500 |
| 01:18 PM | $53.56 | Down $ -0.01 | $53.56 | $53.56 | 300 |
| 01:17 PM | $53.57 | Up $0.01 | $53.62 | $53.57 | 1,300 |
| 01:16 PM | $53.56 | Up $0.01 | $53.56 | $53.55 | 500 |
| 01:15 PM | $53.55 | Up $0.01 | $53.55 | $53.53 | 200 |
| 01:14 PM | $53.54 | Down $ -0.01 | $53.54 | $53.54 | 700 |
| 01:13 PM | $53.55 | Down $ -0.01 | $53.55 | $53.54 | 200 |
| 01:12 PM | $53.56 | Down $ -0.01 | $53.56 | $53.56 | 400 |
| 01:11 PM | $53.57 | Down $ -0.07 | $53.57 | $53.57 | 100 |
| 01:08 PM | $53.64 | Down $ -0.11 | $53.68 | $53.56 | 2,500 |
| 01:08 PM | $53.64 | Up $0.00 | $53.68 | $53.56 | 0 |
| 01:08 PM | $53.64 | Up $0.00 | $53.68 | $53.56 | 0 |
| 01:06 PM | $53.75 | Up $0.07 | $53.75 | $53.70 | 1,000 |
| 01:06 PM | $53.75 | Up $0.00 | $53.75 | $53.70 | 0 |
| 01:04 PM | $53.68 | Up $0.02 | $53.70 | $53.68 | 200 |
| 01:04 PM | $53.68 | Up $0.00 | $53.70 | $53.68 | 0 |
| 01:02 PM | $53.66 | Down $ -0.03 | $53.68 | $53.66 | 3,000 |
| 01:02 PM | $53.66 | Up $0.00 | $53.68 | $53.66 | 0 |
| 01:01 PM | $53.69 | Down $ -0.11 | $53.77 | $53.67 | 5,300 |
| 01:00 PM | $53.80 | Up $0.01 | $53.80 | $53.77 | 500 |
| 12:57 PM | $53.79 | Down $ -0.03 | $53.79 | $53.79 | 200 |
| 12:57 PM | $53.79 | Up $0.00 | $53.79 | $53.79 | 0 |
| 12:57 PM | $53.79 | Up $0.00 | $53.79 | $53.79 | 0 |
| 12:55 PM | $53.82 | Down $ -0.05 | $53.91 | $53.82 | 4,400 |
| 12:55 PM | $53.82 | Up $0.00 | $53.91 | $53.82 | 0 |
| 12:54 PM | $53.87 | Up $0.03 | $53.87 | $53.85 | 1,300 |
| 12:52 PM | $53.84 | Down $ -0.02 | $53.84 | $53.84 | 200 |
| 12:52 PM | $53.84 | Up $0.00 | $53.84 | $53.84 | 0 |
| 12:50 PM | $53.86 | Up $0.02 | $53.86 | $53.84 | 1,300 |
| 12:50 PM | $53.86 | Up $0.00 | $53.86 | $53.84 | 0 |
| 12:49 PM | $53.84 | Up $0.00 | $53.84 | $53.84 | 100 |
| 12:48 PM | $53.84 | Up $0.07 | $53.84 | $53.78 | 3,500 |
| 12:47 PM | $53.77 | Down $ -0.03 | $53.80 | $53.77 | 600 |
| 12:46 PM | $53.80 | Up $0.00 | $53.80 | $53.77 | 1,600 |
| 12:45 PM | $53.80 | Up $0.01 | $53.80 | $53.77 | 200 |
| 12:43 PM | $53.79 | Down $ -0.03 | $53.79 | $53.79 | 100 |
| 12:43 PM | $53.79 | Up $0.00 | $53.79 | $53.79 | 0 |
| 12:42 PM | $53.82 | Down $ -0.03 | $53.82 | $53.82 | 300 |
| 12:41 PM | $53.85 | Up $0.03 | $53.85 | $53.85 | 100 |
| 12:40 PM | $53.82 | Down $ -0.01 | $53.83 | $53.82 | 500 |
| 12:39 PM | $53.83 | Up $0.02 | $53.93 | $53.77 | 6,000 |
| 12:38 PM | $53.81 | Down $ -0.01 | $53.81 | $53.81 | 100 |
| 12:37 PM | $53.82 | Up $0.01 | $53.82 | $53.77 | 1,500 |
| 12:36 PM | $53.81 | Down $ -0.01 | $53.83 | $53.81 | 200 |
| 12:35 PM | $53.82 | Down $ -0.06 | $53.85 | $53.82 | 700 |
| 12:33 PM | $53.89 | Down $ -0.04 | $53.93 | $53.88 | 700 |
| 12:33 PM | $53.89 | Up $0.00 | $53.93 | $53.88 | 0 |
| 12:32 PM | $53.92 | Down $ -0.01 | $53.92 | $53.92 | 400 |
| 12:30 PM | $53.93 | Down $ -0.02 | $53.93 | $53.93 | 300 |
| 12:30 PM | $53.93 | Up $0.00 | $53.93 | $53.93 | 0 |
| 12:29 PM | $53.95 | Down $ -0.08 | $54.03 | $53.95 | 800 |
| 12:28 PM | $54.03 | Down $ -0.05 | $54.07 | $54.03 | 700 |
| 12:27 PM | $54.08 | Down $ -0.01 | $54.08 | $54.08 | 100 |
| 12:26 PM | $54.09 | Up $0.04 | $54.10 | $54.06 | 3,400 |
| 12:25 PM | $54.05 | Down $ -0.03 | $54.07 | $54.05 | 200 |
| 12:24 PM | $54.08 | Up $0.08 | $54.09 | $54.04 | 900 |
| 12:23 PM | $54.00 | Up $0.00 | $54.01 | $53.99 | 700 |
| 12:20 PM | $54.00 | Up $0.01 | $54.01 | $53.98 | 2,200 |
| 12:20 PM | $54.00 | Up $0.00 | $54.01 | $53.98 | 0 |
| 12:20 PM | $54.00 | Up $0.00 | $54.01 | $53.98 | 0 |
| 12:19 PM | $53.99 | Down $ -0.04 | $54.03 | $53.97 | 1,300 |
| 12:18 PM | $54.03 | Up $0.04 | $54.03 | $53.99 | 2,600 |
| 12:17 PM | $53.99 | Down $ -0.01 | $53.99 | $53.97 | 1,000 |
| 12:16 PM | $54.00 | Up $0.02 | $54.00 | $53.97 | 800 |
| 12:15 PM | $53.98 | Up $0.07 | $54.00 | $53.90 | 5,600 |
| 12:14 PM | $53.91 | Up $0.02 | $53.91 | $53.91 | 400 |
| 12:13 PM | $53.89 | Down $ -0.01 | $53.89 | $53.89 | 100 |
| 12:12 PM | $53.90 | Up $0.00 | $53.90 | $53.88 | 1,200 |
| 12:11 PM | $53.90 | Up $0.01 | $53.91 | $53.89 | 2,100 |
| 12:10 PM | $53.89 | Up $0.00 | $53.89 | $53.88 | 400 |
| 12:09 PM | $53.89 | Up $0.01 | $53.89 | $53.85 | 1,500 |
| 12:08 PM | $53.88 | Up $0.04 | $53.88 | $53.85 | 1,400 |
| 12:07 PM | $53.84 | Down $ -0.01 | $53.84 | $53.84 | 500 |
| 12:06 PM | $53.86 | Up $0.01 | $53.86 | $53.85 | 700 |
| 12:05 PM | $53.84 | Down $ -0.03 | $53.89 | $53.84 | 2,300 |
| 12:04 PM | $53.87 | Down $ -0.02 | $53.88 | $53.87 | 300 |
| 12:03 PM | $53.89 | Up $0.01 | $53.89 | $53.86 | 2,000 |
| 12:02 PM | $53.89 | Up $0.00 | $53.89 | $53.89 | 100 |
| 12:00 PM | $53.89 | Down $ -0.02 | $53.89 | $53.89 | 100 |
| 12:00 PM | $53.89 | Up $0.00 | $53.89 | $53.89 | 0 |
| 11:59 AM | $53.91 | Up $0.00 | $53.91 | $53.90 | 200 |
| 11:58 AM | $53.91 | Up $0.04 | $53.91 | $53.90 | 1,500 |
| 11:57 AM | $53.87 | Up $0.02 | $53.90 | $53.87 | 1,300 |
| 11:56 AM | $53.85 | Down $ -0.01 | $53.85 | $53.85 | 200 |
| 11:55 AM | $53.86 | Up $0.00 | $53.86 | $53.86 | 100 |
| 11:54 AM | $53.86 | Up $0.01 | $53.86 | $53.84 | 1,600 |
| 11:53 AM | $53.85 | Up $0.19 | $53.85 | $53.73 | 2,000 |
| 11:52 AM | $53.66 | Down $ -0.04 | $53.69 | $53.66 | 300 |
| 11:51 AM | $53.70 | Up $0.10 | $53.70 | $53.66 | 1,800 |
| 11:49 AM | $53.60 | Up $0.04 | $53.63 | $53.57 | 4,300 |
| 11:49 AM | $53.60 | Up $0.00 | $53.63 | $53.57 | 0 |
| 11:48 AM | $53.56 | Up $0.04 | $53.56 | $53.52 | 800 |
| 11:47 AM | $53.52 | Down $ -0.03 | $53.53 | $53.52 | 500 |
| 11:46 AM | $53.55 | Down $ -0.06 | $53.61 | $53.55 | 300 |
| 11:45 AM | $53.61 | Up $0.07 | $53.61 | $53.56 | 1,600 |
| 11:44 AM | $53.54 | Down $ -0.04 | $53.54 | $53.54 | 300 |
| 11:43 AM | $53.58 | Down $ -0.12 | $53.67 | $53.58 | 1,300 |
| 11:42 AM | $53.70 | Up $0.02 | $53.71 | $53.68 | 700 |
| 11:41 AM | $53.68 | Down $ -0.12 | $53.78 | $53.68 | 700 |
| 11:40 AM | $53.80 | Down $ -0.06 | $53.80 | $53.79 | 700 |
| 11:39 AM | $53.86 | Down $ -0.11 | $53.95 | $53.86 | 1,400 |
| 11:38 AM | $53.97 | Up $0.03 | $53.97 | $53.92 | 1,100 |
| 11:37 AM | $53.94 | Down $ -0.03 | $53.97 | $53.92 | 1,700 |
| 11:36 AM | $53.97 | Up $0.06 | $53.97 | $53.92 | 3,000 |
| 11:35 AM | $53.91 | Up $0.02 | $53.91 | $53.91 | 100 |
| 11:34 AM | $53.89 | Down $ -0.02 | $53.92 | $53.87 | 1,200 |
| 11:33 AM | $53.91 | Up $0.07 | $53.91 | $53.86 | 2,300 |
| 11:32 AM | $53.84 | Up $0.03 | $53.84 | $53.77 | 3,000 |
| 11:31 AM | $53.81 | Up $0.23 | $53.81 | $53.62 | 5,700 |
| 11:30 AM | $53.58 | Down $ -0.05 | $53.64 | $53.58 | 500 |
| 11:29 AM | $53.63 | Up $0.00 | $53.63 | $53.63 | 700 |
| 11:28 AM | $53.63 | Up $0.01 | $53.63 | $53.59 | 1,100 |
| 11:27 AM | $53.63 | Down $ -0.02 | $53.63 | $53.61 | 800 |
| 11:26 AM | $53.64 | Up $0.11 | $53.64 | $53.55 | 1,300 |
| 11:25 AM | $53.53 | Down $ -0.08 | $53.60 | $53.53 | 1,100 |
| 11:24 AM | $53.61 | Down $ -0.05 | $53.62 | $53.61 | 500 |
| 11:23 AM | $53.66 | Up $0.02 | $53.68 | $53.65 | 1,900 |
| 11:22 AM | $53.64 | Down $ -0.05 | $53.64 | $53.64 | 600 |
| 11:21 AM | $53.69 | Up $0.01 | $53.69 | $53.69 | 100 |
| 11:20 AM | $53.68 | Up $0.03 | $53.72 | $53.65 | 700 |
| 11:19 AM | $53.65 | Down $ -0.15 | $53.74 | $53.65 | 500 |
| 11:18 AM | $53.80 | Down $ -0.04 | $53.81 | $53.75 | 1,100 |
| 11:17 AM | $53.84 | Down $ -0.10 | $53.86 | $53.84 | 900 |
| 11:16 AM | $53.94 | Up $0.17 | $53.94 | $53.82 | 2,000 |
| 11:15 AM | $53.77 | Down $ -0.01 | $53.80 | $53.77 | 900 |
| 11:14 AM | $53.78 | Down $ -0.06 | $53.83 | $53.78 | 1,700 |
| 11:13 AM | $53.84 | Up $0.03 | $53.84 | $53.83 | 400 |
| 11:12 AM | $53.81 | Up $0.02 | $53.81 | $53.81 | 200 |
| 11:11 AM | $53.79 | Down $ -0.03 | $53.79 | $53.79 | 1,000 |
| 11:10 AM | $53.82 | Down $ -0.02 | $53.88 | $53.82 | 1,000 |
| 11:09 AM | $53.84 | Up $0.07 | $53.84 | $53.77 | 1,800 |
| 11:08 AM | $53.77 | Down $ -0.06 | $53.80 | $53.77 | 700 |
| 11:07 AM | $53.83 | Up $0.06 | $53.83 | $53.74 | 1,200 |
| 11:06 AM | $53.77 | Down $ -0.01 | $53.79 | $53.68 | 800 |
| 11:05 AM | $53.78 | Up $0.12 | $53.78 | $53.72 | 3,500 |
| 11:04 AM | $53.66 | Down $ -0.05 | $53.71 | $53.66 | 600 |
| 11:03 AM | $53.71 | Down $ -0.13 | $53.80 | $53.58 | 2,100 |
| 11:02 AM | $53.84 | Down $ -0.02 | $53.84 | $53.84 | 400 |
| 11:01 AM | $53.87 | Up $0.01 | $53.88 | $53.85 | 900 |
| 11:00 AM | $53.86 | Down $ -0.09 | $53.95 | $53.86 | 900 |
| 10:59 AM | $53.95 | Down $ -0.06 | $53.99 | $53.95 | 300 |
| 10:58 AM | $54.01 | Up $0.05 | $54.01 | $53.99 | 1,300 |
| 10:57 AM | $53.96 | Down $ -0.05 | $54.03 | $53.95 | 1,800 |
| 10:56 AM | $54.01 | Up $0.05 | $54.01 | $53.97 | 2,000 |
| 10:55 AM | $53.96 | Down $ -0.10 | $54.00 | $53.96 | 1,000 |
| 10:54 AM | $54.06 | Up $0.09 | $54.06 | $53.96 | 1,300 |
| 10:53 AM | $53.97 | Down $ -0.06 | $54.04 | $53.96 | 1,400 |
| 10:52 AM | $54.04 | Up $0.00 | $54.06 | $54.03 | 1,000 |
| 10:51 AM | $54.03 | Up $0.05 | $54.03 | $54.01 | 200 |
| 10:50 AM | $53.98 | Down $ -0.25 | $54.15 | $53.98 | 2,200 |
| 10:49 AM | $54.23 | Up $0.02 | $54.23 | $54.15 | 1,300 |
| 10:48 AM | $54.20 | Up $0.05 | $54.20 | $54.15 | 600 |
| 10:47 AM | $54.15 | Up $0.08 | $54.15 | $54.07 | 2,600 |
| 10:46 AM | $54.07 | Up $0.05 | $54.07 | $54.02 | 2,000 |
| 10:45 AM | $54.03 | Down $ -0.05 | $54.07 | $53.99 | 1,600 |
| 10:44 AM | $54.07 | Up $0.06 | $54.07 | $53.99 | 3,100 |
| 10:43 AM | $54.01 | Down $ -0.05 | $54.07 | $54.01 | 600 |
| 10:42 AM | $54.06 | Down $ -0.03 | $54.12 | $54.06 | 1,000 |
| 10:41 AM | $54.09 | Up $0.02 | $54.09 | $54.04 | 800 |
| 10:40 AM | $54.07 | Up $0.01 | $54.16 | $54.07 | 1,000 |
| 10:39 AM | $54.06 | Down $ -0.09 | $54.12 | $54.01 | 1,500 |
| 10:38 AM | $54.15 | Up $0.16 | $54.15 | $53.94 | 2,200 |
| 10:37 AM | $53.99 | Down $ -0.09 | $54.09 | $53.99 | 1,400 |
| 10:36 AM | $54.08 | Up $0.17 | $54.08 | $53.94 | 3,200 |
| 10:35 AM | $53.91 | Down $ -0.20 | $54.12 | $53.87 | 2,800 |
| 10:34 AM | $54.11 | Up $0.08 | $54.11 | $54.05 | 3,100 |
| 10:33 AM | $54.03 | Up $0.06 | $54.03 | $53.98 | 1,300 |
| 10:31 AM | $53.97 | Up $0.03 | $53.99 | $53.96 | 1,400 |
| 10:31 AM | $53.97 | Up $0.00 | $53.99 | $53.96 | 0 |
| 10:30 AM | $53.94 | Down $ -0.14 | $54.05 | $53.91 | 2,300 |
| 10:29 AM | $54.08 | Up $0.00 | $54.08 | $54.07 | 200 |
| 10:28 AM | $54.08 | Down $ -0.03 | $54.09 | $54.04 | 1,800 |
| 10:27 AM | $54.11 | Down $ -0.04 | $54.16 | $54.11 | 1,500 |
| 10:26 AM | $54.15 | Up $0.12 | $54.25 | $54.04 | 8,400 |
| 10:25 AM | $54.03 | Up $0.00 | $54.11 | $54.03 | 2,500 |
| 10:24 AM | $54.03 | Up $0.10 | $54.03 | $53.90 | 1,800 |
| 10:23 AM | $53.93 | Up $0.07 | $53.93 | $53.79 | 10,600 |
| 10:22 AM | $53.86 | Up $0.07 | $53.86 | $53.78 | 3,800 |
| 10:21 AM | $53.79 | Up $0.00 | $53.83 | $53.75 | 5,400 |
| 10:20 AM | $53.79 | Down $ -0.04 | $53.85 | $53.75 | 7,700 |
| 10:19 AM | $53.83 | Up $0.09 | $53.84 | $53.74 | 9,100 |
| 10:18 AM | $53.74 | Up $0.01 | $53.74 | $53.66 | 8,600 |
| 10:17 AM | $53.73 | Up $0.14 | $53.75 | $53.59 | 8,300 |
| 10:16 AM | $53.59 | Down $ -0.01 | $53.60 | $53.57 | 2,500 |
| 10:15 AM | $53.60 | Up $0.00 | $53.65 | $53.59 | 7,700 |
| 10:14 AM | $53.60 | Down $ -0.02 | $53.65 | $53.57 | 4,000 |
| 10:13 AM | $53.62 | Down $ -0.05 | $53.67 | $53.62 | 2,400 |
| 10:12 AM | $53.67 | Down $ -0.03 | $53.68 | $53.65 | 1,700 |
| 10:11 AM | $53.70 | Up $0.05 | $53.73 | $53.65 | 8,200 |
| 10:10 AM | $53.65 | Down $ -0.01 | $53.67 | $53.62 | 3,100 |
| 10:09 AM | $53.66 | Up $0.00 | $53.66 | $53.62 | 3,900 |
| 10:08 AM | $53.66 | Up $0.11 | $53.66 | $53.55 | 3,800 |
| 10:07 AM | $53.55 | Down $ -0.02 | $53.59 | $53.55 | 600 |
| 10:06 AM | $53.57 | Down $ -0.23 | $53.78 | $53.57 | 3,000 |
| 10:05 AM | $53.80 | Up $0.05 | $53.84 | $53.74 | 2,800 |
| 10:04 AM | $53.75 | Up $0.02 | $53.75 | $53.70 | 5,200 |
| 10:03 AM | $53.72 | Down $ -0.08 | $53.85 | $53.72 | 3,300 |
| 10:02 AM | $53.80 | Down $ -0.09 | $53.91 | $53.80 | 2,700 |
| 10:01 AM | $53.89 | Up $0.14 | $53.89 | $53.72 | 5,000 |
| 10:00 AM | $53.75 | Down $ -0.12 | $53.83 | $53.74 | 5,900 |
| 09:59 AM | $53.87 | Up $0.09 | $53.91 | $53.82 | 4,500 |
| 09:58 AM | $53.78 | Down $ -0.05 | $53.84 | $53.78 | 1,400 |
| 09:57 AM | $53.84 | Up $0.08 | $53.88 | $53.79 | 2,400 |
| 09:56 AM | $53.76 | Down $ -0.02 | $53.79 | $53.73 | 1,900 |
| 09:55 AM | $53.79 | Up $0.07 | $53.80 | $53.69 | 1,300 |
| 09:54 AM | $53.71 | Up $0.07 | $53.71 | $53.68 | 300 |
| 09:53 AM | $53.64 | Up $0.00 | $53.64 | $53.55 | 2,300 |
| 09:52 AM | $53.64 | Up $0.12 | $53.70 | $53.59 | 1,800 |
| 09:51 AM | $53.52 | Up $0.07 | $53.57 | $53.49 | 3,500 |
| 09:50 AM | $53.45 | Down $ -0.05 | $53.57 | $53.43 | 3,200 |
| 09:49 AM | $53.50 | Up $0.09 | $53.50 | $53.39 | 2,800 |
| 09:48 AM | $53.41 | Up $0.07 | $53.43 | $53.31 | 4,900 |
| 09:47 AM | $53.34 | Down $ -0.13 | $53.39 | $53.30 | 1,100 |
| 09:46 AM | $53.47 | Down $ -0.25 | $53.72 | $53.47 | 4,100 |
| 09:45 AM | $53.72 | Down $ -0.18 | $53.80 | $53.67 | 3,400 |
| 09:44 AM | $53.90 | Down $ -0.03 | $53.94 | $53.82 | 800 |
| 09:43 AM | $53.93 | Down $ -0.38 | $54.18 | $53.92 | 2,300 |
| 09:42 AM | $54.31 | Up $0.26 | $54.34 | $54.10 | 1,800 |
| 09:41 AM | $54.05 | Up $0.32 | $54.05 | $53.68 | 27,500 |
| 09:40 AM | $53.73 | Up $0.06 | $53.73 | $53.59 | 1,100 |
| 09:39 AM | $53.67 | Up $0.20 | $53.67 | $53.46 | 1,600 |
| 09:38 AM | $53.47 | Down $ -0.28 | $53.86 | $53.41 | 2,600 |
| 09:37 AM | $53.75 | Down $ -0.16 | $53.91 | $53.75 | 300 |
| 09:36 AM | $53.91 | Up $0.15 | $53.91 | $53.70 | 3,700 |
| 09:35 AM | $53.76 | Up $0.01 | $53.76 | $53.74 | 3,100 |
| 09:34 AM | $53.75 | Up $0.35 | $53.75 | $53.48 | 4,200 |
| 09:33 AM | $53.40 | Up $0.08 | $53.59 | $53.40 | 400 |
| 09:31 AM | $53.32 | Up $0.20 | $53.32 | $53.20 | 300 |
| 09:31 AM | $53.32 | Up $0.00 | $53.32 | $53.20 | 0 |
| 09:30 AM | $53.12 | Up $0.85 | $53.12 | $52.78 | 27,800 |
| Previous close | $52.27 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17/04/2026 | $53.81 | $53.89 | $54.10 | $53.18 | 696,000 |
| 16/04/2026 | $52.27 | $52.76 | $52.94 | $51.97 | 433,900 |
| 15/04/2026 | $52.68 | $52.33 | $52.90 | $52.09 | 468,800 |
| 14/04/2026 | $54.98 | $55.31 | $55.57 | $54.81 | 595,300 |
| 13/04/2026 | $55.39 | $55.10 | $55.65 | $54.94 | 519,300 |
| 10/04/2026 | $54.51 | $54.44 | $54.88 | $54.16 | 603,900 |
| 09/04/2026 | $53.47 | $53.69 | $53.90 | $53.38 | 319,900 |
| 08/04/2026 | $53.18 | $53.63 | $53.64 | $52.31 | 424,400 |
| 07/04/2026 | $52.68 | $51.29 | $52.73 | $51.23 | 764,800 |
| 06/04/2026 | $51.74 | $51.78 | $51.92 | $51.26 | 271,600 |
| 02/04/2026 | $51.50 | $51.86 | $52.14 | $51.41 | 417,000 |
| 01/04/2026 | $51.87 | $52.38 | $52.76 | $51.68 | 635,300 |
| 31/03/2026 | $48.98 | $47.95 | $49.05 | $47.94 | 615,900 |
| 30/03/2026 | $46.04 | $46.26 | $46.35 | $45.49 | 495,500 |
| 27/03/2026 | $45.48 | $45.72 | $45.73 | $44.85 | 418,000 |
| 26/03/2026 | $44.09 | $45.45 | $45.51 | $44.01 | 1,359,900 |
| 25/03/2026 | $45.35 | $45.19 | $45.42 | $44.87 | 457,600 |
| 24/03/2026 | $43.47 | $43.59 | $43.97 | $43.39 | 851,900 |
| 23/03/2026 | $44.01 | $43.28 | $44.09 | $43.17 | 1,070,300 |
| 20/03/2026 | $41.85 | $42.05 | $42.35 | $41.11 | 5,799,300 |
| 19/03/2026 | $43.24 | $42.17 | $43.56 | $41.98 | 895,400 |
| 18/03/2026 | $44.75 | $44.95 | $45.42 | $44.51 | 734,900 |
| 17/03/2026 | $47.90 | $48.45 | $48.51 | $47.56 | 764,800 |
| 16/03/2026 | $48.95 | $48.72 | $49.25 | $47.82 | 1,025,500 |
| 13/03/2026 | $49.41 | $50.19 | $50.60 | $49.31 | 610,800 |
| 12/03/2026 | $51.93 | $52.44 | $52.86 | $51.83 | 468,500 |
| 11/03/2026 | $53.32 | $52.27 | $53.45 | $52.10 | 349,500 |
| 10/03/2026 | $54.20 | $54.91 | $54.93 | $53.85 | 406,500 |
| 09/03/2026 | $53.36 | $52.03 | $53.41 | $51.98 | 475,400 |
| 06/03/2026 | $54.83 | $53.75 | $54.90 | $53.67 | 553,300 |
Graphs are not available, please refer to the detailed table